date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-01-19 09:30:00,60.76,61.37,60.04,60.17,154887.0,51.8878,52.4088,51.273,51.384,154887.0
2021-01-19 09:35:00,60.23,60.38,59.94,60.2,55770.0,51.4352,51.5633,51.1876,51.4096,55770.0
2021-01-19 09:40:00,60.17,60.5,60.07,60.22,160684.0,51.384,51.6658,51.2986,51.4267,160684.0
2021-01-19 09:45:00,60.22,60.24,60.02,60.05,31100.0,51.4267,51.4438,51.2559,51.2815,31100.0
2021-01-19 09:50:00,60.05,60.11,59.98,60.06,42675.0,51.2815,51.3327,51.2217,51.29,42675.0
2021-01-19 09:55:00,60.07,60.32,60.07,60.3,35132.0,51.2986,51.5121,51.2986,51.495,35132.0
2021-01-19 10:00:00,60.3,60.45,60.2,60.28,54519.0,51.495,51.6231,51.4096,51.4779,54519.0
2021-01-19 10:05:00,60.27,60.4,60.23,60.39,40495.0,51.4694,51.5804,51.4352,51.5719,40495.0
2021-01-19 10:10:00,60.38,60.4,60.17,60.36,41445.0,51.5633,51.5804,51.384,51.5462,41445.0
2021-01-19 10:15:00,60.37,60.46,60.34,60.38,48159.0,51.5548,51.6316,51.5292,51.5633,48159.0
2021-01-19 10:20:00,60.37,60.37,60.24,60.25,32058.0,51.5548,51.5548,51.4438,51.4523,32058.0
2021-01-19 10:25:00,60.25,60.43,60.19,60.43,143601.0,51.4523,51.606,51.4011,51.606,143601.0
2021-01-19 10:30:00,60.41,60.64,60.4,60.55,32048.0,51.5889,51.7853,51.5804,51.7085,32048.0
2021-01-19 10:35:00,60.54,60.55,60.33,60.36,47692.0,51.7,51.7085,51.5206,51.5462,47692.0
2021-01-19 10:40:00,60.35,60.46,60.34,60.46,26246.0,51.5377,51.6316,51.5292,51.6316,26246.0
2021-01-19 10:45:00,60.47,60.71,60.47,60.71,59278.0,51.6402,51.8451,51.6402,51.8451,59278.0
2021-01-19 10:50:00,60.72,60.77,60.66,60.69,28155.0,51.8537,51.8964,51.8024,51.828,28155.0
2021-01-19 10:55:00,60.71,60.85,60.71,60.84,22927.0,51.8451,51.9647,51.8451,51.9561,22927.0
2021-01-19 11:00:00,60.84,60.99,60.82,60.89,26348.0,51.9561,52.0842,51.9391,51.9988,26348.0
2021-01-19 11:05:00,60.89,60.89,60.73,60.86,26714.0,51.9988,51.9988,51.8622,51.9732,26714.0
2021-01-19 11:10:00,60.86,61.03,60.85,61.03,31498.0,51.9732,52.1184,51.9647,52.1184,31498.0
2021-01-19 11:15:00,61.02,61.17,61.0,61.15,40906.0,52.1099,52.238,52.0928,52.2209,40906.0
2021-01-19 11:20:00,61.15,61.28,61.13,61.21,50067.0,52.2209,52.3319,52.2038,52.2721,50067.0
2021-01-19 11:25:00,61.22,61.3,61.17,61.26,28772.0,52.2807,52.349,52.238,52.3148,28772.0
2021-01-19 11:30:00,61.26,61.38,61.21,61.28,54929.0,52.3148,52.4173,52.2721,52.3319,54929.0
2021-01-19 11:35:00,61.28,61.3,61.1,61.29,35892.0,52.3319,52.349,52.1782,52.3404,35892.0
2021-01-19 11:40:00,61.29,61.42,61.28,61.3,43346.0,52.3404,52.4515,52.3319,52.349,43346.0
2021-01-19 11:45:00,61.3,61.37,61.3,61.35,27098.0,52.349,52.4088,52.349,52.3917,27098.0
2021-01-19 11:50:00,61.36,61.49,61.33,61.48,26277.0,52.4002,52.5112,52.3746,52.5027,26277.0
2021-01-19 11:55:00,61.48,61.52,61.42,61.42,33959.0,52.5027,52.5369,52.4515,52.4515,33959.0
2021-01-19 12:00:00,61.42,61.47,61.19,61.23,23713.0,52.4515,52.4942,52.255,52.2892,23713.0
2021-01-19 12:05:00,61.21,61.27,61.07,61.24,21401.0,52.2721,52.3234,52.1526,52.2977,21401.0
2021-01-19 12:10:00,61.24,61.38,61.21,61.33,22606.0,52.2977,52.4173,52.2721,52.3746,22606.0
2021-01-19 12:15:00,61.33,61.36,61.2,61.22,24609.0,52.3746,52.4002,52.2636,52.2807,24609.0
2021-01-19 12:20:00,61.22,61.3,61.19,61.28,20288.0,52.2807,52.349,52.255,52.3319,20288.0
2021-01-19 12:25:00,61.28,61.32,61.24,61.27,20531.0,52.3319,52.3661,52.2977,52.3234,20531.0
2021-01-19 12:30:00,61.26,61.44,61.25,61.39,41034.0,52.3148,52.4685,52.3063,52.4258,41034.0
2021-01-19 12:35:00,61.39,61.41,61.33,61.39,26669.0,52.4258,52.4429,52.3746,52.4258,26669.0
2021-01-19 12:40:00,61.4,61.44,61.35,61.42,49341.0,52.4344,52.4685,52.3917,52.4515,49341.0
2021-01-19 12:45:00,61.42,61.44,61.3,61.33,40838.0,52.4515,52.4685,52.349,52.3746,40838.0
2021-01-19 12:50:00,61.33,61.36,61.23,61.28,35843.0,52.3746,52.4002,52.2892,52.3319,35843.0
2021-01-19 12:55:00,61.28,61.28,61.15,61.2,48718.0,52.3319,52.3319,52.2209,52.2636,48718.0
2021-01-19 13:00:00,61.2,61.22,61.15,61.19,38312.0,52.2636,52.2807,52.2209,52.255,38312.0
2021-01-19 13:05:00,61.19,61.34,61.18,61.33,43391.0,52.255,52.3831,52.2465,52.3746,43391.0
2021-01-19 13:10:00,61.33,61.36,61.27,61.32,46102.0,52.3746,52.4002,52.3234,52.3661,46102.0
2021-01-19 13:15:00,61.32,61.34,61.2,61.22,20886.0,52.3661,52.3831,52.2636,52.2807,20886.0
2021-01-19 13:20:00,61.23,61.24,61.18,61.22,15749.0,52.2892,52.2977,52.2465,52.2807,15749.0
2021-01-19 13:25:00,61.21,61.26,61.18,61.25,20204.0,52.2721,52.3148,52.2465,52.3063,20204.0
2021-01-19 13:30:00,61.27,61.35,61.26,61.35,27423.0,52.3234,52.3917,52.3148,52.3917,27423.0
2021-01-19 13:35:00,61.35,61.41,61.33,61.37,20932.0,52.3917,52.4429,52.3746,52.4088,20932.0
2021-01-19 13:40:00,61.38,61.47,61.36,61.47,14708.0,52.4173,52.4942,52.4002,52.4942,14708.0
2021-01-19 13:45:00,61.48,61.53,61.45,61.52,15256.0,52.5027,52.5454,52.4771,52.5369,15256.0
2021-01-19 13:50:00,61.53,61.61,61.53,61.61,27185.0,52.5454,52.6137,52.5454,52.6137,27185.0
2021-01-19 13:55:00,61.61,61.67,61.59,61.65,18681.0,52.6137,52.6649,52.5966,52.6479,18681.0
2021-01-19 14:00:00,61.66,61.66,61.56,61.58,19352.0,52.6564,52.6564,52.571,52.5881,19352.0
2021-01-19 14:05:00,61.58,61.59,61.52,61.55,47170.0,52.5881,52.5966,52.5369,52.5625,47170.0
2021-01-19 14:10:00,61.54,61.58,61.51,61.52,19232.0,52.5539,52.5881,52.5283,52.5369,19232.0
2021-01-19 14:15:00,61.53,61.53,61.47,61.48,19946.0,52.5454,52.5454,52.4942,52.5027,19946.0
2021-01-19 14:20:00,61.48,61.51,61.43,61.47,16890.0,52.5027,52.5283,52.46,52.4942,16890.0
2021-01-19 14:25:00,61.47,61.5,61.39,61.44,29960.0,52.4942,52.5198,52.4258,52.4685,29960.0
2021-01-19 14:30:00,61.44,61.46,61.39,61.42,26528.0,52.4685,52.4856,52.4258,52.4515,26528.0
2021-01-19 14:35:00,61.43,61.43,61.38,61.4,16996.0,52.46,52.46,52.4173,52.4344,16996.0
2021-01-19 14:40:00,61.41,61.41,61.32,61.34,20878.0,52.4429,52.4429,52.3661,52.3831,20878.0
2021-01-19 14:45:00,61.34,61.39,61.32,61.38,33185.0,52.3831,52.4258,52.3661,52.4173,33185.0
2021-01-19 14:50:00,61.37,61.5,61.37,61.5,21925.0,52.4088,52.5198,52.4088,52.5198,21925.0
2021-01-19 14:55:00,61.51,61.59,61.5,61.54,21681.0,52.5283,52.5966,52.5198,52.5539,21681.0
2021-01-19 15:00:00,61.55,61.63,61.55,61.61,21500.0,52.5625,52.6308,52.5625,52.6137,21500.0
2021-01-19 15:05:00,61.61,61.68,61.57,61.64,15489.0,52.6137,52.6735,52.5796,52.6393,15489.0
2021-01-19 15:10:00,61.63,61.64,61.43,61.45,54898.0,52.6308,52.6393,52.46,52.4771,54898.0
2021-01-19 15:15:00,61.45,61.48,61.39,61.43,115534.0,52.4771,52.5027,52.4258,52.46,115534.0
2021-01-19 15:20:00,61.43,61.46,61.35,61.35,141731.0,52.46,52.4856,52.3917,52.3917,141731.0
2021-01-19 15:25:00,61.35,61.37,61.23,61.24,30192.0,52.3917,52.4088,52.2892,52.2977,30192.0
2021-01-19 15:30:00,61.22,61.31,61.19,61.3,58696.0,52.2807,52.3575,52.255,52.349,58696.0
2021-01-19 15:35:00,61.32,61.39,61.28,61.38,53331.0,52.3661,52.4258,52.3319,52.4173,53331.0
2021-01-19 15:40:00,61.39,61.4,61.29,61.3,47727.0,52.4258,52.4344,52.3404,52.349,47727.0
2021-01-19 15:45:00,61.29,61.31,61.26,61.31,75492.0,52.3404,52.3575,52.3148,52.3575,75492.0
2021-01-19 15:50:00,61.32,61.42,61.32,61.34,73205.0,52.3661,52.4515,52.3661,52.3831,73205.0
2021-01-19 15:55:00,61.33,61.35,61.19,61.21,128812.0,52.3746,52.3917,52.255,52.2721,128812.0
2021-01-20 09:30:00,61.53,61.87,61.47,61.72,125276.0,52.5454,52.8357,52.4942,52.7076,125276.0
2021-01-20 09:35:00,61.73,62.03,61.66,61.87,88004.0,52.7162,52.9724,52.6564,52.8357,88004.0
2021-01-20 09:40:00,61.89,61.92,61.52,61.57,32766.0,52.8528,52.8784,52.5369,52.5796,32766.0
2021-01-20 09:45:00,61.59,61.87,61.5,61.87,29716.0,52.5966,52.8357,52.5198,52.8357,29716.0
2021-01-20 09:50:00,61.87,61.97,61.51,61.63,31537.0,52.8357,52.9211,52.5283,52.6308,31537.0
2021-01-20 09:55:00,61.63,61.78,61.51,61.68,24535.0,52.6308,52.7589,52.5283,52.6735,24535.0
2021-01-20 10:00:00,61.68,61.82,61.58,61.76,19857.0,52.6735,52.793,52.5881,52.7418,19857.0
2021-01-20 10:05:00,61.73,61.83,61.73,61.77,19614.0,52.7162,52.8016,52.7162,52.7503,19614.0
2021-01-20 10:10:00,61.76,61.93,61.74,61.92,40372.0,52.7418,52.887,52.7247,52.8784,40372.0
2021-01-20 10:15:00,61.91,62.02,61.83,61.85,30968.0,52.8699,52.9638,52.8016,52.8187,30968.0
2021-01-20 10:20:00,61.85,61.87,61.72,61.79,24349.0,52.8187,52.8357,52.7076,52.7674,24349.0
2021-01-20 10:25:00,61.77,61.84,61.68,61.7,28824.0,52.7503,52.8101,52.6735,52.6906,28824.0
2021-01-20 10:30:00,61.69,61.69,61.53,61.64,30155.0,52.682,52.682,52.5454,52.6393,30155.0
2021-01-20 10:35:00,61.64,61.64,61.55,61.62,15555.0,52.6393,52.6393,52.5625,52.6222,15555.0
2021-01-20 10:40:00,61.6,61.7,61.55,61.69,24612.0,52.6052,52.6906,52.5625,52.682,24612.0
2021-01-20 10:45:00,61.72,61.75,61.63,61.72,27172.0,52.7076,52.7333,52.6308,52.7076,27172.0
2021-01-20 10:50:00,61.72,61.77,61.69,61.7,18057.0,52.7076,52.7503,52.682,52.6906,18057.0
2021-01-20 10:55:00,61.69,61.7,61.56,61.62,23672.0,52.682,52.6906,52.571,52.6222,23672.0
2021-01-20 11:00:00,61.63,61.64,61.5,61.54,16322.0,52.6308,52.6393,52.5198,52.5539,16322.0
2021-01-20 11:05:00,61.51,61.51,61.29,61.3,22004.0,52.5283,52.5283,52.3404,52.349,22004.0
2021-01-20 11:10:00,61.29,61.37,61.26,61.36,11468.0,52.3404,52.4088,52.3148,52.4002,11468.0
2021-01-20 11:15:00,61.35,61.44,61.33,61.44,35195.0,52.3917,52.4685,52.3746,52.4685,35195.0
2021-01-20 11:20:00,61.44,61.49,61.39,61.42,9818.0,52.4685,52.5112,52.4258,52.4515,9818.0
2021-01-20 11:25:00,61.42,61.45,61.3,61.31,18001.0,52.4515,52.4771,52.349,52.3575,18001.0
2021-01-20 11:30:00,61.31,61.32,61.22,61.32,18299.0,52.3575,52.3661,52.2807,52.3661,18299.0
2021-01-20 11:35:00,61.31,61.31,61.25,61.3,11414.0,52.3575,52.3575,52.3063,52.349,11414.0
2021-01-20 11:40:00,61.3,61.37,61.29,61.37,13703.0,52.349,52.4088,52.3404,52.4088,13703.0
2021-01-20 11:45:00,61.36,61.38,61.33,61.35,10874.0,52.4002,52.4173,52.3746,52.3917,10874.0
2021-01-20 11:50:00,61.36,61.39,61.31,61.34,13185.0,52.4002,52.4258,52.3575,52.3831,13185.0
2021-01-20 11:55:00,61.34,61.34,61.27,61.28,18531.0,52.3831,52.3831,52.3234,52.3319,18531.0
2021-01-20 12:00:00,61.28,61.44,61.28,61.44,7590.0,52.3319,52.4685,52.3319,52.4685,7590.0
2021-01-20 12:05:00,61.44,61.46,61.36,61.37,15349.0,52.4685,52.4856,52.4002,52.4088,15349.0
2021-01-20 12:10:00,61.37,61.38,61.31,61.34,9228.0,52.4088,52.4173,52.3575,52.3831,9228.0
2021-01-20 12:15:00,61.35,61.39,61.28,61.3,14925.0,52.3917,52.4258,52.3319,52.349,14925.0
2021-01-20 12:20:00,61.3,61.3,61.24,61.27,14560.0,52.349,52.349,52.2977,52.3234,14560.0
2021-01-20 12:25:00,61.27,61.3,61.25,61.25,15508.0,52.3234,52.349,52.3063,52.3063,15508.0
2021-01-20 12:30:00,61.25,61.27,61.17,61.21,12792.0,52.3063,52.3234,52.238,52.2721,12792.0
2021-01-20 12:35:00,61.21,61.25,61.2,61.23,13260.0,52.2721,52.3063,52.2636,52.2892,13260.0
2021-01-20 12:40:00,61.24,61.27,61.23,61.26,10947.0,52.2977,52.3234,52.2892,52.3148,10947.0
2021-01-20 12:45:00,61.26,61.33,61.22,61.33,17242.0,52.3148,52.3746,52.2807,52.3746,17242.0
2021-01-20 12:50:00,61.33,61.35,61.3,61.3,17089.0,52.3746,52.3917,52.349,52.349,17089.0
2021-01-20 12:55:00,61.31,61.41,61.3,61.41,13352.0,52.3575,52.4429,52.349,52.4429,13352.0
2021-01-20 13:00:00,61.42,61.45,61.39,61.44,12842.0,52.4515,52.4771,52.4258,52.4685,12842.0
2021-01-20 13:05:00,61.42,61.44,61.41,61.42,13723.0,52.4515,52.4685,52.4429,52.4515,13723.0
2021-01-20 13:10:00,61.43,61.49,61.39,61.49,15387.0,52.46,52.5112,52.4258,52.5112,15387.0
2021-01-20 13:15:00,61.5,61.5,61.44,61.46,13514.0,52.5198,52.5198,52.4685,52.4856,13514.0
2021-01-20 13:20:00,61.47,61.5,61.4,61.42,13389.0,52.4942,52.5198,52.4344,52.4515,13389.0
2021-01-20 13:25:00,61.41,61.48,61.36,61.45,17322.0,52.4429,52.5027,52.4002,52.4771,17322.0
2021-01-20 13:30:00,61.45,61.51,61.43,61.47,15475.0,52.4771,52.5283,52.46,52.4942,15475.0
2021-01-20 13:35:00,61.47,61.54,61.46,61.52,16706.0,52.4942,52.5539,52.4856,52.5369,16706.0
2021-01-20 13:40:00,61.52,61.57,61.51,61.53,26998.0,52.5369,52.5796,52.5283,52.5454,26998.0
2021-01-20 13:45:00,61.54,61.57,61.43,61.47,21418.0,52.5539,52.5796,52.46,52.4942,21418.0
2021-01-20 13:50:00,61.47,61.53,61.46,61.5,12894.0,52.4942,52.5454,52.4856,52.5198,12894.0
2021-01-20 13:55:00,61.49,61.49,61.39,61.39,12191.0,52.5112,52.5112,52.4258,52.4258,12191.0
2021-01-20 14:00:00,61.41,61.41,61.3,61.37,16254.0,52.4429,52.4429,52.349,52.4088,16254.0
2021-01-20 14:05:00,61.37,61.4,61.34,61.36,20064.0,52.4088,52.4344,52.3831,52.4002,20064.0
2021-01-20 14:10:00,61.36,61.36,61.25,61.29,14775.0,52.4002,52.4002,52.3063,52.3404,14775.0
2021-01-20 14:15:00,61.3,61.37,61.29,61.34,15145.0,52.349,52.4088,52.3404,52.3831,15145.0
2021-01-20 14:20:00,61.33,61.35,61.27,61.33,14318.0,52.3746,52.3917,52.3234,52.3746,14318.0
2021-01-20 14:25:00,61.33,61.4,61.3,61.38,25348.0,52.3746,52.4344,52.349,52.4173,25348.0
2021-01-20 14:30:00,61.38,61.52,61.38,61.51,18187.0,52.4173,52.5369,52.4173,52.5283,18187.0
2021-01-20 14:35:00,61.49,61.49,61.41,61.44,17097.0,52.5112,52.5112,52.4429,52.4685,17097.0
2021-01-20 14:40:00,61.43,61.45,61.38,61.4,21852.0,52.46,52.4771,52.4173,52.4344,21852.0
2021-01-20 14:45:00,61.41,61.44,61.37,61.43,22179.0,52.4429,52.4685,52.4088,52.46,22179.0
2021-01-20 14:50:00,61.43,61.43,61.36,61.42,24269.0,52.46,52.46,52.4002,52.4515,24269.0
2021-01-20 14:55:00,61.42,61.55,61.41,61.54,31119.0,52.4515,52.5625,52.4429,52.5539,31119.0
2021-01-20 15:00:00,61.55,61.6,61.51,61.6,21408.0,52.5625,52.6052,52.5283,52.6052,21408.0
2021-01-20 15:05:00,61.6,61.6,61.53,61.55,24423.0,52.6052,52.6052,52.5454,52.5625,24423.0
2021-01-20 15:10:00,61.56,61.57,61.48,61.53,37446.0,52.571,52.5796,52.5027,52.5454,37446.0
2021-01-20 15:15:00,61.53,61.54,61.48,61.5,34549.0,52.5454,52.5539,52.5027,52.5198,34549.0
2021-01-20 15:20:00,61.51,61.57,61.49,61.5,29257.0,52.5283,52.5796,52.5112,52.5198,29257.0
2021-01-20 15:25:00,61.5,61.54,61.46,61.46,23764.0,52.5198,52.5539,52.4856,52.4856,23764.0
2021-01-20 15:30:00,61.47,61.48,61.39,61.39,30715.0,52.4942,52.5027,52.4258,52.4258,30715.0
2021-01-20 15:35:00,61.39,61.42,61.34,61.38,38582.0,52.4258,52.4515,52.3831,52.4173,38582.0
2021-01-20 15:40:00,61.38,61.6,61.37,61.5,50737.0,52.4173,52.6052,52.4088,52.5198,50737.0
2021-01-20 15:45:00,61.48,61.49,61.41,61.43,39068.0,52.5027,52.5112,52.4429,52.46,39068.0
2021-01-20 15:50:00,61.41,61.48,61.41,61.43,83509.0,52.4429,52.5027,52.4429,52.46,83509.0
2021-01-20 15:55:00,61.43,61.48,61.34,61.42,153626.0,52.46,52.5027,52.3831,52.4515,153626.0
2021-01-21 09:30:00,61.5,61.65,61.24,61.36,67309.0,52.5198,52.6479,52.2977,52.4002,67309.0
2021-01-21 09:35:00,61.32,61.38,61.15,61.15,231389.0,52.3661,52.4173,52.2209,52.2209,231389.0
2021-01-21 09:40:00,61.15,61.5,61.15,61.47,156947.0,52.2209,52.5198,52.2209,52.4942,156947.0
2021-01-21 09:45:00,61.47,61.6,61.41,61.55,145709.0,52.4942,52.6052,52.4429,52.5625,145709.0
2021-01-21 09:50:00,61.51,61.55,61.36,61.5,93988.0,52.5283,52.5625,52.4002,52.5198,93988.0
2021-01-21 09:55:00,61.46,61.54,61.28,61.53,66430.0,52.4856,52.5539,52.3319,52.5454,66430.0
2021-01-21 10:00:00,61.53,61.53,61.3,61.36,78380.0,52.5454,52.5454,52.349,52.4002,78380.0
2021-01-21 10:05:00,61.37,61.42,61.32,61.36,43660.0,52.4088,52.4515,52.3661,52.4002,43660.0
2021-01-21 10:10:00,61.35,61.54,61.33,61.52,65042.0,52.3917,52.5539,52.3746,52.5369,65042.0
2021-01-21 10:15:00,61.51,61.77,61.47,61.53,112158.0,52.5283,52.7503,52.4942,52.5454,112158.0
2021-01-21 10:20:00,61.51,61.72,61.49,61.7,34561.0,52.5283,52.7076,52.5112,52.6906,34561.0
2021-01-21 10:25:00,61.7,61.7,61.49,61.49,21593.0,52.6906,52.6906,52.5112,52.5112,21593.0
2021-01-21 10:30:00,61.52,61.53,61.38,61.41,19768.0,52.5369,52.5454,52.4173,52.4429,19768.0
2021-01-21 10:35:00,61.4,61.41,61.28,61.28,30610.0,52.4344,52.4429,52.3319,52.3319,30610.0
2021-01-21 10:40:00,61.26,61.37,61.25,61.36,25846.0,52.3148,52.4088,52.3063,52.4002,25846.0
2021-01-21 10:45:00,61.35,61.39,61.28,61.36,25640.0,52.3917,52.4258,52.3319,52.4002,25640.0
2021-01-21 10:50:00,61.36,61.46,61.35,61.41,31534.0,52.4002,52.4856,52.3917,52.4429,31534.0
2021-01-21 10:55:00,61.42,61.43,61.36,61.39,18745.0,52.4515,52.46,52.4002,52.4258,18745.0
2021-01-21 11:00:00,61.4,61.47,61.39,61.46,23512.0,52.4344,52.4942,52.4258,52.4856,23512.0
2021-01-21 11:05:00,61.46,61.47,61.36,61.39,48442.0,52.4856,52.4942,52.4002,52.4258,48442.0
2021-01-21 11:10:00,61.37,61.37,61.3,61.33,18780.0,52.4088,52.4088,52.349,52.3746,18780.0
2021-01-21 11:15:00,61.34,61.36,61.28,61.35,22503.0,52.3831,52.4002,52.3319,52.3917,22503.0
2021-01-21 11:20:00,61.36,61.5,61.35,61.5,38261.0,52.4002,52.5198,52.3917,52.5198,38261.0
2021-01-21 11:25:00,61.5,61.51,61.47,61.48,17099.0,52.5198,52.5283,52.4942,52.5027,17099.0
2021-01-21 11:30:00,61.48,61.49,61.29,61.33,24441.0,52.5027,52.5112,52.3404,52.3746,24441.0
2021-01-21 11:35:00,61.33,61.39,61.29,61.34,22662.0,52.3746,52.4258,52.3404,52.3831,22662.0
2021-01-21 11:40:00,61.32,61.36,61.29,61.36,15734.0,52.3661,52.4002,52.3404,52.4002,15734.0
2021-01-21 11:45:00,61.35,61.35,61.25,61.33,27291.0,52.3917,52.3917,52.3063,52.3746,27291.0
2021-01-21 11:50:00,61.33,61.4,61.32,61.35,12876.0,52.3746,52.4344,52.3661,52.3917,12876.0
2021-01-21 11:55:00,61.35,61.37,61.32,61.34,10639.0,52.3917,52.4088,52.3661,52.3831,10639.0
2021-01-21 12:00:00,61.34,61.44,61.33,61.37,18521.0,52.3831,52.4685,52.3746,52.4088,18521.0
2021-01-21 12:05:00,61.38,61.44,61.33,61.39,23022.0,52.4173,52.4685,52.3746,52.4258,23022.0
2021-01-21 12:10:00,61.41,61.44,61.38,61.38,30160.0,52.4429,52.4685,52.4173,52.4173,30160.0
2021-01-21 12:15:00,61.38,61.41,61.33,61.38,15587.0,52.4173,52.4429,52.3746,52.4173,15587.0
2021-01-21 12:20:00,61.38,61.4,61.29,61.38,31572.0,52.4173,52.4344,52.3404,52.4173,31572.0
2021-01-21 12:25:00,61.37,61.49,61.36,61.44,20071.0,52.4088,52.5112,52.4002,52.4685,20071.0
2021-01-21 12:30:00,61.45,61.45,61.3,61.3,16066.0,52.4771,52.4771,52.349,52.349,16066.0
2021-01-21 12:35:00,61.31,61.38,61.28,61.3,14760.0,52.3575,52.4173,52.3319,52.349,14760.0
2021-01-21 12:40:00,61.31,61.38,61.3,61.36,18785.0,52.3575,52.4173,52.349,52.4002,18785.0
2021-01-21 12:45:00,61.38,61.42,61.33,61.36,16329.0,52.4173,52.4515,52.3746,52.4002,16329.0
2021-01-21 12:50:00,61.37,61.38,61.29,61.31,16002.0,52.4088,52.4173,52.3404,52.3575,16002.0
2021-01-21 12:55:00,61.31,61.4,61.3,61.38,17240.0,52.3575,52.4344,52.349,52.4173,17240.0
2021-01-21 13:00:00,61.35,61.55,61.35,61.55,27645.0,52.3917,52.5625,52.3917,52.5625,27645.0
2021-01-21 13:05:00,61.54,61.58,61.48,61.49,18020.0,52.5539,52.5881,52.5027,52.5112,18020.0
2021-01-21 13:10:00,61.49,61.5,61.43,61.46,16807.0,52.5112,52.5198,52.46,52.4856,16807.0
2021-01-21 13:15:00,61.47,61.51,61.39,61.5,32543.0,52.4942,52.5283,52.4258,52.5198,32543.0
2021-01-21 13:20:00,61.5,61.51,61.45,61.45,16648.0,52.5198,52.5283,52.4771,52.4771,16648.0
2021-01-21 13:25:00,61.46,61.51,61.39,61.51,26028.0,52.4856,52.5283,52.4258,52.5283,26028.0
2021-01-21 13:30:00,61.52,61.65,61.52,61.64,43050.0,52.5369,52.6479,52.5369,52.6393,43050.0
2021-01-21 13:35:00,61.63,61.73,61.58,61.66,75674.0,52.6308,52.7162,52.5881,52.6564,75674.0
2021-01-21 13:40:00,61.68,61.81,61.68,61.8,25912.0,52.6735,52.7845,52.6735,52.776,25912.0
2021-01-21 13:45:00,61.8,61.93,61.77,61.9,40988.0,52.776,52.887,52.7503,52.8614,40988.0
2021-01-21 13:50:00,61.89,61.96,61.72,61.8,29084.0,52.8528,52.9126,52.7076,52.776,29084.0
2021-01-21 13:55:00,61.79,61.87,61.76,61.79,16959.0,52.7674,52.8357,52.7418,52.7674,16959.0
2021-01-21 14:00:00,61.79,61.83,61.7,61.75,19902.0,52.7674,52.8016,52.6906,52.7333,19902.0
2021-01-21 14:05:00,61.75,61.88,61.7,61.86,84192.0,52.7333,52.8443,52.6906,52.8272,84192.0
2021-01-21 14:10:00,61.85,61.98,61.84,61.89,33693.0,52.8187,52.9297,52.8101,52.8528,33693.0
2021-01-21 14:15:00,61.89,62.13,61.88,62.1,38562.0,52.8528,53.0578,52.8443,53.0322,38562.0
2021-01-21 14:20:00,62.1,62.19,62.08,62.18,30953.0,53.0322,53.109,53.0151,53.1005,30953.0
2021-01-21 14:25:00,62.18,62.33,62.16,62.24,160139.0,53.1005,53.2286,53.0834,53.1517,160139.0
2021-01-21 14:30:00,62.24,62.35,62.24,62.26,53500.0,53.1517,53.2457,53.1517,53.1688,53500.0
2021-01-21 14:35:00,62.27,62.33,62.25,62.32,36820.0,53.1773,53.2286,53.1603,53.22,36820.0
2021-01-21 14:40:00,62.32,62.47,62.31,62.42,191742.0,53.22,53.3481,53.2115,53.3054,191742.0
2021-01-21 14:45:00,62.42,62.55,62.42,62.52,103296.0,53.3054,53.4165,53.3054,53.3908,103296.0
2021-01-21 14:50:00,62.52,62.72,62.48,62.48,78037.0,53.3908,53.5616,53.3567,53.3567,78037.0
2021-01-21 14:55:00,62.48,62.56,62.41,62.48,66414.0,53.3567,53.425,53.2969,53.3567,66414.0
2021-01-21 15:00:00,62.49,62.5,62.35,62.43,30787.0,53.3652,53.3738,53.2457,53.314,30787.0
2021-01-21 15:05:00,62.43,62.62,62.43,62.56,34073.0,53.314,53.4762,53.314,53.425,34073.0
2021-01-21 15:10:00,62.55,62.56,62.34,62.37,36397.0,53.4165,53.425,53.2371,53.2627,36397.0
2021-01-21 15:15:00,62.36,62.38,62.25,62.36,41949.0,53.2542,53.2713,53.1603,53.2542,41949.0
2021-01-21 15:20:00,62.36,62.6,62.35,62.57,63320.0,53.2542,53.4592,53.2457,53.4335,63320.0
2021-01-21 15:25:00,62.57,62.67,62.55,62.61,81123.0,53.4335,53.5189,53.4165,53.4677,81123.0
2021-01-21 15:30:00,62.61,62.61,62.43,62.52,82942.0,53.4677,53.4677,53.314,53.3908,82942.0
2021-01-21 15:35:00,62.52,62.58,62.33,62.57,88534.0,53.3908,53.4421,53.2286,53.4335,88534.0
2021-01-21 15:40:00,62.57,62.62,62.47,62.49,97382.0,53.4335,53.4762,53.3481,53.3652,97382.0
2021-01-21 15:45:00,62.49,62.86,62.48,62.85,112062.0,53.3652,53.6812,53.3567,53.6726,112062.0
2021-01-21 15:50:00,62.81,63.01,62.77,62.87,308918.0,53.6385,53.8093,53.6043,53.6897,308918.0
2021-01-21 15:55:00,62.85,63.01,62.73,62.97,330389.0,53.6726,53.8093,53.5702,53.7751,330389.0
2021-01-22 09:30:00,60.6,60.75,59.99,60.08,328750.0,51.7512,51.8793,51.2303,51.3071,328750.0
2021-01-22 09:35:00,60.14,60.14,59.12,59.36,325091.0,51.3584,51.3584,50.4873,50.6923,325091.0
2021-01-22 09:40:00,59.32,59.43,58.82,59.33,294597.0,50.6581,50.752,50.2311,50.6666,294597.0
2021-01-22 09:45:00,59.27,59.27,58.7,58.95,225125.0,50.6154,50.6154,50.1286,50.3421,225125.0
2021-01-22 09:50:00,58.96,59.09,58.65,58.66,165478.0,50.3507,50.4617,50.0859,50.0945,165478.0
2021-01-22 09:55:00,58.67,59.21,58.65,59.19,153864.0,50.103,50.5642,50.0859,50.5471,153864.0
2021-01-22 10:00:00,59.2,59.34,58.9,59.23,182132.0,50.5556,50.6752,50.2994,50.5812,182132.0
2021-01-22 10:05:00,59.24,59.29,58.76,58.83,92214.0,50.5898,50.6325,50.1799,50.2396,92214.0
2021-01-22 10:10:00,58.84,58.99,58.71,58.94,114032.0,50.2482,50.3763,50.1372,50.3336,114032.0
2021-01-22 10:15:00,58.96,59.04,58.52,58.54,101397.0,50.3507,50.419,49.9749,49.992,101397.0
2021-01-22 10:20:00,58.53,58.75,58.43,58.61,170768.0,49.9835,50.1713,49.8981,50.0518,170768.0
2021-01-22 10:25:00,58.62,58.69,58.45,58.6,86039.0,50.0603,50.1201,49.9151,50.0432,86039.0
2021-01-22 10:30:00,58.6,58.9,58.57,58.81,107731.0,50.0432,50.2994,50.0176,50.2226,107731.0
2021-01-22 10:35:00,58.81,58.88,58.78,58.8,77081.0,50.2226,50.2823,50.1969,50.214,77081.0
2021-01-22 10:40:00,58.8,58.93,58.79,58.91,111645.0,50.214,50.325,50.2055,50.308,111645.0
2021-01-22 10:45:00,58.9,58.91,58.47,58.57,78863.0,50.2994,50.308,49.9322,50.0176,78863.0
2021-01-22 10:50:00,58.57,58.58,58.35,58.48,81552.0,50.0176,50.0262,49.8297,49.9408,81552.0
2021-01-22 10:55:00,58.48,58.72,58.47,58.63,57986.0,49.9408,50.1457,49.9322,50.0688,57986.0
2021-01-22 11:00:00,58.62,58.66,58.5,58.59,64374.0,50.0603,50.0945,49.9578,50.0347,64374.0
2021-01-22 11:05:00,58.59,58.72,58.55,58.65,65150.0,50.0347,50.1457,50.0005,50.0859,65150.0
2021-01-22 11:10:00,58.67,58.82,58.66,58.78,62694.0,50.103,50.2311,50.0945,50.1969,62694.0
2021-01-22 11:15:00,58.8,58.89,58.74,58.87,62595.0,50.214,50.2909,50.1628,50.2738,62595.0
2021-01-22 11:20:00,58.87,59.11,58.87,59.05,85379.0,50.2738,50.4788,50.2738,50.4275,85379.0
2021-01-22 11:25:00,59.07,59.38,59.06,59.25,129004.0,50.4446,50.7093,50.4361,50.5983,129004.0
2021-01-22 11:30:00,59.26,59.3,59.05,59.08,76745.0,50.6069,50.641,50.4275,50.4531,76745.0
2021-01-22 11:35:00,59.08,59.33,58.94,59.31,92090.0,50.4531,50.6666,50.3336,50.6496,92090.0
2021-01-22 11:40:00,59.32,59.48,59.23,59.23,72307.0,50.6581,50.7947,50.5812,50.5812,72307.0
2021-01-22 11:45:00,59.25,59.35,59.09,59.25,47197.0,50.5983,50.6837,50.4617,50.5983,47197.0
2021-01-22 11:50:00,59.26,59.38,59.26,59.27,47619.0,50.6069,50.7093,50.6069,50.6154,47619.0
2021-01-22 11:55:00,59.28,59.35,59.18,59.3,37017.0,50.6239,50.6837,50.5385,50.641,37017.0
2021-01-22 12:00:00,59.32,59.44,59.28,59.29,64063.0,50.6581,50.7606,50.6239,50.6325,64063.0
2021-01-22 12:05:00,59.28,59.32,59.06,59.12,47348.0,50.6239,50.6581,50.4361,50.4873,47348.0
2021-01-22 12:10:00,59.1,59.31,59.1,59.27,62101.0,50.4702,50.6496,50.4702,50.6154,62101.0
2021-01-22 12:15:00,59.27,59.34,59.24,59.34,55350.0,50.6154,50.6752,50.5898,50.6752,55350.0
2021-01-22 12:20:00,59.34,59.38,59.22,59.34,98966.0,50.6752,50.7093,50.5727,50.6752,98966.0
2021-01-22 12:25:00,59.36,59.42,59.28,59.42,57449.0,50.6923,50.7435,50.6239,50.7435,57449.0
2021-01-22 12:30:00,59.43,59.46,59.29,59.39,56926.0,50.752,50.7777,50.6325,50.7179,56926.0
2021-01-22 12:35:00,59.39,59.56,59.39,59.42,188743.0,50.7179,50.8631,50.7179,50.7435,188743.0
2021-01-22 12:40:00,59.42,59.49,59.39,59.43,43388.0,50.7435,50.8033,50.7179,50.752,43388.0
2021-01-22 12:45:00,59.44,59.45,59.25,59.42,73080.0,50.7606,50.7691,50.5983,50.7435,73080.0
2021-01-22 12:50:00,59.42,59.45,59.37,59.45,50287.0,50.7435,50.7691,50.7008,50.7691,50287.0
2021-01-22 12:55:00,59.44,59.5,59.36,59.41,49814.0,50.7606,50.8118,50.6923,50.735,49814.0
2021-01-22 13:00:00,59.41,59.42,59.2,59.25,92381.0,50.735,50.7435,50.5556,50.5983,92381.0
2021-01-22 13:05:00,59.25,59.34,59.19,59.22,45197.0,50.5983,50.6752,50.5471,50.5727,45197.0
2021-01-22 13:10:00,59.21,59.22,58.98,58.98,66834.0,50.5642,50.5727,50.3677,50.3677,66834.0
2021-01-22 13:15:00,58.97,59.04,58.93,59.0,42648.0,50.3592,50.419,50.325,50.3848,42648.0
2021-01-22 13:20:00,59.0,59.09,58.95,59.01,41052.0,50.3848,50.4617,50.3421,50.3934,41052.0
2021-01-22 13:25:00,59.01,59.07,58.95,58.96,59867.0,50.3934,50.4446,50.3421,50.3507,59867.0
2021-01-22 13:30:00,58.96,59.08,58.91,59.06,60830.0,50.3507,50.4531,50.308,50.4361,60830.0
2021-01-22 13:35:00,59.05,59.17,59.04,59.14,47616.0,50.4275,50.53,50.419,50.5044,47616.0
2021-01-22 13:40:00,59.15,59.37,59.14,59.35,74351.0,50.5129,50.7008,50.5044,50.6837,74351.0
2021-01-22 13:45:00,59.35,59.51,59.31,59.48,83915.0,50.6837,50.8204,50.6496,50.7947,83915.0
2021-01-22 13:50:00,59.5,59.73,59.47,59.62,92680.0,50.8118,51.0082,50.7862,50.9143,92680.0
2021-01-22 13:55:00,59.62,59.7,59.53,59.58,79299.0,50.9143,50.9826,50.8374,50.8801,79299.0
2021-01-22 14:00:00,59.56,59.6,59.51,59.55,43811.0,50.8631,50.8972,50.8204,50.8545,43811.0
2021-01-22 14:05:00,59.55,59.55,59.31,59.49,74933.0,50.8545,50.8545,50.6496,50.8033,74933.0
2021-01-22 14:10:00,59.51,59.57,59.45,59.47,72483.0,50.8204,50.8716,50.7691,50.7862,72483.0
2021-01-22 14:15:00,59.48,59.64,59.48,59.61,53648.0,50.7947,50.9314,50.7947,50.9057,53648.0
2021-01-22 14:20:00,59.61,59.65,59.58,59.63,43516.0,50.9057,50.9399,50.8801,50.9228,43516.0
2021-01-22 14:25:00,59.63,59.75,59.63,59.71,80055.0,50.9228,51.0253,50.9228,50.9911,80055.0
2021-01-22 14:30:00,59.71,59.82,59.67,59.67,61213.0,50.9911,51.0851,50.957,50.957,61213.0
2021-01-22 14:35:00,59.67,59.67,59.55,59.58,39183.0,50.957,50.957,50.8545,50.8801,39183.0
2021-01-22 14:40:00,59.56,59.7,59.55,59.68,41726.0,50.8631,50.9826,50.8545,50.9655,41726.0
2021-01-22 14:45:00,59.68,59.69,59.51,59.57,52900.0,50.9655,50.9741,50.8204,50.8716,52900.0
2021-01-22 14:50:00,59.56,59.74,59.52,59.71,84452.0,50.8631,51.0168,50.8289,50.9911,84452.0
2021-01-22 14:55:00,59.71,59.88,59.64,59.82,92031.0,50.9911,51.1363,50.9314,51.0851,92031.0
2021-01-22 15:00:00,59.85,59.91,59.68,59.8,125159.0,51.1107,51.1619,50.9655,51.068,125159.0
2021-01-22 15:05:00,59.8,59.86,59.7,59.7,59205.0,51.068,51.1192,50.9826,50.9826,59205.0
2021-01-22 15:10:00,59.71,59.74,59.63,59.65,51178.0,50.9911,51.0168,50.9228,50.9399,51178.0
2021-01-22 15:15:00,59.64,59.79,59.64,59.79,83102.0,50.9314,51.0595,50.9314,51.0595,83102.0
2021-01-22 15:20:00,59.78,59.99,59.78,59.97,157742.0,51.0509,51.2303,51.0509,51.2132,157742.0
2021-01-22 15:25:00,59.97,60.01,59.76,59.82,94633.0,51.2132,51.2473,51.0338,51.0851,94633.0
2021-01-22 15:30:00,59.82,59.89,59.76,59.84,102334.0,51.0851,51.1449,51.0338,51.1022,102334.0
2021-01-22 15:35:00,59.84,59.88,59.83,59.86,104741.0,51.1022,51.1363,51.0936,51.1192,104741.0
2021-01-22 15:40:00,59.85,59.95,59.82,59.84,188566.0,51.1107,51.1961,51.0851,51.1022,188566.0
2021-01-22 15:45:00,59.84,59.92,59.83,59.91,157494.0,51.1022,51.1705,51.0936,51.1619,157494.0
2021-01-22 15:50:00,59.9,59.91,59.84,59.9,377340.0,51.1534,51.1619,51.1022,51.1534,377340.0
2021-01-22 15:55:00,59.89,60.03,59.88,60.01,643036.0,51.1449,51.2644,51.1363,51.2473,643036.0
2021-01-25 09:30:00,60.0,60.11,59.5,59.5,77855.0,51.2388,51.3327,50.8118,50.8118,77855.0
2021-01-25 09:35:00,59.55,59.9,59.14,59.31,54613.0,50.8545,51.1534,50.5044,50.6496,54613.0
2021-01-25 09:40:00,59.25,59.71,59.19,59.46,58451.0,50.5983,50.9911,50.5471,50.7777,58451.0
2021-01-25 09:45:00,59.47,59.53,59.19,59.43,27923.0,50.7862,50.8374,50.5471,50.752,27923.0
2021-01-25 09:50:00,59.46,59.62,59.4,59.43,15184.0,50.7777,50.9143,50.7264,50.752,15184.0
2021-01-25 09:55:00,59.46,59.72,59.2,59.55,39687.0,50.7777,50.9997,50.5556,50.8545,39687.0
2021-01-25 10:00:00,59.57,59.7,59.5,59.7,33843.0,50.8716,50.9826,50.8118,50.9826,33843.0
2021-01-25 10:05:00,59.72,59.93,59.66,59.91,86738.0,50.9997,51.179,50.9484,51.1619,86738.0
2021-01-25 10:10:00,59.92,60.29,59.91,60.25,71151.0,51.1705,51.4865,51.1619,51.4523,71151.0
2021-01-25 10:15:00,60.23,60.26,60.07,60.13,37337.0,51.4352,51.4608,51.2986,51.3498,37337.0
2021-01-25 10:20:00,60.1,60.42,60.07,60.42,52221.0,51.3242,51.5975,51.2986,51.5975,52221.0
2021-01-25 10:25:00,60.43,60.69,60.43,60.67,62634.0,51.606,51.828,51.606,51.811,62634.0
2021-01-25 10:30:00,60.7,60.7,60.46,60.58,27288.0,51.8366,51.8366,51.6316,51.7341,27288.0
2021-01-25 10:35:00,60.58,60.74,60.53,60.74,27816.0,51.7341,51.8707,51.6914,51.8707,27816.0
2021-01-25 10:40:00,60.75,61.06,60.68,60.97,75009.0,51.8793,52.144,51.8195,52.0672,75009.0
2021-01-25 10:45:00,60.98,61.03,60.56,60.56,27229.0,52.0757,52.1184,51.717,51.717,27229.0
2021-01-25 10:50:00,60.56,60.63,60.41,60.61,37399.0,51.717,51.7768,51.5889,51.7597,37399.0
2021-01-25 10:55:00,60.63,60.63,60.16,60.22,25765.0,51.7768,51.7768,51.3754,51.4267,25765.0
2021-01-25 11:00:00,60.2,60.41,60.17,60.2,34445.0,51.4096,51.5889,51.384,51.4096,34445.0
2021-01-25 11:05:00,60.2,60.23,59.97,60.06,64049.0,51.4096,51.4352,51.2132,51.29,64049.0
2021-01-25 11:10:00,60.05,60.5,59.98,60.23,34366.0,51.2815,51.6658,51.2217,51.4352,34366.0
2021-01-25 11:15:00,60.23,60.4,60.09,60.27,22770.0,51.4352,51.5804,51.3157,51.4694,22770.0
2021-01-25 11:20:00,60.27,60.64,60.27,60.64,35653.0,51.4694,51.7853,51.4694,51.7853,35653.0
2021-01-25 11:25:00,60.67,60.73,60.55,60.57,34096.0,51.811,51.8622,51.7085,51.7256,34096.0
2021-01-25 11:30:00,60.58,60.59,60.41,60.49,28638.0,51.7341,51.7427,51.5889,51.6573,28638.0
2021-01-25 11:35:00,60.49,60.63,60.44,60.59,19525.0,51.6573,51.7768,51.6146,51.7427,19525.0
2021-01-25 11:40:00,60.59,60.73,60.56,60.7,21140.0,51.7427,51.8622,51.717,51.8366,21140.0
2021-01-25 11:45:00,60.71,60.75,60.53,60.55,23945.0,51.8451,51.8793,51.6914,51.7085,23945.0
2021-01-25 11:50:00,60.55,60.82,60.55,60.78,29904.0,51.7085,51.9391,51.7085,51.9049,29904.0
2021-01-25 11:55:00,60.76,60.82,60.64,60.69,15771.0,51.8878,51.9391,51.7853,51.828,15771.0
2021-01-25 12:00:00,60.71,60.81,60.7,60.78,18419.0,51.8451,51.9305,51.8366,51.9049,18419.0
2021-01-25 12:05:00,60.79,60.86,60.73,60.78,15602.0,51.9134,51.9732,51.8622,51.9049,15602.0
2021-01-25 12:10:00,60.77,60.8,60.72,60.79,21425.0,51.8964,51.922,51.8537,51.9134,21425.0
2021-01-25 12:15:00,60.77,60.85,60.66,60.79,34392.0,51.8964,51.9647,51.8024,51.9134,34392.0
2021-01-25 12:20:00,60.79,61.04,60.79,60.83,29241.0,51.9134,52.1269,51.9134,51.9476,29241.0
2021-01-25 12:25:00,60.83,61.04,60.83,61.04,25562.0,51.9476,52.1269,51.9476,52.1269,25562.0
2021-01-25 12:30:00,61.01,61.09,60.86,61.03,37309.0,52.1013,52.1696,51.9732,52.1184,37309.0
2021-01-25 12:35:00,61.03,61.17,60.98,61.16,32720.0,52.1184,52.238,52.0757,52.2294,32720.0
2021-01-25 12:40:00,61.12,61.26,61.07,61.11,31670.0,52.1953,52.3148,52.1526,52.1867,31670.0
2021-01-25 12:45:00,61.11,61.24,61.09,61.13,26330.0,52.1867,52.2977,52.1696,52.2038,26330.0
2021-01-25 12:50:00,61.13,61.15,61.01,61.04,21916.0,52.2038,52.2209,52.1013,52.1269,21916.0
2021-01-25 12:55:00,61.04,61.15,61.01,61.06,16849.0,52.1269,52.2209,52.1013,52.144,16849.0
2021-01-25 13:00:00,61.08,61.3,61.05,61.24,19719.0,52.1611,52.349,52.1355,52.2977,19719.0
2021-01-25 13:05:00,61.28,61.28,61.07,61.08,24102.0,52.3319,52.3319,52.1526,52.1611,24102.0
2021-01-25 13:10:00,61.08,61.18,61.07,61.15,19137.0,52.1611,52.2465,52.1526,52.2209,19137.0
2021-01-25 13:15:00,61.14,61.17,61.04,61.11,13353.0,52.2123,52.238,52.1269,52.1867,13353.0
2021-01-25 13:20:00,61.12,61.34,61.07,61.25,22890.0,52.1953,52.3831,52.1526,52.3063,22890.0
2021-01-25 13:25:00,61.27,61.28,61.18,61.19,10880.0,52.3234,52.3319,52.2465,52.255,10880.0
2021-01-25 13:30:00,61.21,61.24,61.04,61.12,20252.0,52.2721,52.2977,52.1269,52.1953,20252.0
2021-01-25 13:35:00,61.12,61.24,61.12,61.21,20164.0,52.1953,52.2977,52.1953,52.2721,20164.0
2021-01-25 13:40:00,61.2,61.24,61.16,61.24,22009.0,52.2636,52.2977,52.2294,52.2977,22009.0
2021-01-25 13:45:00,61.25,61.31,61.12,61.28,25271.0,52.3063,52.3575,52.1953,52.3319,25271.0
2021-01-25 13:50:00,61.28,61.28,61.18,61.2,24146.0,52.3319,52.3319,52.2465,52.2636,24146.0
2021-01-25 13:55:00,61.21,61.31,61.17,61.26,20337.0,52.2721,52.3575,52.238,52.3148,20337.0
2021-01-25 14:00:00,61.28,61.3,61.19,61.3,22237.0,52.3319,52.349,52.255,52.349,22237.0
2021-01-25 14:05:00,61.28,61.47,61.27,61.43,119581.0,52.3319,52.4942,52.3234,52.46,119581.0
2021-01-25 14:10:00,61.42,61.46,61.33,61.43,35961.0,52.4515,52.4856,52.3746,52.46,35961.0
2021-01-25 14:15:00,61.45,61.65,61.41,61.65,66106.0,52.4771,52.6479,52.4429,52.6479,66106.0
2021-01-25 14:20:00,61.66,61.78,61.63,61.73,41665.0,52.6564,52.7589,52.6308,52.7162,41665.0
2021-01-25 14:25:00,61.73,61.82,61.67,61.81,35405.0,52.7162,52.793,52.6649,52.7845,35405.0
2021-01-25 14:30:00,61.81,61.81,61.61,61.67,42514.0,52.7845,52.7845,52.6137,52.6649,42514.0
2021-01-25 14:35:00,61.67,61.79,61.54,61.58,42559.0,52.6649,52.7674,52.5539,52.5881,42559.0
2021-01-25 14:40:00,61.54,61.62,61.51,61.58,38450.0,52.5539,52.6222,52.5283,52.5881,38450.0
2021-01-25 14:45:00,61.57,61.72,61.56,61.72,48175.0,52.5796,52.7076,52.571,52.7076,48175.0
2021-01-25 14:50:00,61.72,61.78,61.62,61.64,50111.0,52.7076,52.7589,52.6222,52.6393,50111.0
2021-01-25 14:55:00,61.63,61.69,61.57,61.58,42131.0,52.6308,52.682,52.5796,52.5881,42131.0
2021-01-25 15:00:00,61.57,61.62,61.37,61.37,59400.0,52.5796,52.6222,52.4088,52.4088,59400.0
2021-01-25 15:05:00,61.38,61.41,61.25,61.27,47721.0,52.4173,52.4429,52.3063,52.3234,47721.0
2021-01-25 15:10:00,61.29,61.34,61.19,61.2,34427.0,52.3404,52.3831,52.255,52.2636,34427.0
2021-01-25 15:15:00,61.19,61.44,61.17,61.41,35255.0,52.255,52.4685,52.238,52.4429,35255.0
2021-01-25 15:20:00,61.41,61.42,61.21,61.21,32908.0,52.4429,52.4515,52.2721,52.2721,32908.0
2021-01-25 15:25:00,61.21,61.22,61.08,61.09,29410.0,52.2721,52.2807,52.1611,52.1696,29410.0
2021-01-25 15:30:00,61.09,61.19,61.08,61.14,34754.0,52.1696,52.255,52.1611,52.2123,34754.0
2021-01-25 15:35:00,61.14,61.14,61.04,61.06,35634.0,52.2123,52.2123,52.1269,52.144,35634.0
2021-01-25 15:40:00,61.06,61.09,60.94,61.03,53560.0,52.144,52.1696,52.0415,52.1184,53560.0
2021-01-25 15:45:00,61.02,61.05,60.95,61.0,61441.0,52.1099,52.1355,52.0501,52.0928,61441.0
2021-01-25 15:50:00,61.01,61.21,61.01,61.17,160833.0,52.1013,52.2721,52.1013,52.238,160833.0
2021-01-25 15:55:00,61.16,61.23,61.14,61.19,148657.0,52.2294,52.2892,52.2123,52.255,148657.0
2021-01-26 09:30:00,61.47,61.98,61.37,61.98,67504.0,52.4942,52.9297,52.4088,52.9297,67504.0
2021-01-26 09:35:00,61.93,62.2,61.66,62.15,46540.0,52.887,53.1176,52.6564,53.0749,46540.0
2021-01-26 09:40:00,62.15,62.15,61.87,62.01,42174.0,53.0749,53.0749,52.8357,52.9553,42174.0
2021-01-26 09:45:00,62.01,62.13,61.9,62.02,29451.0,52.9553,53.0578,52.8614,52.9638,29451.0
2021-01-26 09:50:00,62.01,62.1,61.96,62.07,44392.0,52.9553,53.0322,52.9126,53.0065,44392.0
2021-01-26 09:55:00,62.07,62.44,62.0,62.44,62152.0,53.0065,53.3225,52.9468,53.3225,62152.0
2021-01-26 10:00:00,62.44,62.67,62.42,62.67,54874.0,53.3225,53.5189,53.3054,53.5189,54874.0
2021-01-26 10:05:00,62.7,62.99,62.7,62.97,71213.0,53.5445,53.7922,53.5445,53.7751,71213.0
2021-01-26 10:10:00,62.97,63.13,62.86,63.13,110004.0,53.7751,53.9118,53.6812,53.9118,110004.0
2021-01-26 10:15:00,63.18,63.18,62.75,62.78,47012.0,53.9545,53.9545,53.5872,53.6129,47012.0
2021-01-26 10:20:00,62.75,62.95,62.71,62.85,39800.0,53.5872,53.758,53.5531,53.6726,39800.0
2021-01-26 10:25:00,62.85,62.97,62.83,62.94,40889.0,53.6726,53.7751,53.6556,53.7495,40889.0
2021-01-26 10:30:00,62.94,62.97,62.86,62.88,29239.0,53.7495,53.7751,53.6812,53.6983,29239.0
2021-01-26 10:35:00,62.86,63.1,62.86,63.05,22453.0,53.6812,53.8861,53.6812,53.8434,22453.0
2021-01-26 10:40:00,63.03,63.16,62.97,63.08,18693.0,53.8264,53.9374,53.7751,53.8691,18693.0
2021-01-26 10:45:00,63.08,63.26,63.08,63.18,26434.0,53.8691,54.0228,53.8691,53.9545,26434.0
2021-01-26 10:50:00,63.19,63.3,63.15,63.16,31522.0,53.963,54.0569,53.9288,53.9374,31522.0
2021-01-26 10:55:00,63.16,63.22,63.0,63.05,28909.0,53.9374,53.9886,53.8007,53.8434,28909.0
2021-01-26 11:00:00,63.07,63.45,63.06,63.38,70834.0,53.8605,54.185,53.852,54.1253,70834.0
2021-01-26 11:05:00,63.35,63.5,63.23,63.38,56380.0,54.0996,54.2277,53.9972,54.1253,56380.0
2021-01-26 11:10:00,63.38,63.45,63.26,63.26,37053.0,54.1253,54.185,54.0228,54.0228,37053.0
2021-01-26 11:15:00,63.28,63.53,63.28,63.45,36036.0,54.0399,54.2534,54.0399,54.185,36036.0
2021-01-26 11:20:00,63.46,63.51,63.29,63.34,30654.0,54.1936,54.2363,54.0484,54.0911,30654.0
2021-01-26 11:25:00,63.34,63.34,63.19,63.23,16201.0,54.0911,54.0911,53.963,53.9972,16201.0
2021-01-26 11:30:00,63.22,63.33,63.1,63.27,33380.0,53.9886,54.0826,53.8861,54.0313,33380.0
2021-01-26 11:35:00,63.29,63.38,63.25,63.3,11146.0,54.0484,54.1253,54.0142,54.0569,11146.0
2021-01-26 11:40:00,63.31,63.34,63.25,63.27,22794.0,54.0655,54.0911,54.0142,54.0313,22794.0
2021-01-26 11:45:00,63.28,63.34,63.21,63.22,27639.0,54.0399,54.0911,53.9801,53.9886,27639.0
2021-01-26 11:50:00,63.22,63.3,63.18,63.2,19636.0,53.9886,54.0569,53.9545,53.9715,19636.0
2021-01-26 11:55:00,63.24,63.27,63.04,63.05,24177.0,54.0057,54.0313,53.8349,53.8434,24177.0
2021-01-26 12:00:00,63.07,63.16,62.98,63.09,24692.0,53.8605,53.9374,53.7837,53.8776,24692.0
2021-01-26 12:05:00,63.09,63.27,63.09,63.27,34960.0,53.8776,54.0313,53.8776,54.0313,34960.0
2021-01-26 12:10:00,63.26,63.46,63.24,63.43,57908.0,54.0228,54.1936,54.0057,54.168,57908.0
2021-01-26 12:15:00,63.43,63.54,63.42,63.54,30037.0,54.168,54.2619,54.1594,54.2619,30037.0
2021-01-26 12:20:00,63.55,63.61,63.46,63.56,53058.0,54.2704,54.3217,54.1936,54.279,53058.0
2021-01-26 12:25:00,63.56,63.63,63.48,63.55,28195.0,54.279,54.3387,54.2107,54.2704,28195.0
2021-01-26 12:30:00,63.52,63.75,63.51,63.74,33179.0,54.2448,54.4412,54.2363,54.4327,33179.0
2021-01-26 12:35:00,63.74,63.77,63.48,63.54,26857.0,54.4327,54.4583,54.2107,54.2619,26857.0
2021-01-26 12:40:00,63.55,63.58,63.29,63.29,16065.0,54.2704,54.2961,54.0484,54.0484,16065.0
2021-01-26 12:45:00,63.31,63.34,63.13,63.24,24105.0,54.0655,54.0911,53.9118,54.0057,24105.0
2021-01-26 12:50:00,63.24,63.32,63.22,63.25,22023.0,54.0057,54.074,53.9886,54.0142,22023.0
2021-01-26 12:55:00,63.27,63.33,63.24,63.28,19691.0,54.0313,54.0826,54.0057,54.0399,19691.0
2021-01-26 13:00:00,63.3,63.35,63.24,63.32,15497.0,54.0569,54.0996,54.0057,54.074,15497.0
2021-01-26 13:05:00,63.32,63.47,63.28,63.46,41009.0,54.074,54.2021,54.0399,54.1936,41009.0
2021-01-26 13:10:00,63.47,63.51,63.35,63.35,16922.0,54.2021,54.2363,54.0996,54.0996,16922.0
2021-01-26 13:15:00,63.36,63.52,63.35,63.5,47088.0,54.1082,54.2448,54.0996,54.2277,47088.0
2021-01-26 13:20:00,63.5,63.5,63.29,63.35,15192.0,54.2277,54.2277,54.0484,54.0996,15192.0
2021-01-26 13:25:00,63.37,63.44,63.34,63.42,124201.0,54.1167,54.1765,54.0911,54.1594,124201.0
2021-01-26 13:30:00,63.41,63.47,63.4,63.44,20483.0,54.1509,54.2021,54.1423,54.1765,20483.0
2021-01-26 13:35:00,63.45,63.51,63.41,63.41,27079.0,54.185,54.2363,54.1509,54.1509,27079.0
2021-01-26 13:40:00,63.4,63.52,63.39,63.5,28760.0,54.1423,54.2448,54.1338,54.2277,28760.0
2021-01-26 13:45:00,63.5,63.58,63.49,63.58,24955.0,54.2277,54.2961,54.2192,54.2961,24955.0
2021-01-26 13:50:00,63.57,63.63,63.5,63.61,37185.0,54.2875,54.3387,54.2277,54.3217,37185.0
2021-01-26 13:55:00,63.6,63.68,63.55,63.67,27121.0,54.3131,54.3814,54.2704,54.3729,27121.0
2021-01-26 14:00:00,63.68,63.68,63.55,63.64,22002.0,54.3814,54.3814,54.2704,54.3473,22002.0
2021-01-26 14:05:00,63.65,63.78,63.59,63.69,42784.0,54.3558,54.4668,54.3046,54.39,42784.0
2021-01-26 14:10:00,63.68,63.71,63.61,63.66,39786.0,54.3814,54.4071,54.3217,54.3644,39786.0
2021-01-26 14:15:00,63.68,63.79,63.67,63.75,18287.0,54.3814,54.4754,54.3729,54.4412,18287.0
2021-01-26 14:20:00,63.76,63.79,63.71,63.76,19545.0,54.4498,54.4754,54.4071,54.4498,19545.0
2021-01-26 14:25:00,63.75,63.77,63.57,63.63,23600.0,54.4412,54.4583,54.2875,54.3387,23600.0
2021-01-26 14:30:00,63.62,63.74,63.55,63.73,39830.0,54.3302,54.4327,54.2704,54.4241,39830.0
2021-01-26 14:35:00,63.75,63.82,63.74,63.82,25639.0,54.4412,54.501,54.4327,54.501,25639.0
2021-01-26 14:40:00,63.83,63.86,63.75,63.83,25626.0,54.5095,54.5352,54.4412,54.5095,25626.0
2021-01-26 14:45:00,63.84,63.94,63.84,63.93,33237.0,54.5181,54.6035,54.5181,54.5949,33237.0
2021-01-26 14:50:00,63.94,63.98,63.85,63.91,34732.0,54.6035,54.6376,54.5266,54.5779,34732.0
2021-01-26 14:55:00,63.93,64.02,63.92,64.02,39950.0,54.5949,54.6718,54.5864,54.6718,39950.0
2021-01-26 15:00:00,64.03,64.14,63.99,64.11,41110.0,54.6803,54.7743,54.6462,54.7487,41110.0
2021-01-26 15:05:00,64.11,64.29,64.1,64.27,72923.0,54.7487,54.9024,54.7401,54.8853,72923.0
2021-01-26 15:10:00,64.3,64.4,64.28,64.36,54280.0,54.9109,54.9963,54.8938,54.9622,54280.0
2021-01-26 15:15:00,64.36,64.36,64.15,64.2,35546.0,54.9622,54.9622,54.7828,54.8255,35546.0
2021-01-26 15:20:00,64.21,64.49,64.2,64.45,75191.0,54.8341,55.0732,54.8255,55.039,75191.0
2021-01-26 15:25:00,64.46,64.58,64.4,64.58,63114.0,55.0476,55.15,54.9963,55.15,63114.0
2021-01-26 15:30:00,64.58,64.65,64.5,64.59,73612.0,55.15,55.2098,55.0817,55.1586,73612.0
2021-01-26 15:35:00,64.58,64.59,64.49,64.51,57083.0,55.15,55.1586,55.0732,55.0903,57083.0
2021-01-26 15:40:00,64.5,64.62,64.5,64.6,83107.0,55.0817,55.1842,55.0817,55.1671,83107.0
2021-01-26 15:45:00,64.59,64.76,64.56,64.63,124149.0,55.1586,55.3037,55.133,55.1927,124149.0
2021-01-26 15:50:00,64.63,64.86,64.62,64.76,206476.0,55.1927,55.3891,55.1842,55.3037,206476.0
2021-01-26 15:55:00,64.75,64.91,64.75,64.86,281827.0,55.2952,55.4318,55.2952,55.3891,281827.0
2021-01-27 09:30:00,64.61,65.96,64.13,65.78,269142.0,55.1757,56.3285,54.7657,56.1748,269142.0
2021-01-27 09:35:00,65.8,66.73,65.74,66.66,164176.0,56.1919,56.9861,56.1406,56.9263,164176.0
2021-01-27 09:40:00,66.66,67.71,66.49,67.64,322904.0,56.9263,57.823,56.7811,57.7632,322904.0
2021-01-27 09:45:00,67.66,68.7,67.6,68.68,252694.0,57.7803,58.6684,57.7291,58.6513,252694.0
2021-01-27 09:50:00,68.7,69.29,68.03,68.63,357936.0,58.6684,59.1723,58.0963,58.6086,357936.0
2021-01-27 09:55:00,68.63,68.64,67.66,68.25,154046.0,58.6086,58.6172,57.7803,58.2841,154046.0
2021-01-27 10:00:00,68.27,68.82,68.22,68.75,191870.0,58.3012,58.7709,58.2585,58.7111,191870.0
2021-01-27 10:05:00,68.76,69.07,68.52,69.06,231899.0,58.7197,58.9844,58.5147,58.9759,231899.0
2021-01-27 10:10:00,69.04,69.25,68.5,68.5,378759.0,58.9588,59.1381,58.4976,58.4976,378759.0
2021-01-27 10:15:00,68.52,68.61,68.0,68.19,179863.0,58.5147,58.5916,58.0706,58.2329,179863.0
2021-01-27 10:20:00,68.15,68.23,67.51,68.22,148545.0,58.1987,58.2671,57.6522,58.2585,148545.0
2021-01-27 10:25:00,68.23,68.36,67.95,68.02,63162.0,58.2671,58.3781,58.0279,58.0877,63162.0
2021-01-27 10:30:00,67.98,68.05,67.63,68.05,86723.0,58.0536,58.1133,57.7547,58.1133,86723.0
2021-01-27 10:35:00,67.99,68.0,67.75,67.85,94366.0,58.0621,58.0706,57.8571,57.9425,94366.0
2021-01-27 10:40:00,67.84,68.05,67.83,68.05,183064.0,57.934,58.1133,57.9255,58.1133,183064.0
2021-01-27 10:45:00,68.05,68.24,67.65,67.73,75153.0,58.1133,58.2756,57.7717,57.8401,75153.0
2021-01-27 10:50:00,67.77,68.11,67.66,68.06,86420.0,57.8742,58.1646,57.7803,58.1219,86420.0
2021-01-27 10:55:00,68.05,68.41,67.96,68.41,107353.0,58.1133,58.4208,58.0365,58.4208,107353.0
2021-01-27 11:00:00,68.42,68.89,68.42,68.89,116976.0,58.4293,58.8307,58.4293,58.8307,116976.0
2021-01-27 11:05:00,68.89,69.0,68.79,69.0,84885.0,58.8307,58.9246,58.7453,58.9246,84885.0
2021-01-27 11:10:00,68.98,69.08,68.83,68.86,93065.0,58.9075,58.9929,58.7794,58.8051,93065.0
2021-01-27 11:15:00,68.85,68.87,68.41,68.55,54951.0,58.7965,58.8136,58.4208,58.5403,54951.0
2021-01-27 11:20:00,68.55,68.88,68.49,68.83,59927.0,58.5403,58.8221,58.4891,58.7794,59927.0
2021-01-27 11:25:00,68.84,69.12,68.82,69.0,94454.0,58.788,59.0271,58.7709,58.9246,94454.0
2021-01-27 11:30:00,69.0,69.47,68.97,69.4,121031.0,58.9246,59.326,58.899,59.2662,121031.0
2021-01-27 11:35:00,69.41,69.72,69.37,69.72,59411.0,59.2748,59.5395,59.2406,59.5395,59411.0
2021-01-27 11:40:00,69.74,70.38,69.71,70.19,225403.0,59.5566,60.1031,59.5309,59.9409,225403.0
2021-01-27 11:45:00,70.17,71.16,70.1,71.0,184790.0,59.9238,60.7692,59.864,60.6326,184790.0
2021-01-27 11:50:00,70.98,76.11,70.91,75.61,867935.0,60.6155,64.9964,60.5557,64.5694,867935.0
2021-01-27 11:55:00,75.62,76.5,73.66,74.08,556221.0,64.578,65.3295,62.9042,63.2628,556221.0
2021-01-27 12:00:00,74.09,74.44,73.35,73.77,435524.0,63.2714,63.5703,62.6394,62.9981,435524.0
2021-01-27 12:05:00,73.78,76.0,73.72,75.72,438970.0,63.0066,64.9025,62.9554,64.6634,438970.0
2021-01-27 12:10:00,75.72,77.07,74.97,76.72,632358.0,64.6634,65.8162,64.0229,65.5173,632358.0
2021-01-27 12:15:00,76.73,76.88,75.91,76.18,317733.0,65.5259,65.654,64.8256,65.0562,317733.0
2021-01-27 12:20:00,76.18,76.41,75.42,75.75,672428.0,65.0562,65.2526,64.4072,64.689,672428.0
2021-01-27 12:25:00,75.82,76.06,74.69,74.82,244894.0,64.7488,64.9537,63.7838,63.8948,244894.0
2021-01-27 12:30:00,74.82,76.04,74.38,75.68,490852.0,63.8948,64.9366,63.519,64.6292,490852.0
2021-01-27 12:35:00,75.62,76.6,75.36,76.33,445788.0,64.578,65.4149,64.3559,65.1843,445788.0
2021-01-27 12:40:00,76.34,76.64,76.0,76.63,161957.0,65.1928,65.449,64.9025,65.4405,161957.0
2021-01-27 12:45:00,76.66,76.75,75.62,76.16,255028.0,65.4661,65.543,64.578,65.0391,255028.0
2021-01-27 12:50:00,76.19,76.35,75.68,75.98,313710.0,65.0647,65.2014,64.6292,64.8854,313710.0
2021-01-27 12:55:00,75.98,76.28,75.28,75.31,193976.0,64.8854,65.1416,64.2876,64.3132,193976.0
2021-01-27 13:00:00,75.31,75.61,75.16,75.34,125099.0,64.3132,64.5694,64.1851,64.3389,125099.0
2021-01-27 13:05:00,75.3,75.94,75.29,75.56,142732.0,64.3047,64.8512,64.2962,64.5267,142732.0
2021-01-27 13:10:00,75.56,75.58,75.13,75.26,201534.0,64.5267,64.5438,64.1595,64.2705,201534.0
2021-01-27 13:15:00,75.24,75.31,75.05,75.24,155427.0,64.2535,64.3132,64.0912,64.2535,155427.0
2021-01-27 13:20:00,75.22,75.26,74.77,74.79,148301.0,64.2364,64.2705,63.8521,63.8692,148301.0
2021-01-27 13:25:00,74.76,75.15,74.69,75.11,150537.0,63.8435,64.1766,63.7838,64.1424,150537.0
2021-01-27 13:30:00,75.13,75.44,74.77,74.78,103969.0,64.1595,64.4243,63.8521,63.8606,103969.0
2021-01-27 13:35:00,74.77,74.87,73.83,73.94,177644.0,63.8521,63.9375,63.0493,63.1433,177644.0
2021-01-27 13:40:00,73.95,74.24,73.81,73.95,113406.0,63.1518,63.3995,63.0323,63.1518,113406.0
2021-01-27 13:45:00,73.91,73.97,73.45,73.52,92039.0,63.1177,63.1689,62.7248,62.7846,92039.0
2021-01-27 13:50:00,73.52,73.57,73.14,73.3,194501.0,62.7846,62.8273,62.4601,62.5967,194501.0
2021-01-27 13:55:00,73.28,74.0,72.89,73.56,270769.0,62.5797,63.1945,62.2466,62.8188,270769.0
2021-01-27 14:00:00,73.56,73.77,73.16,73.38,134416.0,62.8188,62.9981,62.4772,62.6651,134416.0
2021-01-27 14:05:00,73.38,73.38,72.91,73.06,116183.0,62.6651,62.6651,62.2637,62.3918,116183.0
2021-01-27 14:10:00,73.05,73.08,72.25,72.4,137421.0,62.3832,62.4089,61.7001,61.8282,137421.0
2021-01-27 14:15:00,72.42,72.73,72.25,72.39,108555.0,61.8452,62.11,61.7001,61.8196,108555.0
2021-01-27 14:20:00,72.41,72.55,72.35,72.4,88515.0,61.8367,61.9563,61.7855,61.8282,88515.0
2021-01-27 14:25:00,72.4,72.99,72.35,72.99,177166.0,61.8282,62.332,61.7855,62.332,177166.0
2021-01-27 14:30:00,72.99,72.99,72.46,72.48,151894.0,62.332,62.332,61.8794,61.8965,151894.0
2021-01-27 14:35:00,72.46,72.96,72.44,72.82,170920.0,61.8794,62.3064,61.8623,62.1868,170920.0
2021-01-27 14:40:00,72.83,73.05,72.57,72.81,174164.0,62.1954,62.3832,61.9733,62.1783,174164.0
2021-01-27 14:45:00,72.81,73.16,72.37,72.47,156486.0,62.1783,62.4772,61.8025,61.8879,156486.0
2021-01-27 14:50:00,72.48,72.56,71.94,72.41,198160.0,61.8965,61.9648,61.4353,61.8367,198160.0
2021-01-27 14:55:00,72.4,72.4,71.96,72.04,322110.0,61.8282,61.8282,61.4524,61.5207,322110.0
2021-01-27 15:00:00,72.05,72.51,72.03,72.39,134689.0,61.5293,61.9221,61.5122,61.8196,134689.0
2021-01-27 15:05:00,72.38,72.87,72.26,72.52,186693.0,61.8111,62.2295,61.7086,61.9306,186693.0
2021-01-27 15:10:00,72.52,73.09,72.36,72.96,271040.0,61.9306,62.4174,61.794,62.3064,271040.0
2021-01-27 15:15:00,72.96,72.97,72.6,72.6,95960.0,62.3064,62.3149,61.999,61.999,95960.0
2021-01-27 15:20:00,72.65,72.85,72.41,72.45,127841.0,62.0416,62.2124,61.8367,61.8709,127841.0
2021-01-27 15:25:00,72.44,72.65,72.28,72.52,155964.0,61.8623,62.0416,61.7257,61.9306,155964.0
2021-01-27 15:30:00,72.5,72.64,72.32,72.56,248368.0,61.9136,62.0331,61.7598,61.9648,248368.0
2021-01-27 15:35:00,72.56,72.74,72.34,72.39,208133.0,61.9648,62.1185,61.7769,61.8196,208133.0
2021-01-27 15:40:00,72.38,72.57,72.2,72.28,167534.0,61.8111,61.9733,61.6574,61.7257,167534.0
2021-01-27 15:45:00,72.27,72.55,71.98,72.03,271956.0,61.7171,61.9563,61.4695,61.5122,271956.0
2021-01-27 15:50:00,71.97,72.11,71.51,71.68,288939.0,61.4609,61.5805,61.0681,61.2133,288939.0
2021-01-27 15:55:00,71.63,71.9,71.5,71.74,511192.0,61.1706,61.4012,61.0596,61.2645,511192.0
2021-01-28 09:30:00,70.0,70.46,69.08,69.7,324616.0,59.7786,60.1714,58.9929,59.5224,324616.0
2021-01-28 09:35:00,69.74,69.97,68.84,68.84,190608.0,59.5566,59.753,58.788,58.788,190608.0
2021-01-28 09:40:00,68.92,69.38,68.79,69.25,161190.0,58.8563,59.2491,58.7453,59.1381,161190.0
2021-01-28 09:45:00,69.25,69.5,68.91,69.47,140313.0,59.1381,59.3516,58.8478,59.326,140313.0
2021-01-28 09:50:00,69.42,69.5,68.61,68.64,83795.0,59.2833,59.3516,58.5916,58.6172,83795.0
2021-01-28 09:55:00,68.64,68.75,68.03,68.54,99836.0,58.6172,58.7111,58.0963,58.5318,99836.0
2021-01-28 10:00:00,68.62,68.93,68.49,68.9,48502.0,58.6001,58.8648,58.4891,58.8392,48502.0
2021-01-28 10:05:00,68.91,69.16,68.85,69.04,100937.0,58.8478,59.0613,58.7965,58.9588,100937.0
2021-01-28 10:10:00,69.0,69.52,69.0,69.5,121295.0,58.9246,59.3687,58.9246,59.3516,121295.0
2021-01-28 10:15:00,69.5,69.53,68.95,68.99,151357.0,59.3516,59.3772,58.8819,58.9161,151357.0
2021-01-28 10:20:00,68.99,69.11,68.77,68.86,76940.0,58.9161,59.0186,58.7282,58.8051,76940.0
2021-01-28 10:25:00,68.9,69.32,68.89,69.04,96359.0,58.8392,59.1979,58.8307,58.9588,96359.0
2021-01-28 10:30:00,69.02,69.19,68.8,68.81,44622.0,58.9417,59.0869,58.7538,58.7624,44622.0
2021-01-28 10:35:00,68.84,69.12,68.79,68.79,61463.0,58.788,59.0271,58.7453,58.7453,61463.0
2021-01-28 10:40:00,68.74,68.85,68.34,68.5,75459.0,58.7026,58.7965,58.361,58.4976,75459.0
2021-01-28 10:45:00,68.48,68.54,68.13,68.34,71908.0,58.4806,58.5318,58.1817,58.361,71908.0
2021-01-28 10:50:00,68.32,68.33,67.44,67.68,75678.0,58.3439,58.3525,57.5924,57.7974,75678.0
2021-01-28 10:55:00,67.71,67.72,67.35,67.5,64653.0,57.823,57.8315,57.5156,57.6437,64653.0
2021-01-28 11:00:00,67.5,67.81,67.37,67.76,88235.0,57.6437,57.9084,57.5326,57.8657,88235.0
2021-01-28 11:05:00,67.74,68.2,67.64,68.02,87531.0,57.8486,58.2414,57.7632,58.0877,87531.0
2021-01-28 11:10:00,68.02,68.04,67.58,67.65,92182.0,58.0877,58.1048,57.712,57.7717,92182.0
2021-01-28 11:15:00,67.65,67.84,67.46,67.73,74476.0,57.7717,57.934,57.6095,57.8401,74476.0
2021-01-28 11:20:00,67.72,67.74,67.54,67.69,42405.0,57.8315,57.8486,57.6778,57.8059,42405.0
2021-01-28 11:25:00,67.7,67.91,67.25,67.25,50885.0,57.8144,57.9938,57.4302,57.4302,50885.0
2021-01-28 11:30:00,67.23,67.44,67.08,67.11,54490.0,57.4131,57.5924,57.285,57.3106,54490.0
2021-01-28 11:35:00,67.11,67.22,67.05,67.16,60629.0,57.3106,57.4045,57.2594,57.3533,60629.0
2021-01-28 11:40:00,67.16,67.19,66.61,66.81,93838.0,57.3533,57.3789,56.8836,57.0544,93838.0
2021-01-28 11:45:00,66.84,67.21,66.77,66.99,57633.0,57.08,57.396,57.0202,57.2081,57633.0
2021-01-28 11:50:00,67.01,67.03,66.85,66.95,36787.0,57.2252,57.2423,57.0886,57.174,36787.0
2021-01-28 11:55:00,66.95,67.06,66.93,66.97,66610.0,57.174,57.2679,57.1569,57.191,66610.0
2021-01-28 12:00:00,66.97,67.05,66.46,66.5,84267.0,57.191,57.2594,56.7555,56.7897,84267.0
2021-01-28 12:05:00,66.52,66.79,66.51,66.74,45110.0,56.8068,57.0373,56.7982,56.9946,45110.0
2021-01-28 12:10:00,66.73,66.88,66.59,66.83,46692.0,56.9861,57.1142,56.8665,57.0715,46692.0
2021-01-28 12:15:00,66.85,66.98,66.85,66.89,41568.0,57.0886,57.1996,57.0886,57.1227,41568.0
2021-01-28 12:20:00,66.91,67.02,66.91,66.94,60230.0,57.1398,57.2337,57.1398,57.1654,60230.0
2021-01-28 12:25:00,66.94,67.04,66.91,67.02,49485.0,57.1654,57.2508,57.1398,57.2337,49485.0
2021-01-28 12:30:00,67.02,67.11,66.98,67.02,31418.0,57.2337,57.3106,57.1996,57.2337,31418.0
2021-01-28 12:35:00,67.0,67.14,66.88,66.9,36273.0,57.2167,57.3362,57.1142,57.1313,36273.0
2021-01-28 12:40:00,66.89,66.92,66.61,66.61,44190.0,57.1227,57.1483,56.8836,56.8836,44190.0
2021-01-28 12:45:00,66.65,66.73,66.53,66.53,40602.0,56.9178,56.9861,56.8153,56.8153,40602.0
2021-01-28 12:50:00,66.53,66.79,66.49,66.66,27298.0,56.8153,57.0373,56.7811,56.9263,27298.0
2021-01-28 12:55:00,66.66,66.73,66.42,66.45,55606.0,56.9263,56.9861,56.7214,56.747,55606.0
2021-01-28 13:00:00,66.44,66.65,66.34,66.65,36416.0,56.7384,56.9178,56.653,56.9178,36416.0
2021-01-28 13:05:00,66.64,66.65,66.34,66.43,31299.0,56.9092,56.9178,56.653,56.7299,31299.0
2021-01-28 13:10:00,66.44,66.48,66.31,66.39,24684.0,56.7384,56.7726,56.6274,56.6957,24684.0
2021-01-28 13:15:00,66.37,66.5,66.34,66.34,47226.0,56.6787,56.7897,56.653,56.653,47226.0
2021-01-28 13:20:00,66.34,66.61,66.3,66.51,31834.0,56.653,56.8836,56.6189,56.7982,31834.0
2021-01-28 13:25:00,66.51,66.62,66.51,66.58,35239.0,56.7982,56.8921,56.7982,56.858,35239.0
2021-01-28 13:30:00,66.59,66.79,66.56,66.68,55648.0,56.8665,57.0373,56.8409,56.9434,55648.0
2021-01-28 13:35:00,66.7,66.77,66.69,66.74,33492.0,56.9605,57.0202,56.9519,56.9946,33492.0
2021-01-28 13:40:00,66.73,67.13,66.72,67.01,48568.0,56.9861,57.3277,56.9775,57.2252,48568.0
2021-01-28 13:45:00,67.01,67.03,66.88,66.9,32072.0,57.2252,57.2423,57.1142,57.1313,32072.0
2021-01-28 13:50:00,66.89,66.91,66.78,66.82,35860.0,57.1227,57.1398,57.0288,57.0629,35860.0
2021-01-28 13:55:00,66.82,67.06,66.77,67.05,49223.0,57.0629,57.2679,57.0202,57.2594,49223.0
2021-01-28 14:00:00,67.06,67.35,67.05,67.15,48765.0,57.2679,57.5156,57.2594,57.3448,48765.0
2021-01-28 14:05:00,67.16,67.26,67.05,67.06,44837.0,57.3533,57.4387,57.2594,57.2679,44837.0
2021-01-28 14:10:00,67.05,67.08,66.88,66.89,30670.0,57.2594,57.285,57.1142,57.1227,30670.0
2021-01-28 14:15:00,66.89,67.1,66.89,67.1,39507.0,57.1227,57.3021,57.1227,57.3021,39507.0
2021-01-28 14:20:00,67.11,67.31,67.11,67.23,33322.0,57.3106,57.4814,57.3106,57.4131,33322.0
2021-01-28 14:25:00,67.22,67.28,67.16,67.17,30529.0,57.4045,57.4558,57.3533,57.3618,30529.0
2021-01-28 14:30:00,67.18,67.33,67.12,67.27,44344.0,57.3704,57.4985,57.3191,57.4472,44344.0
2021-01-28 14:35:00,67.27,67.29,67.17,67.26,27359.0,57.4472,57.4643,57.3618,57.4387,27359.0
2021-01-28 14:40:00,67.26,67.36,67.23,67.28,40132.0,57.4387,57.5241,57.4131,57.4558,40132.0
2021-01-28 14:45:00,67.3,67.67,67.3,67.63,84072.0,57.4729,57.7888,57.4729,57.7547,84072.0
2021-01-28 14:50:00,67.63,67.75,67.51,67.62,46305.0,57.7547,57.8571,57.6522,57.7461,46305.0
2021-01-28 14:55:00,67.62,67.73,67.57,67.62,34800.0,57.7461,57.8401,57.7034,57.7461,34800.0
2021-01-28 15:00:00,67.62,67.63,67.48,67.55,72268.0,57.7461,57.7547,57.6266,57.6864,72268.0
2021-01-28 15:05:00,67.55,67.59,67.48,67.49,48450.0,57.6864,57.7205,57.6266,57.6351,48450.0
2021-01-28 15:10:00,67.49,67.72,67.41,67.67,80464.0,57.6351,57.8315,57.5668,57.7888,80464.0
2021-01-28 15:15:00,67.68,67.7,67.23,67.31,65031.0,57.7974,57.8144,57.4131,57.4814,65031.0
2021-01-28 15:20:00,67.32,67.34,66.94,66.94,89199.0,57.4899,57.507,57.1654,57.1654,89199.0
2021-01-28 15:25:00,66.92,67.15,66.85,66.89,110547.0,57.1483,57.3448,57.0886,57.1227,110547.0
2021-01-28 15:30:00,66.9,67.13,66.88,67.11,88098.0,57.1313,57.3277,57.1142,57.3106,88098.0
2021-01-28 15:35:00,67.12,67.13,66.97,66.99,91322.0,57.3191,57.3277,57.191,57.2081,91322.0
2021-01-28 15:40:00,66.99,67.17,66.95,67.16,116786.0,57.2081,57.3618,57.174,57.3533,116786.0
2021-01-28 15:45:00,67.16,67.17,67.06,67.09,96264.0,57.3533,57.3618,57.2679,57.2935,96264.0
2021-01-28 15:50:00,67.1,67.1,66.75,66.76,114548.0,57.3021,57.3021,57.0032,57.0117,114548.0
2021-01-28 15:55:00,66.75,66.83,66.59,66.62,246002.0,57.0032,57.0715,56.8665,56.8921,246002.0
2021-01-29 09:30:00,67.36,68.55,67.21,68.14,138840.0,57.5241,58.5403,57.396,58.1902,138840.0
2021-01-29 09:35:00,68.1,68.44,67.9,67.95,87453.0,58.156,58.4464,57.9852,58.0279,87453.0
2021-01-29 09:40:00,67.95,68.03,67.26,67.34,90690.0,58.0279,58.0963,57.4387,57.507,90690.0
2021-01-29 09:45:00,67.31,67.79,67.27,67.43,40022.0,57.4814,57.8913,57.4472,57.5839,40022.0
2021-01-29 09:50:00,67.43,67.5,67.06,67.22,35055.0,57.5839,57.6437,57.2679,57.4045,35055.0
2021-01-29 09:55:00,67.23,67.43,67.06,67.12,26259.0,57.4131,57.5839,57.2679,57.3191,26259.0
2021-01-29 10:00:00,67.2,67.29,67.1,67.28,21792.0,57.3875,57.4643,57.3021,57.4558,21792.0
2021-01-29 10:05:00,67.28,67.31,66.96,67.14,40671.0,57.4558,57.4814,57.1825,57.3362,40671.0
2021-01-29 10:10:00,67.19,67.41,67.16,67.4,21824.0,57.3789,57.5668,57.3533,57.5583,21824.0
2021-01-29 10:15:00,67.41,67.47,67.07,67.13,32166.0,57.5668,57.618,57.2764,57.3277,32166.0
2021-01-29 10:20:00,67.11,67.34,67.1,67.31,38558.0,57.3106,57.507,57.3021,57.4814,38558.0
2021-01-29 10:25:00,67.33,67.66,67.2,67.63,22283.0,57.4985,57.7803,57.3875,57.7547,22283.0
2021-01-29 10:30:00,67.63,67.82,67.57,67.63,36291.0,57.7547,57.9169,57.7034,57.7547,36291.0
2021-01-29 10:35:00,67.63,67.67,67.46,67.49,28395.0,57.7547,57.7888,57.6095,57.6351,28395.0
2021-01-29 10:40:00,67.46,67.6,67.36,67.45,18651.0,57.6095,57.7291,57.5241,57.601,18651.0
2021-01-29 10:45:00,67.43,67.45,67.23,67.4,28069.0,57.5839,57.601,57.4131,57.5583,28069.0
2021-01-29 10:50:00,67.44,67.64,67.42,67.5,18105.0,57.5924,57.7632,57.5753,57.6437,18105.0
2021-01-29 10:55:00,67.53,67.53,67.31,67.32,18488.0,57.6693,57.6693,57.4814,57.4899,18488.0
2021-01-29 11:00:00,67.28,67.33,67.07,67.14,19050.0,57.4558,57.4985,57.2764,57.3362,19050.0
2021-01-29 11:05:00,67.14,67.14,67.0,67.03,16039.0,57.3362,57.3362,57.2167,57.2423,16039.0
2021-01-29 11:10:00,67.06,67.07,66.78,66.9,17317.0,57.2679,57.2764,57.0288,57.1313,17317.0
2021-01-29 11:15:00,66.9,67.07,66.76,66.83,20930.0,57.1313,57.2764,57.0117,57.0715,20930.0
2021-01-29 11:20:00,66.81,66.86,66.66,66.76,13836.0,57.0544,57.0971,56.9263,57.0117,13836.0
2021-01-29 11:25:00,66.83,66.87,66.63,66.72,34025.0,57.0715,57.1056,56.9007,56.9775,34025.0
2021-01-29 11:30:00,66.65,66.78,66.52,66.53,18685.0,56.9178,57.0288,56.8068,56.8153,18685.0
2021-01-29 11:35:00,66.56,66.59,66.42,66.47,27487.0,56.8409,56.8665,56.7214,56.7641,27487.0
2021-01-29 11:40:00,66.47,66.47,66.19,66.32,37826.0,56.7641,56.7641,56.5249,56.636,37826.0
2021-01-29 11:45:00,66.32,66.51,66.27,66.49,66491.0,56.636,56.7982,56.5933,56.7811,66491.0
2021-01-29 11:50:00,66.48,66.49,66.38,66.4,17269.0,56.7726,56.7811,56.6872,56.7043,17269.0
2021-01-29 11:55:00,66.41,66.47,66.32,66.45,21947.0,56.7128,56.7641,56.636,56.747,21947.0
2021-01-29 12:00:00,66.45,66.52,66.37,66.45,23505.0,56.747,56.8068,56.6787,56.747,23505.0
2021-01-29 12:05:00,66.47,66.5,66.39,66.42,32167.0,56.7641,56.7897,56.6957,56.7214,32167.0
2021-01-29 12:10:00,66.49,66.79,66.49,66.67,31526.0,56.7811,57.0373,56.7811,56.9348,31526.0
2021-01-29 12:15:00,66.64,66.64,66.37,66.5,23894.0,56.9092,56.9092,56.6787,56.7897,23894.0
2021-01-29 12:20:00,66.49,66.49,66.34,66.35,16571.0,56.7811,56.7811,56.653,56.6616,16571.0
2021-01-29 12:25:00,66.35,66.45,66.32,66.37,15882.0,56.6616,56.747,56.636,56.6787,15882.0
2021-01-29 12:30:00,66.37,66.41,66.14,66.15,14100.0,56.6787,56.7128,56.4822,56.4908,14100.0
2021-01-29 12:35:00,66.16,66.17,65.91,65.93,23468.0,56.4993,56.5079,56.2858,56.3029,23468.0
2021-01-29 12:40:00,65.94,66.11,65.94,65.98,24508.0,56.3114,56.4566,56.3114,56.3456,24508.0
2021-01-29 12:45:00,65.98,66.02,65.41,65.44,53687.0,56.3456,56.3798,55.8588,55.8845,53687.0
2021-01-29 12:50:00,65.42,65.9,65.41,65.84,56691.0,55.8674,56.2773,55.8588,56.226,56691.0
2021-01-29 12:55:00,65.86,65.86,65.42,65.42,58632.0,56.2431,56.2431,55.8674,55.8674,58632.0
2021-01-29 13:00:00,65.37,65.72,65.29,65.58,22333.0,55.8247,56.1236,55.7564,56.004,22333.0
2021-01-29 13:05:00,65.55,65.68,65.5,65.67,24468.0,55.9784,56.0894,55.9357,56.0809,24468.0
2021-01-29 13:10:00,65.68,65.78,65.61,65.71,17710.0,56.0894,56.1748,56.0296,56.115,17710.0
2021-01-29 13:15:00,65.68,65.68,65.22,65.22,16037.0,56.0894,56.0894,55.6966,55.6966,16037.0
2021-01-29 13:20:00,65.24,65.66,65.24,65.59,16719.0,55.7137,56.0723,55.7137,56.0126,16719.0
2021-01-29 13:25:00,65.59,65.92,65.59,65.92,15758.0,56.0126,56.2944,56.0126,56.2944,15758.0
2021-01-29 13:30:00,65.92,66.0,65.58,65.67,22219.0,56.2944,56.3627,56.004,56.0809,22219.0
2021-01-29 13:35:00,65.67,65.83,65.61,65.83,14248.0,56.0809,56.2175,56.0296,56.2175,14248.0
2021-01-29 13:40:00,65.83,65.88,65.6,65.75,14014.0,56.2175,56.2602,56.0211,56.1492,14014.0
2021-01-29 13:45:00,65.77,65.84,65.37,65.44,17885.0,56.1663,56.226,55.8247,55.8845,17885.0
2021-01-29 13:50:00,65.47,65.5,65.35,65.42,14896.0,55.9101,55.9357,55.8076,55.8674,14896.0
2021-01-29 13:55:00,65.42,65.45,65.32,65.32,14913.0,55.8674,55.893,55.782,55.782,14913.0
2021-01-29 14:00:00,65.32,65.61,65.32,65.51,24539.0,55.782,56.0296,55.782,55.9442,24539.0
2021-01-29 14:05:00,65.52,65.68,65.49,65.57,19869.0,55.9528,56.0894,55.9272,55.9955,19869.0
2021-01-29 14:10:00,65.57,65.64,65.49,65.57,32721.0,55.9955,56.0552,55.9272,55.9955,32721.0
2021-01-29 14:15:00,65.58,65.59,65.47,65.5,20258.0,56.004,56.0126,55.9101,55.9357,20258.0
2021-01-29 14:20:00,65.53,65.56,65.33,65.45,18085.0,55.9613,55.9869,55.7905,55.893,18085.0
2021-01-29 14:25:00,65.45,65.52,65.27,65.31,16421.0,55.893,55.9528,55.7393,55.7734,16421.0
2021-01-29 14:30:00,65.27,65.3,65.14,65.26,26503.0,55.7393,55.7649,55.6283,55.7307,26503.0
2021-01-29 14:35:00,65.26,65.39,65.25,65.31,20484.0,55.7307,55.8418,55.7222,55.7734,20484.0
2021-01-29 14:40:00,65.31,65.32,65.16,65.26,18944.0,55.7734,55.782,55.6453,55.7307,18944.0
2021-01-29 14:45:00,65.27,65.43,65.23,65.28,18618.0,55.7393,55.8759,55.7051,55.7478,18618.0
2021-01-29 14:50:00,65.28,65.41,65.28,65.29,29297.0,55.7478,55.8588,55.7478,55.7564,29297.0
2021-01-29 14:55:00,65.29,65.42,65.29,65.32,21513.0,55.7564,55.8674,55.7564,55.782,21513.0
2021-01-29 15:00:00,65.32,65.64,65.32,65.58,24599.0,55.782,56.0552,55.782,56.004,24599.0
2021-01-29 15:05:00,65.59,65.74,65.55,65.74,36412.0,56.0126,56.1406,55.9784,56.1406,36412.0
2021-01-29 15:10:00,65.74,65.94,65.7,65.89,31102.0,56.1406,56.3114,56.1065,56.2687,31102.0
2021-01-29 15:15:00,65.89,65.91,65.8,65.88,26568.0,56.2687,56.2858,56.1919,56.2602,26568.0
2021-01-29 15:20:00,65.89,66.06,65.89,66.01,31221.0,56.2687,56.4139,56.2687,56.3712,31221.0
2021-01-29 15:25:00,66.02,66.08,65.77,65.81,30646.0,56.3798,56.431,56.1663,56.2004,30646.0
2021-01-29 15:30:00,65.81,66.06,65.81,65.97,28005.0,56.2004,56.4139,56.2004,56.3371,28005.0
2021-01-29 15:35:00,66.0,66.03,65.82,65.82,35764.0,56.3627,56.3883,56.209,56.209,35764.0
2021-01-29 15:40:00,65.82,65.93,65.82,65.91,34281.0,56.209,56.3029,56.209,56.2858,34281.0
2021-01-29 15:45:00,65.9,65.9,65.7,65.75,45119.0,56.2773,56.2773,56.1065,56.1492,45119.0
2021-01-29 15:50:00,65.79,66.38,65.74,66.29,109600.0,56.1833,56.6872,56.1406,56.6103,109600.0
2021-01-29 15:55:00,66.29,66.33,66.05,66.12,225203.0,56.6103,56.6445,56.4054,56.4652,225203.0
2021-02-01 09:30:00,65.61,66.39,65.45,66.39,165134.0,56.0296,56.6957,55.893,56.6957,165134.0
2021-02-01 09:35:00,66.45,66.77,66.09,66.68,27156.0,56.747,57.0202,56.4395,56.9434,27156.0
2021-02-01 09:40:00,66.76,66.93,66.67,66.92,28376.0,57.0117,57.1569,56.9348,57.1483,28376.0
2021-02-01 09:45:00,66.86,66.86,66.0,66.06,34009.0,57.0971,57.0971,56.3627,56.4139,34009.0
2021-02-01 09:50:00,66.06,66.34,65.84,65.86,61564.0,56.4139,56.653,56.226,56.2431,61564.0
2021-02-01 09:55:00,65.88,66.33,65.84,66.18,50165.0,56.2602,56.6445,56.226,56.5164,50165.0
2021-02-01 10:00:00,66.07,66.39,66.0,66.38,22993.0,56.4225,56.6957,56.3627,56.6872,22993.0
2021-02-01 10:05:00,66.38,66.4,66.14,66.14,22482.0,56.6872,56.7043,56.4822,56.4822,22482.0
2021-02-01 10:10:00,66.15,66.49,66.09,66.42,22228.0,56.4908,56.7811,56.4395,56.7214,22228.0
2021-02-01 10:15:00,66.45,66.45,66.15,66.38,17349.0,56.747,56.747,56.4908,56.6872,17349.0
2021-02-01 10:20:00,66.38,66.41,66.14,66.41,15805.0,56.6872,56.7128,56.4822,56.7128,15805.0
2021-02-01 10:25:00,66.42,66.43,66.22,66.23,16667.0,56.7214,56.7299,56.5506,56.5591,16667.0
2021-02-01 10:30:00,66.23,66.53,66.23,66.5,15328.0,56.5591,56.8153,56.5591,56.7897,15328.0
2021-02-01 10:35:00,66.49,66.55,66.33,66.5,14600.0,56.7811,56.8324,56.6445,56.7897,14600.0
2021-02-01 10:40:00,66.51,66.62,66.45,66.55,20779.0,56.7982,56.8921,56.747,56.8324,20779.0
2021-02-01 10:45:00,66.55,66.6,66.29,66.29,14124.0,56.8324,56.8751,56.6103,56.6103,14124.0
2021-02-01 10:50:00,66.29,66.33,66.01,66.1,17490.0,56.6103,56.6445,56.3712,56.4481,17490.0
2021-02-01 10:55:00,66.09,66.09,65.78,65.92,35261.0,56.4395,56.4395,56.1748,56.2944,35261.0
2021-02-01 11:00:00,65.88,66.0,65.77,65.85,32638.0,56.2602,56.3627,56.1663,56.2346,32638.0
2021-02-01 11:05:00,65.87,66.05,65.82,65.95,18256.0,56.2517,56.4054,56.209,56.32,18256.0
2021-02-01 11:10:00,65.94,66.08,65.82,66.08,14680.0,56.3114,56.431,56.209,56.431,14680.0
2021-02-01 11:15:00,66.08,66.26,66.08,66.22,18384.0,56.431,56.5847,56.431,56.5506,18384.0
2021-02-01 11:20:00,66.25,66.25,66.03,66.2,18167.0,56.5762,56.5762,56.3883,56.5335,18167.0
2021-02-01 11:25:00,66.18,66.4,66.16,66.36,24042.0,56.5164,56.7043,56.4993,56.6701,24042.0
2021-02-01 11:30:00,66.38,66.49,66.37,66.42,18383.0,56.6872,56.7811,56.6787,56.7214,18383.0
2021-02-01 11:35:00,66.42,66.48,66.4,66.45,11992.0,56.7214,56.7726,56.7043,56.747,11992.0
2021-02-01 11:40:00,66.48,66.56,66.45,66.56,17765.0,56.7726,56.8409,56.747,56.8409,17765.0
2021-02-01 11:45:00,66.56,66.78,66.56,66.67,11040.0,56.8409,57.0288,56.8409,56.9348,11040.0
2021-02-01 11:50:00,66.66,66.75,66.65,66.73,13315.0,56.9263,57.0032,56.9178,56.9861,13315.0
2021-02-01 11:55:00,66.74,66.79,66.62,66.63,21141.0,56.9946,57.0373,56.8921,56.9007,21141.0
2021-02-01 12:00:00,66.63,66.76,66.56,66.72,12723.0,56.9007,57.0117,56.8409,56.9775,12723.0
2021-02-01 12:05:00,66.74,66.75,66.61,66.63,6970.0,56.9946,57.0032,56.8836,56.9007,6970.0
2021-02-01 12:10:00,66.64,66.7,66.58,66.63,10612.0,56.9092,56.9605,56.858,56.9007,10612.0
2021-02-01 12:15:00,66.63,66.66,66.5,66.59,17964.0,56.9007,56.9263,56.7897,56.8665,17964.0
2021-02-01 12:20:00,66.62,66.73,66.6,66.72,10470.0,56.8921,56.9861,56.8751,56.9775,10470.0
2021-02-01 12:25:00,66.73,66.78,66.6,66.63,21944.0,56.9861,57.0288,56.8751,56.9007,21944.0
2021-02-01 12:30:00,66.63,66.75,66.63,66.73,18948.0,56.9007,57.0032,56.9007,56.9861,18948.0
2021-02-01 12:35:00,66.73,66.73,66.61,66.69,21884.0,56.9861,56.9861,56.8836,56.9519,21884.0
2021-02-01 12:40:00,66.7,66.88,66.7,66.78,26397.0,56.9605,57.1142,56.9605,57.0288,26397.0
2021-02-01 12:45:00,66.78,66.82,66.66,66.82,13900.0,57.0288,57.0629,56.9263,57.0629,13900.0
2021-02-01 12:50:00,66.82,67.04,66.82,67.02,24534.0,57.0629,57.2508,57.0629,57.2337,24534.0
2021-02-01 12:55:00,67.01,67.03,66.97,67.01,15546.0,57.2252,57.2423,57.191,57.2252,15546.0
2021-02-01 13:00:00,67.01,67.05,66.94,67.01,13251.0,57.2252,57.2594,57.1654,57.2252,13251.0
2021-02-01 13:05:00,67.01,67.03,66.92,66.97,14356.0,57.2252,57.2423,57.1483,57.191,14356.0
2021-02-01 13:10:00,66.97,66.97,66.87,66.93,7026.0,57.191,57.191,57.1056,57.1569,7026.0
2021-02-01 13:15:00,66.93,66.96,66.78,66.78,9736.0,57.1569,57.1825,57.0288,57.0288,9736.0
2021-02-01 13:20:00,66.8,66.84,66.75,66.8,8886.0,57.0459,57.08,57.0032,57.0459,8886.0
2021-02-01 13:25:00,66.81,66.82,66.77,66.79,7258.0,57.0544,57.0629,57.0202,57.0373,7258.0
2021-02-01 13:30:00,66.79,67.02,66.79,67.0,12140.0,57.0373,57.2337,57.0373,57.2167,12140.0
2021-02-01 13:35:00,66.99,67.05,66.83,66.86,14251.0,57.2081,57.2594,57.0715,57.0971,14251.0
2021-02-01 13:40:00,66.86,66.93,66.85,66.93,9415.0,57.0971,57.1569,57.0886,57.1569,9415.0
2021-02-01 13:45:00,66.93,66.93,66.82,66.88,7601.0,57.1569,57.1569,57.0629,57.1142,7601.0
2021-02-01 13:50:00,66.87,66.94,66.81,66.92,7771.0,57.1056,57.1654,57.0544,57.1483,7771.0
2021-02-01 13:55:00,66.92,66.94,66.8,66.81,13875.0,57.1483,57.1654,57.0459,57.0544,13875.0
2021-02-01 14:00:00,66.83,66.98,66.83,66.95,11018.0,57.0715,57.1996,57.0715,57.174,11018.0
2021-02-01 14:05:00,66.95,67.09,66.93,67.08,10161.0,57.174,57.2935,57.1569,57.285,10161.0
2021-02-01 14:10:00,67.08,67.08,66.99,67.06,5502.0,57.285,57.285,57.2081,57.2679,5502.0
2021-02-01 14:15:00,67.06,67.11,67.04,67.08,6334.0,57.2679,57.3106,57.2508,57.285,6334.0
2021-02-01 14:20:00,67.07,67.08,67.02,67.06,5361.0,57.2764,57.285,57.2337,57.2679,5361.0
2021-02-01 14:25:00,67.06,67.13,67.05,67.05,7323.0,57.2679,57.3277,57.2594,57.2594,7323.0
2021-02-01 14:30:00,67.06,67.19,67.03,67.16,7489.0,57.2679,57.3789,57.2423,57.3533,7489.0
2021-02-01 14:35:00,67.16,67.24,67.11,67.21,15921.0,57.3533,57.4216,57.3106,57.396,15921.0
2021-02-01 14:40:00,67.21,67.29,67.2,67.23,8469.0,57.396,57.4643,57.3875,57.4131,8469.0
2021-02-01 14:45:00,67.24,67.33,67.2,67.25,17904.0,57.4216,57.4985,57.3875,57.4302,17904.0
2021-02-01 14:50:00,67.26,67.26,67.13,67.14,12241.0,57.4387,57.4387,57.3277,57.3362,12241.0
2021-02-01 14:55:00,67.14,67.14,67.07,67.07,10427.0,57.3362,57.3362,57.2764,57.2764,10427.0
2021-02-01 15:00:00,67.09,67.18,67.09,67.15,9530.0,57.2935,57.3704,57.2935,57.3448,9530.0
2021-02-01 15:05:00,67.15,67.15,67.02,67.03,11910.0,57.3448,57.3448,57.2337,57.2423,11910.0
2021-02-01 15:10:00,67.03,67.07,66.99,67.05,22808.0,57.2423,57.2764,57.2081,57.2594,22808.0
2021-02-01 15:15:00,67.05,67.07,66.99,67.03,17602.0,57.2594,57.2764,57.2081,57.2423,17602.0
2021-02-01 15:20:00,67.03,67.06,66.86,66.86,27440.0,57.2423,57.2679,57.0971,57.0971,27440.0
2021-02-01 15:25:00,66.86,66.95,66.84,66.87,22152.0,57.0971,57.174,57.08,57.1056,22152.0
2021-02-01 15:30:00,66.87,67.08,66.81,67.05,31927.0,57.1056,57.285,57.0544,57.2594,31927.0
2021-02-01 15:35:00,67.06,67.07,67.01,67.05,19483.0,57.2679,57.2764,57.2252,57.2594,19483.0
2021-02-01 15:40:00,67.03,67.05,66.99,67.0,24888.0,57.2423,57.2594,57.2081,57.2167,24888.0
2021-02-01 15:45:00,66.99,67.03,66.89,66.97,53607.0,57.2081,57.2423,57.1227,57.191,53607.0
2021-02-01 15:50:00,66.96,66.97,66.78,66.84,31158.0,57.1825,57.191,57.0288,57.08,31158.0
2021-02-01 15:55:00,66.82,66.84,66.68,66.7,52490.0,57.0629,57.08,56.9434,56.9605,52490.0
2021-02-02 09:30:00,67.58,67.61,66.63,67.0,65414.0,57.712,57.7376,56.9007,57.2167,65414.0
2021-02-02 09:35:00,66.95,67.08,66.5,66.73,19229.0,57.174,57.285,56.7897,56.9861,19229.0
2021-02-02 09:40:00,66.63,67.0,66.6,66.76,15051.0,56.9007,57.2167,56.8751,57.0117,15051.0
2021-02-02 09:45:00,66.76,66.76,66.31,66.4,21278.0,57.0117,57.0117,56.6274,56.7043,21278.0
2021-02-02 09:50:00,66.41,66.61,66.3,66.48,44069.0,56.7128,56.8836,56.6189,56.7726,44069.0
2021-02-02 09:55:00,66.48,66.72,66.41,66.46,43539.0,56.7726,56.9775,56.7128,56.7555,43539.0
2021-02-02 10:00:00,66.49,66.65,66.36,66.62,20348.0,56.7811,56.9178,56.6701,56.8921,20348.0
2021-02-02 10:05:00,66.64,66.75,66.36,66.42,10281.0,56.9092,57.0032,56.6701,56.7214,10281.0
2021-02-02 10:10:00,66.42,66.45,66.27,66.39,20964.0,56.7214,56.747,56.5933,56.6957,20964.0
2021-02-02 10:15:00,66.39,66.43,66.27,66.36,17585.0,56.6957,56.7299,56.5933,56.6701,17585.0
2021-02-02 10:20:00,66.36,66.52,66.32,66.34,14958.0,56.6701,56.8068,56.636,56.653,14958.0
2021-02-02 10:25:00,66.36,66.49,66.17,66.24,22397.0,56.6701,56.7811,56.5079,56.5676,22397.0
2021-02-02 10:30:00,66.23,66.24,65.9,65.92,29613.0,56.5591,56.5676,56.2773,56.2944,29613.0
2021-02-02 10:35:00,65.92,66.03,65.81,66.01,15815.0,56.2944,56.3883,56.2004,56.3712,15815.0
2021-02-02 10:40:00,66.06,66.08,66.01,66.02,15682.0,56.4139,56.431,56.3712,56.3798,15682.0
2021-02-02 10:45:00,65.99,65.99,65.83,65.92,16041.0,56.3541,56.3541,56.2175,56.2944,16041.0
2021-02-02 10:50:00,65.95,66.25,65.93,66.17,31304.0,56.32,56.5762,56.3029,56.5079,31304.0
2021-02-02 10:55:00,66.2,66.4,66.19,66.4,36412.0,56.5335,56.7043,56.5249,56.7043,36412.0
2021-02-02 11:00:00,66.38,66.56,66.18,66.24,18546.0,56.6872,56.8409,56.5164,56.5676,18546.0
2021-02-02 11:05:00,66.23,66.37,66.1,66.37,9229.0,56.5591,56.6787,56.4481,56.6787,9229.0
2021-02-02 11:10:00,66.36,66.63,66.35,66.52,10614.0,56.6701,56.9007,56.6616,56.8068,10614.0
2021-02-02 11:15:00,66.51,66.64,66.48,66.64,8767.0,56.7982,56.9092,56.7726,56.9092,8767.0
2021-02-02 11:20:00,66.65,66.72,66.56,66.7,9431.0,56.9178,56.9775,56.8409,56.9605,9431.0
2021-02-02 11:25:00,66.7,66.76,66.66,66.66,7424.0,56.9605,57.0117,56.9263,56.9263,7424.0
2021-02-02 11:30:00,66.67,66.81,66.63,66.79,13386.0,56.9348,57.0544,56.9007,57.0373,13386.0
2021-02-02 11:35:00,66.79,66.81,66.6,66.64,16385.0,57.0373,57.0544,56.8751,56.9092,16385.0
2021-02-02 11:40:00,66.66,66.7,66.6,66.64,8227.0,56.9263,56.9605,56.8751,56.9092,8227.0
2021-02-02 11:45:00,66.65,66.74,66.59,66.67,7988.0,56.9178,56.9946,56.8665,56.9348,7988.0
2021-02-02 11:50:00,66.68,66.73,66.49,66.6,14044.0,56.9434,56.9861,56.7811,56.8751,14044.0
2021-02-02 11:55:00,66.61,66.67,66.45,66.5,8590.0,56.8836,56.9348,56.747,56.7897,8590.0
2021-02-02 12:00:00,66.5,66.5,66.38,66.42,10950.0,56.7897,56.7897,56.6872,56.7214,10950.0
2021-02-02 12:05:00,66.44,66.65,66.44,66.62,8515.0,56.7384,56.9178,56.7384,56.8921,8515.0
2021-02-02 12:10:00,66.62,66.87,66.62,66.81,17590.0,56.8921,57.1056,56.8921,57.0544,17590.0
2021-02-02 12:15:00,66.8,66.84,66.67,66.75,10963.0,57.0459,57.08,56.9348,57.0032,10963.0
2021-02-02 12:20:00,66.73,66.82,66.69,66.72,13105.0,56.9861,57.0629,56.9519,56.9775,13105.0
2021-02-02 12:25:00,66.72,66.76,66.6,66.64,12692.0,56.9775,57.0117,56.8751,56.9092,12692.0
2021-02-02 12:30:00,66.64,66.67,66.61,66.67,8327.0,56.9092,56.9348,56.8836,56.9348,8327.0
2021-02-02 12:35:00,66.67,66.72,66.63,66.72,10816.0,56.9348,56.9775,56.9007,56.9775,10816.0
2021-02-02 12:40:00,66.72,66.82,66.69,66.82,20745.0,56.9775,57.0629,56.9519,57.0629,20745.0
2021-02-02 12:45:00,66.83,66.86,66.77,66.86,8378.0,57.0715,57.0971,57.0202,57.0971,8378.0
2021-02-02 12:50:00,66.86,66.88,66.8,66.8,10675.0,57.0971,57.1142,57.0459,57.0459,10675.0
2021-02-02 12:55:00,66.8,66.8,66.66,66.8,15295.0,57.0459,57.0459,56.9263,57.0459,15295.0
2021-02-02 13:00:00,66.81,66.85,66.72,66.77,10585.0,57.0544,57.0886,56.9775,57.0202,10585.0
2021-02-02 13:05:00,66.76,66.85,66.72,66.84,22733.0,57.0117,57.0886,56.9775,57.08,22733.0
2021-02-02 13:10:00,66.84,66.88,66.79,66.8,33140.0,57.08,57.1142,57.0373,57.0459,33140.0
2021-02-02 13:15:00,66.8,66.8,66.6,66.63,9743.0,57.0459,57.0459,56.8751,56.9007,9743.0
2021-02-02 13:20:00,66.63,66.63,66.51,66.62,11671.0,56.9007,56.9007,56.7982,56.8921,11671.0
2021-02-02 13:25:00,66.61,66.68,66.56,66.64,9149.0,56.8836,56.9434,56.8409,56.9092,9149.0
2021-02-02 13:30:00,66.64,66.69,66.6,66.69,8904.0,56.9092,56.9519,56.8751,56.9519,8904.0
2021-02-02 13:35:00,66.69,66.69,66.62,66.67,7005.0,56.9519,56.9519,56.8921,56.9348,7005.0
2021-02-02 13:40:00,66.67,66.68,66.58,66.58,7871.0,56.9348,56.9434,56.858,56.858,7871.0
2021-02-02 13:45:00,66.58,66.64,66.57,66.6,10574.0,56.858,56.9092,56.8495,56.8751,10574.0
2021-02-02 13:50:00,66.59,66.62,66.5,66.5,6471.0,56.8665,56.8921,56.7897,56.7897,6471.0
2021-02-02 13:55:00,66.5,66.61,66.49,66.55,13358.0,56.7897,56.8836,56.7811,56.8324,13358.0
2021-02-02 14:00:00,66.55,66.61,66.52,66.59,10721.0,56.8324,56.8836,56.8068,56.8665,10721.0
2021-02-02 14:05:00,66.58,66.71,66.58,66.71,7815.0,56.858,56.969,56.858,56.969,7815.0
2021-02-02 14:10:00,66.73,66.94,66.72,66.94,20461.0,56.9861,57.1654,56.9775,57.1654,20461.0
2021-02-02 14:15:00,66.94,66.94,66.79,66.8,13389.0,57.1654,57.1654,57.0373,57.0459,13389.0
2021-02-02 14:20:00,66.81,66.86,66.7,66.74,18728.0,57.0544,57.0971,56.9605,56.9946,18728.0
2021-02-02 14:25:00,66.74,66.78,66.67,66.69,14311.0,56.9946,57.0288,56.9348,56.9519,14311.0
2021-02-02 14:30:00,66.69,66.76,66.69,66.76,9057.0,56.9519,57.0117,56.9519,57.0117,9057.0
2021-02-02 14:35:00,66.76,66.85,66.76,66.84,10675.0,57.0117,57.0886,57.0117,57.08,10675.0
2021-02-02 14:40:00,66.84,66.93,66.82,66.92,13260.0,57.08,57.1569,57.0629,57.1483,13260.0
2021-02-02 14:45:00,66.91,67.05,66.9,67.05,14538.0,57.1398,57.2594,57.1313,57.2594,14538.0
2021-02-02 14:50:00,67.05,67.05,66.93,66.99,8434.0,57.2594,57.2594,57.1569,57.2081,8434.0
2021-02-02 14:55:00,67.0,67.02,66.93,66.93,11895.0,57.2167,57.2337,57.1569,57.1569,11895.0
2021-02-02 15:00:00,66.95,66.96,66.76,66.76,21970.0,57.174,57.1825,57.0117,57.0117,21970.0
2021-02-02 15:05:00,66.76,66.8,66.64,66.76,33101.0,57.0117,57.0459,56.9092,57.0117,33101.0
2021-02-02 15:10:00,66.76,66.79,66.65,66.65,9861.0,57.0117,57.0373,56.9178,56.9178,9861.0
2021-02-02 15:15:00,66.67,66.73,66.61,66.62,34040.0,56.9348,56.9861,56.8836,56.8921,34040.0
2021-02-02 15:20:00,66.62,66.62,66.47,66.55,23390.0,56.8921,56.8921,56.7641,56.8324,23390.0
2021-02-02 15:25:00,66.55,66.6,66.54,66.54,25432.0,56.8324,56.8751,56.8238,56.8238,25432.0
2021-02-02 15:30:00,66.55,66.72,66.54,66.72,37969.0,56.8324,56.9775,56.8238,56.9775,37969.0
2021-02-02 15:35:00,66.73,66.77,66.68,66.69,30787.0,56.9861,57.0202,56.9434,56.9519,30787.0
2021-02-02 15:40:00,66.69,66.89,66.69,66.88,33026.0,56.9519,57.1227,56.9519,57.1142,33026.0
2021-02-02 15:45:00,66.87,66.88,66.73,66.74,29794.0,57.1056,57.1142,56.9861,56.9946,29794.0
2021-02-02 15:50:00,66.73,66.84,66.73,66.76,43045.0,56.9861,57.08,56.9861,57.0117,43045.0
2021-02-02 15:55:00,66.78,66.88,66.73,66.78,103132.0,57.0288,57.1142,56.9861,57.0288,103132.0
2021-02-03 09:30:00,66.51,67.44,66.51,67.03,49416.0,56.7982,57.5924,56.7982,57.2423,49416.0
2021-02-03 09:35:00,67.07,67.34,66.91,67.32,12053.0,57.2764,57.507,57.1398,57.4899,12053.0
2021-02-03 09:40:00,67.33,67.84,67.3,67.59,46484.0,57.4985,57.934,57.4729,57.7205,46484.0
2021-02-03 09:45:00,67.59,67.59,67.16,67.2,15968.0,57.7205,57.7205,57.3533,57.3875,15968.0
2021-02-03 09:50:00,67.23,67.42,66.97,67.42,47503.0,57.4131,57.5753,57.191,57.5753,47503.0
2021-02-03 09:55:00,67.42,67.63,67.2,67.63,26158.0,57.5753,57.7547,57.3875,57.7547,26158.0
2021-02-03 10:00:00,67.57,67.68,67.41,67.41,12464.0,57.7034,57.7974,57.5668,57.5668,12464.0
2021-02-03 10:05:00,67.41,67.5,67.27,67.28,12233.0,57.5668,57.6437,57.4472,57.4558,12233.0
2021-02-03 10:10:00,67.28,67.3,67.08,67.12,16112.0,57.4558,57.4729,57.285,57.3191,16112.0
2021-02-03 10:15:00,67.12,67.24,67.1,67.14,13150.0,57.3191,57.4216,57.3021,57.3362,13150.0
2021-02-03 10:20:00,67.15,67.3,67.15,67.23,10455.0,57.3448,57.4729,57.3448,57.4131,10455.0
2021-02-03 10:25:00,67.23,67.24,67.03,67.09,10316.0,57.4131,57.4216,57.2423,57.2935,10316.0
2021-02-03 10:30:00,67.05,67.26,67.05,67.21,12480.0,57.2594,57.4387,57.2594,57.396,12480.0
2021-02-03 10:35:00,67.18,67.19,67.08,67.13,8330.0,57.3704,57.3789,57.285,57.3277,8330.0
2021-02-03 10:40:00,67.12,67.47,67.12,67.45,34997.0,57.3191,57.618,57.3191,57.601,34997.0
2021-02-03 10:45:00,67.46,67.69,67.41,67.67,8129.0,57.6095,57.8059,57.5668,57.7888,8129.0
2021-02-03 10:50:00,67.66,67.69,67.44,67.51,15346.0,57.7803,57.8059,57.5924,57.6522,15346.0
2021-02-03 10:55:00,67.52,67.72,67.52,67.65,7561.0,57.6607,57.8315,57.6607,57.7717,7561.0
2021-02-03 11:00:00,67.67,67.76,67.59,67.66,12570.0,57.7888,57.8657,57.7205,57.7803,12570.0
2021-02-03 11:05:00,67.63,67.63,67.52,67.62,9186.0,57.7547,57.7547,57.6607,57.7461,9186.0
2021-02-03 11:10:00,67.62,67.62,67.54,67.54,6604.0,57.7461,57.7461,57.6778,57.6778,6604.0
2021-02-03 11:15:00,67.54,67.56,67.39,67.39,6101.0,57.6778,57.6949,57.5497,57.5497,6101.0
2021-02-03 11:20:00,67.41,67.57,67.35,67.48,12677.0,57.5668,57.7034,57.5156,57.6266,12677.0
2021-02-03 11:25:00,67.44,67.44,67.25,67.28,16738.0,57.5924,57.5924,57.4302,57.4558,16738.0
2021-02-03 11:30:00,67.31,67.5,67.27,67.43,13480.0,57.4814,57.6437,57.4472,57.5839,13480.0
2021-02-03 11:35:00,67.44,67.45,67.36,67.39,11898.0,57.5924,57.601,57.5241,57.5497,11898.0
2021-02-03 11:40:00,67.38,67.61,67.34,67.6,10961.0,57.5412,57.7376,57.507,57.7291,10961.0
2021-02-03 11:45:00,67.6,67.66,67.58,67.62,8504.0,57.7291,57.7803,57.712,57.7461,8504.0
2021-02-03 11:50:00,67.63,67.68,67.62,67.66,6620.0,57.7547,57.7974,57.7461,57.7803,6620.0
2021-02-03 11:55:00,67.65,67.67,67.6,67.65,8408.0,57.7717,57.7888,57.7291,57.7717,8408.0
2021-02-03 12:00:00,67.64,67.73,67.62,67.73,20527.0,57.7632,57.8401,57.7461,57.8401,20527.0
2021-02-03 12:05:00,67.74,68.07,67.68,68.06,41455.0,57.8486,58.1304,57.7974,58.1219,41455.0
2021-02-03 12:10:00,68.06,68.23,68.04,68.2,28412.0,58.1219,58.2671,58.1048,58.2414,28412.0
2021-02-03 12:15:00,68.23,68.39,68.22,68.38,24331.0,58.2671,58.4037,58.2585,58.3952,24331.0
2021-02-03 12:20:00,68.39,68.39,68.11,68.14,20180.0,58.4037,58.4037,58.1646,58.1902,20180.0
2021-02-03 12:25:00,68.14,68.31,68.14,68.26,13623.0,58.1902,58.3354,58.1902,58.2927,13623.0
2021-02-03 12:30:00,68.26,68.26,68.1,68.25,5316.0,58.2927,58.2927,58.156,58.2841,5316.0
2021-02-03 12:35:00,68.28,68.35,68.26,68.27,8961.0,58.3098,58.3695,58.2927,58.3012,8961.0
2021-02-03 12:40:00,68.29,68.43,68.27,68.39,14174.0,58.3183,58.4379,58.3012,58.4037,14174.0
2021-02-03 12:45:00,68.39,68.5,68.37,68.5,12869.0,58.4037,58.4976,58.3866,58.4976,12869.0
2021-02-03 12:50:00,68.49,68.58,68.47,68.56,13897.0,58.4891,58.566,58.472,58.5489,13897.0
2021-02-03 12:55:00,68.56,68.6,68.53,68.54,18504.0,58.5489,58.583,58.5233,58.5318,18504.0
2021-02-03 13:00:00,68.57,68.59,68.54,68.56,9087.0,58.5574,58.5745,58.5318,58.5489,9087.0
2021-02-03 13:05:00,68.56,68.59,68.41,68.45,13835.0,58.5489,58.5745,58.4208,58.4549,13835.0
2021-02-03 13:10:00,68.45,68.45,68.25,68.25,11731.0,58.4549,58.4549,58.2841,58.2841,11731.0
2021-02-03 13:15:00,68.28,68.37,68.25,68.31,9065.0,58.3098,58.3866,58.2841,58.3354,9065.0
2021-02-03 13:20:00,68.31,68.34,68.25,68.29,6273.0,58.3354,58.361,58.2841,58.3183,6273.0
2021-02-03 13:25:00,68.29,68.33,68.21,68.22,12488.0,58.3183,58.3525,58.25,58.2585,12488.0
2021-02-03 13:30:00,68.22,68.26,68.18,68.19,10898.0,58.2585,58.2927,58.2244,58.2329,10898.0
2021-02-03 13:35:00,68.18,68.23,68.16,68.16,12331.0,58.2244,58.2671,58.2073,58.2073,12331.0
2021-02-03 13:40:00,68.16,68.29,68.11,68.2,10401.0,58.2073,58.3183,58.1646,58.2414,10401.0
2021-02-03 13:45:00,68.2,68.23,68.15,68.23,7659.0,58.2414,58.2671,58.1987,58.2671,7659.0
2021-02-03 13:50:00,68.23,68.23,68.16,68.17,5500.0,58.2671,58.2671,58.2073,58.2158,5500.0
2021-02-03 13:55:00,68.16,68.17,67.99,68.02,13900.0,58.2073,58.2158,58.0621,58.0877,13900.0
2021-02-03 14:00:00,67.98,68.02,67.91,67.92,22084.0,58.0536,58.0877,57.9938,58.0023,22084.0
2021-02-03 14:05:00,67.92,67.96,67.92,67.95,13742.0,58.0023,58.0365,58.0023,58.0279,13742.0
2021-02-03 14:10:00,67.95,67.96,67.88,67.92,9247.0,58.0279,58.0365,57.9682,58.0023,9247.0
2021-02-03 14:15:00,67.92,68.07,67.92,68.0,18655.0,58.0023,58.1304,58.0023,58.0706,18655.0
2021-02-03 14:20:00,67.99,68.07,67.93,68.02,15201.0,58.0621,58.1304,58.0109,58.0877,15201.0
2021-02-03 14:25:00,68.04,68.06,68.0,68.05,5947.0,58.1048,58.1219,58.0706,58.1133,5947.0
2021-02-03 14:30:00,68.07,68.18,68.04,68.06,21200.0,58.1304,58.2244,58.1048,58.1219,21200.0
2021-02-03 14:35:00,68.05,68.06,67.94,67.98,6910.0,58.1133,58.1219,58.0194,58.0536,6910.0
2021-02-03 14:40:00,67.96,68.05,67.94,68.01,13505.0,58.0365,58.1133,58.0194,58.0792,13505.0
2021-02-03 14:45:00,68.01,68.06,68.0,68.01,7831.0,58.0792,58.1219,58.0706,58.0792,7831.0
2021-02-03 14:50:00,68.0,68.0,67.8,67.83,7193.0,58.0706,58.0706,57.8998,57.9255,7193.0
2021-02-03 14:55:00,67.82,67.9,67.78,67.78,10009.0,57.9169,57.9852,57.8828,57.8828,10009.0
2021-02-03 15:00:00,67.78,67.85,67.77,67.82,10572.0,57.8828,57.9425,57.8742,57.9169,10572.0
2021-02-03 15:05:00,67.82,67.86,67.79,67.81,9823.0,57.9169,57.9511,57.8913,57.9084,9823.0
2021-02-03 15:10:00,67.82,67.86,67.79,67.85,10788.0,57.9169,57.9511,57.8913,57.9425,10788.0
2021-02-03 15:15:00,67.86,67.93,67.84,67.84,12084.0,57.9511,58.0109,57.934,57.934,12084.0
2021-02-03 15:20:00,67.85,67.93,67.84,67.92,19014.0,57.9425,58.0109,57.934,58.0023,19014.0
2021-02-03 15:25:00,67.92,67.96,67.9,67.95,16979.0,58.0023,58.0365,57.9852,58.0279,16979.0
2021-02-03 15:30:00,67.95,68.0,67.82,67.9,30192.0,58.0279,58.0706,57.9169,57.9852,30192.0
2021-02-03 15:35:00,67.9,67.9,67.72,67.74,30870.0,57.9852,57.9852,57.8315,57.8486,30870.0
2021-02-03 15:40:00,67.74,67.8,67.72,67.73,20673.0,57.8486,57.8998,57.8315,57.8401,20673.0
2021-02-03 15:45:00,67.73,67.77,67.7,67.73,27975.0,57.8401,57.8742,57.8144,57.8401,27975.0
2021-02-03 15:50:00,67.73,67.73,67.52,67.53,57752.0,57.8401,57.8401,57.6607,57.6693,57752.0
2021-02-03 15:55:00,67.51,67.63,67.45,67.46,114069.0,57.6522,57.7547,57.601,57.6095,114069.0
2021-02-04 09:30:00,67.96,67.96,67.31,67.51,79759.0,58.0365,58.0365,57.4814,57.6522,79759.0
2021-02-04 09:35:00,67.61,67.92,67.51,67.59,28322.0,57.7376,58.0023,57.6522,57.7205,28322.0
2021-02-04 09:40:00,67.59,67.68,67.53,67.55,5714.0,57.7205,57.7974,57.6693,57.6864,5714.0
2021-02-04 09:45:00,67.52,67.52,67.26,67.38,11662.0,57.6607,57.6607,57.4387,57.5412,11662.0
2021-02-04 09:50:00,67.38,67.42,67.25,67.27,18000.0,57.5412,57.5753,57.4302,57.4472,18000.0
2021-02-04 09:55:00,67.27,67.28,66.95,67.14,38365.0,57.4472,57.4558,57.174,57.3362,38365.0
2021-02-04 10:00:00,67.21,67.36,66.94,66.94,19350.0,57.396,57.5241,57.1654,57.1654,19350.0
2021-02-04 10:05:00,66.97,67.12,66.94,66.99,12247.0,57.191,57.3191,57.1654,57.2081,12247.0
2021-02-04 10:10:00,66.97,67.11,66.85,66.89,18747.0,57.191,57.3106,57.0886,57.1227,18747.0
2021-02-04 10:15:00,66.91,67.05,66.87,66.94,28441.0,57.1398,57.2594,57.1056,57.1654,28441.0
2021-02-04 10:20:00,66.91,67.34,66.88,67.3,12486.0,57.1398,57.507,57.1142,57.4729,12486.0
2021-02-04 10:25:00,67.3,67.33,67.17,67.22,10855.0,57.4729,57.4985,57.3618,57.4045,10855.0
2021-02-04 10:30:00,67.24,67.53,67.22,67.48,15758.0,57.4216,57.6693,57.4045,57.6266,15758.0
2021-02-04 10:35:00,67.47,67.5,67.35,67.43,8023.0,57.618,57.6437,57.5156,57.5839,8023.0
2021-02-04 10:40:00,67.58,67.58,67.42,67.48,5393.0,57.712,57.712,57.5753,57.6266,5393.0
2021-02-04 10:45:00,67.45,67.47,67.2,67.26,17406.0,57.601,57.618,57.3875,57.4387,17406.0
2021-02-04 10:50:00,67.28,67.41,67.26,67.29,10699.0,57.4558,57.5668,57.4387,57.4643,10699.0
2021-02-04 10:55:00,67.32,67.37,67.29,67.29,10833.0,57.4899,57.5326,57.4643,57.4643,10833.0
2021-02-04 11:00:00,67.28,67.38,67.27,67.36,17328.0,57.4558,57.5412,57.4472,57.5241,17328.0
2021-02-04 11:05:00,67.36,67.37,67.19,67.19,14474.0,57.5241,57.5326,57.3789,57.3789,14474.0
2021-02-04 11:10:00,67.2,67.26,67.1,67.14,13888.0,57.3875,57.4387,57.3021,57.3362,13888.0
2021-02-04 11:15:00,67.15,67.19,67.14,67.15,5950.0,57.3448,57.3789,57.3362,57.3448,5950.0
2021-02-04 11:20:00,67.16,67.22,67.14,67.17,9035.0,57.3533,57.4045,57.3362,57.3618,9035.0
2021-02-04 11:25:00,67.17,67.25,67.15,67.25,15252.0,57.3618,57.4302,57.3448,57.4302,15252.0
2021-02-04 11:30:00,67.23,67.23,67.14,67.19,9460.0,57.4131,57.4131,57.3362,57.3789,9460.0
2021-02-04 11:35:00,67.17,67.2,67.06,67.09,8108.0,57.3618,57.3875,57.2679,57.2935,8108.0
2021-02-04 11:40:00,67.09,67.2,67.09,67.2,6748.0,57.2935,57.3875,57.2935,57.3875,6748.0
2021-02-04 11:45:00,67.17,67.29,67.13,67.24,18231.0,57.3618,57.4643,57.3277,57.4216,18231.0
2021-02-04 11:50:00,67.21,67.25,67.2,67.22,8466.0,57.396,57.4302,57.3875,57.4045,8466.0
2021-02-04 11:55:00,67.2,67.21,67.17,67.19,3410.0,57.3875,57.396,57.3618,57.3789,3410.0
2021-02-04 12:00:00,67.2,67.22,67.17,67.21,5157.0,57.3875,57.4045,57.3618,57.396,5157.0
2021-02-04 12:05:00,67.21,67.24,67.18,67.23,19976.0,57.396,57.4216,57.3704,57.4131,19976.0
2021-02-04 12:10:00,67.22,67.33,67.21,67.21,26447.0,57.4045,57.4985,57.396,57.396,26447.0
2021-02-04 12:15:00,67.23,67.25,67.17,67.23,6529.0,57.4131,57.4302,57.3618,57.4131,6529.0
2021-02-04 12:20:00,67.23,67.25,67.19,67.2,12079.0,57.4131,57.4302,57.3789,57.3875,12079.0
2021-02-04 12:25:00,67.2,67.22,67.12,67.22,9670.0,57.3875,57.4045,57.3191,57.4045,9670.0
2021-02-04 12:30:00,67.23,67.28,67.23,67.26,11199.0,57.4131,57.4558,57.4131,57.4387,11199.0
2021-02-04 12:35:00,67.27,67.38,67.26,67.33,9046.0,57.4472,57.5412,57.4387,57.4985,9046.0
2021-02-04 12:40:00,67.33,67.33,67.27,67.3,5921.0,57.4985,57.4985,57.4472,57.4729,5921.0
2021-02-04 12:45:00,67.31,67.38,67.29,67.35,5057.0,57.4814,57.5412,57.4643,57.5156,5057.0
2021-02-04 12:50:00,67.35,67.38,67.35,67.36,9902.0,57.5156,57.5412,57.5156,57.5241,9902.0
2021-02-04 12:55:00,67.36,67.37,67.18,67.21,21135.0,57.5241,57.5326,57.3704,57.396,21135.0
2021-02-04 13:00:00,67.21,67.26,67.18,67.23,26864.0,57.396,57.4387,57.3704,57.4131,26864.0
2021-02-04 13:05:00,67.23,67.32,67.22,67.31,19743.0,57.4131,57.4899,57.4045,57.4814,19743.0
2021-02-04 13:10:00,67.3,67.38,67.28,67.33,13845.0,57.4729,57.5412,57.4558,57.4985,13845.0
2021-02-04 13:15:00,67.33,67.33,67.29,67.3,10162.0,57.4985,57.4985,57.4643,57.4729,10162.0
2021-02-04 13:20:00,67.29,67.41,67.27,67.39,15644.0,57.4643,57.5668,57.4472,57.5497,15644.0
2021-02-04 13:25:00,67.39,67.41,67.33,67.4,17711.0,57.5497,57.5668,57.4985,57.5583,17711.0
2021-02-04 13:30:00,67.42,67.63,67.41,67.48,25343.0,57.5753,57.7547,57.5668,57.6266,25343.0
2021-02-04 13:35:00,67.47,67.49,67.34,67.35,11355.0,57.618,57.6351,57.507,57.5156,11355.0
2021-02-04 13:40:00,67.33,67.35,67.25,67.25,8784.0,57.4985,57.5156,57.4302,57.4302,8784.0
2021-02-04 13:45:00,67.26,67.27,67.2,67.27,11724.0,57.4387,57.4472,57.3875,57.4472,11724.0
2021-02-04 13:50:00,67.26,67.3,67.2,67.25,16753.0,57.4387,57.4729,57.3875,57.4302,16753.0
2021-02-04 13:55:00,67.26,67.34,67.25,67.33,9947.0,57.4387,57.507,57.4302,57.4985,9947.0
2021-02-04 14:00:00,67.31,67.43,67.26,67.28,12512.0,57.4814,57.5839,57.4387,57.4558,12512.0
2021-02-04 14:05:00,67.27,67.29,67.24,67.29,9398.0,57.4472,57.4643,57.4216,57.4643,9398.0
2021-02-04 14:10:00,67.29,67.37,67.29,67.36,6400.0,57.4643,57.5326,57.4643,57.5241,6400.0
2021-02-04 14:15:00,67.36,67.45,67.33,67.45,5997.0,57.5241,57.601,57.4985,57.601,5997.0
2021-02-04 14:20:00,67.45,67.53,67.44,67.53,7961.0,57.601,57.6693,57.5924,57.6693,7961.0
2021-02-04 14:25:00,67.53,67.55,67.47,67.48,10845.0,57.6693,57.6864,57.618,57.6266,10845.0
2021-02-04 14:30:00,67.48,67.53,67.48,67.53,11388.0,57.6266,57.6693,57.6266,57.6693,11388.0
2021-02-04 14:35:00,67.53,67.56,67.48,67.48,18782.0,57.6693,57.6949,57.6266,57.6266,18782.0
2021-02-04 14:40:00,67.48,67.48,67.4,67.42,9488.0,57.6266,57.6266,57.5583,57.5753,9488.0
2021-02-04 14:45:00,67.42,67.57,67.4,67.57,8646.0,57.5753,57.7034,57.5583,57.7034,8646.0
2021-02-04 14:50:00,67.57,67.57,67.49,67.49,12947.0,57.7034,57.7034,57.6351,57.6351,12947.0
2021-02-04 14:55:00,67.49,67.63,67.49,67.63,14113.0,57.6351,57.7547,57.6351,57.7547,14113.0
2021-02-04 15:00:00,67.63,67.66,67.57,67.58,24016.0,57.7547,57.7803,57.7034,57.712,24016.0
2021-02-04 15:05:00,67.58,67.65,67.53,67.64,16818.0,57.712,57.7717,57.6693,57.7632,16818.0
2021-02-04 15:10:00,67.63,67.64,67.58,67.63,14019.0,57.7547,57.7632,57.712,57.7547,14019.0
2021-02-04 15:15:00,67.63,67.65,67.61,67.63,9979.0,57.7547,57.7717,57.7376,57.7547,9979.0
2021-02-04 15:20:00,67.63,67.68,67.59,67.65,21590.0,57.7547,57.7974,57.7205,57.7717,21590.0
2021-02-04 15:25:00,67.65,67.69,67.59,67.69,23065.0,57.7717,57.8059,57.7205,57.8059,23065.0
2021-02-04 15:30:00,67.69,67.75,67.63,67.68,46295.0,57.8059,57.8571,57.7547,57.7974,46295.0
2021-02-04 15:35:00,67.68,67.72,67.67,67.7,27891.0,57.7974,57.8315,57.7888,57.8144,27891.0
2021-02-04 15:40:00,67.69,67.7,67.54,67.56,38367.0,57.8059,57.8144,57.6778,57.6949,38367.0
2021-02-04 15:45:00,67.55,67.56,67.46,67.47,41967.0,57.6864,57.6949,57.6095,57.618,41967.0
2021-02-04 15:50:00,67.51,67.61,67.48,67.59,49960.0,57.6522,57.7376,57.6266,57.7205,49960.0
2021-02-04 15:55:00,67.59,67.79,67.58,67.72,63815.0,57.7205,57.8913,57.712,57.8315,63815.0
2021-02-05 09:30:00,67.68,68.19,67.68,67.93,41759.0,57.7974,58.2329,57.7974,58.0109,41759.0
2021-02-05 09:35:00,67.97,68.44,67.94,68.4,33734.0,58.045,58.4464,58.0194,58.4122,33734.0
2021-02-05 09:40:00,68.37,68.62,68.24,68.58,28466.0,58.3866,58.6001,58.2756,58.566,28466.0
2021-02-05 09:45:00,68.58,68.93,68.57,68.69,68738.0,58.566,58.8648,58.5574,58.6599,68738.0
2021-02-05 09:50:00,68.72,68.85,68.7,68.75,10483.0,58.6855,58.7965,58.6684,58.7111,10483.0
2021-02-05 09:55:00,68.75,68.75,68.44,68.58,19117.0,58.7111,58.7111,58.4464,58.566,19117.0
2021-02-05 10:00:00,68.54,68.75,68.51,68.75,9858.0,58.5318,58.7111,58.5062,58.7111,9858.0
2021-02-05 10:05:00,68.74,68.98,68.6,68.89,46627.0,58.7026,58.9075,58.583,58.8307,46627.0
2021-02-05 10:10:00,68.87,68.87,68.6,68.71,68651.0,58.8136,58.8136,58.583,58.677,68651.0
2021-02-05 10:15:00,68.71,68.71,68.4,68.54,21055.0,58.677,58.677,58.4122,58.5318,21055.0
2021-02-05 10:20:00,68.52,68.64,68.46,68.64,11297.0,58.5147,58.6172,58.4635,58.6172,11297.0
2021-02-05 10:25:00,68.64,68.86,68.64,68.74,11904.0,58.6172,58.8051,58.6172,58.7026,11904.0
2021-02-05 10:30:00,68.74,68.93,68.71,68.93,8780.0,58.7026,58.8648,58.677,58.8648,8780.0
2021-02-05 10:35:00,68.95,69.15,68.95,69.14,17803.0,58.8819,59.0527,58.8819,59.0442,17803.0
2021-02-05 10:40:00,69.16,69.22,69.11,69.17,20668.0,59.0613,59.1125,59.0186,59.0698,20668.0
2021-02-05 10:45:00,69.17,69.25,69.14,69.15,15942.0,59.0698,59.1381,59.0442,59.0527,15942.0
2021-02-05 10:50:00,69.17,69.23,69.1,69.13,22677.0,59.0698,59.121,59.01,59.0356,22677.0
2021-02-05 10:55:00,69.13,69.16,69.0,69.15,18436.0,59.0356,59.0613,58.9246,59.0527,18436.0
2021-02-05 11:00:00,69.14,69.22,69.09,69.12,11574.0,59.0442,59.1125,59.0015,59.0271,11574.0
2021-02-05 11:05:00,69.12,69.21,69.11,69.2,8812.0,59.0271,59.104,59.0186,59.0954,8812.0
2021-02-05 11:10:00,69.2,69.26,69.1,69.26,15106.0,59.0954,59.1467,59.01,59.1467,15106.0
2021-02-05 11:15:00,69.26,69.27,69.21,69.25,13059.0,59.1467,59.1552,59.104,59.1381,13059.0
2021-02-05 11:20:00,69.26,69.43,69.26,69.42,14076.0,59.1467,59.2918,59.1467,59.2833,14076.0
2021-02-05 11:25:00,69.43,69.48,69.27,69.27,15789.0,59.2918,59.3345,59.1552,59.1552,15789.0
2021-02-05 11:30:00,69.27,69.39,69.27,69.36,12133.0,59.1552,59.2577,59.1552,59.2321,12133.0
2021-02-05 11:35:00,69.37,69.4,69.11,69.11,7296.0,59.2406,59.2662,59.0186,59.0186,7296.0
2021-02-05 11:40:00,69.03,69.19,69.0,69.14,17213.0,58.9502,59.0869,58.9246,59.0442,17213.0
2021-02-05 11:45:00,69.15,69.26,69.15,69.23,7075.0,59.0527,59.1467,59.0527,59.121,7075.0
2021-02-05 11:50:00,69.25,69.46,69.24,69.46,18940.0,59.1381,59.3175,59.1296,59.3175,18940.0
2021-02-05 11:55:00,69.47,69.5,69.32,69.32,35000.0,59.326,59.3516,59.1979,59.1979,35000.0
2021-02-05 12:00:00,69.33,69.42,69.26,69.38,11421.0,59.2064,59.2833,59.1467,59.2491,11421.0
2021-02-05 12:05:00,69.42,69.56,69.37,69.56,22676.0,59.2833,59.4029,59.2406,59.4029,22676.0
2021-02-05 12:10:00,69.57,69.72,69.56,69.56,23855.0,59.4114,59.5395,59.4029,59.4029,23855.0
2021-02-05 12:15:00,69.53,69.7,69.49,69.69,12265.0,59.3772,59.5224,59.3431,59.5139,12265.0
2021-02-05 12:20:00,69.71,69.76,69.65,69.65,9356.0,59.5309,59.5736,59.4797,59.4797,9356.0
2021-02-05 12:25:00,69.65,69.65,69.5,69.5,8310.0,59.4797,59.4797,59.3516,59.3516,8310.0
2021-02-05 12:30:00,69.5,69.66,69.5,69.65,10818.0,59.3516,59.4882,59.3516,59.4797,10818.0
2021-02-05 12:35:00,69.65,69.68,69.61,69.66,10250.0,59.4797,59.5053,59.4456,59.4882,10250.0
2021-02-05 12:40:00,69.67,69.68,69.56,69.61,4929.0,59.4968,59.5053,59.4029,59.4456,4929.0
2021-02-05 12:45:00,69.61,69.66,69.55,69.63,8104.0,59.4456,59.4882,59.3943,59.4626,8104.0
2021-02-05 12:50:00,69.57,69.64,69.57,69.64,10823.0,59.4114,59.4712,59.4114,59.4712,10823.0
2021-02-05 12:55:00,69.61,69.62,69.57,69.61,2436.0,59.4456,59.4541,59.4114,59.4456,2436.0
2021-02-05 13:00:00,69.63,69.64,69.57,69.6,3525.0,59.4626,59.4712,59.4114,59.437,3525.0
2021-02-05 13:05:00,69.6,69.63,69.49,69.63,4301.0,59.437,59.4626,59.3431,59.4626,4301.0
2021-02-05 13:10:00,69.62,69.66,69.51,69.53,6266.0,59.4541,59.4882,59.3602,59.3772,6266.0
2021-02-05 13:15:00,69.53,69.6,69.5,69.6,5425.0,59.3772,59.437,59.3516,59.437,5425.0
2021-02-05 13:20:00,69.57,69.58,69.49,69.49,10057.0,59.4114,59.4199,59.3431,59.3431,10057.0
2021-02-05 13:25:00,69.52,69.67,69.48,69.67,8786.0,59.3687,59.4968,59.3345,59.4968,8786.0
2021-02-05 13:30:00,69.67,69.74,69.65,69.72,12317.0,59.4968,59.5566,59.4797,59.5395,12317.0
2021-02-05 13:35:00,69.72,69.74,69.6,69.61,4074.0,59.5395,59.5566,59.437,59.4456,4074.0
2021-02-05 13:40:00,69.6,69.64,69.57,69.58,6121.0,59.437,59.4712,59.4114,59.4199,6121.0
2021-02-05 13:45:00,69.58,69.62,69.55,69.56,8931.0,59.4199,59.4541,59.3943,59.4029,8931.0
2021-02-05 13:50:00,69.56,69.59,69.47,69.47,20828.0,59.4029,59.4285,59.326,59.326,20828.0
2021-02-05 13:55:00,69.47,69.5,69.41,69.46,10498.0,59.326,59.3516,59.2748,59.3175,10498.0
2021-02-05 14:00:00,69.47,69.49,69.38,69.43,6320.0,59.326,59.3431,59.2491,59.2918,6320.0
2021-02-05 14:05:00,69.43,69.47,69.31,69.32,12886.0,59.2918,59.326,59.1894,59.1979,12886.0
2021-02-05 14:10:00,69.31,69.31,69.22,69.22,9359.0,59.1894,59.1894,59.1125,59.1125,9359.0
2021-02-05 14:15:00,69.22,69.3,69.19,69.23,18534.0,59.1125,59.1808,59.0869,59.121,18534.0
2021-02-05 14:20:00,69.23,69.28,69.19,69.22,5683.0,59.121,59.1637,59.0869,59.1125,5683.0
2021-02-05 14:25:00,69.22,69.22,69.1,69.17,15611.0,59.1125,59.1125,59.01,59.0698,15611.0
2021-02-05 14:30:00,69.19,69.25,69.17,69.21,16250.0,59.0869,59.1381,59.0698,59.104,16250.0
2021-02-05 14:35:00,69.2,69.24,69.17,69.21,5250.0,59.0954,59.1296,59.0698,59.104,5250.0
2021-02-05 14:40:00,69.22,69.29,69.2,69.24,11642.0,59.1125,59.1723,59.0954,59.1296,11642.0
2021-02-05 14:45:00,69.25,69.26,69.19,69.2,9306.0,59.1381,59.1467,59.0869,59.0954,9306.0
2021-02-05 14:50:00,69.18,69.23,69.11,69.18,8969.0,59.0783,59.121,59.0186,59.0783,8969.0
2021-02-05 14:55:00,69.18,69.29,69.17,69.28,7628.0,59.0783,59.1723,59.0698,59.1637,7628.0
2021-02-05 15:00:00,69.3,69.3,69.23,69.25,9664.0,59.1808,59.1808,59.121,59.1381,9664.0
2021-02-05 15:05:00,69.25,69.29,69.19,69.2,16040.0,59.1381,59.1723,59.0869,59.0954,16040.0
2021-02-05 15:10:00,69.22,69.27,69.19,69.2,16225.0,59.1125,59.1552,59.0869,59.0954,16225.0
2021-02-05 15:15:00,69.21,69.3,69.21,69.3,9708.0,59.104,59.1808,59.104,59.1808,9708.0
2021-02-05 15:20:00,69.3,69.43,69.26,69.42,14649.0,59.1808,59.2918,59.1467,59.2833,14649.0
2021-02-05 15:25:00,69.42,69.46,69.39,69.44,21665.0,59.2833,59.3175,59.2577,59.3004,21665.0
2021-02-05 15:30:00,69.44,69.72,69.43,69.66,34474.0,59.3004,59.5395,59.2918,59.4882,34474.0
2021-02-05 15:35:00,69.66,69.69,69.53,69.54,18510.0,59.4882,59.5139,59.3772,59.3858,18510.0
2021-02-05 15:40:00,69.54,69.54,69.36,69.42,18916.0,59.3858,59.3858,59.2321,59.2833,18916.0
2021-02-05 15:45:00,69.41,69.46,69.28,69.31,14900.0,59.2748,59.3175,59.1637,59.1894,14900.0
2021-02-05 15:50:00,69.27,69.4,69.27,69.36,20556.0,59.1552,59.2662,59.1552,59.2321,20556.0
2021-02-05 15:55:00,69.36,69.49,69.36,69.44,41009.0,59.2321,59.3431,59.2321,59.3004,41009.0
2021-02-08 09:30:00,69.68,70.21,69.61,70.19,68200.0,59.5053,59.9579,59.4456,59.9409,68200.0
2021-02-08 09:35:00,70.2,70.48,70.0,70.13,15216.0,59.9494,60.1885,59.7786,59.8896,15216.0
2021-02-08 09:40:00,70.25,70.25,69.92,70.02,10755.0,59.9921,59.9921,59.7103,59.7957,10755.0
2021-02-08 09:45:00,69.96,70.01,69.88,69.9,10339.0,59.7444,59.7871,59.6761,59.6932,10339.0
2021-02-08 09:50:00,69.94,70.0,69.81,70.0,8840.0,59.7274,59.7786,59.6163,59.7786,8840.0
2021-02-08 09:55:00,69.99,70.18,69.92,70.07,13777.0,59.7701,59.9323,59.7103,59.8384,13777.0
2021-02-08 10:00:00,70.14,70.5,70.12,70.42,18691.0,59.8982,60.2056,59.8811,60.1373,18691.0
2021-02-08 10:05:00,70.4,70.47,70.22,70.27,12916.0,60.1202,60.18,59.9665,60.0092,12916.0
2021-02-08 10:10:00,70.28,70.34,70.22,70.34,10942.0,60.0177,60.069,59.9665,60.069,10942.0
2021-02-08 10:15:00,70.37,70.64,70.37,70.63,22211.0,60.0946,60.3251,60.0946,60.3166,22211.0
2021-02-08 10:20:00,70.63,70.72,70.6,70.6,16218.0,60.3166,60.3935,60.291,60.291,16218.0
2021-02-08 10:25:00,70.6,70.61,70.51,70.51,11979.0,60.291,60.2995,60.2141,60.2141,11979.0
2021-02-08 10:30:00,70.52,70.56,70.41,70.47,9805.0,60.2227,60.2568,60.1287,60.18,9805.0
2021-02-08 10:35:00,70.47,70.47,70.3,70.41,6839.0,60.18,60.18,60.0348,60.1287,6839.0
2021-02-08 10:40:00,70.43,70.57,70.43,70.54,7871.0,60.1458,60.2654,60.1458,60.2398,7871.0
2021-02-08 10:45:00,70.55,70.58,70.48,70.55,24865.0,60.2483,60.2739,60.1885,60.2483,24865.0
2021-02-08 10:50:00,70.55,70.59,70.47,70.54,12528.0,60.2483,60.2825,60.18,60.2398,12528.0
2021-02-08 10:55:00,70.52,70.58,70.36,70.4,14831.0,60.2227,60.2739,60.086,60.1202,14831.0
2021-02-08 11:00:00,70.4,70.4,70.31,70.36,12768.0,60.1202,60.1202,60.0433,60.086,12768.0
2021-02-08 11:05:00,70.35,70.38,70.3,70.36,15888.0,60.0775,60.1031,60.0348,60.086,15888.0
2021-02-08 11:10:00,70.36,70.37,70.23,70.24,23146.0,60.086,60.0946,59.975,59.9836,23146.0
2021-02-08 11:15:00,70.24,70.3,70.18,70.3,15344.0,59.9836,60.0348,59.9323,60.0348,15344.0
2021-02-08 11:20:00,70.31,70.38,70.3,70.35,30686.0,60.0433,60.1031,60.0348,60.0775,30686.0
2021-02-08 11:25:00,70.35,70.38,70.28,70.36,17178.0,60.0775,60.1031,60.0177,60.086,17178.0
2021-02-08 11:30:00,70.37,70.37,70.17,70.34,18522.0,60.0946,60.0946,59.9238,60.069,18522.0
2021-02-08 11:35:00,70.36,70.63,70.33,70.63,32740.0,60.086,60.3166,60.0604,60.3166,32740.0
2021-02-08 11:40:00,70.65,70.81,70.65,70.8,17633.0,60.3337,60.4703,60.3337,60.4618,17633.0
2021-02-08 11:45:00,70.78,71.0,70.78,70.97,27500.0,60.4447,60.6326,60.4447,60.607,27500.0
2021-02-08 11:50:00,70.97,71.15,70.86,71.13,23100.0,60.607,60.7607,60.513,60.7436,23100.0
2021-02-08 11:55:00,71.14,71.3,70.99,71.25,42814.0,60.7521,60.8888,60.624,60.8461,42814.0
2021-02-08 12:00:00,71.27,71.35,71.17,71.27,23548.0,60.8632,60.9315,60.7778,60.8632,23548.0
2021-02-08 12:05:00,71.27,71.35,71.2,71.34,15250.0,60.8632,60.9315,60.8034,60.9229,15250.0
2021-02-08 12:10:00,71.34,71.41,71.32,71.34,12599.0,60.9229,60.9827,60.9059,60.9229,12599.0
2021-02-08 12:15:00,71.34,71.44,71.33,71.44,16115.0,60.9229,61.0083,60.9144,61.0083,16115.0
2021-02-08 12:20:00,71.44,71.5,71.38,71.5,9317.0,61.0083,61.0596,60.9571,61.0596,9317.0
2021-02-08 12:25:00,71.48,71.7,71.46,71.64,27696.0,61.0425,61.2304,61.0254,61.1791,27696.0
2021-02-08 12:30:00,71.67,71.78,71.58,71.73,14058.0,61.2047,61.2987,61.1279,61.256,14058.0
2021-02-08 12:35:00,71.75,71.85,71.75,71.8,11230.0,61.2731,61.3585,61.2731,61.3158,11230.0
2021-02-08 12:40:00,71.79,71.84,71.7,71.78,9923.0,61.3072,61.3499,61.2304,61.2987,9923.0
2021-02-08 12:45:00,71.78,71.83,71.69,71.71,14191.0,61.2987,61.3414,61.2218,61.2389,14191.0
2021-02-08 12:50:00,71.71,71.73,71.5,71.62,15724.0,61.2389,61.256,61.0596,61.1621,15724.0
2021-02-08 12:55:00,71.64,71.79,71.64,71.77,20372.0,61.1791,61.3072,61.1791,61.2901,20372.0
2021-02-08 13:00:00,71.77,71.81,71.72,71.74,20397.0,61.2901,61.3243,61.2474,61.2645,20397.0
2021-02-08 13:05:00,71.73,71.77,71.65,71.7,14185.0,61.256,61.2901,61.1877,61.2304,14185.0
2021-02-08 13:10:00,71.71,71.75,71.71,71.74,9477.0,61.2389,61.2731,61.2389,61.2645,9477.0
2021-02-08 13:15:00,71.75,71.78,71.7,71.7,7933.0,61.2731,61.2987,61.2304,61.2304,7933.0
2021-02-08 13:20:00,71.71,71.8,71.63,71.8,27140.0,61.2389,61.3158,61.1706,61.3158,27140.0
2021-02-08 13:25:00,71.8,71.88,71.79,71.82,9771.0,61.3158,61.3841,61.3072,61.3328,9771.0
2021-02-08 13:30:00,71.82,71.9,71.81,71.9,11428.0,61.3328,61.4012,61.3243,61.4012,11428.0
2021-02-08 13:35:00,71.9,71.94,71.86,71.89,12882.0,61.4012,61.4353,61.367,61.3926,12882.0
2021-02-08 13:40:00,71.9,71.94,71.87,71.92,8949.0,61.4012,61.4353,61.3755,61.4182,8949.0
2021-02-08 13:45:00,71.92,71.98,71.9,71.97,10895.0,61.4182,61.4695,61.4012,61.4609,10895.0
2021-02-08 13:50:00,71.97,72.0,71.88,71.89,15128.0,61.4609,61.4866,61.3841,61.3926,15128.0
2021-02-08 13:55:00,71.92,71.98,71.89,71.9,16030.0,61.4182,61.4695,61.3926,61.4012,16030.0
2021-02-08 14:00:00,71.9,71.91,71.81,71.88,13200.0,61.4012,61.4097,61.3243,61.3841,13200.0
2021-02-08 14:05:00,71.87,71.91,71.87,71.9,9163.0,61.3755,61.4097,61.3755,61.4012,9163.0
2021-02-08 14:10:00,71.9,71.91,71.87,71.87,11702.0,61.4012,61.4097,61.3755,61.3755,11702.0
2021-02-08 14:15:00,71.87,71.91,71.8,71.89,10718.0,61.3755,61.4097,61.3158,61.3926,10718.0
2021-02-08 14:20:00,71.89,71.91,71.8,71.83,9381.0,61.3926,61.4097,61.3158,61.3414,9381.0
2021-02-08 14:25:00,71.83,71.85,71.8,71.81,10456.0,61.3414,61.3585,61.3158,61.3243,10456.0
2021-02-08 14:30:00,71.81,71.82,71.7,71.79,13893.0,61.3243,61.3328,61.2304,61.3072,13893.0
2021-02-08 14:35:00,71.78,71.79,71.64,71.7,13903.0,61.2987,61.3072,61.1791,61.2304,13903.0
2021-02-08 14:40:00,71.71,71.75,71.69,71.74,10079.0,61.2389,61.2731,61.2218,61.2645,10079.0
2021-02-08 14:45:00,71.75,71.82,71.74,71.81,16347.0,61.2731,61.3328,61.2645,61.3243,16347.0
2021-02-08 14:50:00,71.81,71.81,71.69,71.78,14244.0,61.3243,61.3243,61.2218,61.2987,14244.0
2021-02-08 14:55:00,71.77,71.81,71.67,71.69,11122.0,61.2901,61.3243,61.2047,61.2218,11122.0
2021-02-08 15:00:00,71.69,71.7,71.52,71.63,20026.0,61.2218,61.2304,61.0767,61.1706,20026.0
2021-02-08 15:05:00,71.63,71.64,71.54,71.56,12055.0,61.1706,61.1791,61.0937,61.1108,12055.0
2021-02-08 15:10:00,71.57,71.61,71.54,71.61,10397.0,61.1194,61.1535,61.0937,61.1535,10397.0
2021-02-08 15:15:00,71.6,71.6,71.53,71.56,16490.0,61.145,61.145,61.0852,61.1108,16490.0
2021-02-08 15:20:00,71.56,71.69,71.56,71.69,15320.0,61.1108,61.2218,61.1108,61.2218,15320.0
2021-02-08 15:25:00,71.68,71.71,71.61,71.7,18194.0,61.2133,61.2389,61.1535,61.2304,18194.0
2021-02-08 15:30:00,71.7,71.79,71.69,71.75,19176.0,61.2304,61.3072,61.2218,61.2731,19176.0
2021-02-08 15:35:00,71.75,71.77,71.63,71.73,22694.0,61.2731,61.2901,61.1706,61.256,22694.0
2021-02-08 15:40:00,71.73,71.81,71.72,71.75,30686.0,61.256,61.3243,61.2474,61.2731,30686.0
2021-02-08 15:45:00,71.75,71.77,71.53,71.61,29239.0,61.2731,61.2901,61.0852,61.1535,29239.0
2021-02-08 15:50:00,71.59,71.61,71.31,71.37,68000.0,61.1364,61.1535,60.8973,60.9486,68000.0
2021-02-08 15:55:00,71.31,71.42,71.25,71.35,163523.0,60.8973,60.9913,60.8461,60.9315,163523.0
2021-02-09 09:30:00,71.57,71.9,71.28,71.58,57386.0,61.1194,61.4012,60.8717,61.1279,57386.0
2021-02-09 09:35:00,71.58,71.76,71.55,71.72,12701.0,61.1279,61.2816,61.1023,61.2474,12701.0
2021-02-09 09:40:00,71.66,71.73,71.4,71.43,24431.0,61.1962,61.256,60.9742,60.9998,24431.0
2021-02-09 09:45:00,71.43,71.52,71.25,71.32,21490.0,60.9998,61.0767,60.8461,60.9059,21490.0
2021-02-09 09:50:00,71.28,71.55,71.27,71.5,14635.0,60.8717,61.1023,60.8632,61.0596,14635.0
2021-02-09 09:55:00,71.48,71.48,71.32,71.39,15880.0,61.0425,61.0425,60.9059,60.9656,15880.0
2021-02-09 10:00:00,71.39,71.49,71.32,71.35,21289.0,60.9656,61.051,60.9059,60.9315,21289.0
2021-02-09 10:05:00,71.35,71.45,71.19,71.45,15664.0,60.9315,61.0169,60.7948,61.0169,15664.0
2021-02-09 10:10:00,71.46,71.46,71.31,71.39,22627.0,61.0254,61.0254,60.8973,60.9656,22627.0
2021-02-09 10:15:00,71.41,71.54,71.32,71.53,12632.0,60.9827,61.0937,60.9059,61.0852,12632.0
2021-02-09 10:20:00,71.55,71.9,71.54,71.9,28531.0,61.1023,61.4012,61.0937,61.4012,28531.0
2021-02-09 10:25:00,71.95,72.07,71.89,72.06,29753.0,61.4439,61.5463,61.3926,61.5378,29753.0
2021-02-09 10:30:00,72.06,72.06,71.96,72.0,14213.0,61.5378,61.5378,61.4524,61.4866,14213.0
2021-02-09 10:35:00,72.05,72.19,72.05,72.13,13754.0,61.5293,61.6488,61.5293,61.5976,13754.0
2021-02-09 10:40:00,72.13,72.41,72.13,72.32,29467.0,61.5976,61.8367,61.5976,61.7598,29467.0
2021-02-09 10:45:00,72.35,72.36,72.2,72.34,20660.0,61.7855,61.794,61.6574,61.7769,20660.0
2021-02-09 10:50:00,72.36,72.36,72.22,72.31,10677.0,61.794,61.794,61.6744,61.7513,10677.0
2021-02-09 10:55:00,72.31,72.33,72.22,72.3,16177.0,61.7513,61.7684,61.6744,61.7428,16177.0
2021-02-09 11:00:00,72.3,72.32,72.12,72.15,18869.0,61.7428,61.7598,61.589,61.6147,18869.0
2021-02-09 11:05:00,72.14,72.17,72.05,72.14,33566.0,61.6061,61.6317,61.5293,61.6061,33566.0
2021-02-09 11:10:00,72.14,72.14,72.01,72.14,14258.0,61.6061,61.6061,61.4951,61.6061,14258.0
2021-02-09 11:15:00,72.13,72.14,72.0,72.11,21770.0,61.5976,61.6061,61.4866,61.5805,21770.0
2021-02-09 11:20:00,72.11,72.15,72.04,72.12,22100.0,61.5805,61.6147,61.5207,61.589,22100.0
2021-02-09 11:25:00,72.1,72.12,72.04,72.09,7567.0,61.572,61.589,61.5207,61.5634,7567.0
2021-02-09 11:30:00,72.07,72.11,71.97,72.11,14441.0,61.5463,61.5805,61.4609,61.5805,14441.0
2021-02-09 11:35:00,72.11,72.35,72.09,72.35,15047.0,61.5805,61.7855,61.5634,61.7855,15047.0
2021-02-09 11:40:00,72.36,72.42,72.29,72.32,17852.0,61.794,61.8452,61.7342,61.7598,17852.0
2021-02-09 11:45:00,72.33,72.38,72.32,72.38,11029.0,61.7684,61.8111,61.7598,61.8111,11029.0
2021-02-09 11:50:00,72.35,72.37,72.22,72.25,16523.0,61.7855,61.8025,61.6744,61.7001,16523.0
2021-02-09 11:55:00,72.25,72.28,72.15,72.15,11553.0,61.7001,61.7257,61.6147,61.6147,11553.0
2021-02-09 12:00:00,72.14,72.2,72.14,72.17,8989.0,61.6061,61.6574,61.6061,61.6317,8989.0
2021-02-09 12:05:00,72.16,72.2,72.15,72.18,11943.0,61.6232,61.6574,61.6147,61.6403,11943.0
2021-02-09 12:10:00,72.17,72.19,72.1,72.17,14224.0,61.6317,61.6488,61.572,61.6317,14224.0
2021-02-09 12:15:00,72.17,72.21,72.16,72.17,11735.0,61.6317,61.6659,61.6232,61.6317,11735.0
2021-02-09 12:20:00,72.17,72.18,72.13,72.14,5341.0,61.6317,61.6403,61.5976,61.6061,5341.0
2021-02-09 12:25:00,72.11,72.16,72.11,72.12,10010.0,61.5805,61.6232,61.5805,61.589,10010.0
2021-02-09 12:30:00,72.11,72.12,72.06,72.06,6689.0,61.5805,61.589,61.5378,61.5378,6689.0
2021-02-09 12:35:00,72.05,72.17,72.03,72.16,7081.0,61.5293,61.6317,61.5122,61.6232,7081.0
2021-02-09 12:40:00,72.15,72.16,72.07,72.07,7316.0,61.6147,61.6232,61.5463,61.5463,7316.0
2021-02-09 12:45:00,72.06,72.09,72.06,72.09,3861.0,61.5378,61.5634,61.5378,61.5634,3861.0
2021-02-09 12:50:00,72.09,72.21,72.09,72.21,6534.0,61.5634,61.6659,61.5634,61.6659,6534.0
2021-02-09 12:55:00,72.21,72.21,72.09,72.09,7941.0,61.6659,61.6659,61.5634,61.5634,7941.0
2021-02-09 13:00:00,72.07,72.09,72.02,72.06,7846.0,61.5463,61.5634,61.5036,61.5378,7846.0
2021-02-09 13:05:00,72.06,72.08,72.03,72.06,8721.0,61.5378,61.5549,61.5122,61.5378,8721.0
2021-02-09 13:10:00,72.06,72.08,72.01,72.03,11189.0,61.5378,61.5549,61.4951,61.5122,11189.0
2021-02-09 13:15:00,72.06,72.08,71.84,71.84,8559.0,61.5378,61.5549,61.3499,61.3499,8559.0
2021-02-09 13:20:00,71.83,71.96,71.82,71.91,20728.0,61.3414,61.4524,61.3328,61.4097,20728.0
2021-02-09 13:25:00,71.92,71.99,71.92,71.99,4550.0,61.4182,61.478,61.4182,61.478,4550.0
2021-02-09 13:30:00,72.0,72.01,71.89,71.92,8286.0,61.4866,61.4951,61.3926,61.4182,8286.0
2021-02-09 13:35:00,71.92,72.01,71.91,72.01,8753.0,61.4182,61.4951,61.4097,61.4951,8753.0
2021-02-09 13:40:00,72.01,72.08,72.01,72.07,6824.0,61.4951,61.5549,61.4951,61.5463,6824.0
2021-02-09 13:45:00,72.08,72.1,72.0,72.03,5742.0,61.5549,61.572,61.4866,61.5122,5742.0
2021-02-09 13:50:00,72.04,72.06,71.99,72.0,4535.0,61.5207,61.5378,61.478,61.4866,4535.0
2021-02-09 13:55:00,72.02,72.04,71.96,72.04,7547.0,61.5036,61.5207,61.4524,61.5207,7547.0
2021-02-09 14:00:00,72.03,72.06,71.98,72.02,22457.0,61.5122,61.5378,61.4695,61.5036,22457.0
2021-02-09 14:05:00,72.01,72.06,71.97,72.02,25152.0,61.4951,61.5378,61.4609,61.5036,25152.0
2021-02-09 14:10:00,72.01,72.14,72.0,72.01,37280.0,61.4951,61.6061,61.4866,61.4951,37280.0
2021-02-09 14:15:00,72.01,72.03,71.98,72.03,25886.0,61.4951,61.5122,61.4695,61.5122,25886.0
2021-02-09 14:20:00,72.02,72.04,72.0,72.03,3976.0,61.5036,61.5207,61.4866,61.5122,3976.0
2021-02-09 14:25:00,72.03,72.05,72.03,72.05,8412.0,61.5122,61.5293,61.5122,61.5293,8412.0
2021-02-09 14:30:00,72.04,72.16,72.02,72.16,7547.0,61.5207,61.6232,61.5036,61.6232,7547.0
2021-02-09 14:35:00,72.16,72.32,72.15,72.27,15471.0,61.6232,61.7598,61.6147,61.7171,15471.0
2021-02-09 14:40:00,72.27,72.3,72.19,72.3,6441.0,61.7171,61.7428,61.6488,61.7428,6441.0
2021-02-09 14:45:00,72.3,72.35,72.29,72.35,8925.0,61.7428,61.7855,61.7342,61.7855,8925.0
2021-02-09 14:50:00,72.37,72.4,72.33,72.4,7410.0,61.8025,61.8282,61.7684,61.8282,7410.0
2021-02-09 14:55:00,72.41,72.45,72.39,72.45,10890.0,61.8367,61.8709,61.8196,61.8709,10890.0
2021-02-09 15:00:00,72.45,72.5,72.36,72.37,10763.0,61.8709,61.9136,61.794,61.8025,10763.0
2021-02-09 15:05:00,72.37,72.4,72.31,72.36,10364.0,61.8025,61.8282,61.7513,61.794,10364.0
2021-02-09 15:10:00,72.34,72.37,72.28,72.28,12266.0,61.7769,61.8025,61.7257,61.7257,12266.0
2021-02-09 15:15:00,72.27,72.39,72.27,72.34,16947.0,61.7171,61.8196,61.7171,61.7769,16947.0
2021-02-09 15:20:00,72.34,72.35,72.3,72.34,16162.0,61.7769,61.7855,61.7428,61.7769,16162.0
2021-02-09 15:25:00,72.35,72.38,72.34,72.35,20003.0,61.7855,61.8111,61.7769,61.7855,20003.0
2021-02-09 15:30:00,72.35,72.38,72.26,72.34,23439.0,61.7855,61.8111,61.7086,61.7769,23439.0
2021-02-09 15:35:00,72.34,72.43,72.34,72.34,18584.0,61.7769,61.8538,61.7769,61.7769,18584.0
2021-02-09 15:40:00,72.34,72.38,72.29,72.34,38209.0,61.7769,61.8111,61.7342,61.7769,38209.0
2021-02-09 15:45:00,72.35,72.43,72.31,72.37,25195.0,61.7855,61.8538,61.7513,61.8025,25195.0
2021-02-09 15:50:00,72.35,72.42,72.35,72.42,29243.0,61.7855,61.8452,61.7855,61.8452,29243.0
2021-02-09 15:55:00,72.42,72.42,72.27,72.34,64341.0,61.8452,61.8452,61.7171,61.7769,64341.0
2021-02-10 09:30:00,72.8,73.15,72.41,72.48,49882.0,62.1697,62.4686,61.8367,61.8965,49882.0
2021-02-10 09:35:00,72.48,72.91,72.36,72.82,11976.0,61.8965,62.2637,61.794,62.1868,11976.0
2021-02-10 09:40:00,72.68,72.88,72.58,72.71,13510.0,62.0673,62.2381,61.9819,62.0929,13510.0
2021-02-10 09:45:00,72.68,72.68,72.4,72.42,26190.0,62.0673,62.0673,61.8282,61.8452,26190.0
2021-02-10 09:50:00,72.4,72.46,72.23,72.4,25482.0,61.8282,61.8794,61.683,61.8282,25482.0
2021-02-10 09:55:00,72.37,72.39,72.16,72.31,49961.0,61.8025,61.8196,61.6232,61.7513,49961.0
2021-02-10 10:00:00,72.28,72.34,72.05,72.2,29919.0,61.7257,61.7769,61.5293,61.6574,29919.0
2021-02-10 10:05:00,72.21,72.33,72.2,72.29,15153.0,61.6659,61.7684,61.6574,61.7342,15153.0
2021-02-10 10:10:00,72.32,72.33,71.94,71.94,24719.0,61.7598,61.7684,61.4353,61.4353,24719.0
2021-02-10 10:15:00,71.94,71.99,71.81,71.81,54800.0,61.4353,61.478,61.3243,61.3243,54800.0
2021-02-10 10:20:00,71.78,71.78,71.0,71.11,40055.0,61.2987,61.2987,60.6326,60.7265,40055.0
2021-02-10 10:25:00,71.09,71.62,71.09,71.44,23505.0,60.7094,61.1621,60.7094,61.0083,23505.0
2021-02-10 10:30:00,71.46,71.55,71.11,71.18,16793.0,61.0254,61.1023,60.7265,60.7863,16793.0
2021-02-10 10:35:00,71.18,71.26,70.98,71.0,30350.0,60.7863,60.8546,60.6155,60.6326,30350.0
2021-02-10 10:40:00,71.0,71.14,70.72,70.79,16892.0,60.6326,60.7521,60.3935,60.4532,16892.0
2021-02-10 10:45:00,70.74,70.95,70.74,70.9,16587.0,60.4105,60.5899,60.4105,60.5472,16587.0
2021-02-10 10:50:00,70.89,71.09,70.82,70.95,29538.0,60.5386,60.7094,60.4789,60.5899,29538.0
2021-02-10 10:55:00,70.97,71.39,70.94,71.38,10622.0,60.607,60.9656,60.5813,60.9571,10622.0
2021-02-10 11:00:00,71.37,71.5,71.33,71.38,12671.0,60.9486,61.0596,60.9144,60.9571,12671.0
2021-02-10 11:05:00,71.37,71.54,71.35,71.53,9457.0,60.9486,61.0937,60.9315,61.0852,9457.0
2021-02-10 11:10:00,71.53,71.68,71.48,71.66,6825.0,61.0852,61.2133,61.0425,61.1962,6825.0
2021-02-10 11:15:00,71.68,71.69,71.24,71.27,20258.0,61.2133,61.2218,60.8375,60.8632,20258.0
2021-02-10 11:20:00,71.31,71.47,71.29,71.45,18626.0,60.8973,61.034,60.8802,61.0169,18626.0
2021-02-10 11:25:00,71.45,71.54,71.17,71.2,18561.0,61.0169,61.0937,60.7778,60.8034,18561.0
2021-02-10 11:30:00,71.23,71.23,70.9,71.16,58608.0,60.829,60.829,60.5472,60.7692,58608.0
2021-02-10 11:35:00,71.16,71.39,71.11,71.39,12783.0,60.7692,60.9656,60.7265,60.9656,12783.0
2021-02-10 11:40:00,71.41,71.44,71.22,71.24,17245.0,60.9827,61.0083,60.8205,60.8375,17245.0
2021-02-10 11:45:00,71.24,71.33,71.17,71.3,10167.0,60.8375,60.9144,60.7778,60.8888,10167.0
2021-02-10 11:50:00,71.28,71.4,71.27,71.29,15373.0,60.8717,60.9742,60.8632,60.8802,15373.0
2021-02-10 11:55:00,71.3,71.42,71.25,71.25,9829.0,60.8888,60.9913,60.8461,60.8461,9829.0
2021-02-10 12:00:00,71.27,71.28,70.97,71.05,11599.0,60.8632,60.8717,60.607,60.6753,11599.0
2021-02-10 12:05:00,71.1,71.1,70.95,70.98,11911.0,60.718,60.718,60.5899,60.6155,11911.0
2021-02-10 12:10:00,70.97,71.18,70.96,71.18,11187.0,60.607,60.7863,60.5984,60.7863,11187.0
2021-02-10 12:15:00,71.19,71.23,71.08,71.09,9450.0,60.7948,60.829,60.7009,60.7094,9450.0
2021-02-10 12:20:00,71.09,71.09,70.92,70.94,10973.0,60.7094,60.7094,60.5643,60.5813,10973.0
2021-02-10 12:25:00,70.94,71.13,70.92,71.12,9565.0,60.5813,60.7436,60.5643,60.7351,9565.0
2021-02-10 12:30:00,71.09,71.13,71.06,71.12,9049.0,60.7094,60.7436,60.6838,60.7351,9049.0
2021-02-10 12:35:00,71.12,71.16,71.0,71.02,14269.0,60.7351,60.7692,60.6326,60.6497,14269.0
2021-02-10 12:40:00,71.02,71.14,71.0,71.06,12315.0,60.6497,60.7521,60.6326,60.6838,12315.0
2021-02-10 12:45:00,71.06,71.17,71.06,71.17,13574.0,60.6838,60.7778,60.6838,60.7778,13574.0
2021-02-10 12:50:00,71.18,71.32,71.18,71.25,14330.0,60.7863,60.9059,60.7863,60.8461,14330.0
2021-02-10 12:55:00,71.25,71.27,71.16,71.22,7386.0,60.8461,60.8632,60.7692,60.8205,7386.0
2021-02-10 13:00:00,71.21,71.24,71.19,71.21,9799.0,60.8119,60.8375,60.7948,60.8119,9799.0
2021-02-10 13:05:00,71.22,71.3,71.21,71.26,9450.0,60.8205,60.8888,60.8119,60.8546,9450.0
2021-02-10 13:10:00,71.26,71.26,71.18,71.2,7859.0,60.8546,60.8546,60.7863,60.8034,7859.0
2021-02-10 13:15:00,71.2,71.29,71.16,71.27,6709.0,60.8034,60.8802,60.7692,60.8632,6709.0
2021-02-10 13:20:00,71.28,71.34,71.27,71.29,6866.0,60.8717,60.9229,60.8632,60.8802,6866.0
2021-02-10 13:25:00,71.29,71.35,71.28,71.35,10422.0,60.8802,60.9315,60.8717,60.9315,10422.0
2021-02-10 13:30:00,71.34,71.4,71.33,71.38,7327.0,60.9229,60.9742,60.9144,60.9571,7327.0
2021-02-10 13:35:00,71.37,71.4,71.35,71.38,7660.0,60.9486,60.9742,60.9315,60.9571,7660.0
2021-02-10 13:40:00,71.4,71.42,71.27,71.3,5937.0,60.9742,60.9913,60.8632,60.8888,5937.0
2021-02-10 13:45:00,71.31,71.31,71.2,71.23,13957.0,60.8973,60.8973,60.8034,60.829,13957.0
2021-02-10 13:50:00,71.23,71.23,71.06,71.09,12568.0,60.829,60.829,60.6838,60.7094,12568.0
2021-02-10 13:55:00,71.11,71.14,71.04,71.09,9081.0,60.7265,60.7521,60.6667,60.7094,9081.0
2021-02-10 14:00:00,71.12,71.46,71.11,71.46,13323.0,60.7351,61.0254,60.7265,61.0254,13323.0
2021-02-10 14:05:00,71.45,71.46,71.37,71.43,13665.0,61.0169,61.0254,60.9486,60.9998,13665.0
2021-02-10 14:10:00,71.44,71.49,71.44,71.44,6643.0,61.0083,61.051,61.0083,61.0083,6643.0
2021-02-10 14:15:00,71.45,71.48,71.37,71.46,9232.0,61.0169,61.0425,60.9486,61.0254,9232.0
2021-02-10 14:20:00,71.43,71.46,71.33,71.41,12974.0,60.9998,61.0254,60.9144,60.9827,12974.0
2021-02-10 14:25:00,71.4,71.41,71.29,71.37,8382.0,60.9742,60.9827,60.8802,60.9486,8382.0
2021-02-10 14:30:00,71.37,71.43,71.33,71.41,11713.0,60.9486,60.9998,60.9144,60.9827,11713.0
2021-02-10 14:35:00,71.39,71.42,71.36,71.41,7112.0,60.9656,60.9913,60.94,60.9827,7112.0
2021-02-10 14:40:00,71.4,71.42,71.29,71.33,11922.0,60.9742,60.9913,60.8802,60.9144,11922.0
2021-02-10 14:45:00,71.32,71.42,71.29,71.42,11133.0,60.9059,60.9913,60.8802,60.9913,11133.0
2021-02-10 14:50:00,71.42,71.43,71.32,71.38,10084.0,60.9913,60.9998,60.9059,60.9571,10084.0
2021-02-10 14:55:00,71.38,71.44,71.35,71.4,11829.0,60.9571,61.0083,60.9315,60.9742,11829.0
2021-02-10 15:00:00,71.41,71.43,71.31,71.31,12062.0,60.9827,60.9998,60.8973,60.8973,12062.0
2021-02-10 15:05:00,71.33,71.34,71.23,71.25,12764.0,60.9144,60.9229,60.829,60.8461,12764.0
2021-02-10 15:10:00,71.25,71.28,71.15,71.27,17555.0,60.8461,60.8717,60.7607,60.8632,17555.0
2021-02-10 15:15:00,71.27,71.29,71.18,71.22,12678.0,60.8632,60.8802,60.7863,60.8205,12678.0
2021-02-10 15:20:00,71.22,71.28,71.2,71.2,21678.0,60.8205,60.8717,60.8034,60.8034,21678.0
2021-02-10 15:25:00,71.23,71.27,71.17,71.27,16263.0,60.829,60.8632,60.7778,60.8632,16263.0
2021-02-10 15:30:00,71.27,71.32,71.15,71.22,24499.0,60.8632,60.9059,60.7607,60.8205,24499.0
2021-02-10 15:35:00,71.24,71.25,71.12,71.12,21769.0,60.8375,60.8461,60.7351,60.7351,21769.0
2021-02-10 15:40:00,71.13,71.13,71.07,71.11,22646.0,60.7436,60.7436,60.6924,60.7265,22646.0
2021-02-10 15:45:00,71.11,71.15,70.97,70.97,22081.0,60.7265,60.7607,60.607,60.607,22081.0
2021-02-10 15:50:00,70.96,71.13,70.95,71.06,44974.0,60.5984,60.7436,60.5899,60.6838,44974.0
2021-02-10 15:55:00,71.06,71.07,70.91,70.99,76775.0,60.6838,60.6924,60.5557,60.624,76775.0
2021-02-11 09:30:00,71.17,71.4,70.91,71.37,31376.0,60.7778,60.9742,60.5557,60.9486,31376.0
2021-02-11 09:35:00,71.37,71.83,71.13,71.69,10820.0,60.9486,61.3414,60.7436,61.2218,10820.0
2021-02-11 09:40:00,71.75,71.87,71.6,71.66,15344.0,61.2731,61.3755,61.145,61.1962,15344.0
2021-02-11 09:45:00,71.66,71.91,71.55,71.91,29554.0,61.1962,61.4097,61.1023,61.4097,29554.0
2021-02-11 09:50:00,71.94,72.0,71.51,71.54,32693.0,61.4353,61.4866,61.0681,61.0937,32693.0
2021-02-11 09:55:00,71.54,71.7,71.43,71.62,37733.0,61.0937,61.2304,60.9998,61.1621,37733.0
2021-02-11 10:00:00,71.6,71.89,71.53,71.85,38974.0,61.145,61.3926,61.0852,61.3585,38974.0
2021-02-11 10:05:00,71.88,72.14,71.86,72.05,14839.0,61.3841,61.6061,61.367,61.5293,14839.0
2021-02-11 10:10:00,72.09,72.12,71.96,71.97,9799.0,61.5634,61.589,61.4524,61.4609,9799.0
2021-02-11 10:15:00,71.94,72.04,71.84,72.0,10825.0,61.4353,61.5207,61.3499,61.4866,10825.0
2021-02-11 10:20:00,71.98,72.19,71.98,72.14,17630.0,61.4695,61.6488,61.4695,61.6061,17630.0
2021-02-11 10:25:00,72.14,72.24,72.08,72.15,13023.0,61.6061,61.6915,61.5549,61.6147,13023.0
2021-02-11 10:30:00,72.14,72.2,72.0,72.06,17016.0,61.6061,61.6574,61.4866,61.5378,17016.0
2021-02-11 10:35:00,72.08,72.09,71.86,71.97,20944.0,61.5549,61.5634,61.367,61.4609,20944.0
2021-02-11 10:40:00,71.97,71.99,71.88,71.89,6415.0,61.4609,61.478,61.3841,61.3926,6415.0
2021-02-11 10:45:00,71.89,72.03,71.82,71.97,32731.0,61.3926,61.5122,61.3328,61.4609,32731.0
2021-02-11 10:50:00,71.94,72.02,71.89,71.98,13311.0,61.4353,61.5036,61.3926,61.4695,13311.0
2021-02-11 10:55:00,71.98,71.99,71.7,71.76,22323.0,61.4695,61.478,61.2304,61.2816,22323.0
2021-02-11 11:00:00,71.78,71.87,71.73,71.85,19983.0,61.2987,61.3755,61.256,61.3585,19983.0
2021-02-11 11:05:00,71.86,71.96,71.85,71.86,18211.0,61.367,61.4524,61.3585,61.367,18211.0
2021-02-11 11:10:00,71.88,71.9,71.75,71.76,12915.0,61.3841,61.4012,61.2731,61.2816,12915.0
2021-02-11 11:15:00,71.76,71.85,71.75,71.76,7723.0,61.2816,61.3585,61.2731,61.2816,7723.0
2021-02-11 11:20:00,71.77,71.89,71.75,71.84,10707.0,61.2901,61.3926,61.2731,61.3499,10707.0
2021-02-11 11:25:00,71.84,71.89,71.79,71.88,7247.0,61.3499,61.3926,61.3072,61.3841,7247.0
2021-02-11 11:30:00,71.89,71.98,71.88,71.88,10080.0,61.3926,61.4695,61.3841,61.3841,10080.0
2021-02-11 11:35:00,71.9,71.91,71.8,71.8,14413.0,61.4012,61.4097,61.3158,61.3158,14413.0
2021-02-11 11:40:00,71.82,71.83,71.71,71.72,8117.0,61.3328,61.3414,61.2389,61.2474,8117.0
2021-02-11 11:45:00,71.72,71.75,71.65,71.73,11810.0,61.2474,61.2731,61.1877,61.256,11810.0
2021-02-11 11:50:00,71.73,71.81,71.68,71.7,7693.0,61.256,61.3243,61.2133,61.2304,7693.0
2021-02-11 11:55:00,71.69,71.76,71.58,71.72,15435.0,61.2218,61.2816,61.1279,61.2474,15435.0
2021-02-11 12:00:00,71.72,71.81,71.69,71.79,15185.0,61.2474,61.3243,61.2218,61.3072,15185.0
2021-02-11 12:05:00,71.78,71.79,71.72,71.73,8847.0,61.2987,61.3072,61.2474,61.256,8847.0
2021-02-11 12:10:00,71.74,71.78,71.69,71.75,18366.0,61.2645,61.2987,61.2218,61.2731,18366.0
2021-02-11 12:15:00,71.77,71.77,71.6,71.6,20075.0,61.2901,61.2901,61.145,61.145,20075.0
2021-02-11 12:20:00,71.62,71.69,71.54,71.54,8739.0,61.1621,61.2218,61.0937,61.0937,8739.0
2021-02-11 12:25:00,71.54,71.54,71.26,71.3,19017.0,61.0937,61.0937,60.8546,60.8888,19017.0
2021-02-11 12:30:00,71.27,71.51,71.27,71.45,11659.0,60.8632,61.0681,60.8632,61.0169,11659.0
2021-02-11 12:35:00,71.46,71.6,71.44,71.57,14739.0,61.0254,61.145,61.0083,61.1194,14739.0
2021-02-11 12:40:00,71.57,71.57,71.45,71.5,9877.0,61.1194,61.1194,61.0169,61.0596,9877.0
2021-02-11 12:45:00,71.52,71.61,71.44,71.61,10547.0,61.0767,61.1535,61.0083,61.1535,10547.0
2021-02-11 12:50:00,71.61,71.62,71.52,71.59,8186.0,61.1535,61.1621,61.0767,61.1364,8186.0
2021-02-11 12:55:00,71.6,71.81,71.59,71.8,14780.0,61.145,61.3243,61.1364,61.3158,14780.0
2021-02-11 13:00:00,71.8,71.9,71.73,71.9,5846.0,61.3158,61.4012,61.256,61.4012,5846.0
2021-02-11 13:05:00,71.9,71.91,71.79,71.79,7137.0,61.4012,61.4097,61.3072,61.3072,7137.0
2021-02-11 13:10:00,71.79,72.0,71.77,72.0,10138.0,61.3072,61.4866,61.2901,61.4866,10138.0
2021-02-11 13:15:00,71.98,72.11,71.96,72.11,14980.0,61.4695,61.5805,61.4524,61.5805,14980.0
2021-02-11 13:20:00,72.07,72.09,72.0,72.08,8513.0,61.5463,61.5634,61.4866,61.5549,8513.0
2021-02-11 13:25:00,72.1,72.1,71.96,71.96,9361.0,61.572,61.572,61.4524,61.4524,9361.0
2021-02-11 13:30:00,71.96,72.02,71.91,71.96,7909.0,61.4524,61.5036,61.4097,61.4524,7909.0
2021-02-11 13:35:00,71.98,72.08,71.98,72.04,8074.0,61.4695,61.5549,61.4695,61.5207,8074.0
2021-02-11 13:40:00,72.05,72.17,72.03,72.08,6435.0,61.5293,61.6317,61.5122,61.5549,6435.0
2021-02-11 13:45:00,72.09,72.14,72.05,72.1,11264.0,61.5634,61.6061,61.5293,61.572,11264.0
2021-02-11 13:50:00,72.13,72.22,72.11,72.16,6886.0,61.5976,61.6744,61.5805,61.6232,6886.0
2021-02-11 13:55:00,72.17,72.22,72.11,72.13,15696.0,61.6317,61.6744,61.5805,61.5976,15696.0
2021-02-11 14:00:00,72.14,72.15,71.95,72.03,11432.0,61.6061,61.6147,61.4439,61.5122,11432.0
2021-02-11 14:05:00,72.03,72.05,72.01,72.01,5358.0,61.5122,61.5293,61.4951,61.4951,5358.0
2021-02-11 14:10:00,72.02,72.05,71.98,72.02,38605.0,61.5036,61.5293,61.4695,61.5036,38605.0
2021-02-11 14:15:00,72.02,72.16,72.01,72.16,2520.0,61.5036,61.6232,61.4951,61.6232,2520.0
2021-02-11 14:20:00,72.17,72.18,72.04,72.12,7802.0,61.6317,61.6403,61.5207,61.589,7802.0
2021-02-11 14:25:00,72.14,72.26,72.13,72.26,9991.0,61.6061,61.7086,61.5976,61.7086,9991.0
2021-02-11 14:30:00,72.25,72.34,72.24,72.27,10113.0,61.7001,61.7769,61.6915,61.7171,10113.0
2021-02-11 14:35:00,72.28,72.28,72.15,72.18,8797.0,61.7257,61.7257,61.6147,61.6403,8797.0
2021-02-11 14:40:00,72.14,72.22,72.14,72.21,11487.0,61.6061,61.6744,61.6061,61.6659,11487.0
2021-02-11 14:45:00,72.22,72.32,72.22,72.23,5856.0,61.6744,61.7598,61.6744,61.683,5856.0
2021-02-11 14:50:00,72.24,72.27,72.13,72.16,13496.0,61.6915,61.7171,61.5976,61.6232,13496.0
2021-02-11 14:55:00,72.16,72.21,72.12,72.2,20679.0,61.6232,61.6659,61.589,61.6574,20679.0
2021-02-11 15:00:00,72.25,72.28,72.2,72.28,9505.0,61.7001,61.7257,61.6574,61.7257,9505.0
2021-02-11 15:05:00,72.3,72.31,72.25,72.29,7892.0,61.7428,61.7513,61.7001,61.7342,7892.0
2021-02-11 15:10:00,72.29,72.4,72.26,72.33,8110.0,61.7342,61.8282,61.7086,61.7684,8110.0
2021-02-11 15:15:00,72.32,72.35,72.29,72.33,6689.0,61.7598,61.7855,61.7342,61.7684,6689.0
2021-02-11 15:20:00,72.32,72.37,72.27,72.36,10795.0,61.7598,61.8025,61.7171,61.794,10795.0
2021-02-11 15:25:00,72.39,72.45,72.37,72.4,9653.0,61.8196,61.8709,61.8025,61.8282,9653.0
2021-02-11 15:30:00,72.41,72.45,72.38,72.42,14087.0,61.8367,61.8709,61.8111,61.8452,14087.0
2021-02-11 15:35:00,72.41,72.49,72.36,72.45,12604.0,61.8367,61.905,61.794,61.8709,12604.0
2021-02-11 15:40:00,72.46,72.47,72.32,72.33,16406.0,61.8794,61.8879,61.7598,61.7684,16406.0
2021-02-11 15:45:00,72.33,72.47,72.32,72.38,20249.0,61.7684,61.8879,61.7598,61.8111,20249.0
2021-02-11 15:50:00,72.31,72.36,72.21,72.31,55941.0,61.7513,61.794,61.6659,61.7513,55941.0
2021-02-11 15:55:00,72.32,72.48,72.32,72.45,86361.0,61.7598,61.8965,61.7598,61.8709,86361.0
2021-02-12 09:30:00,72.31,72.65,72.09,72.32,30323.0,61.7513,62.0416,61.5634,61.7598,30323.0
2021-02-12 09:35:00,72.26,72.8,72.25,72.8,12003.0,61.7086,62.1697,61.7001,62.1697,12003.0
2021-02-12 09:40:00,72.85,73.01,72.57,72.6,17634.0,62.2124,62.3491,61.9733,61.999,17634.0
2021-02-12 09:45:00,72.61,72.77,72.5,72.69,10017.0,62.0075,62.1441,61.9136,62.0758,10017.0
2021-02-12 09:50:00,72.71,72.74,72.48,72.53,9400.0,62.0929,62.1185,61.8965,61.9392,9400.0
2021-02-12 09:55:00,72.61,72.67,72.48,72.48,8003.0,62.0075,62.0587,61.8965,61.8965,8003.0
2021-02-12 10:00:00,72.49,72.86,72.49,72.83,11639.0,61.905,62.221,61.905,62.1954,11639.0
2021-02-12 10:05:00,72.87,72.93,72.75,72.93,8908.0,62.2295,62.2808,62.127,62.2808,8908.0
2021-02-12 10:10:00,72.91,72.91,72.7,72.7,9051.0,62.2637,62.2637,62.0843,62.0843,9051.0
2021-02-12 10:15:00,72.75,72.8,72.59,72.73,12053.0,62.127,62.1697,61.9904,62.11,12053.0
2021-02-12 10:20:00,72.73,72.77,72.64,72.71,5621.0,62.11,62.1441,62.0331,62.0929,5621.0
2021-02-12 10:25:00,72.71,72.86,72.66,72.75,6063.0,62.0929,62.221,62.0502,62.127,6063.0
2021-02-12 10:30:00,72.72,72.74,72.59,72.7,7597.0,62.1014,62.1185,61.9904,62.0843,7597.0
2021-02-12 10:35:00,72.73,72.98,72.73,72.89,7739.0,62.11,62.3235,62.11,62.2466,7739.0
2021-02-12 10:40:00,72.89,73.0,72.85,73.0,15652.0,62.2466,62.3405,62.2124,62.3405,15652.0
2021-02-12 10:45:00,73.0,73.04,72.98,73.04,6862.0,62.3405,62.3747,62.3235,62.3747,6862.0
2021-02-12 10:50:00,73.05,73.08,73.02,73.06,7443.0,62.3832,62.4089,62.3576,62.3918,7443.0
2021-02-12 10:55:00,73.06,73.21,73.06,73.12,11841.0,62.3918,62.5199,62.3918,62.443,11841.0
2021-02-12 11:00:00,73.14,73.17,72.83,72.89,13541.0,62.4601,62.4857,62.1954,62.2466,13541.0
2021-02-12 11:05:00,72.89,72.92,72.73,72.91,6510.0,62.2466,62.2722,62.11,62.2637,6510.0
2021-02-12 11:10:00,72.93,72.99,72.77,72.83,4497.0,62.2808,62.332,62.1441,62.1954,4497.0
2021-02-12 11:15:00,72.83,72.95,72.83,72.93,6222.0,62.1954,62.2978,62.1954,62.2808,6222.0
2021-02-12 11:20:00,72.91,72.91,72.83,72.86,5874.0,62.2637,62.2637,62.1954,62.221,5874.0
2021-02-12 11:25:00,72.86,72.87,72.7,72.7,9436.0,62.221,62.2295,62.0843,62.0843,9436.0
2021-02-12 11:30:00,72.71,72.8,72.68,72.8,10865.0,62.0929,62.1697,62.0673,62.1697,10865.0
2021-02-12 11:35:00,72.82,72.91,72.8,72.84,4814.0,62.1868,62.2637,62.1697,62.2039,4814.0
2021-02-12 11:40:00,72.84,72.9,72.75,72.75,5933.0,62.2039,62.2551,62.127,62.127,5933.0
2021-02-12 11:45:00,72.77,72.89,72.65,72.65,10322.0,62.1441,62.2466,62.0416,62.0416,10322.0
2021-02-12 11:50:00,72.64,72.7,72.51,72.63,6149.0,62.0331,62.0843,61.9221,62.0246,6149.0
2021-02-12 11:55:00,72.62,72.69,72.54,72.56,5402.0,62.016,62.0758,61.9477,61.9648,5402.0
2021-02-12 12:00:00,72.55,72.68,72.51,72.68,6218.0,61.9563,62.0673,61.9221,62.0673,6218.0
2021-02-12 12:05:00,72.68,72.72,72.53,72.59,15908.0,62.0673,62.1014,61.9392,61.9904,15908.0
2021-02-12 12:10:00,72.56,72.61,72.51,72.52,3974.0,61.9648,62.0075,61.9221,61.9306,3974.0
2021-02-12 12:15:00,72.54,72.55,72.43,72.53,8694.0,61.9477,61.9563,61.8538,61.9392,8694.0
2021-02-12 12:20:00,72.5,72.52,72.37,72.47,5473.0,61.9136,61.9306,61.8025,61.8879,5473.0
2021-02-12 12:25:00,72.46,72.53,72.39,72.5,8613.0,61.8794,61.9392,61.8196,61.9136,8613.0
2021-02-12 12:30:00,72.47,72.6,72.44,72.57,14297.0,61.8879,61.999,61.8623,61.9733,14297.0
2021-02-12 12:35:00,72.56,72.62,72.51,72.56,4454.0,61.9648,62.016,61.9221,61.9648,4454.0
2021-02-12 12:40:00,72.57,72.61,72.41,72.42,4580.0,61.9733,62.0075,61.8367,61.8452,4580.0
2021-02-12 12:45:00,72.45,72.49,72.41,72.47,6471.0,61.8709,61.905,61.8367,61.8879,6471.0
2021-02-12 12:50:00,72.46,72.46,72.28,72.36,6428.0,61.8794,61.8794,61.7257,61.794,6428.0
2021-02-12 12:55:00,72.36,72.4,72.3,72.32,3784.0,61.794,61.8282,61.7428,61.7598,3784.0
2021-02-12 13:00:00,72.32,72.33,72.25,72.3,6451.0,61.7598,61.7684,61.7001,61.7428,6451.0
2021-02-12 13:05:00,72.31,72.31,72.23,72.31,5323.0,61.7513,61.7513,61.683,61.7513,5323.0
2021-02-12 13:10:00,72.31,72.31,72.21,72.24,5577.0,61.7513,61.7513,61.6659,61.6915,5577.0
2021-02-12 13:15:00,72.26,72.29,72.19,72.21,7611.0,61.7086,61.7342,61.6488,61.6659,7611.0
2021-02-12 13:20:00,72.23,72.29,72.16,72.22,7482.0,61.683,61.7342,61.6232,61.6744,7482.0
2021-02-12 13:25:00,72.21,72.25,72.11,72.16,7884.0,61.6659,61.7001,61.5805,61.6232,7884.0
2021-02-12 13:30:00,72.16,72.17,72.08,72.12,10604.0,61.6232,61.6317,61.5549,61.589,10604.0
2021-02-12 13:35:00,72.12,72.14,72.03,72.03,6467.0,61.589,61.6061,61.5122,61.5122,6467.0
2021-02-12 13:40:00,72.04,72.16,72.04,72.16,14661.0,61.5207,61.6232,61.5207,61.6232,14661.0
2021-02-12 13:45:00,72.16,72.18,72.09,72.1,9130.0,61.6232,61.6403,61.5634,61.572,9130.0
2021-02-12 13:50:00,72.1,72.13,72.03,72.04,6571.0,61.572,61.5976,61.5122,61.5207,6571.0
2021-02-12 13:55:00,72.04,72.13,72.04,72.08,6425.0,61.5207,61.5976,61.5207,61.5549,6425.0
2021-02-12 14:00:00,72.07,72.13,72.04,72.09,10400.0,61.5463,61.5976,61.5207,61.5634,10400.0
2021-02-12 14:05:00,72.09,72.09,72.03,72.05,13333.0,61.5634,61.5634,61.5122,61.5293,13333.0
2021-02-12 14:10:00,72.05,72.05,71.94,72.01,23370.0,61.5293,61.5293,61.4353,61.4951,23370.0
2021-02-12 14:15:00,72.0,72.02,71.97,71.97,6959.0,61.4866,61.5036,61.4609,61.4609,6959.0
2021-02-12 14:20:00,71.97,72.01,71.9,71.92,8931.0,61.4609,61.4951,61.4012,61.4182,8931.0
2021-02-12 14:25:00,71.92,71.97,71.89,71.92,19658.0,61.4182,61.4609,61.3926,61.4182,19658.0
2021-02-12 14:30:00,71.92,71.93,71.87,71.92,25583.0,61.4182,61.4268,61.3755,61.4182,25583.0
2021-02-12 14:35:00,71.91,71.91,71.78,71.86,18478.0,61.4097,61.4097,61.2987,61.367,18478.0
2021-02-12 14:40:00,71.85,71.9,71.81,71.86,29473.0,61.3585,61.4012,61.3243,61.367,29473.0
2021-02-12 14:45:00,71.87,72.01,71.82,72.0,19955.0,61.3755,61.4951,61.3328,61.4866,19955.0
2021-02-12 14:50:00,72.02,72.12,72.0,72.06,11145.0,61.5036,61.589,61.4866,61.5378,11145.0
2021-02-12 14:55:00,72.06,72.06,71.99,72.04,6800.0,61.5378,61.5378,61.478,61.5207,6800.0
2021-02-12 15:00:00,72.02,72.06,71.97,72.06,9318.0,61.5036,61.5378,61.4609,61.5378,9318.0
2021-02-12 15:05:00,72.04,72.13,72.03,72.11,7374.0,61.5207,61.5976,61.5122,61.5805,7374.0
2021-02-12 15:10:00,72.09,72.11,72.01,72.04,5855.0,61.5634,61.5805,61.4951,61.5207,5855.0
2021-02-12 15:15:00,72.03,72.06,71.99,72.0,11621.0,61.5122,61.5378,61.478,61.4866,11621.0
2021-02-12 15:20:00,72.0,72.03,71.97,72.01,16748.0,61.4866,61.5122,61.4609,61.4951,16748.0
2021-02-12 15:25:00,72.0,72.1,71.99,72.08,14030.0,61.4866,61.572,61.478,61.5549,14030.0
2021-02-12 15:30:00,72.08,72.12,72.02,72.11,15293.0,61.5549,61.589,61.5036,61.5805,15293.0
2021-02-12 15:35:00,72.11,72.2,72.11,72.11,13432.0,61.5805,61.6574,61.5805,61.5805,13432.0
2021-02-12 15:40:00,72.11,72.18,72.05,72.13,13101.0,61.5805,61.6403,61.5293,61.5976,13101.0
2021-02-12 15:45:00,72.14,72.16,72.09,72.1,15098.0,61.6061,61.6232,61.5634,61.572,15098.0
2021-02-12 15:50:00,72.1,72.22,72.1,72.19,29917.0,61.572,61.6744,61.572,61.6488,29917.0
2021-02-12 15:55:00,72.19,72.26,72.15,72.18,77556.0,61.6488,61.7086,61.6147,61.6403,77556.0
2021-02-16 09:30:00,72.55,72.89,72.37,72.72,49403.0,61.9563,62.2466,61.8025,62.1014,49403.0
2021-02-16 09:35:00,72.72,72.84,72.4,72.48,8122.0,62.1014,62.2039,61.8282,61.8965,8122.0
2021-02-16 09:40:00,72.47,72.47,72.11,72.22,7924.0,61.8879,61.8879,61.5805,61.6744,7924.0
2021-02-16 09:45:00,72.27,72.73,72.26,72.38,16674.0,61.7171,62.11,61.7086,61.8111,16674.0
2021-02-16 09:50:00,72.38,72.38,72.14,72.34,10286.0,61.8111,61.8111,61.6061,61.7769,10286.0
2021-02-16 09:55:00,72.39,72.39,72.04,72.04,6198.0,61.8196,61.8196,61.5207,61.5207,6198.0
2021-02-16 10:00:00,72.02,72.13,71.86,71.87,16844.0,61.5036,61.5976,61.367,61.3755,16844.0
2021-02-16 10:05:00,71.9,71.92,71.8,71.83,12080.0,61.4012,61.4182,61.3158,61.3414,12080.0
2021-02-16 10:10:00,71.8,71.89,71.77,71.84,14396.0,61.3158,61.3926,61.2901,61.3499,14396.0
2021-02-16 10:15:00,71.81,71.89,71.66,71.82,17408.0,61.3243,61.3926,61.1962,61.3328,17408.0
2021-02-16 10:20:00,71.84,71.97,71.8,71.83,19190.0,61.3499,61.4609,61.3158,61.3414,19190.0
2021-02-16 10:25:00,71.83,72.02,71.82,72.02,13892.0,61.3414,61.5036,61.3328,61.5036,13892.0
2021-02-16 10:30:00,72.04,72.08,71.86,71.86,20469.0,61.5207,61.5549,61.367,61.367,20469.0
2021-02-16 10:35:00,71.84,71.86,71.63,71.65,16438.0,61.3499,61.367,61.1706,61.1877,16438.0
2021-02-16 10:40:00,71.65,71.71,71.58,71.64,10755.0,61.1877,61.2389,61.1279,61.1791,10755.0
2021-02-16 10:45:00,71.65,71.77,71.54,71.61,12864.0,61.1877,61.2901,61.0937,61.1535,12864.0
2021-02-16 10:50:00,71.66,71.69,71.49,71.51,9353.0,61.1962,61.2218,61.051,61.0681,9353.0
2021-02-16 10:55:00,71.53,71.78,71.5,71.77,14207.0,61.0852,61.2987,61.0596,61.2901,14207.0
2021-02-16 11:00:00,71.81,71.88,71.77,71.88,10964.0,61.3243,61.3841,61.2901,61.3841,10964.0
2021-02-16 11:05:00,71.88,71.88,71.82,71.84,8611.0,61.3841,61.3841,61.3328,61.3499,8611.0
2021-02-16 11:10:00,71.84,71.84,71.73,71.84,8048.0,61.3499,61.3499,61.256,61.3499,8048.0
2021-02-16 11:15:00,71.79,71.79,71.66,71.75,7036.0,61.3072,61.3072,61.1962,61.2731,7036.0
2021-02-16 11:20:00,71.7,71.84,71.7,71.78,8904.0,61.2304,61.3499,61.2304,61.2987,8904.0
2021-02-16 11:25:00,71.78,71.79,71.71,71.71,9084.0,61.2987,61.3072,61.2389,61.2389,9084.0
2021-02-16 11:30:00,71.7,71.7,71.55,71.58,24757.0,61.2304,61.2304,61.1023,61.1279,24757.0
2021-02-16 11:35:00,71.58,71.64,71.49,71.6,28838.0,61.1279,61.1791,61.051,61.145,28838.0
2021-02-16 11:40:00,71.6,71.67,71.59,71.67,16785.0,61.145,61.2047,61.1364,61.2047,16785.0
2021-02-16 11:45:00,71.67,71.67,71.41,71.49,25736.0,61.2047,61.2047,60.9827,61.051,25736.0
2021-02-16 11:50:00,71.48,71.75,71.45,71.7,8187.0,61.0425,61.2731,61.0169,61.2304,8187.0
2021-02-16 11:55:00,71.7,71.74,71.66,71.69,14208.0,61.2304,61.2645,61.1962,61.2218,14208.0
2021-02-16 12:00:00,71.69,71.69,71.56,71.58,9895.0,61.2218,61.2218,61.1108,61.1279,9895.0
2021-02-16 12:05:00,71.56,71.59,71.44,71.44,11564.0,61.1108,61.1364,61.0083,61.0083,11564.0
2021-02-16 12:10:00,71.47,71.67,71.47,71.61,13827.0,61.034,61.2047,61.034,61.1535,13827.0
2021-02-16 12:15:00,71.63,71.7,71.61,71.7,19278.0,61.1706,61.2304,61.1535,61.2304,19278.0
2021-02-16 12:20:00,71.73,71.89,71.71,71.89,9113.0,61.256,61.3926,61.2389,61.3926,9113.0
2021-02-16 12:25:00,71.88,71.95,71.88,71.89,12471.0,61.3841,61.4439,61.3841,61.3926,12471.0
2021-02-16 12:30:00,71.94,71.94,71.87,71.93,3872.0,61.4353,61.4353,61.3755,61.4268,3872.0
2021-02-16 12:35:00,71.9,71.96,71.78,71.88,12779.0,61.4012,61.4524,61.2987,61.3841,12779.0
2021-02-16 12:40:00,71.9,71.94,71.84,71.84,6716.0,61.4012,61.4353,61.3499,61.3499,6716.0
2021-02-16 12:45:00,71.86,71.92,71.85,71.9,8748.0,61.367,61.4182,61.3585,61.4012,8748.0
2021-02-16 12:50:00,71.9,71.93,71.83,71.86,11553.0,61.4012,61.4268,61.3414,61.367,11553.0
2021-02-16 12:55:00,71.86,71.9,71.82,71.86,9368.0,61.367,61.4012,61.3328,61.367,9368.0
2021-02-16 13:00:00,71.86,71.92,71.86,71.9,2605.0,61.367,61.4182,61.367,61.4012,2605.0
2021-02-16 13:05:00,71.91,71.94,71.89,71.92,3153.0,61.4097,61.4353,61.3926,61.4182,3153.0
2021-02-16 13:10:00,71.91,71.97,71.91,71.92,6152.0,61.4097,61.4609,61.4097,61.4182,6152.0
2021-02-16 13:15:00,71.93,71.96,71.93,71.94,5459.0,61.4268,61.4524,61.4268,61.4353,5459.0
2021-02-16 13:20:00,71.94,71.94,71.88,71.89,6003.0,61.4353,61.4353,61.3841,61.3926,6003.0
2021-02-16 13:25:00,71.88,71.94,71.85,71.91,9240.0,61.3841,61.4353,61.3585,61.4097,9240.0
2021-02-16 13:30:00,71.91,72.1,71.9,72.07,16313.0,61.4097,61.572,61.4012,61.5463,16313.0
2021-02-16 13:35:00,72.06,72.07,72.0,72.03,14266.0,61.5378,61.5463,61.4866,61.5122,14266.0
2021-02-16 13:40:00,72.03,72.07,71.98,72.01,22935.0,61.5122,61.5463,61.4695,61.4951,22935.0
2021-02-16 13:45:00,72.02,72.1,72.0,72.1,8820.0,61.5036,61.572,61.4866,61.572,8820.0
2021-02-16 13:50:00,72.12,72.12,72.0,72.0,7272.0,61.589,61.589,61.4866,61.4866,7272.0
2021-02-16 13:55:00,71.98,72.01,71.81,71.81,14071.0,61.4695,61.4951,61.3243,61.3243,14071.0
2021-02-16 14:00:00,71.81,71.87,71.74,71.81,16257.0,61.3243,61.3755,61.2645,61.3243,16257.0
2021-02-16 14:05:00,71.83,71.85,71.75,71.85,11292.0,61.3414,61.3585,61.2731,61.3585,11292.0
2021-02-16 14:10:00,71.84,71.85,71.73,71.76,13254.0,61.3499,61.3585,61.256,61.2816,13254.0
2021-02-16 14:15:00,71.76,71.77,71.71,71.72,15149.0,61.2816,61.2901,61.2389,61.2474,15149.0
2021-02-16 14:20:00,71.72,71.78,71.69,71.72,12856.0,61.2474,61.2987,61.2218,61.2474,12856.0
2021-02-16 14:25:00,71.74,71.74,71.64,71.72,28887.0,61.2645,61.2645,61.1791,61.2474,28887.0
2021-02-16 14:30:00,71.71,71.87,71.66,71.83,18700.0,61.2389,61.3755,61.1962,61.3414,18700.0
2021-02-16 14:35:00,71.84,71.86,71.74,71.74,52851.0,61.3499,61.367,61.2645,61.2645,52851.0
2021-02-16 14:40:00,71.77,71.78,71.68,71.75,21256.0,61.2901,61.2987,61.2133,61.2731,21256.0
2021-02-16 14:45:00,71.75,71.76,71.72,71.74,12351.0,61.2731,61.2816,61.2474,61.2645,12351.0
2021-02-16 14:50:00,71.75,71.76,71.63,71.63,30993.0,61.2731,61.2816,61.1706,61.1706,30993.0
2021-02-16 14:55:00,71.65,71.71,71.65,71.68,7240.0,61.1877,61.2389,61.1877,61.2133,7240.0
2021-02-16 15:00:00,71.68,71.76,71.67,71.75,17365.0,61.2133,61.2816,61.2047,61.2731,17365.0
2021-02-16 15:05:00,71.77,71.77,71.53,71.54,32186.0,61.2901,61.2901,61.0852,61.0937,32186.0
2021-02-16 15:10:00,71.54,71.55,71.42,71.5,26469.0,61.0937,61.1023,60.9913,61.0596,26469.0
2021-02-16 15:15:00,71.5,71.59,71.45,71.45,15592.0,61.0596,61.1364,61.0169,61.0169,15592.0
2021-02-16 15:20:00,71.48,71.49,71.42,71.46,18378.0,61.0425,61.051,60.9913,61.0254,18378.0
2021-02-16 15:25:00,71.46,71.54,71.46,71.54,16472.0,61.0254,61.0937,61.0254,61.0937,16472.0
2021-02-16 15:30:00,71.56,71.56,71.45,71.49,25449.0,61.1108,61.1108,61.0169,61.051,25449.0
2021-02-16 15:35:00,71.49,71.52,71.27,71.29,31361.0,61.051,61.0767,60.8632,60.8802,31361.0
2021-02-16 15:40:00,71.3,71.54,71.28,71.4,46379.0,60.8888,61.0937,60.8717,60.9742,46379.0
2021-02-16 15:45:00,71.4,71.43,71.34,71.34,36264.0,60.9742,60.9998,60.9229,60.9229,36264.0
2021-02-16 15:50:00,71.35,71.42,71.07,71.11,100498.0,60.9315,60.9913,60.6924,60.7265,100498.0
2021-02-16 15:55:00,71.09,71.12,70.94,70.99,170152.0,60.7094,60.7351,60.5813,60.624,170152.0
2021-02-17 09:30:00,70.55,70.95,70.05,70.8,52390.0,60.2483,60.5899,59.8213,60.4618,52390.0
2021-02-17 09:35:00,70.87,71.0,70.46,70.6,10535.0,60.5216,60.6326,60.1714,60.291,10535.0
2021-02-17 09:40:00,70.6,71.31,70.42,71.31,14241.0,60.291,60.8973,60.1373,60.8973,14241.0
2021-02-17 09:45:00,71.31,71.57,71.06,71.57,13623.0,60.8973,61.1194,60.6838,61.1194,13623.0
2021-02-17 09:50:00,71.57,71.72,71.39,71.66,12814.0,61.1194,61.2474,60.9656,61.1962,12814.0
2021-02-17 09:55:00,71.57,71.75,71.29,71.33,14190.0,61.1194,61.2731,60.8802,60.9144,14190.0
2021-02-17 10:00:00,71.3,71.45,71.18,71.19,6813.0,60.8888,61.0169,60.7863,60.7948,6813.0
2021-02-17 10:05:00,71.2,71.36,71.11,71.32,5788.0,60.8034,60.94,60.7265,60.9059,5788.0
2021-02-17 10:10:00,71.32,71.42,71.22,71.3,9704.0,60.9059,60.9913,60.8205,60.8888,9704.0
2021-02-17 10:15:00,71.28,71.31,71.02,71.18,11728.0,60.8717,60.8973,60.6497,60.7863,11728.0
2021-02-17 10:20:00,71.23,71.5,71.22,71.36,36452.0,60.829,61.0596,60.8205,60.94,36452.0
2021-02-17 10:25:00,71.35,71.35,71.04,71.13,10915.0,60.9315,60.9315,60.6667,60.7436,10915.0
2021-02-17 10:30:00,71.13,71.13,70.94,71.05,12324.0,60.7436,60.7436,60.5813,60.6753,12324.0
2021-02-17 10:35:00,71.12,71.17,71.04,71.14,6298.0,60.7351,60.7778,60.6667,60.7521,6298.0
2021-02-17 10:40:00,71.1,71.33,71.01,71.33,12408.0,60.718,60.9144,60.6411,60.9144,12408.0
2021-02-17 10:45:00,71.28,71.36,71.26,71.32,13960.0,60.8717,60.94,60.8546,60.9059,13960.0
2021-02-17 10:50:00,71.34,71.37,71.03,71.03,14436.0,60.9229,60.9486,60.6582,60.6582,14436.0
2021-02-17 10:55:00,71.03,71.14,71.03,71.14,16325.0,60.6582,60.7521,60.6582,60.7521,16325.0
2021-02-17 11:00:00,71.13,71.13,70.98,71.02,15998.0,60.7436,60.7436,60.6155,60.6497,15998.0
2021-02-17 11:05:00,71.03,71.06,70.93,71.02,17152.0,60.6582,60.6838,60.5728,60.6497,17152.0
2021-02-17 11:10:00,71.0,71.03,70.74,70.74,33740.0,60.6326,60.6582,60.4105,60.4105,33740.0
2021-02-17 11:15:00,70.69,70.73,70.5,70.5,21697.0,60.3678,60.402,60.2056,60.2056,21697.0
2021-02-17 11:20:00,70.53,70.66,70.48,70.58,12710.0,60.2312,60.3422,60.1885,60.2739,12710.0
2021-02-17 11:25:00,70.58,70.72,70.52,70.69,16746.0,60.2739,60.3935,60.2227,60.3678,16746.0
2021-02-17 11:30:00,70.68,70.78,70.64,70.71,29606.0,60.3593,60.4447,60.3251,60.3849,29606.0
2021-02-17 11:35:00,70.72,70.72,70.55,70.56,10889.0,60.3935,60.3935,60.2483,60.2568,10889.0
2021-02-17 11:40:00,70.58,70.69,70.57,70.63,15437.0,60.2739,60.3678,60.2654,60.3166,15437.0
2021-02-17 11:45:00,70.61,70.71,70.53,70.62,10429.0,60.2995,60.3849,60.2312,60.3081,10429.0
2021-02-17 11:50:00,70.59,70.8,70.56,70.8,13570.0,60.2825,60.4618,60.2568,60.4618,13570.0
2021-02-17 11:55:00,70.8,70.83,70.67,70.73,9166.0,60.4618,60.4874,60.3508,60.402,9166.0
2021-02-17 12:00:00,70.76,70.82,70.69,70.82,8743.0,60.4276,60.4789,60.3678,60.4789,8743.0
2021-02-17 12:05:00,70.82,71.05,70.82,71.01,14447.0,60.4789,60.6753,60.4789,60.6411,14447.0
2021-02-17 12:10:00,70.99,70.99,70.82,70.85,19589.0,60.624,60.624,60.4789,60.5045,19589.0
2021-02-17 12:15:00,70.88,70.88,70.77,70.85,7834.0,60.5301,60.5301,60.4362,60.5045,7834.0
2021-02-17 12:20:00,70.88,70.88,70.67,70.71,6756.0,60.5301,60.5301,60.3508,60.3849,6756.0
2021-02-17 12:25:00,70.73,70.83,70.73,70.83,6889.0,60.402,60.4874,60.402,60.4874,6889.0
2021-02-17 12:30:00,70.84,70.86,70.8,70.8,8740.0,60.4959,60.513,60.4618,60.4618,8740.0
2021-02-17 12:35:00,70.83,70.9,70.79,70.9,11662.0,60.4874,60.5472,60.4532,60.5472,11662.0
2021-02-17 12:40:00,70.9,70.9,70.83,70.88,6180.0,60.5472,60.5472,60.4874,60.5301,6180.0
2021-02-17 12:45:00,70.86,70.95,70.86,70.95,7028.0,60.513,60.5899,60.513,60.5899,7028.0
2021-02-17 12:50:00,70.95,70.95,70.88,70.9,12922.0,60.5899,60.5899,60.5301,60.5472,12922.0
2021-02-17 12:55:00,70.89,71.04,70.86,71.04,12078.0,60.5386,60.6667,60.513,60.6667,12078.0
2021-02-17 13:00:00,71.02,71.02,70.86,70.91,12748.0,60.6497,60.6497,60.513,60.5557,12748.0
2021-02-17 13:05:00,70.91,71.13,70.91,71.13,10435.0,60.5557,60.7436,60.5557,60.7436,10435.0
2021-02-17 13:10:00,71.13,71.17,71.09,71.14,8601.0,60.7436,60.7778,60.7094,60.7521,8601.0
2021-02-17 13:15:00,71.16,71.19,71.12,71.14,9239.0,60.7692,60.7948,60.7351,60.7521,9239.0
2021-02-17 13:20:00,71.14,71.14,71.07,71.09,11169.0,60.7521,60.7521,60.6924,60.7094,11169.0
2021-02-17 13:25:00,71.09,71.09,70.93,71.04,10362.0,60.7094,60.7094,60.5728,60.6667,10362.0
2021-02-17 13:30:00,71.04,71.05,70.94,70.94,19744.0,60.6667,60.6753,60.5813,60.5813,19744.0
2021-02-17 13:35:00,70.94,70.96,70.88,70.9,11120.0,60.5813,60.5984,60.5301,60.5472,11120.0
2021-02-17 13:40:00,70.92,70.96,70.9,70.9,7451.0,60.5643,60.5984,60.5472,60.5472,7451.0
2021-02-17 13:45:00,70.9,70.94,70.73,70.85,26705.0,60.5472,60.5813,60.402,60.5045,26705.0
2021-02-17 13:50:00,70.82,70.91,70.78,70.87,11698.0,60.4789,60.5557,60.4447,60.5216,11698.0
2021-02-17 13:55:00,70.88,70.94,70.71,70.73,11118.0,60.5301,60.5813,60.3849,60.402,11118.0
2021-02-17 14:00:00,70.73,70.85,70.72,70.82,10065.0,60.402,60.5045,60.3935,60.4789,10065.0
2021-02-17 14:05:00,70.85,71.0,70.82,71.0,8084.0,60.5045,60.6326,60.4789,60.6326,8084.0
2021-02-17 14:10:00,71.02,71.03,70.88,71.0,15054.0,60.6497,60.6582,60.5301,60.6326,15054.0
2021-02-17 14:15:00,71.0,71.08,70.99,71.01,11317.0,60.6326,60.7009,60.624,60.6411,11317.0
2021-02-17 14:20:00,71.02,71.02,70.91,70.98,8344.0,60.6497,60.6497,60.5557,60.6155,8344.0
2021-02-17 14:25:00,70.97,71.07,70.97,71.07,8632.0,60.607,60.6924,60.607,60.6924,8632.0
2021-02-17 14:30:00,71.07,71.12,71.05,71.11,10752.0,60.6924,60.7351,60.6753,60.7265,10752.0
2021-02-17 14:35:00,71.11,71.16,71.08,71.12,11340.0,60.7265,60.7692,60.7009,60.7351,11340.0
2021-02-17 14:40:00,71.12,71.12,71.07,71.1,9427.0,60.7351,60.7351,60.6924,60.718,9427.0
2021-02-17 14:45:00,71.11,71.31,71.11,71.31,11789.0,60.7265,60.8973,60.7265,60.8973,11789.0
2021-02-17 14:50:00,71.31,71.37,71.24,71.31,11129.0,60.8973,60.9486,60.8375,60.8973,11129.0
2021-02-17 14:55:00,71.31,71.38,71.28,71.38,11415.0,60.8973,60.9571,60.8717,60.9571,11415.0
2021-02-17 15:00:00,71.38,71.47,71.35,71.46,12047.0,60.9571,61.034,60.9315,61.0254,12047.0
2021-02-17 15:05:00,71.46,71.49,71.39,71.4,9794.0,61.0254,61.051,60.9656,60.9742,9794.0
2021-02-17 15:10:00,71.4,71.4,71.3,71.34,13248.0,60.9742,60.9742,60.8888,60.9229,13248.0
2021-02-17 15:15:00,71.34,71.45,71.34,71.45,15028.0,60.9229,61.0169,60.9229,61.0169,15028.0
2021-02-17 15:20:00,71.45,71.5,71.33,71.34,16528.0,61.0169,61.0596,60.9144,60.9229,16528.0
2021-02-17 15:25:00,71.35,71.45,71.35,71.42,12609.0,60.9315,61.0169,60.9315,60.9913,12609.0
2021-02-17 15:30:00,71.42,71.46,71.36,71.45,23277.0,60.9913,61.0254,60.94,61.0169,23277.0
2021-02-17 15:35:00,71.45,71.66,71.45,71.59,29756.0,61.0169,61.1962,61.0169,61.1364,29756.0
2021-02-17 15:40:00,71.6,71.64,71.41,71.41,31962.0,61.145,61.1791,60.9827,60.9827,31962.0
2021-02-17 15:45:00,71.42,71.47,71.33,71.34,32148.0,60.9913,61.034,60.9144,60.9229,32148.0
2021-02-17 15:50:00,71.34,71.58,71.33,71.51,55033.0,60.9229,61.1279,60.9144,61.0681,55033.0
2021-02-17 15:55:00,71.52,71.52,71.32,71.38,97400.0,61.0767,61.0767,60.9059,60.9571,97400.0
2021-02-18 09:30:00,73.01,73.7,72.3,73.25,250003.0,62.3491,62.9383,61.7428,62.554,250003.0
2021-02-18 09:35:00,73.09,73.61,72.73,73.0,164667.0,62.4174,62.8615,62.11,62.3405,164667.0
2021-02-18 09:40:00,73.05,73.26,72.78,73.08,45136.0,62.3832,62.5626,62.1527,62.4089,45136.0
2021-02-18 09:45:00,73.08,73.69,72.98,73.51,42187.0,62.4089,62.9298,62.3235,62.7761,42187.0
2021-02-18 09:50:00,73.5,73.85,73.17,73.23,40541.0,62.7675,63.0664,62.4857,62.537,40541.0
2021-02-18 09:55:00,73.31,73.47,73.15,73.25,37721.0,62.6053,62.7419,62.4686,62.554,37721.0
2021-02-18 10:00:00,73.19,73.23,72.58,72.82,95861.0,62.5028,62.537,61.9819,62.1868,95861.0
2021-02-18 10:05:00,72.75,72.79,71.84,71.99,46805.0,62.127,62.1612,61.3499,61.478,46805.0
2021-02-18 10:10:00,72.07,72.44,72.04,72.44,31204.0,61.5463,61.8623,61.5207,61.8623,31204.0
2021-02-18 10:15:00,72.41,72.6,72.06,72.16,41620.0,61.8367,61.999,61.5378,61.6232,41620.0
2021-02-18 10:20:00,72.15,72.25,72.01,72.07,29269.0,61.6147,61.7001,61.4951,61.5463,29269.0
2021-02-18 10:25:00,72.08,72.18,71.94,72.17,55824.0,61.5549,61.6403,61.4353,61.6317,55824.0
2021-02-18 10:30:00,72.18,72.19,71.91,72.19,24773.0,61.6403,61.6488,61.4097,61.6488,24773.0
2021-02-18 10:35:00,72.15,72.3,72.03,72.13,17980.0,61.6147,61.7428,61.5122,61.5976,17980.0
2021-02-18 10:40:00,72.11,72.5,72.11,72.48,14883.0,61.5805,61.9136,61.5805,61.8965,14883.0
2021-02-18 10:45:00,72.46,72.67,72.39,72.6,28062.0,61.8794,62.0587,61.8196,61.999,28062.0
2021-02-18 10:50:00,72.56,72.56,72.18,72.35,28534.0,61.9648,61.9648,61.6403,61.7855,28534.0
2021-02-18 10:55:00,72.33,72.48,72.33,72.41,34591.0,61.7684,61.8965,61.7684,61.8367,34591.0
2021-02-18 11:00:00,72.41,72.52,72.37,72.45,24364.0,61.8367,61.9306,61.8025,61.8709,24364.0
2021-02-18 11:05:00,72.49,72.82,72.48,72.68,20575.0,61.905,62.1868,61.8965,62.0673,20575.0
2021-02-18 11:10:00,72.67,72.79,72.62,72.73,16211.0,62.0587,62.1612,62.016,62.11,16211.0
2021-02-18 11:15:00,72.71,72.86,72.7,72.75,19880.0,62.0929,62.221,62.0843,62.127,19880.0
2021-02-18 11:20:00,72.72,72.87,72.7,72.81,14998.0,62.1014,62.2295,62.0843,62.1783,14998.0
2021-02-18 11:25:00,72.8,72.96,72.75,72.81,32042.0,62.1697,62.3064,62.127,62.1783,32042.0
2021-02-18 11:30:00,72.8,72.81,72.43,72.62,19015.0,62.1697,62.1783,61.8538,62.016,19015.0
2021-02-18 11:35:00,72.59,72.62,72.51,72.52,6918.0,61.9904,62.016,61.9221,61.9306,6918.0
2021-02-18 11:40:00,72.52,72.72,72.39,72.65,49297.0,61.9306,62.1014,61.8196,62.0416,49297.0
2021-02-18 11:45:00,72.61,72.68,72.54,72.65,14006.0,62.0075,62.0673,61.9477,62.0416,14006.0
2021-02-18 11:50:00,72.63,72.69,72.57,72.64,15256.0,62.0246,62.0758,61.9733,62.0331,15256.0
2021-02-18 11:55:00,72.61,72.65,72.49,72.6,20193.0,62.0075,62.0416,61.905,61.999,20193.0
2021-02-18 12:00:00,72.59,72.65,72.51,72.63,17306.0,61.9904,62.0416,61.9221,62.0246,17306.0
2021-02-18 12:05:00,72.61,72.67,72.46,72.67,32972.0,62.0075,62.0587,61.8794,62.0587,32972.0
2021-02-18 12:10:00,72.67,72.73,72.57,72.69,25279.0,62.0587,62.11,61.9733,62.0758,25279.0
2021-02-18 12:15:00,72.67,72.86,72.62,72.83,9727.0,62.0587,62.221,62.016,62.1954,9727.0
2021-02-18 12:20:00,72.84,72.87,72.75,72.83,12171.0,62.2039,62.2295,62.127,62.1954,12171.0
2021-02-18 12:25:00,72.84,72.84,72.71,72.81,8393.0,62.2039,62.2039,62.0929,62.1783,8393.0
2021-02-18 12:30:00,72.82,72.92,72.82,72.91,16100.0,62.1868,62.2722,62.1868,62.2637,16100.0
2021-02-18 12:35:00,72.91,72.93,72.82,72.92,11979.0,62.2637,62.2808,62.1868,62.2722,11979.0
2021-02-18 12:40:00,72.92,73.05,72.89,73.02,32269.0,62.2722,62.3832,62.2466,62.3576,32269.0
2021-02-18 12:45:00,73.03,73.06,72.95,73.01,11692.0,62.3662,62.3918,62.2978,62.3491,11692.0
2021-02-18 12:50:00,73.03,73.03,72.77,72.81,16343.0,62.3662,62.3662,62.1441,62.1783,16343.0
2021-02-18 12:55:00,72.78,72.8,72.58,72.63,16314.0,62.1527,62.1697,61.9819,62.0246,16314.0
2021-02-18 13:00:00,72.65,72.66,72.47,72.48,10361.0,62.0416,62.0502,61.8879,61.8965,10361.0
2021-02-18 13:05:00,72.46,72.52,72.42,72.5,8511.0,61.8794,61.9306,61.8452,61.9136,8511.0
2021-02-18 13:10:00,72.5,72.5,72.32,72.34,7759.0,61.9136,61.9136,61.7598,61.7769,7759.0
2021-02-18 13:15:00,72.34,72.51,72.34,72.51,12308.0,61.7769,61.9221,61.7769,61.9221,12308.0
2021-02-18 13:20:00,72.5,72.61,72.5,72.52,11337.0,61.9136,62.0075,61.9136,61.9306,11337.0
2021-02-18 13:25:00,72.56,72.69,72.56,72.63,11970.0,61.9648,62.0758,61.9648,62.0246,11970.0
2021-02-18 13:30:00,72.67,72.78,72.63,72.66,9643.0,62.0587,62.1527,62.0246,62.0502,9643.0
2021-02-18 13:35:00,72.66,72.7,72.56,72.68,8012.0,62.0502,62.0843,61.9648,62.0673,8012.0
2021-02-18 13:40:00,72.68,72.68,72.4,72.45,17096.0,62.0673,62.0673,61.8282,61.8709,17096.0
2021-02-18 13:45:00,72.44,72.5,72.34,72.43,14682.0,61.8623,61.9136,61.7769,61.8538,14682.0
2021-02-18 13:50:00,72.46,72.51,72.39,72.47,9886.0,61.8794,61.9221,61.8196,61.8879,9886.0
2021-02-18 13:55:00,72.45,72.49,72.42,72.44,9091.0,61.8709,61.905,61.8452,61.8623,9091.0
2021-02-18 14:00:00,72.46,72.61,72.4,72.59,14891.0,61.8794,62.0075,61.8282,61.9904,14891.0
2021-02-18 14:05:00,72.59,72.64,72.5,72.52,15255.0,61.9904,62.0331,61.9136,61.9306,15255.0
2021-02-18 14:10:00,72.52,72.57,72.48,72.56,10216.0,61.9306,61.9733,61.8965,61.9648,10216.0
2021-02-18 14:15:00,72.56,72.69,72.56,72.56,27106.0,61.9648,62.0758,61.9648,61.9648,27106.0
2021-02-18 14:20:00,72.57,72.65,72.43,72.57,24313.0,61.9733,62.0416,61.8538,61.9733,24313.0
2021-02-18 14:25:00,72.56,72.62,72.45,72.48,11063.0,61.9648,62.016,61.8709,61.8965,11063.0
2021-02-18 14:30:00,72.51,72.51,72.41,72.49,9348.0,61.9221,61.9221,61.8367,61.905,9348.0
2021-02-18 14:35:00,72.47,72.47,72.33,72.35,16515.0,61.8879,61.8879,61.7684,61.7855,16515.0
2021-02-18 14:40:00,72.35,72.35,72.27,72.32,16676.0,61.7855,61.7855,61.7171,61.7598,16676.0
2021-02-18 14:45:00,72.32,72.46,72.27,72.42,13445.0,61.7598,61.8794,61.7171,61.8452,13445.0
2021-02-18 14:50:00,72.41,72.44,72.33,72.38,13244.0,61.8367,61.8623,61.7684,61.8111,13244.0
2021-02-18 14:55:00,72.38,72.45,72.38,72.41,39046.0,61.8111,61.8709,61.8111,61.8367,39046.0
2021-02-18 15:00:00,72.41,72.48,72.38,72.39,10426.0,61.8367,61.8965,61.8111,61.8196,10426.0
2021-02-18 15:05:00,72.41,72.47,72.4,72.45,11475.0,61.8367,61.8879,61.8282,61.8709,11475.0
2021-02-18 15:10:00,72.45,72.53,72.42,72.51,17215.0,61.8709,61.9392,61.8452,61.9221,17215.0
2021-02-18 15:15:00,72.53,72.55,72.44,72.44,13435.0,61.9392,61.9563,61.8623,61.8623,13435.0
2021-02-18 15:20:00,72.46,72.55,72.43,72.55,21803.0,61.8794,61.9563,61.8538,61.9563,21803.0
2021-02-18 15:25:00,72.57,72.71,72.57,72.59,16502.0,61.9733,62.0929,61.9733,61.9904,16502.0
2021-02-18 15:30:00,72.56,72.59,72.47,72.47,26428.0,61.9648,61.9904,61.8879,61.8879,26428.0
2021-02-18 15:35:00,72.48,72.54,72.46,72.51,19346.0,61.8965,61.9477,61.8794,61.9221,19346.0
2021-02-18 15:40:00,72.52,72.6,72.51,72.55,23336.0,61.9306,61.999,61.9221,61.9563,23336.0
2021-02-18 15:45:00,72.56,72.59,72.45,72.46,32386.0,61.9648,61.9904,61.8709,61.8794,32386.0
2021-02-18 15:50:00,72.45,72.54,72.36,72.39,76434.0,61.8709,61.9477,61.794,61.8196,76434.0
2021-02-18 15:55:00,72.38,72.48,72.38,72.48,97762.0,61.8111,61.8965,61.8111,61.8965,97762.0
2021-02-19 09:30:00,73.5,73.83,72.74,72.74,104279.0,62.7675,63.0493,62.1185,62.1185,104279.0
2021-02-19 09:35:00,72.84,72.97,72.57,72.72,38105.0,62.2039,62.3149,61.9733,62.1014,38105.0
2021-02-19 09:40:00,72.72,72.79,72.6,72.77,19934.0,62.1014,62.1612,61.999,62.1441,19934.0
2021-02-19 09:45:00,72.71,72.79,72.32,72.35,39088.0,62.0929,62.1612,61.7598,61.7855,39088.0
2021-02-19 09:50:00,72.39,72.5,72.23,72.47,19490.0,61.8196,61.9136,61.683,61.8879,19490.0
2021-02-19 09:55:00,72.47,72.58,72.39,72.47,29985.0,61.8879,61.9819,61.8196,61.8879,29985.0
2021-02-19 10:00:00,72.47,72.49,72.24,72.42,9727.0,61.8879,61.905,61.6915,61.8452,9727.0
2021-02-19 10:05:00,72.42,72.54,72.37,72.4,37257.0,61.8452,61.9477,61.8025,61.8282,37257.0
2021-02-19 10:10:00,72.42,72.42,72.06,72.17,33158.0,61.8452,61.8452,61.5378,61.6317,33158.0
2021-02-19 10:15:00,72.17,72.27,72.12,72.26,11981.0,61.6317,61.7171,61.589,61.7086,11981.0
2021-02-19 10:20:00,72.25,72.32,72.18,72.31,19438.0,61.7001,61.7598,61.6403,61.7513,19438.0
2021-02-19 10:25:00,72.32,72.49,72.23,72.35,38413.0,61.7598,61.905,61.683,61.7855,38413.0
2021-02-19 10:30:00,72.34,72.36,72.18,72.22,17008.0,61.7769,61.794,61.6403,61.6744,17008.0
2021-02-19 10:35:00,72.21,72.28,72.18,72.18,9921.0,61.6659,61.7257,61.6403,61.6403,9921.0
2021-02-19 10:40:00,72.16,72.23,72.16,72.2,9011.0,61.6232,61.683,61.6232,61.6574,9011.0
2021-02-19 10:45:00,72.19,72.24,72.17,72.19,8087.0,61.6488,61.6915,61.6317,61.6488,8087.0
2021-02-19 10:50:00,72.2,72.23,71.95,71.95,27565.0,61.6574,61.683,61.4439,61.4439,27565.0
2021-02-19 10:55:00,71.95,72.16,71.92,72.12,26982.0,61.4439,61.6232,61.4182,61.589,26982.0
2021-02-19 11:00:00,72.12,72.16,71.98,72.02,23217.0,61.589,61.6232,61.4695,61.5036,23217.0
2021-02-19 11:05:00,72.02,72.06,71.99,72.05,14614.0,61.5036,61.5378,61.478,61.5293,14614.0
2021-02-19 11:10:00,72.05,72.07,71.95,72.05,25930.0,61.5293,61.5463,61.4439,61.5293,25930.0
2021-02-19 11:15:00,72.05,72.11,71.97,72.0,22601.0,61.5293,61.5805,61.4609,61.4866,22601.0
2021-02-19 11:20:00,72.01,72.08,71.94,72.02,16560.0,61.4951,61.5549,61.4353,61.5036,16560.0
2021-02-19 11:25:00,72.02,72.06,72.02,72.03,15220.0,61.5036,61.5378,61.5036,61.5122,15220.0
2021-02-19 11:30:00,72.02,72.17,72.0,72.09,22735.0,61.5036,61.6317,61.4866,61.5634,22735.0
2021-02-19 11:35:00,72.14,72.16,72.1,72.16,18846.0,61.6061,61.6232,61.572,61.6232,18846.0
2021-02-19 11:40:00,72.19,72.31,72.15,72.2,20430.0,61.6488,61.7513,61.6147,61.6574,20430.0
2021-02-19 11:45:00,72.19,72.19,71.96,71.96,12368.0,61.6488,61.6488,61.4524,61.4524,12368.0
2021-02-19 11:50:00,71.96,72.1,71.95,72.06,8821.0,61.4524,61.572,61.4439,61.5378,8821.0
2021-02-19 11:55:00,72.07,72.1,71.95,71.98,6042.0,61.5463,61.572,61.4439,61.4695,6042.0
2021-02-19 12:00:00,72.01,72.08,71.96,72.08,9236.0,61.4951,61.5549,61.4524,61.5549,9236.0
2021-02-19 12:05:00,72.06,72.17,72.04,72.08,7780.0,61.5378,61.6317,61.5207,61.5549,7780.0
2021-02-19 12:10:00,72.06,72.2,72.06,72.18,4871.0,61.5378,61.6574,61.5378,61.6403,4871.0
2021-02-19 12:15:00,72.18,72.2,72.07,72.13,10193.0,61.6403,61.6574,61.5463,61.5976,10193.0
2021-02-19 12:20:00,72.12,72.17,72.02,72.03,13797.0,61.589,61.6317,61.5036,61.5122,13797.0
2021-02-19 12:25:00,72.03,72.05,71.97,72.0,9542.0,61.5122,61.5293,61.4609,61.4866,9542.0
2021-02-19 12:30:00,71.97,71.99,71.91,71.94,10342.0,61.4609,61.478,61.4097,61.4353,10342.0
2021-02-19 12:35:00,71.94,71.95,71.87,71.9,10216.0,61.4353,61.4439,61.3755,61.4012,10216.0
2021-02-19 12:40:00,71.91,72.07,71.87,72.07,16858.0,61.4097,61.5463,61.3755,61.5463,16858.0
2021-02-19 12:45:00,72.05,72.12,72.01,72.07,7606.0,61.5293,61.589,61.4951,61.5463,7606.0
2021-02-19 12:50:00,72.05,72.06,71.95,72.02,19198.0,61.5293,61.5378,61.4439,61.5036,19198.0
2021-02-19 12:55:00,72.01,72.06,72.0,72.06,7907.0,61.4951,61.5378,61.4866,61.5378,7907.0
2021-02-19 13:00:00,72.07,72.23,72.05,72.21,9423.0,61.5463,61.683,61.5293,61.6659,9423.0
2021-02-19 13:05:00,72.23,72.43,72.21,72.38,39886.0,61.683,61.8538,61.6659,61.8111,39886.0
2021-02-19 13:10:00,72.38,72.56,72.3,72.48,61856.0,61.8111,61.9648,61.7428,61.8965,61856.0
2021-02-19 13:15:00,72.49,72.69,72.47,72.65,9273.0,61.905,62.0758,61.8879,62.0416,9273.0
2021-02-19 13:20:00,72.63,72.74,72.62,72.73,10124.0,62.0246,62.1185,62.016,62.11,10124.0
2021-02-19 13:25:00,72.7,72.76,72.67,72.69,10326.0,62.0843,62.1356,62.0587,62.0758,10326.0
2021-02-19 13:30:00,72.67,72.71,72.59,72.64,9221.0,62.0587,62.0929,61.9904,62.0331,9221.0
2021-02-19 13:35:00,72.65,72.77,72.65,72.7,10750.0,62.0416,62.1441,62.0416,62.0843,10750.0
2021-02-19 13:40:00,72.68,72.81,72.68,72.8,12087.0,62.0673,62.1783,62.0673,62.1697,12087.0
2021-02-19 13:45:00,72.8,72.95,72.79,72.89,15505.0,62.1697,62.2978,62.1612,62.2466,15505.0
2021-02-19 13:50:00,72.85,72.85,72.71,72.72,6069.0,62.2124,62.2124,62.0929,62.1014,6069.0
2021-02-19 13:55:00,72.71,72.79,72.7,72.76,6843.0,62.0929,62.1612,62.0843,62.1356,6843.0
2021-02-19 14:00:00,72.76,72.81,72.74,72.78,8060.0,62.1356,62.1783,62.1185,62.1527,8060.0
2021-02-19 14:05:00,72.78,72.98,72.78,72.92,22905.0,62.1527,62.3235,62.1527,62.2722,22905.0
2021-02-19 14:10:00,72.93,72.95,72.85,72.89,9570.0,62.2808,62.2978,62.2124,62.2466,9570.0
2021-02-19 14:15:00,72.89,72.94,72.83,72.92,9941.0,62.2466,62.2893,62.1954,62.2722,9941.0
2021-02-19 14:20:00,72.91,72.95,72.86,72.87,19062.0,62.2637,62.2978,62.221,62.2295,19062.0
2021-02-19 14:25:00,72.86,72.91,72.76,72.78,24607.0,62.221,62.2637,62.1356,62.1527,24607.0
2021-02-19 14:30:00,72.8,73.05,72.8,73.05,37501.0,62.1697,62.3832,62.1697,62.3832,37501.0
2021-02-19 14:35:00,73.03,73.06,72.88,72.9,12451.0,62.3662,62.3918,62.2381,62.2551,12451.0
2021-02-19 14:40:00,72.9,72.99,72.88,72.98,17844.0,62.2551,62.332,62.2381,62.3235,17844.0
2021-02-19 14:45:00,72.97,73.0,72.93,72.99,15329.0,62.3149,62.3405,62.2808,62.332,15329.0
2021-02-19 14:50:00,73.01,73.03,72.94,72.97,12612.0,62.3491,62.3662,62.2893,62.3149,12612.0
2021-02-19 14:55:00,72.96,73.06,72.95,73.04,21430.0,62.3064,62.3918,62.2978,62.3747,21430.0
2021-02-19 15:00:00,73.06,73.24,73.06,73.1,56626.0,62.3918,62.5455,62.3918,62.4259,56626.0
2021-02-19 15:05:00,73.11,73.11,73.03,73.07,13533.0,62.4345,62.4345,62.3662,62.4003,13533.0
2021-02-19 15:10:00,73.05,73.3,73.05,73.21,24355.0,62.3832,62.5967,62.3832,62.5199,24355.0
2021-02-19 15:15:00,73.22,73.26,73.11,73.25,17974.0,62.5284,62.5626,62.4345,62.554,17974.0
2021-02-19 15:20:00,73.25,73.32,73.17,73.32,24214.0,62.554,62.6138,62.4857,62.6138,24214.0
2021-02-19 15:25:00,73.32,73.34,73.18,73.26,35684.0,62.6138,62.6309,62.4943,62.5626,35684.0
2021-02-19 15:30:00,73.26,73.34,73.21,73.3,34317.0,62.5626,62.6309,62.5199,62.5967,34317.0
2021-02-19 15:35:00,73.3,73.35,73.25,73.34,29668.0,62.5967,62.6394,62.554,62.6309,29668.0
2021-02-19 15:40:00,73.33,73.35,73.24,73.26,57937.0,62.6224,62.6394,62.5455,62.5626,57937.0
2021-02-19 15:45:00,73.27,73.31,73.1,73.11,56990.0,62.5711,62.6053,62.4259,62.4345,56990.0
2021-02-19 15:50:00,73.09,73.09,72.95,73.06,80848.0,62.4174,62.4174,62.2978,62.3918,80848.0
2021-02-19 15:55:00,73.04,73.13,73.04,73.13,95790.0,62.3747,62.4516,62.3747,62.4516,95790.0
2021-02-22 09:30:00,72.64,73.63,72.5,73.44,47420.0,62.0331,62.8785,61.9136,62.7163,47420.0
2021-02-22 09:35:00,73.42,73.81,73.3,73.33,33640.0,62.6992,63.0323,62.5967,62.6224,33640.0
2021-02-22 09:40:00,73.28,73.31,72.93,73.26,34493.0,62.5797,62.6053,62.2808,62.5626,34493.0
2021-02-22 09:45:00,73.26,73.45,73.17,73.39,34070.0,62.5626,62.7248,62.4857,62.6736,34070.0
2021-02-22 09:50:00,73.37,73.61,73.3,73.58,17600.0,62.6565,62.8615,62.5967,62.8359,17600.0
2021-02-22 09:55:00,73.58,73.97,73.58,73.76,31011.0,62.8359,63.1689,62.8359,62.9896,31011.0
2021-02-22 10:00:00,73.76,74.08,73.75,73.93,34882.0,62.9896,63.2628,62.981,63.1347,34882.0
2021-02-22 10:05:00,73.99,74.05,73.87,74.01,20591.0,63.186,63.2372,63.0835,63.2031,20591.0
2021-02-22 10:10:00,74.02,74.15,73.87,74.02,22110.0,63.2116,63.3226,63.0835,63.2116,22110.0
2021-02-22 10:15:00,74.04,74.04,73.85,73.98,24097.0,63.2287,63.2287,63.0664,63.1774,24097.0
2021-02-22 10:20:00,73.97,74.05,73.91,73.95,13355.0,63.1689,63.2372,63.1177,63.1518,13355.0
2021-02-22 10:25:00,73.95,73.98,73.84,73.88,16081.0,63.1518,63.1774,63.0579,63.092,16081.0
2021-02-22 10:30:00,73.86,73.87,73.6,73.73,17434.0,63.075,63.0835,62.8529,62.9639,17434.0
2021-02-22 10:35:00,73.76,74.0,73.71,73.99,26027.0,62.9896,63.1945,62.9469,63.186,26027.0
2021-02-22 10:40:00,73.98,74.14,73.94,74.11,15105.0,63.1774,63.3141,63.1433,63.2885,15105.0
2021-02-22 10:45:00,74.11,74.12,74.03,74.05,11861.0,63.2885,63.297,63.2201,63.2372,11861.0
2021-02-22 10:50:00,74.05,74.05,73.84,73.84,10002.0,63.2372,63.2372,63.0579,63.0579,10002.0
2021-02-22 10:55:00,73.84,73.98,73.8,73.97,28141.0,63.0579,63.1774,63.0237,63.1689,28141.0
2021-02-22 11:00:00,73.96,74.07,73.89,73.9,29624.0,63.1604,63.2543,63.1006,63.1091,29624.0
2021-02-22 11:05:00,73.9,73.91,73.47,73.56,22372.0,63.1091,63.1177,62.7419,62.8188,22372.0
2021-02-22 11:10:00,73.64,73.83,73.42,73.47,44592.0,62.8871,63.0493,62.6992,62.7419,44592.0
2021-02-22 11:15:00,73.46,73.46,73.32,73.4,14276.0,62.7334,62.7334,62.6138,62.6821,14276.0
2021-02-22 11:20:00,73.41,73.66,73.41,73.53,14741.0,62.6907,62.9042,62.6907,62.7932,14741.0
2021-02-22 11:25:00,73.55,73.71,73.53,73.64,64172.0,62.8102,62.9469,62.7932,62.8871,64172.0
2021-02-22 11:30:00,73.63,73.64,73.45,73.52,13800.0,62.8785,62.8871,62.7248,62.7846,13800.0
2021-02-22 11:35:00,73.53,73.56,73.36,73.48,31060.0,62.7932,62.8188,62.648,62.7505,31060.0
2021-02-22 11:40:00,73.48,73.51,73.42,73.49,10180.0,62.7505,62.7761,62.6992,62.759,10180.0
2021-02-22 11:45:00,73.48,73.57,73.41,73.5,11406.0,62.7505,62.8273,62.6907,62.7675,11406.0
2021-02-22 11:50:00,73.56,73.59,73.41,73.42,9624.0,62.8188,62.8444,62.6907,62.6992,9624.0
2021-02-22 11:55:00,73.44,73.56,73.36,73.48,15887.0,62.7163,62.8188,62.648,62.7505,15887.0
2021-02-22 12:00:00,73.48,73.55,73.45,73.47,10190.0,62.7505,62.8102,62.7248,62.7419,10190.0
2021-02-22 12:05:00,73.47,73.53,73.42,73.42,6707.0,62.7419,62.7932,62.6992,62.6992,6707.0
2021-02-22 12:10:00,73.41,73.48,73.39,73.48,5991.0,62.6907,62.7505,62.6736,62.7505,5991.0
2021-02-22 12:15:00,73.47,73.56,73.44,73.45,8398.0,62.7419,62.8188,62.7163,62.7248,8398.0
2021-02-22 12:20:00,73.48,73.57,73.47,73.57,7522.0,62.7505,62.8273,62.7419,62.8273,7522.0
2021-02-22 12:25:00,73.56,73.65,73.55,73.58,7708.0,62.8188,62.8956,62.8102,62.8359,7708.0
2021-02-22 12:30:00,73.59,73.61,73.54,73.55,6254.0,62.8444,62.8615,62.8017,62.8102,6254.0
2021-02-22 12:35:00,73.54,73.63,73.53,73.56,6988.0,62.8017,62.8785,62.7932,62.8188,6988.0
2021-02-22 12:40:00,73.6,73.72,73.6,73.68,9014.0,62.8529,62.9554,62.8529,62.9212,9014.0
2021-02-22 12:45:00,73.68,73.73,73.62,73.63,10937.0,62.9212,62.9639,62.87,62.8785,10937.0
2021-02-22 12:50:00,73.64,73.84,73.62,73.8,11230.0,62.8871,63.0579,62.87,63.0237,11230.0
2021-02-22 12:55:00,73.79,73.95,73.74,73.92,12049.0,63.0152,63.1518,62.9725,63.1262,12049.0
2021-02-22 13:00:00,73.95,73.98,73.67,73.7,20413.0,63.1518,63.1774,62.9127,62.9383,20413.0
2021-02-22 13:05:00,73.72,73.78,73.64,73.76,9600.0,62.9554,63.0066,62.8871,62.9896,9600.0
2021-02-22 13:10:00,73.77,73.81,73.66,73.67,5176.0,62.9981,63.0323,62.9042,62.9127,5176.0
2021-02-22 13:15:00,73.69,73.89,73.67,73.86,14582.0,62.9298,63.1006,62.9127,63.075,14582.0
2021-02-22 13:20:00,73.85,73.93,73.78,73.86,23066.0,63.0664,63.1347,63.0066,63.075,23066.0
2021-02-22 13:25:00,73.87,74.03,73.84,74.01,8690.0,63.0835,63.2201,63.0579,63.2031,8690.0
2021-02-22 13:30:00,74.05,74.09,74.0,74.0,9486.0,63.2372,63.2714,63.1945,63.1945,9486.0
2021-02-22 13:35:00,74.03,74.08,74.0,74.02,6621.0,63.2201,63.2628,63.1945,63.2116,6621.0
2021-02-22 13:40:00,74.02,74.12,73.98,74.11,7290.0,63.2116,63.297,63.1774,63.2885,7290.0
2021-02-22 13:45:00,74.09,74.3,74.08,74.15,14328.0,63.2714,63.4507,63.2628,63.3226,14328.0
2021-02-22 13:50:00,74.18,74.23,74.07,74.14,8933.0,63.3482,63.3909,63.2543,63.3141,8933.0
2021-02-22 13:55:00,74.13,74.14,74.02,74.08,8716.0,63.3055,63.3141,63.2116,63.2628,8716.0
2021-02-22 14:00:00,74.08,74.14,74.06,74.08,5898.0,63.2628,63.3141,63.2458,63.2628,5898.0
2021-02-22 14:05:00,74.07,74.12,74.07,74.1,7497.0,63.2543,63.297,63.2543,63.2799,7497.0
2021-02-22 14:10:00,74.1,74.11,73.99,74.03,6131.0,63.2799,63.2885,63.186,63.2201,6131.0
2021-02-22 14:15:00,73.98,74.16,73.98,74.11,7157.0,63.1774,63.3312,63.1774,63.2885,7157.0
2021-02-22 14:20:00,74.11,74.19,74.11,74.19,6081.0,63.2885,63.3568,63.2885,63.3568,6081.0
2021-02-22 14:25:00,74.21,74.29,74.15,74.28,8049.0,63.3739,63.4422,63.3226,63.4336,8049.0
2021-02-22 14:30:00,74.28,74.44,74.26,74.43,27188.0,63.4336,63.5703,63.4166,63.5617,27188.0
2021-02-22 14:35:00,74.43,74.45,74.32,74.37,10913.0,63.5617,63.5788,63.4678,63.5105,10913.0
2021-02-22 14:40:00,74.36,74.37,74.22,74.27,16431.0,63.502,63.5105,63.3824,63.4251,16431.0
2021-02-22 14:45:00,74.27,74.31,74.21,74.23,11502.0,63.4251,63.4593,63.3739,63.3909,11502.0
2021-02-22 14:50:00,74.25,74.36,74.22,74.26,13486.0,63.408,63.502,63.3824,63.4166,13486.0
2021-02-22 14:55:00,74.26,74.33,74.23,74.31,13556.0,63.4166,63.4763,63.3909,63.4593,13556.0
2021-02-22 15:00:00,74.33,74.35,74.13,74.16,22344.0,63.4763,63.4934,63.3055,63.3312,22344.0
2021-02-22 15:05:00,74.16,74.2,74.01,74.05,17162.0,63.3312,63.3653,63.2031,63.2372,17162.0
2021-02-22 15:10:00,74.05,74.08,73.9,73.92,25984.0,63.2372,63.2628,63.1091,63.1262,25984.0
2021-02-22 15:15:00,73.94,74.05,73.93,73.98,17764.0,63.1433,63.2372,63.1347,63.1774,17764.0
2021-02-22 15:20:00,73.99,74.0,73.7,73.76,17940.0,63.186,63.1945,62.9383,62.9896,17940.0
2021-02-22 15:25:00,73.76,73.76,73.58,73.6,22258.0,62.9896,62.9896,62.8359,62.8529,22258.0
2021-02-22 15:30:00,73.6,73.67,73.43,73.51,28038.0,62.8529,62.9127,62.7078,62.7761,28038.0
2021-02-22 15:35:00,73.51,73.58,73.4,73.48,34710.0,62.7761,62.8359,62.6821,62.7505,34710.0
2021-02-22 15:40:00,73.48,73.57,73.45,73.52,32926.0,62.7505,62.8273,62.7248,62.7846,32926.0
2021-02-22 15:45:00,73.53,73.62,73.47,73.61,35129.0,62.7932,62.87,62.7419,62.8615,35129.0
2021-02-22 15:50:00,73.62,73.66,73.5,73.59,51834.0,62.87,62.9042,62.7675,62.8444,51834.0
2021-02-22 15:55:00,73.58,73.6,73.43,73.48,76970.0,62.8359,62.8529,62.7078,62.7505,76970.0
2021-02-23 09:30:00,72.0,72.58,71.63,71.7,103174.0,61.4866,61.9819,61.1706,61.2304,103174.0
2021-02-23 09:35:00,71.7,71.78,71.12,71.45,56344.0,61.2304,61.2987,60.7351,61.0169,56344.0
2021-02-23 09:40:00,71.41,71.54,71.13,71.2,26091.0,60.9827,61.0937,60.7436,60.8034,26091.0
2021-02-23 09:45:00,71.2,71.23,70.7,71.09,59181.0,60.8034,60.829,60.3764,60.7094,59181.0
2021-02-23 09:50:00,71.05,71.42,70.96,71.34,42584.0,60.6753,60.9913,60.5984,60.9229,42584.0
2021-02-23 09:55:00,71.35,71.52,71.26,71.48,41107.0,60.9315,61.0767,60.8546,61.0425,41107.0
2021-02-23 10:00:00,71.46,71.59,71.22,71.48,44736.0,61.0254,61.1364,60.8205,61.0425,44736.0
2021-02-23 10:05:00,71.46,71.76,71.25,71.67,36623.0,61.0254,61.2816,60.8461,61.2047,36623.0
2021-02-23 10:10:00,71.75,71.75,71.47,71.57,18661.0,61.2731,61.2731,61.034,61.1194,18661.0
2021-02-23 10:15:00,71.56,71.57,71.27,71.3,43029.0,61.1108,61.1194,60.8632,60.8888,43029.0
2021-02-23 10:20:00,71.3,72.0,71.27,72.0,37069.0,60.8888,61.4866,60.8632,61.4866,37069.0
2021-02-23 10:25:00,72.02,72.1,71.88,72.1,20757.0,61.5036,61.572,61.3841,61.572,20757.0
2021-02-23 10:30:00,72.09,72.1,71.84,71.93,29741.0,61.5634,61.572,61.3499,61.4268,29741.0
2021-02-23 10:35:00,71.91,71.97,71.71,71.89,20358.0,61.4097,61.4609,61.2389,61.3926,20358.0
2021-02-23 10:40:00,71.93,72.12,71.93,72.1,25132.0,61.4268,61.589,61.4268,61.572,25132.0
2021-02-23 10:45:00,72.12,72.32,72.11,72.15,21731.0,61.589,61.7598,61.5805,61.6147,21731.0
2021-02-23 10:50:00,72.12,72.27,72.08,72.26,24644.0,61.589,61.7171,61.5549,61.7086,24644.0
2021-02-23 10:55:00,72.27,72.42,72.19,72.19,43426.0,61.7171,61.8452,61.6488,61.6488,43426.0
2021-02-23 11:00:00,72.17,72.31,72.11,72.3,15109.0,61.6317,61.7513,61.5805,61.7428,15109.0
2021-02-23 11:05:00,72.31,72.35,72.14,72.28,10954.0,61.7513,61.7855,61.6061,61.7257,10954.0
2021-02-23 11:10:00,72.25,72.27,72.07,72.08,16703.0,61.7001,61.7171,61.5463,61.5549,16703.0
2021-02-23 11:15:00,72.13,72.21,71.94,71.94,20987.0,61.5976,61.6659,61.4353,61.4353,20987.0
2021-02-23 11:20:00,71.94,71.95,71.79,71.83,24145.0,61.4353,61.4439,61.3072,61.3414,24145.0
2021-02-23 11:25:00,71.84,71.85,71.73,71.79,24961.0,61.3499,61.3585,61.256,61.3072,24961.0
2021-02-23 11:30:00,71.79,72.01,71.71,72.01,22335.0,61.3072,61.4951,61.2389,61.4951,22335.0
2021-02-23 11:35:00,72.0,72.01,71.85,71.91,12682.0,61.4866,61.4951,61.3585,61.4097,12682.0
2021-02-23 11:40:00,71.92,71.95,71.78,71.81,19356.0,61.4182,61.4439,61.2987,61.3243,19356.0
2021-02-23 11:45:00,71.81,71.87,71.75,71.78,18564.0,61.3243,61.3755,61.2731,61.2987,18564.0
2021-02-23 11:50:00,71.78,71.9,71.75,71.81,15959.0,61.2987,61.4012,61.2731,61.3243,15959.0
2021-02-23 11:55:00,71.81,71.95,71.74,71.91,20159.0,61.3243,61.4439,61.2645,61.4097,20159.0
2021-02-23 12:00:00,71.91,71.98,71.72,71.73,44254.0,61.4097,61.4695,61.2474,61.256,44254.0
2021-02-23 12:05:00,71.73,71.78,71.52,71.52,15948.0,61.256,61.2987,61.0767,61.0767,15948.0
2021-02-23 12:10:00,71.53,71.61,71.3,71.38,20390.0,61.0852,61.1535,60.8888,60.9571,20390.0
2021-02-23 12:15:00,71.38,71.57,71.3,71.4,49432.0,60.9571,61.1194,60.8888,60.9742,49432.0
2021-02-23 12:20:00,71.36,71.42,71.3,71.38,27847.0,60.94,60.9913,60.8888,60.9571,27847.0
2021-02-23 12:25:00,71.4,71.78,71.38,71.73,20912.0,60.9742,61.2987,60.9571,61.256,20912.0
2021-02-23 12:30:00,71.73,71.76,71.65,71.71,30531.0,61.256,61.2816,61.1877,61.2389,30531.0
2021-02-23 12:35:00,71.71,71.71,71.55,71.64,17843.0,61.2389,61.2389,61.1023,61.1791,17843.0
2021-02-23 12:40:00,71.65,71.69,71.59,71.63,19164.0,61.1877,61.2218,61.1364,61.1706,19164.0
2021-02-23 12:45:00,71.63,71.66,71.58,71.6,15231.0,61.1706,61.1962,61.1279,61.145,15231.0
2021-02-23 12:50:00,71.59,71.86,71.4,71.86,16756.0,61.1364,61.367,60.9742,61.367,16756.0
2021-02-23 12:55:00,71.86,71.98,71.69,71.7,22604.0,61.367,61.4695,61.2218,61.2304,22604.0
2021-02-23 13:00:00,71.68,71.91,71.66,71.84,21559.0,61.2133,61.4097,61.1962,61.3499,21559.0
2021-02-23 13:05:00,71.81,71.96,71.79,71.79,13639.0,61.3243,61.4524,61.3072,61.3072,13639.0
2021-02-23 13:10:00,71.83,71.98,71.81,71.92,14908.0,61.3414,61.4695,61.3243,61.4182,14908.0
2021-02-23 13:15:00,71.92,72.0,71.89,71.98,14187.0,61.4182,61.4866,61.3926,61.4695,14187.0
2021-02-23 13:20:00,71.97,72.15,71.97,72.12,14431.0,61.4609,61.6147,61.4609,61.589,14431.0
2021-02-23 13:25:00,72.12,72.13,71.95,72.02,14465.0,61.589,61.5976,61.4439,61.5036,14465.0
2021-02-23 13:30:00,72.02,72.08,71.99,72.06,9097.0,61.5036,61.5549,61.478,61.5378,9097.0
2021-02-23 13:35:00,72.07,72.18,72.02,72.09,12808.0,61.5463,61.6403,61.5036,61.5634,12808.0
2021-02-23 13:40:00,72.09,72.16,72.06,72.15,10626.0,61.5634,61.6232,61.5378,61.6147,10626.0
2021-02-23 13:45:00,72.15,72.24,72.08,72.08,13603.0,61.6147,61.6915,61.5549,61.5549,13603.0
2021-02-23 13:50:00,72.1,72.12,71.88,71.95,16089.0,61.572,61.589,61.3841,61.4439,16089.0
2021-02-23 13:55:00,71.95,72.18,71.95,72.07,8554.0,61.4439,61.6403,61.4439,61.5463,8554.0
2021-02-23 14:00:00,72.06,72.19,72.06,72.15,11149.0,61.5378,61.6488,61.5378,61.6147,11149.0
2021-02-23 14:05:00,72.18,72.23,72.02,72.19,20371.0,61.6403,61.683,61.5036,61.6488,20371.0
2021-02-23 14:10:00,72.19,72.24,72.13,72.13,11580.0,61.6488,61.6915,61.5976,61.5976,11580.0
2021-02-23 14:15:00,72.16,72.37,72.14,72.34,12639.0,61.6232,61.8025,61.6061,61.7769,12639.0
2021-02-23 14:20:00,72.34,72.35,72.23,72.34,9430.0,61.7769,61.7855,61.683,61.7769,9430.0
2021-02-23 14:25:00,72.34,72.39,72.22,72.25,12437.0,61.7769,61.8196,61.6744,61.7001,12437.0
2021-02-23 14:30:00,72.26,72.34,72.11,72.11,10739.0,61.7086,61.7769,61.5805,61.5805,10739.0
2021-02-23 14:35:00,72.07,72.19,72.05,72.13,12003.0,61.5463,61.6488,61.5293,61.5976,12003.0
2021-02-23 14:40:00,72.13,72.34,72.13,72.26,15974.0,61.5976,61.7769,61.5976,61.7086,15974.0
2021-02-23 14:45:00,72.26,72.4,72.25,72.35,13352.0,61.7086,61.8282,61.7001,61.7855,13352.0
2021-02-23 14:50:00,72.34,72.47,72.3,72.39,17908.0,61.7769,61.8879,61.7428,61.8196,17908.0
2021-02-23 14:55:00,72.36,72.39,72.27,72.38,10195.0,61.794,61.8196,61.7171,61.8111,10195.0
2021-02-23 15:00:00,72.4,72.42,72.31,72.35,17700.0,61.8282,61.8452,61.7513,61.7855,17700.0
2021-02-23 15:05:00,72.35,72.57,72.35,72.5,14752.0,61.7855,61.9733,61.7855,61.9136,14752.0
2021-02-23 15:10:00,72.52,72.62,72.51,72.58,20524.0,61.9306,62.016,61.9221,61.9819,20524.0
2021-02-23 15:15:00,72.61,72.66,72.54,72.64,19870.0,62.0075,62.0502,61.9477,62.0331,19870.0
2021-02-23 15:20:00,72.66,72.84,72.54,72.61,29106.0,62.0502,62.2039,61.9477,62.0075,29106.0
2021-02-23 15:25:00,72.61,72.76,72.57,72.64,25372.0,62.0075,62.1356,61.9733,62.0331,25372.0
2021-02-23 15:30:00,72.64,72.75,72.62,72.7,42275.0,62.0331,62.127,62.016,62.0843,42275.0
2021-02-23 15:35:00,72.71,72.75,72.64,72.69,37036.0,62.0929,62.127,62.0331,62.0758,37036.0
2021-02-23 15:40:00,72.69,72.75,72.6,72.61,39981.0,62.0758,62.127,61.999,62.0075,39981.0
2021-02-23 15:45:00,72.61,72.71,72.59,72.59,42698.0,62.0075,62.0929,61.9904,61.9904,42698.0
2021-02-23 15:50:00,72.59,72.61,72.42,72.43,98483.0,61.9904,62.0075,61.8452,61.8538,98483.0
2021-02-23 15:55:00,72.42,72.45,72.14,72.17,260080.0,61.8452,61.8709,61.6061,61.6317,260080.0
2021-02-24 09:30:00,72.63,74.0,72.22,73.48,70102.0,62.0246,63.1945,61.6744,62.7505,70102.0
2021-02-24 09:35:00,73.41,73.58,73.11,73.26,40689.0,62.6907,62.8359,62.4345,62.5626,40689.0
2021-02-24 09:40:00,73.26,73.58,73.11,73.46,16517.0,62.5626,62.8359,62.4345,62.7334,16517.0
2021-02-24 09:45:00,73.47,73.79,73.43,73.57,42897.0,62.7419,63.0152,62.7078,62.8273,42897.0
2021-02-24 09:50:00,73.52,73.54,73.1,73.22,10946.0,62.7846,62.8017,62.4259,62.5284,10946.0
2021-02-24 09:55:00,73.22,73.41,73.1,73.15,13424.0,62.5284,62.6907,62.4259,62.4686,13424.0
2021-02-24 10:00:00,73.28,73.41,73.0,73.0,11081.0,62.5797,62.6907,62.3405,62.3405,11081.0
2021-02-24 10:05:00,73.04,73.07,72.84,72.95,11900.0,62.3747,62.4003,62.2039,62.2978,11900.0
2021-02-24 10:10:00,72.89,73.0,72.72,72.93,7239.0,62.2466,62.3405,62.1014,62.2808,7239.0
2021-02-24 10:15:00,72.93,73.06,72.87,72.92,12986.0,62.2808,62.3918,62.2295,62.2722,12986.0
2021-02-24 10:20:00,72.92,73.02,72.8,72.99,11089.0,62.2722,62.3576,62.1697,62.332,11089.0
2021-02-24 10:25:00,72.99,73.03,72.82,72.96,10873.0,62.332,62.3662,62.1868,62.3064,10873.0
2021-02-24 10:30:00,73.0,73.03,72.88,73.0,7889.0,62.3405,62.3662,62.2381,62.3405,7889.0
2021-02-24 10:35:00,72.94,73.0,72.75,72.78,14557.0,62.2893,62.3405,62.127,62.1527,14557.0
2021-02-24 10:40:00,72.78,72.88,72.69,72.83,6596.0,62.1527,62.2381,62.0758,62.1954,6596.0
2021-02-24 10:45:00,72.8,72.85,72.72,72.76,10835.0,62.1697,62.2124,62.1014,62.1356,10835.0
2021-02-24 10:50:00,72.77,72.77,72.59,72.63,8554.0,62.1441,62.1441,61.9904,62.0246,8554.0
2021-02-24 10:55:00,72.65,72.86,72.62,72.62,31977.0,62.0416,62.221,62.016,62.016,31977.0
2021-02-24 11:00:00,72.61,73.03,72.61,72.98,37528.0,62.0075,62.3662,62.0075,62.3235,37528.0
2021-02-24 11:05:00,73.0,73.29,72.98,73.16,25739.0,62.3405,62.5882,62.3235,62.4772,25739.0
2021-02-24 11:10:00,73.17,73.28,73.11,73.14,11668.0,62.4857,62.5797,62.4345,62.4601,11668.0
2021-02-24 11:15:00,73.14,73.26,73.05,73.17,13388.0,62.4601,62.5626,62.3832,62.4857,13388.0
2021-02-24 11:20:00,73.16,73.24,73.14,73.22,12564.0,62.4772,62.5455,62.4601,62.5284,12564.0
2021-02-24 11:25:00,73.22,73.34,73.21,73.26,16199.0,62.5284,62.6309,62.5199,62.5626,16199.0
2021-02-24 11:30:00,73.27,73.42,73.25,73.39,20485.0,62.5711,62.6992,62.554,62.6736,20485.0
2021-02-24 11:35:00,73.36,73.49,73.35,73.46,10351.0,62.648,62.759,62.6394,62.7334,10351.0
2021-02-24 11:40:00,73.46,73.47,73.32,73.32,18683.0,62.7334,62.7419,62.6138,62.6138,18683.0
2021-02-24 11:45:00,73.34,73.59,73.26,73.56,19414.0,62.6309,62.8444,62.5626,62.8188,19414.0
2021-02-24 11:50:00,73.54,73.68,73.41,73.59,18322.0,62.8017,62.9212,62.6907,62.8444,18322.0
2021-02-24 11:55:00,73.58,73.63,73.51,73.57,8933.0,62.8359,62.8785,62.7761,62.8273,8933.0
2021-02-24 12:00:00,73.62,73.87,73.61,73.84,12411.0,62.87,63.0835,62.8615,63.0579,12411.0
2021-02-24 12:05:00,73.86,73.86,73.65,73.81,21052.0,63.075,63.075,62.8956,63.0323,21052.0
2021-02-24 12:10:00,73.84,73.84,73.73,73.82,7839.0,63.0579,63.0579,62.9639,63.0408,7839.0
2021-02-24 12:15:00,73.8,74.07,73.77,73.91,31578.0,63.0237,63.2543,62.9981,63.1177,31578.0
2021-02-24 12:20:00,73.95,73.95,73.59,73.69,23746.0,63.1518,63.1518,62.8444,62.9298,23746.0
2021-02-24 12:25:00,73.73,73.83,73.55,73.83,10272.0,62.9639,63.0493,62.8102,63.0493,10272.0
2021-02-24 12:30:00,73.79,73.79,73.69,73.73,10053.0,63.0152,63.0152,62.9298,62.9639,10053.0
2021-02-24 12:35:00,73.7,73.78,73.64,73.64,11990.0,62.9383,63.0066,62.8871,62.8871,11990.0
2021-02-24 12:40:00,73.66,73.66,73.45,73.5,6701.0,62.9042,62.9042,62.7248,62.7675,6701.0
2021-02-24 12:45:00,73.47,73.52,73.33,73.33,7893.0,62.7419,62.7846,62.6224,62.6224,7893.0
2021-02-24 12:50:00,73.32,73.55,73.32,73.34,18868.0,62.6138,62.8102,62.6138,62.6309,18868.0
2021-02-24 12:55:00,73.34,73.43,73.27,73.32,6950.0,62.6309,62.7078,62.5711,62.6138,6950.0
2021-02-24 13:00:00,73.3,73.38,73.28,73.31,12036.0,62.5967,62.6651,62.5797,62.6053,12036.0
2021-02-24 13:05:00,73.3,73.3,73.2,73.26,8677.0,62.5967,62.5967,62.5113,62.5626,8677.0
2021-02-24 13:10:00,73.25,73.58,73.22,73.56,17323.0,62.554,62.8359,62.5284,62.8188,17323.0
2021-02-24 13:15:00,73.56,73.7,73.53,73.64,16878.0,62.8188,62.9383,62.7932,62.8871,16878.0
2021-02-24 13:20:00,73.63,73.87,73.61,73.84,12180.0,62.8785,63.0835,62.8615,63.0579,12180.0
2021-02-24 13:25:00,73.85,74.05,73.79,73.95,12413.0,63.0664,63.2372,63.0152,63.1518,12413.0
2021-02-24 13:30:00,74.0,75.0,73.97,75.0,166821.0,63.1945,64.0485,63.1689,64.0485,166821.0
2021-02-24 13:35:00,75.0,76.29,72.18,74.54,733705.0,64.0485,65.1501,61.6403,63.6557,733705.0
2021-02-24 13:40:00,74.49,76.27,74.05,74.87,336452.0,63.613,65.1331,63.2372,63.9375,336452.0
2021-02-24 13:45:00,74.92,75.12,74.35,74.73,145069.0,63.9802,64.151,63.4934,63.8179,145069.0
2021-02-24 13:50:00,74.64,74.75,74.25,74.41,77667.0,63.7411,63.835,63.408,63.5447,77667.0
2021-02-24 13:55:00,74.39,74.63,74.35,74.45,104323.0,63.5276,63.7325,63.4934,63.5788,104323.0
2021-02-24 14:00:00,74.45,74.56,74.39,74.45,38749.0,63.5788,63.6728,63.5276,63.5788,38749.0
2021-02-24 14:05:00,74.45,74.46,73.85,73.92,74339.0,63.5788,63.5874,63.0664,63.1262,74339.0
2021-02-24 14:10:00,73.92,73.92,73.44,73.91,76605.0,63.1262,63.1262,62.7163,63.1177,76605.0
2021-02-24 14:15:00,73.94,73.94,73.79,73.79,12337.0,63.1433,63.1433,63.0152,63.0152,12337.0
2021-02-24 14:20:00,73.82,73.97,73.6,73.89,29778.0,63.0408,63.1689,62.8529,63.1006,29778.0
2021-02-24 14:25:00,73.91,74.01,73.85,73.93,14366.0,63.1177,63.2031,63.0664,63.1347,14366.0
2021-02-24 14:30:00,73.93,74.31,73.87,74.25,29010.0,63.1347,63.4593,63.0835,63.408,29010.0
2021-02-24 14:35:00,74.25,74.31,74.15,74.19,17554.0,63.408,63.4593,63.3226,63.3568,17554.0
2021-02-24 14:40:00,74.2,74.32,74.19,74.19,22702.0,63.3653,63.4678,63.3568,63.3568,22702.0
2021-02-24 14:45:00,74.21,74.25,73.8,73.88,31087.0,63.3739,63.408,63.0237,63.092,31087.0
2021-02-24 14:50:00,73.95,73.98,73.78,73.83,30545.0,63.1518,63.1774,63.0066,63.0493,30545.0
2021-02-24 14:55:00,73.86,73.87,73.75,73.75,17060.0,63.075,63.0835,62.981,62.981,17060.0
2021-02-24 15:00:00,73.77,73.89,73.62,73.82,28716.0,62.9981,63.1006,62.87,63.0408,28716.0
2021-02-24 15:05:00,73.77,73.83,73.71,73.77,7547.0,62.9981,63.0493,62.9469,62.9981,7547.0
2021-02-24 15:10:00,73.77,73.82,73.7,73.75,15828.0,62.9981,63.0408,62.9383,62.981,15828.0
2021-02-24 15:15:00,73.75,73.88,73.69,73.83,17078.0,62.981,63.092,62.9298,63.0493,17078.0
2021-02-24 15:20:00,73.85,73.86,73.78,73.81,14213.0,63.0664,63.075,63.0066,63.0323,14213.0
2021-02-24 15:25:00,73.8,73.87,73.78,73.83,26340.0,63.0237,63.0835,63.0066,63.0493,26340.0
2021-02-24 15:30:00,73.84,74.06,73.81,74.02,43942.0,63.0579,63.2458,63.0323,63.2116,43942.0
2021-02-24 15:35:00,74.02,74.23,73.94,74.14,24563.0,63.2116,63.3909,63.1433,63.3141,24563.0
2021-02-24 15:40:00,74.14,74.22,73.98,74.17,34544.0,63.3141,63.3824,63.1774,63.3397,34544.0
2021-02-24 15:45:00,74.17,74.2,74.0,74.13,35397.0,63.3397,63.3653,63.1945,63.3055,35397.0
2021-02-24 15:50:00,74.14,74.3,74.07,74.29,58563.0,63.3141,63.4507,63.2543,63.4422,58563.0
2021-02-24 15:55:00,74.27,74.39,74.26,74.35,113151.0,63.4251,63.5276,63.4166,63.4934,113151.0
2021-02-25 09:30:00,75.36,75.5,74.01,75.12,86857.0,64.3559,64.4755,63.2031,64.151,86857.0
2021-02-25 09:35:00,74.99,75.48,74.55,75.48,68260.0,64.04,64.4584,63.6642,64.4584,68260.0
2021-02-25 09:40:00,75.41,75.44,74.77,75.01,26814.0,64.3986,64.4243,63.8521,64.057,26814.0
2021-02-25 09:45:00,75.02,75.06,74.78,74.94,21206.0,64.0656,64.0997,63.8606,63.9973,21206.0
2021-02-25 09:50:00,74.91,75.09,74.75,74.9,18766.0,63.9716,64.1254,63.835,63.9631,18766.0
2021-02-25 09:55:00,74.9,75.38,74.88,75.22,23408.0,63.9631,64.373,63.946,64.2364,23408.0
2021-02-25 10:00:00,75.18,75.18,74.91,74.95,12504.0,64.2022,64.2022,63.9716,64.0058,12504.0
2021-02-25 10:05:00,74.95,74.97,74.77,74.89,68617.0,64.0058,64.0229,63.8521,63.9546,68617.0
2021-02-25 10:10:00,74.91,74.93,74.68,74.84,16477.0,63.9716,63.9887,63.7752,63.9119,16477.0
2021-02-25 10:15:00,74.87,74.97,74.8,74.92,27612.0,63.9375,64.0229,63.8777,63.9802,27612.0
2021-02-25 10:20:00,74.91,75.05,74.85,74.93,13713.0,63.9716,64.0912,63.9204,63.9887,13713.0
2021-02-25 10:25:00,74.95,74.95,74.8,74.94,21871.0,64.0058,64.0058,63.8777,63.9973,21871.0
2021-02-25 10:30:00,74.88,74.93,74.79,74.81,29028.0,63.946,63.9887,63.8692,63.8862,29028.0
2021-02-25 10:35:00,74.81,75.0,74.75,74.9,68846.0,63.8862,64.0485,63.835,63.9631,68846.0
2021-02-25 10:40:00,74.88,74.94,74.82,74.85,26235.0,63.946,63.9973,63.8948,63.9204,26235.0
2021-02-25 10:45:00,74.82,74.93,74.79,74.9,42842.0,63.8948,63.9887,63.8692,63.9631,42842.0
2021-02-25 10:50:00,74.86,75.03,74.76,74.94,35422.0,63.9289,64.0741,63.8435,63.9973,35422.0
2021-02-25 10:55:00,74.91,75.07,74.89,75.06,12114.0,63.9716,64.1083,63.9546,64.0997,12114.0
2021-02-25 11:00:00,75.08,75.24,75.05,75.22,22852.0,64.1168,64.2535,64.0912,64.2364,22852.0
2021-02-25 11:05:00,75.24,75.38,75.1,75.22,36252.0,64.2535,64.373,64.1339,64.2364,36252.0
2021-02-25 11:10:00,75.26,75.26,75.08,75.24,12380.0,64.2705,64.2705,64.1168,64.2535,12380.0
2021-02-25 11:15:00,75.22,75.51,75.17,75.48,17973.0,64.2364,64.484,64.1937,64.4584,17973.0
2021-02-25 11:20:00,75.51,75.57,75.34,75.38,15917.0,64.484,64.5353,64.3389,64.373,15917.0
2021-02-25 11:25:00,75.41,75.55,75.28,75.32,14410.0,64.3986,64.5182,64.2876,64.3218,14410.0
2021-02-25 11:30:00,75.3,75.32,75.24,75.27,8325.0,64.3047,64.3218,64.2535,64.2791,8325.0
2021-02-25 11:35:00,75.27,75.34,75.18,75.19,10650.0,64.2791,64.3389,64.2022,64.2108,10650.0
2021-02-25 11:40:00,75.17,75.21,74.95,75.02,17116.0,64.1937,64.2278,64.0058,64.0656,17116.0
2021-02-25 11:45:00,75.0,75.0,74.64,74.67,32168.0,64.0485,64.0485,63.7411,63.7667,32168.0
2021-02-25 11:50:00,74.61,74.61,74.49,74.59,13567.0,63.7155,63.7155,63.613,63.6984,13567.0
2021-02-25 11:55:00,74.61,74.62,74.23,74.28,24475.0,63.7155,63.724,63.3909,63.4336,24475.0
2021-02-25 12:00:00,74.27,74.27,74.05,74.14,14831.0,63.4251,63.4251,63.2372,63.3141,14831.0
2021-02-25 12:05:00,74.15,74.26,73.89,73.91,21546.0,63.3226,63.4166,63.1006,63.1177,21546.0
2021-02-25 12:10:00,73.88,74.09,73.86,74.01,16767.0,63.092,63.2714,63.075,63.2031,16767.0
2021-02-25 12:15:00,74.0,74.08,73.88,73.98,11990.0,63.1945,63.2628,63.092,63.1774,11990.0
2021-02-25 12:20:00,74.0,74.02,73.87,73.92,12595.0,63.1945,63.2116,63.0835,63.1262,12595.0
2021-02-25 12:25:00,73.88,73.88,73.74,73.78,11504.0,63.092,63.092,62.9725,63.0066,11504.0
2021-02-25 12:30:00,73.78,73.79,73.51,73.53,16856.0,63.0066,63.0152,62.7761,62.7932,16856.0
2021-02-25 12:35:00,73.58,73.67,73.49,73.67,13430.0,62.8359,62.9127,62.759,62.9127,13430.0
2021-02-25 12:40:00,73.67,73.67,73.44,73.53,6743.0,62.9127,62.9127,62.7163,62.7932,6743.0
2021-02-25 12:45:00,73.55,73.72,73.44,73.55,11674.0,62.8102,62.9554,62.7163,62.8102,11674.0
2021-02-25 12:50:00,73.49,73.55,73.35,73.35,14203.0,62.759,62.8102,62.6394,62.6394,14203.0
2021-02-25 12:55:00,73.33,73.39,73.12,73.19,12995.0,62.6224,62.6736,62.443,62.5028,12995.0
2021-02-25 13:00:00,73.13,73.2,72.8,72.96,16102.0,62.4516,62.5113,62.1697,62.3064,16102.0
2021-02-25 13:05:00,73.0,73.08,72.84,73.0,21853.0,62.3405,62.4089,62.2039,62.3405,21853.0
2021-02-25 13:10:00,73.05,73.24,72.9,73.23,30437.0,62.3832,62.5455,62.2551,62.537,30437.0
2021-02-25 13:15:00,73.2,73.23,73.06,73.23,10979.0,62.5113,62.537,62.3918,62.537,10979.0
2021-02-25 13:20:00,73.18,73.36,73.17,73.32,9817.0,62.4943,62.648,62.4857,62.6138,9817.0
2021-02-25 13:25:00,73.32,73.32,73.1,73.15,14045.0,62.6138,62.6138,62.4259,62.4686,14045.0
2021-02-25 13:30:00,73.14,73.24,73.0,73.11,8030.0,62.4601,62.5455,62.3405,62.4345,8030.0
2021-02-25 13:35:00,73.11,73.18,73.03,73.17,10506.0,62.4345,62.4943,62.3662,62.4857,10506.0
2021-02-25 13:40:00,73.21,73.49,73.2,73.36,12490.0,62.5199,62.759,62.5113,62.648,12490.0
2021-02-25 13:45:00,73.36,73.36,73.22,73.28,11912.0,62.648,62.648,62.5284,62.5797,11912.0
2021-02-25 13:50:00,73.29,73.29,73.0,73.01,10716.0,62.5882,62.5882,62.3405,62.3491,10716.0
2021-02-25 13:55:00,73.02,73.21,72.94,73.19,15150.0,62.3576,62.5199,62.2893,62.5028,15150.0
2021-02-25 14:00:00,73.19,73.41,73.1,73.34,10370.0,62.5028,62.6907,62.4259,62.6309,10370.0
2021-02-25 14:05:00,73.33,73.44,73.29,73.35,10068.0,62.6224,62.7163,62.5882,62.6394,10068.0
2021-02-25 14:10:00,73.35,73.47,73.3,73.41,14284.0,62.6394,62.7419,62.5967,62.6907,14284.0
2021-02-25 14:15:00,73.43,73.77,73.43,73.74,15565.0,62.7078,62.9981,62.7078,62.9725,15565.0
2021-02-25 14:20:00,73.74,73.9,73.69,73.9,32783.0,62.9725,63.1091,62.9298,63.1091,32783.0
2021-02-25 14:25:00,73.92,74.06,73.85,74.0,20301.0,63.1262,63.2458,63.0664,63.1945,20301.0
2021-02-25 14:30:00,74.01,74.01,73.75,73.76,14480.0,63.2031,63.2031,62.981,62.9896,14480.0
2021-02-25 14:35:00,73.79,74.2,73.72,73.9,27021.0,63.0152,63.3653,62.9554,63.1091,27021.0
2021-02-25 14:40:00,73.91,74.21,73.91,73.97,44623.0,63.1177,63.3739,63.1177,63.1689,44623.0
2021-02-25 14:45:00,74.0,74.04,73.83,73.9,19954.0,63.1945,63.2287,63.0493,63.1091,19954.0
2021-02-25 14:50:00,73.9,73.97,73.83,73.89,19472.0,63.1091,63.1689,63.0493,63.1006,19472.0
2021-02-25 14:55:00,73.9,74.01,73.86,73.92,23862.0,63.1091,63.2031,63.075,63.1262,23862.0
2021-02-25 15:00:00,73.92,73.94,73.65,73.65,23666.0,63.1262,63.1433,62.8956,62.8956,23666.0
2021-02-25 15:05:00,73.65,73.69,73.29,73.34,49547.0,62.8956,62.9298,62.5882,62.6309,49547.0
2021-02-25 15:10:00,73.44,73.58,73.43,73.55,25438.0,62.7163,62.8359,62.7078,62.8102,25438.0
2021-02-25 15:15:00,73.5,73.5,73.25,73.35,20206.0,62.7675,62.7675,62.554,62.6394,20206.0
2021-02-25 15:20:00,73.33,73.4,73.13,73.15,17523.0,62.6224,62.6821,62.4516,62.4686,17523.0
2021-02-25 15:25:00,73.17,73.32,73.15,73.26,30682.0,62.4857,62.6138,62.4686,62.5626,30682.0
2021-02-25 15:30:00,73.25,73.41,73.07,73.08,35715.0,62.554,62.6907,62.4003,62.4089,35715.0
2021-02-25 15:35:00,73.09,73.19,72.76,72.98,129057.0,62.4174,62.5028,62.1356,62.3235,129057.0
2021-02-25 15:40:00,72.97,73.19,72.82,73.19,40055.0,62.3149,62.5028,62.1868,62.5028,40055.0
2021-02-25 15:45:00,73.15,73.31,73.09,73.2,32181.0,62.4686,62.6053,62.4174,62.5113,32181.0
2021-02-25 15:50:00,73.22,73.36,73.03,73.09,81241.0,62.5284,62.648,62.3662,62.4174,81241.0
2021-02-25 15:55:00,73.11,73.14,72.83,72.83,114218.0,62.4345,62.4601,62.1954,62.1954,114218.0
2021-02-26 09:30:00,72.96,74.8,72.56,74.59,75269.0,62.3064,63.8777,61.9648,63.6984,75269.0
2021-02-26 09:35:00,74.5,74.8,74.01,74.5,12445.0,63.6215,63.8777,63.2031,63.6215,12445.0
2021-02-26 09:40:00,74.64,74.91,74.25,74.4,21797.0,63.7411,63.9716,63.408,63.5361,21797.0
2021-02-26 09:45:00,74.44,74.48,73.94,73.94,15898.0,63.5703,63.6044,63.1433,63.1433,15898.0
2021-02-26 09:50:00,73.92,74.0,73.23,73.23,14900.0,63.1262,63.1945,62.537,62.537,14900.0
2021-02-26 09:55:00,73.22,73.37,73.0,73.17,21390.0,62.5284,62.6565,62.3405,62.4857,21390.0
2021-02-26 10:00:00,73.12,73.45,73.01,73.45,24462.0,62.443,62.7248,62.3491,62.7248,24462.0
2021-02-26 10:05:00,73.45,73.66,73.25,73.25,15347.0,62.7248,62.9042,62.554,62.554,15347.0
2021-02-26 10:10:00,73.25,73.51,73.25,73.44,24154.0,62.554,62.7761,62.554,62.7163,24154.0
2021-02-26 10:15:00,73.41,73.48,73.15,73.33,18427.0,62.6907,62.7505,62.4686,62.6224,18427.0
2021-02-26 10:20:00,73.42,73.53,73.27,73.38,22968.0,62.6992,62.7932,62.5711,62.6651,22968.0
2021-02-26 10:25:00,73.38,73.62,73.1,73.19,58984.0,62.6651,62.87,62.4259,62.5028,58984.0
2021-02-26 10:30:00,73.18,73.53,73.17,73.48,16109.0,62.4943,62.7932,62.4857,62.7505,16109.0
2021-02-26 10:35:00,73.43,73.94,73.42,73.94,40306.0,62.7078,63.1433,62.6992,63.1433,40306.0
2021-02-26 10:40:00,73.93,74.03,73.76,73.98,19403.0,63.1347,63.2201,62.9896,63.1774,19403.0
2021-02-26 10:45:00,74.01,74.29,74.01,74.28,16026.0,63.2031,63.4422,63.2031,63.4336,16026.0
2021-02-26 10:50:00,74.25,74.44,74.17,74.33,14756.0,63.408,63.5703,63.3397,63.4763,14756.0
2021-02-26 10:55:00,74.32,74.34,74.11,74.26,10165.0,63.4678,63.4849,63.2885,63.4166,10165.0
2021-02-26 11:00:00,74.35,74.53,74.17,74.53,23426.0,63.4934,63.6471,63.3397,63.6471,23426.0
2021-02-26 11:05:00,74.53,74.71,74.49,74.65,25085.0,63.6471,63.8008,63.613,63.7496,25085.0
2021-02-26 11:10:00,74.67,74.73,74.55,74.73,12967.0,63.7667,63.8179,63.6642,63.8179,12967.0
2021-02-26 11:15:00,74.73,74.79,74.53,74.58,14024.0,63.8179,63.8692,63.6471,63.6898,14024.0
2021-02-26 11:20:00,74.61,74.64,74.42,74.51,13939.0,63.7155,63.7411,63.5532,63.6301,13939.0
2021-02-26 11:25:00,74.53,74.63,74.42,74.53,33268.0,63.6471,63.7325,63.5532,63.6471,33268.0
2021-02-26 11:30:00,74.52,75.11,74.49,75.08,50937.0,63.6386,64.1424,63.613,64.1168,50937.0
2021-02-26 11:35:00,75.07,75.18,75.03,75.14,22837.0,64.1083,64.2022,64.0741,64.1681,22837.0
2021-02-26 11:40:00,75.14,75.24,75.09,75.13,18760.0,64.1681,64.2535,64.1254,64.1595,18760.0
2021-02-26 11:45:00,75.15,75.18,74.87,74.97,11764.0,64.1766,64.2022,63.9375,64.0229,11764.0
2021-02-26 11:50:00,75.0,75.02,74.83,74.9,13008.0,64.0485,64.0656,63.9033,63.9631,13008.0
2021-02-26 11:55:00,74.89,75.06,74.84,75.02,14671.0,63.9546,64.0997,63.9119,64.0656,14671.0
2021-02-26 12:00:00,75.07,75.19,75.01,75.05,11298.0,64.1083,64.2108,64.057,64.0912,11298.0
2021-02-26 12:05:00,75.04,75.47,74.98,75.38,18394.0,64.0827,64.4499,64.0314,64.373,18394.0
2021-02-26 12:10:00,75.38,75.47,75.33,75.41,11010.0,64.373,64.4499,64.3303,64.3986,11010.0
2021-02-26 12:15:00,75.36,75.46,75.29,75.35,13676.0,64.3559,64.4413,64.2962,64.3474,13676.0
2021-02-26 12:20:00,75.34,75.37,75.26,75.28,13351.0,64.3389,64.3645,64.2705,64.2876,13351.0
2021-02-26 12:25:00,75.3,75.32,75.06,75.25,20953.0,64.3047,64.3218,64.0997,64.262,20953.0
2021-02-26 12:30:00,75.25,75.25,75.12,75.17,10386.0,64.262,64.262,64.151,64.1937,10386.0
2021-02-26 12:35:00,75.18,75.25,75.11,75.12,10645.0,64.2022,64.262,64.1424,64.151,10645.0
2021-02-26 12:40:00,75.12,75.12,74.99,75.0,11365.0,64.151,64.151,64.04,64.0485,11365.0
2021-02-26 12:45:00,75.01,75.02,74.9,74.97,6362.0,64.057,64.0656,63.9631,64.0229,6362.0
2021-02-26 12:50:00,74.96,75.15,74.91,75.08,16393.0,64.0143,64.1766,63.9716,64.1168,16393.0
2021-02-26 12:55:00,75.04,75.04,74.8,74.8,13775.0,64.0827,64.0827,63.8777,63.8777,13775.0
2021-02-26 13:00:00,74.84,74.84,74.5,74.59,9650.0,63.9119,63.9119,63.6215,63.6984,9650.0
2021-02-26 13:05:00,74.55,74.95,74.51,74.92,13245.0,63.6642,64.0058,63.6301,63.9802,13245.0
2021-02-26 13:10:00,74.92,74.98,74.84,74.93,12715.0,63.9802,64.0314,63.9119,63.9887,12715.0
2021-02-26 13:15:00,74.92,74.95,74.86,74.94,5100.0,63.9802,64.0058,63.9289,63.9973,5100.0
2021-02-26 13:20:00,74.94,75.03,74.93,74.97,7229.0,63.9973,64.0741,63.9887,64.0229,7229.0
2021-02-26 13:25:00,74.95,75.04,74.92,74.97,8202.0,64.0058,64.0827,63.9802,64.0229,8202.0
2021-02-26 13:30:00,74.98,74.98,74.71,74.84,19034.0,64.0314,64.0314,63.8008,63.9119,19034.0
2021-02-26 13:35:00,74.84,74.84,74.64,74.7,11390.0,63.9119,63.9119,63.7411,63.7923,11390.0
2021-02-26 13:40:00,74.68,74.85,74.65,74.85,20651.0,63.7752,63.9204,63.7496,63.9204,20651.0
2021-02-26 13:45:00,74.86,74.97,74.63,74.73,24301.0,63.9289,64.0229,63.7325,63.8179,24301.0
2021-02-26 13:50:00,74.68,74.7,74.53,74.57,8474.0,63.7752,63.7923,63.6471,63.6813,8474.0
2021-02-26 13:55:00,74.58,74.77,74.55,74.67,10171.0,63.6898,63.8521,63.6642,63.7667,10171.0
2021-02-26 14:00:00,74.63,74.81,74.62,74.68,10099.0,63.7325,63.8862,63.724,63.7752,10099.0
2021-02-26 14:05:00,74.68,74.74,74.57,74.6,15289.0,63.7752,63.8265,63.6813,63.7069,15289.0
2021-02-26 14:10:00,74.6,74.61,74.47,74.56,12855.0,63.7069,63.7155,63.5959,63.6728,12855.0
2021-02-26 14:15:00,74.58,74.66,74.26,74.27,10989.0,63.6898,63.7581,63.4166,63.4251,10989.0
2021-02-26 14:20:00,74.25,74.4,74.21,74.26,13556.0,63.408,63.5361,63.3739,63.4166,13556.0
2021-02-26 14:25:00,74.28,74.49,74.28,74.41,8975.0,63.4336,63.613,63.4336,63.5447,8975.0
2021-02-26 14:30:00,74.41,74.54,74.4,74.54,11440.0,63.5447,63.6557,63.5361,63.6557,11440.0
2021-02-26 14:35:00,74.53,74.66,74.51,74.59,15819.0,63.6471,63.7581,63.6301,63.6984,15819.0
2021-02-26 14:40:00,74.59,74.59,74.34,74.39,14445.0,63.6984,63.6984,63.4849,63.5276,14445.0
2021-02-26 14:45:00,74.39,74.68,74.39,74.67,14041.0,63.5276,63.7752,63.5276,63.7667,14041.0
2021-02-26 14:50:00,74.65,74.71,74.58,74.62,15670.0,63.7496,63.8008,63.6898,63.724,15670.0
2021-02-26 14:55:00,74.62,74.72,74.6,74.65,13992.0,63.724,63.8094,63.7069,63.7496,13992.0
2021-02-26 15:00:00,74.67,74.72,74.64,74.67,12160.0,63.7667,63.8094,63.7411,63.7667,12160.0
2021-02-26 15:05:00,74.67,74.7,74.6,74.67,38464.0,63.7667,63.7923,63.7069,63.7667,38464.0
2021-02-26 15:10:00,74.69,74.7,74.56,74.56,20083.0,63.7838,63.7923,63.6728,63.6728,20083.0
2021-02-26 15:15:00,74.56,74.69,74.5,74.6,22470.0,63.6728,63.7838,63.6215,63.7069,22470.0
2021-02-26 15:20:00,74.6,74.69,74.52,74.52,31798.0,63.7069,63.7838,63.6386,63.6386,31798.0
2021-02-26 15:25:00,74.55,74.55,74.21,74.22,21021.0,63.6642,63.6642,63.3739,63.3824,21021.0
2021-02-26 15:30:00,74.2,74.24,74.07,74.24,25783.0,63.3653,63.3995,63.2543,63.3995,25783.0
2021-02-26 15:35:00,74.23,74.28,74.06,74.09,28078.0,63.3909,63.4336,63.2458,63.2714,28078.0
2021-02-26 15:40:00,74.09,74.27,74.08,74.19,35636.0,63.2714,63.4251,63.2628,63.3568,35636.0
2021-02-26 15:45:00,74.2,74.47,74.19,74.46,47751.0,63.3653,63.5959,63.3568,63.5874,47751.0
2021-02-26 15:50:00,74.46,74.46,73.25,73.45,196570.0,63.5874,63.5874,62.554,62.7248,196570.0
2021-02-26 15:55:00,73.47,73.58,73.14,73.18,397102.0,62.7419,62.8359,62.4601,62.4943,397102.0
2021-03-01 09:30:00,75.29,75.29,74.39,74.62,64657.0,64.2962,64.2962,63.5276,63.724,64657.0
2021-03-01 09:35:00,74.62,74.92,74.4,74.84,17057.0,63.724,63.9802,63.5361,63.9119,17057.0
2021-03-01 09:40:00,74.89,75.35,74.75,75.17,35563.0,63.9546,64.3474,63.835,64.1937,35563.0
2021-03-01 09:45:00,75.2,75.29,74.82,74.87,23861.0,64.2193,64.2962,63.8948,63.9375,23861.0
2021-03-01 09:50:00,74.83,75.0,74.8,74.9,25807.0,63.9033,64.0485,63.8777,63.9631,25807.0
2021-03-01 09:55:00,74.9,75.05,74.81,74.89,26058.0,63.9631,64.0912,63.8862,63.9546,26058.0
2021-03-01 10:00:00,74.92,74.99,74.67,74.83,24088.0,63.9802,64.04,63.7667,63.9033,24088.0
2021-03-01 10:05:00,74.86,74.93,74.52,74.77,16561.0,63.9289,63.9887,63.6386,63.8521,16561.0
2021-03-01 10:10:00,74.72,74.86,74.65,74.72,18085.0,63.8094,63.9289,63.7496,63.8094,18085.0
2021-03-01 10:15:00,74.8,74.98,74.78,74.89,18589.0,63.8777,64.0314,63.8606,63.9546,18589.0
2021-03-01 10:20:00,74.86,74.88,74.75,74.82,22198.0,63.9289,63.946,63.835,63.8948,22198.0
2021-03-01 10:25:00,74.82,74.82,74.5,74.53,14723.0,63.8948,63.8948,63.6215,63.6471,14723.0
2021-03-01 10:30:00,74.52,74.54,74.36,74.45,18216.0,63.6386,63.6557,63.502,63.5788,18216.0
2021-03-01 10:35:00,74.45,74.59,74.35,74.44,17566.0,63.5788,63.6984,63.4934,63.5703,17566.0
2021-03-01 10:40:00,74.44,74.53,74.26,74.27,10406.0,63.5703,63.6471,63.4166,63.4251,10406.0
2021-03-01 10:45:00,74.31,74.33,74.2,74.21,15451.0,63.4593,63.4763,63.3653,63.3739,15451.0
2021-03-01 10:50:00,74.21,74.4,74.06,74.27,41188.0,63.3739,63.5361,63.2458,63.4251,41188.0
2021-03-01 10:55:00,74.29,74.34,74.18,74.22,28827.0,63.4422,63.4849,63.3482,63.3824,28827.0
2021-03-01 11:00:00,74.28,74.35,74.18,74.25,38326.0,63.4336,63.4934,63.3482,63.408,38326.0
2021-03-01 11:05:00,74.25,74.38,74.23,74.29,29033.0,63.408,63.519,63.3909,63.4422,29033.0
2021-03-01 11:10:00,74.29,74.37,74.21,74.26,25925.0,63.4422,63.5105,63.3739,63.4166,25925.0
2021-03-01 11:15:00,74.28,74.37,74.26,74.34,21300.0,63.4336,63.5105,63.4166,63.4849,21300.0
2021-03-01 11:20:00,74.32,74.41,74.24,74.28,22596.0,63.4678,63.5447,63.3995,63.4336,22596.0
2021-03-01 11:25:00,74.27,74.29,74.14,74.21,19695.0,63.4251,63.4422,63.3141,63.3739,19695.0
2021-03-01 11:30:00,74.2,74.32,74.2,74.26,26639.0,63.3653,63.4678,63.3653,63.4166,26639.0
2021-03-01 11:35:00,74.24,74.45,74.23,74.45,20084.0,63.3995,63.5788,63.3909,63.5788,20084.0
2021-03-01 11:40:00,74.45,74.72,74.44,74.64,20714.0,63.5788,63.8094,63.5703,63.7411,20714.0
2021-03-01 11:45:00,74.64,74.64,74.55,74.58,19371.0,63.7411,63.7411,63.6642,63.6898,19371.0
2021-03-01 11:50:00,74.56,74.56,74.31,74.39,11823.0,63.6728,63.6728,63.4593,63.5276,11823.0
2021-03-01 11:55:00,74.39,74.44,74.29,74.29,13806.0,63.5276,63.5703,63.4422,63.4422,13806.0
2021-03-01 12:00:00,74.3,74.38,74.19,74.27,16391.0,63.4507,63.519,63.3568,63.4251,16391.0
2021-03-01 12:05:00,74.25,74.37,74.25,74.35,20363.0,63.408,63.5105,63.408,63.4934,20363.0
2021-03-01 12:10:00,74.35,74.36,74.3,74.32,14243.0,63.4934,63.502,63.4507,63.4678,14243.0
2021-03-01 12:15:00,74.32,74.49,74.23,74.42,16113.0,63.4678,63.613,63.3909,63.5532,16113.0
2021-03-01 12:20:00,74.43,74.43,74.25,74.37,8045.0,63.5617,63.5617,63.408,63.5105,8045.0
2021-03-01 12:25:00,74.37,74.46,74.35,74.38,19837.0,63.5105,63.5874,63.4934,63.519,19837.0
2021-03-01 12:30:00,74.38,74.43,74.32,74.42,11644.0,63.519,63.5617,63.4678,63.5532,11644.0
2021-03-01 12:35:00,74.42,74.45,74.26,74.26,13550.0,63.5532,63.5788,63.4166,63.4166,13550.0
2021-03-01 12:40:00,74.27,74.4,74.27,74.36,9233.0,63.4251,63.5361,63.4251,63.502,9233.0
2021-03-01 12:45:00,74.37,74.44,74.33,74.42,14047.0,63.5105,63.5703,63.4763,63.5532,14047.0
2021-03-01 12:50:00,74.43,74.48,74.38,74.48,7086.0,63.5617,63.6044,63.519,63.6044,7086.0
2021-03-01 12:55:00,74.48,74.56,74.39,74.42,22917.0,63.6044,63.6728,63.5276,63.5532,22917.0
2021-03-01 13:00:00,74.42,74.42,74.27,74.29,15881.0,63.5532,63.5532,63.4251,63.4422,15881.0
2021-03-01 13:05:00,74.3,74.39,74.24,74.27,20124.0,63.4507,63.5276,63.3995,63.4251,20124.0
2021-03-01 13:10:00,74.24,74.27,74.13,74.14,8318.0,63.3995,63.4251,63.3055,63.3141,8318.0
2021-03-01 13:15:00,74.14,74.27,74.14,74.17,4400.0,63.3141,63.4251,63.3141,63.3397,4400.0
2021-03-01 13:20:00,74.16,74.25,74.16,74.2,7015.0,63.3312,63.408,63.3312,63.3653,7015.0
2021-03-01 13:25:00,74.2,74.21,74.1,74.18,13394.0,63.3653,63.3739,63.2799,63.3482,13394.0
2021-03-01 13:30:00,74.18,74.29,74.17,74.18,14426.0,63.3482,63.4422,63.3397,63.3482,14426.0
2021-03-01 13:35:00,74.18,74.26,74.18,74.22,28940.0,63.3482,63.4166,63.3482,63.3824,28940.0
2021-03-01 13:40:00,74.2,74.26,74.19,74.2,20556.0,63.3653,63.4166,63.3568,63.3653,20556.0
2021-03-01 13:45:00,74.19,74.26,74.13,74.23,21945.0,63.3568,63.4166,63.3055,63.3909,21945.0
2021-03-01 13:50:00,74.23,74.23,74.09,74.13,10753.0,63.3909,63.3909,63.2714,63.3055,10753.0
2021-03-01 13:55:00,74.14,74.17,74.02,74.08,14221.0,63.3141,63.3397,63.2116,63.2628,14221.0
2021-03-01 14:00:00,74.1,74.11,74.03,74.07,12688.0,63.2799,63.2885,63.2201,63.2543,12688.0
2021-03-01 14:05:00,74.1,74.15,74.0,74.02,14566.0,63.2799,63.3226,63.1945,63.2116,14566.0
2021-03-01 14:10:00,74.06,74.12,74.03,74.07,9526.0,63.2458,63.297,63.2201,63.2543,9526.0
2021-03-01 14:15:00,74.04,74.13,73.98,73.99,12236.0,63.2287,63.3055,63.1774,63.186,12236.0
2021-03-01 14:20:00,73.99,74.1,73.97,74.05,10680.0,63.186,63.2799,63.1689,63.2372,10680.0
2021-03-01 14:25:00,74.04,74.14,74.03,74.09,11308.0,63.2287,63.3141,63.2201,63.2714,11308.0
2021-03-01 14:30:00,74.1,74.12,74.04,74.1,11642.0,63.2799,63.297,63.2287,63.2799,11642.0
2021-03-01 14:35:00,74.11,74.14,74.09,74.1,10634.0,63.2885,63.3141,63.2714,63.2799,10634.0
2021-03-01 14:40:00,74.1,74.21,74.1,74.16,14244.0,63.2799,63.3739,63.2799,63.3312,14244.0
2021-03-01 14:45:00,74.16,74.17,74.04,74.11,9758.0,63.3312,63.3397,63.2287,63.2885,9758.0
2021-03-01 14:50:00,74.11,74.17,74.09,74.15,8422.0,63.2885,63.3397,63.2714,63.3226,8422.0
2021-03-01 14:55:00,74.14,74.16,74.05,74.05,11787.0,63.3141,63.3312,63.2372,63.2372,11787.0
2021-03-01 15:00:00,74.06,74.11,74.06,74.08,12324.0,63.2458,63.2885,63.2458,63.2628,12324.0
2021-03-01 15:05:00,74.08,74.09,74.02,74.04,10640.0,63.2628,63.2714,63.2116,63.2287,10640.0
2021-03-01 15:10:00,74.05,74.18,74.04,74.14,13734.0,63.2372,63.3482,63.2287,63.3141,13734.0
2021-03-01 15:15:00,74.14,74.14,73.97,74.03,13590.0,63.3141,63.3141,63.1689,63.2201,13590.0
2021-03-01 15:20:00,74.05,74.18,74.05,74.15,15988.0,63.2372,63.3482,63.2372,63.3226,15988.0
2021-03-01 15:25:00,74.15,74.18,74.09,74.11,12927.0,63.3226,63.3482,63.2714,63.2885,12927.0
2021-03-01 15:30:00,74.11,74.15,74.06,74.1,20279.0,63.2885,63.3226,63.2458,63.2799,20279.0
2021-03-01 15:35:00,74.1,74.13,73.99,74.01,15519.0,63.2799,63.3055,63.186,63.2031,15519.0
2021-03-01 15:40:00,74.01,74.09,74.01,74.04,19377.0,63.2031,63.2714,63.2031,63.2287,19377.0
2021-03-01 15:45:00,74.04,74.05,73.78,73.79,40543.0,63.2287,63.2372,63.0066,63.0152,40543.0
2021-03-01 15:50:00,73.78,73.78,73.56,73.65,103397.0,63.0066,63.0066,62.8188,62.8956,103397.0
2021-03-01 15:55:00,73.63,73.86,73.59,73.86,123216.0,62.8785,63.075,62.8444,63.075,123216.0
2021-03-02 09:30:00,73.18,73.73,73.07,73.18,48862.0,62.4943,62.9639,62.4003,62.4943,48862.0
2021-03-02 09:35:00,73.27,73.53,73.17,73.21,24979.0,62.5711,62.7932,62.4857,62.5199,24979.0
2021-03-02 09:40:00,73.2,73.25,73.0,73.17,16444.0,62.5113,62.554,62.3405,62.4857,16444.0
2021-03-02 09:45:00,73.21,73.31,72.88,72.89,27587.0,62.5199,62.6053,62.2381,62.2466,27587.0
2021-03-02 09:50:00,72.83,73.36,72.83,73.33,40215.0,62.1954,62.648,62.1954,62.6224,40215.0
2021-03-02 09:55:00,73.34,73.56,73.28,73.44,25645.0,62.6309,62.8188,62.5797,62.7163,25645.0
2021-03-02 10:00:00,73.47,73.64,73.46,73.61,38949.0,62.7419,62.8871,62.7334,62.8615,38949.0
2021-03-02 10:05:00,73.6,73.99,73.6,73.88,42149.0,62.8529,63.186,62.8529,63.092,42149.0
2021-03-02 10:10:00,73.87,74.02,73.71,73.81,29224.0,63.0835,63.2116,62.9469,63.0323,29224.0
2021-03-02 10:15:00,73.84,74.14,73.83,74.12,29710.0,63.0579,63.3141,63.0493,63.297,29710.0
2021-03-02 10:20:00,74.1,74.19,73.75,73.82,30005.0,63.2799,63.3568,62.981,63.0408,30005.0
2021-03-02 10:25:00,73.76,74.04,73.75,73.91,15441.0,62.9896,63.2287,62.981,63.1177,15441.0
2021-03-02 10:30:00,73.9,73.91,73.64,73.66,29904.0,63.1091,63.1177,62.8871,62.9042,29904.0
2021-03-02 10:35:00,73.68,73.68,73.47,73.49,16134.0,62.9212,62.9212,62.7419,62.759,16134.0
2021-03-02 10:40:00,73.52,73.6,73.41,73.45,14956.0,62.7846,62.8529,62.6907,62.7248,14956.0
2021-03-02 10:45:00,73.44,73.51,73.37,73.51,14276.0,62.7163,62.7761,62.6565,62.7761,14276.0
2021-03-02 10:50:00,73.52,73.52,73.42,73.52,7216.0,62.7846,62.7846,62.6992,62.7846,7216.0
2021-03-02 10:55:00,73.54,73.65,73.54,73.55,25548.0,62.8017,62.8956,62.8017,62.8102,25548.0
2021-03-02 11:00:00,73.52,73.52,73.19,73.4,15665.0,62.7846,62.7846,62.5028,62.6821,15665.0
2021-03-02 11:05:00,73.4,73.48,73.38,73.47,7111.0,62.6821,62.7505,62.6651,62.7419,7111.0
2021-03-02 11:10:00,73.47,73.47,73.35,73.43,10677.0,62.7419,62.7419,62.6394,62.7078,10677.0
2021-03-02 11:15:00,73.43,73.43,73.26,73.34,8941.0,62.7078,62.7078,62.5626,62.6309,8941.0
2021-03-02 11:20:00,73.34,73.34,73.1,73.14,7475.0,62.6309,62.6309,62.4259,62.4601,7475.0
2021-03-02 11:25:00,73.14,73.35,73.13,73.34,6834.0,62.4601,62.6394,62.4516,62.6309,6834.0
2021-03-02 11:30:00,73.37,73.39,73.28,73.31,17437.0,62.6565,62.6736,62.5797,62.6053,17437.0
2021-03-02 11:35:00,73.37,73.37,73.15,73.18,6953.0,62.6565,62.6565,62.4686,62.4943,6953.0
2021-03-02 11:40:00,73.18,73.18,72.96,73.08,28909.0,62.4943,62.4943,62.3064,62.4089,28909.0
2021-03-02 11:45:00,73.08,73.08,72.87,72.88,19270.0,62.4089,62.4089,62.2295,62.2381,19270.0
2021-03-02 11:50:00,72.88,73.02,72.83,72.98,7913.0,62.2381,62.3576,62.1954,62.3235,7913.0
2021-03-02 11:55:00,72.96,73.04,72.94,72.98,5717.0,62.3064,62.3747,62.2893,62.3235,5717.0
2021-03-02 12:00:00,72.94,73.09,72.9,73.07,9874.0,62.2893,62.4174,62.2551,62.4003,9874.0
2021-03-02 12:05:00,73.05,73.28,73.04,73.26,7536.0,62.3832,62.5797,62.3747,62.5626,7536.0
2021-03-02 12:10:00,73.26,73.28,73.16,73.16,6196.0,62.5626,62.5797,62.4772,62.4772,6196.0
2021-03-02 12:15:00,73.19,73.27,73.16,73.2,6385.0,62.5028,62.5711,62.4772,62.5113,6385.0
2021-03-02 12:20:00,73.22,73.29,73.21,73.26,9107.0,62.5284,62.5882,62.5199,62.5626,9107.0
2021-03-02 12:25:00,73.26,73.29,73.21,73.28,8307.0,62.5626,62.5882,62.5199,62.5797,8307.0
2021-03-02 12:30:00,73.27,73.36,73.25,73.29,7105.0,62.5711,62.648,62.554,62.5882,7105.0
2021-03-02 12:35:00,73.3,73.41,73.28,73.38,5208.0,62.5967,62.6907,62.5797,62.6651,5208.0
2021-03-02 12:40:00,73.41,73.42,73.39,73.4,5265.0,62.6907,62.6992,62.6736,62.6821,5265.0
2021-03-02 12:45:00,73.4,73.4,73.29,73.29,7501.0,62.6821,62.6821,62.5882,62.5882,7501.0
2021-03-02 12:50:00,73.29,73.39,73.27,73.39,10593.0,62.5882,62.6736,62.5711,62.6736,10593.0
2021-03-02 12:55:00,73.42,73.56,73.39,73.55,9353.0,62.6992,62.8188,62.6736,62.8102,9353.0
2021-03-02 13:00:00,73.53,73.66,73.51,73.61,7915.0,62.7932,62.9042,62.7761,62.8615,7915.0
2021-03-02 13:05:00,73.61,73.66,73.59,73.59,5048.0,62.8615,62.9042,62.8444,62.8444,5048.0
2021-03-02 13:10:00,73.61,73.73,73.61,73.72,6810.0,62.8615,62.9639,62.8615,62.9554,6810.0
2021-03-02 13:15:00,73.72,73.79,73.64,73.64,15148.0,62.9554,63.0152,62.8871,62.8871,15148.0
2021-03-02 13:20:00,73.63,73.67,73.56,73.61,8463.0,62.8785,62.9127,62.8188,62.8615,8463.0
2021-03-02 13:25:00,73.63,73.66,73.56,73.61,13064.0,62.8785,62.9042,62.8188,62.8615,13064.0
2021-03-02 13:30:00,73.61,73.72,73.61,73.69,6446.0,62.8615,62.9554,62.8615,62.9298,6446.0
2021-03-02 13:35:00,73.69,73.85,73.66,73.8,36819.0,62.9298,63.0664,62.9042,63.0237,36819.0
2021-03-02 13:40:00,73.81,73.81,73.5,73.58,54862.0,63.0323,63.0323,62.7675,62.8359,54862.0
2021-03-02 13:45:00,73.57,73.57,73.46,73.47,6684.0,62.8273,62.8273,62.7334,62.7419,6684.0
2021-03-02 13:50:00,73.48,73.48,73.31,73.31,6700.0,62.7505,62.7505,62.6053,62.6053,6700.0
2021-03-02 13:55:00,73.33,73.46,73.32,73.37,17598.0,62.6224,62.7334,62.6138,62.6565,17598.0
2021-03-02 14:00:00,73.37,73.46,73.36,73.4,8086.0,62.6565,62.7334,62.648,62.6821,8086.0
2021-03-02 14:05:00,73.38,73.39,73.16,73.16,14650.0,62.6651,62.6736,62.4772,62.4772,14650.0
2021-03-02 14:10:00,73.16,73.17,73.02,73.03,13066.0,62.4772,62.4857,62.3576,62.3662,13066.0
2021-03-02 14:15:00,73.03,73.1,72.98,73.09,14798.0,62.3662,62.4259,62.3235,62.4174,14798.0
2021-03-02 14:20:00,73.09,73.33,73.08,73.32,14229.0,62.4174,62.6224,62.4089,62.6138,14229.0
2021-03-02 14:25:00,73.33,73.37,73.16,73.35,17789.0,62.6224,62.6565,62.4772,62.6394,17789.0
2021-03-02 14:30:00,73.35,73.43,73.29,73.37,10032.0,62.6394,62.7078,62.5882,62.6565,10032.0
2021-03-02 14:35:00,73.38,73.39,73.23,73.33,14138.0,62.6651,62.6736,62.537,62.6224,14138.0
2021-03-02 14:40:00,73.34,73.35,73.21,73.26,10718.0,62.6309,62.6394,62.5199,62.5626,10718.0
2021-03-02 14:45:00,73.24,73.33,73.19,73.31,13016.0,62.5455,62.6224,62.5028,62.6053,13016.0
2021-03-02 14:50:00,73.31,73.32,73.25,73.26,12745.0,62.6053,62.6138,62.554,62.5626,12745.0
2021-03-02 14:55:00,73.26,73.3,73.1,73.15,14457.0,62.5626,62.5967,62.4259,62.4686,14457.0
2021-03-02 15:00:00,73.16,73.25,73.12,73.12,14126.0,62.4772,62.554,62.443,62.443,14126.0
2021-03-02 15:05:00,73.11,73.21,73.07,73.21,16932.0,62.4345,62.5199,62.4003,62.5199,16932.0
2021-03-02 15:10:00,73.2,73.24,73.13,73.15,13631.0,62.5113,62.5455,62.4516,62.4686,13631.0
2021-03-02 15:15:00,73.14,73.15,73.08,73.09,23606.0,62.4601,62.4686,62.4089,62.4174,23606.0
2021-03-02 15:20:00,73.09,73.1,72.93,73.0,23679.0,62.4174,62.4259,62.2808,62.3405,23679.0
2021-03-02 15:25:00,72.99,73.02,72.94,72.94,16256.0,62.332,62.3576,62.2893,62.2893,16256.0
2021-03-02 15:30:00,72.93,73.0,72.82,72.94,23782.0,62.2808,62.3405,62.1868,62.2893,23782.0
2021-03-02 15:35:00,72.93,72.94,72.76,72.88,22132.0,62.2808,62.2893,62.1356,62.2381,22132.0
2021-03-02 15:40:00,72.89,73.0,72.81,72.98,31940.0,62.2466,62.3405,62.1783,62.3235,31940.0
2021-03-02 15:45:00,72.98,72.99,72.67,72.69,33547.0,62.3235,62.332,62.0587,62.0758,33547.0
2021-03-02 15:50:00,72.66,72.79,72.62,72.67,71863.0,62.0502,62.1612,62.016,62.0587,71863.0
2021-03-02 15:55:00,72.66,72.69,72.4,72.47,163883.0,62.0502,62.0758,61.8282,61.8879,163883.0
2021-03-03 09:30:00,73.68,74.49,73.42,74.03,210021.0,62.9212,63.613,62.6992,63.2201,210021.0
2021-03-03 09:35:00,74.09,74.84,73.91,74.13,77668.0,63.2714,63.9119,63.1177,63.3055,77668.0
2021-03-03 09:40:00,74.17,74.32,73.9,74.17,48747.0,63.3397,63.4678,63.1091,63.3397,48747.0
2021-03-03 09:45:00,74.21,74.32,74.0,74.12,58885.0,63.3739,63.4678,63.1945,63.297,58885.0
2021-03-03 09:50:00,74.13,74.71,74.12,74.41,38323.0,63.3055,63.8008,63.297,63.5447,38323.0
2021-03-03 09:55:00,74.49,74.53,74.0,74.04,84640.0,63.613,63.6471,63.1945,63.2287,84640.0
2021-03-03 10:00:00,74.15,74.49,74.04,74.43,38241.0,63.3226,63.613,63.2287,63.5617,38241.0
2021-03-03 10:05:00,74.44,74.48,74.23,74.32,40497.0,63.5703,63.6044,63.3909,63.4678,40497.0
2021-03-03 10:10:00,74.3,74.49,74.23,74.27,67500.0,63.4507,63.613,63.3909,63.4251,67500.0
2021-03-03 10:15:00,74.28,74.69,74.15,74.65,87475.0,63.4336,63.7838,63.3226,63.7496,87475.0
2021-03-03 10:20:00,74.67,74.77,74.23,74.52,71401.0,63.7667,63.8521,63.3909,63.6386,71401.0
2021-03-03 10:25:00,74.52,74.74,74.45,74.58,18602.0,63.6386,63.8265,63.5788,63.6898,18602.0
2021-03-03 10:30:00,74.54,74.78,74.48,74.65,47626.0,63.6557,63.8606,63.6044,63.7496,47626.0
2021-03-03 10:35:00,74.6,74.69,74.45,74.56,30294.0,63.7069,63.7838,63.5788,63.6728,30294.0
2021-03-03 10:40:00,74.53,74.58,74.35,74.49,31702.0,63.6471,63.6898,63.4934,63.613,31702.0
2021-03-03 10:45:00,74.48,74.7,74.38,74.61,50172.0,63.6044,63.7923,63.519,63.7155,50172.0
2021-03-03 10:50:00,74.61,74.64,74.41,74.46,28567.0,63.7155,63.7411,63.5447,63.5874,28567.0
2021-03-03 10:55:00,74.46,74.86,74.33,74.72,56938.0,63.5874,63.9289,63.4763,63.8094,56938.0
2021-03-03 11:00:00,74.76,74.76,74.48,74.56,67906.0,63.8435,63.8435,63.6044,63.6728,67906.0
2021-03-03 11:05:00,74.57,74.81,74.57,74.79,43229.0,63.6813,63.8862,63.6813,63.8692,43229.0
2021-03-03 11:10:00,74.77,74.97,74.61,74.88,28957.0,63.8521,64.0229,63.7155,63.946,28957.0
2021-03-03 11:15:00,74.88,75.08,74.8,75.08,19845.0,63.946,64.1168,63.8777,64.1168,19845.0
2021-03-03 11:20:00,75.05,75.24,75.04,75.24,28300.0,64.0912,64.2535,64.0827,64.2535,28300.0
2021-03-03 11:25:00,75.26,75.29,75.15,75.18,19462.0,64.2705,64.2962,64.1766,64.2022,19462.0
2021-03-03 11:30:00,75.2,75.45,75.18,75.42,43461.0,64.2193,64.4328,64.2022,64.4072,43461.0
2021-03-03 11:35:00,75.39,75.61,75.39,75.54,46839.0,64.3816,64.5694,64.3816,64.5097,46839.0
2021-03-03 11:40:00,75.53,75.67,75.46,75.66,28807.0,64.5011,64.6207,64.4413,64.6121,28807.0
2021-03-03 11:45:00,75.65,75.77,75.53,75.53,64498.0,64.6036,64.7061,64.5011,64.5011,64498.0
2021-03-03 11:50:00,75.56,75.91,75.46,75.89,38250.0,64.5267,64.8256,64.4413,64.8085,38250.0
2021-03-03 11:55:00,75.89,75.89,75.58,75.58,72629.0,64.8085,64.8085,64.5438,64.5438,72629.0
2021-03-03 12:00:00,75.58,75.59,75.49,75.59,51747.0,64.5438,64.5524,64.467,64.5524,51747.0
2021-03-03 12:05:00,75.58,75.58,75.46,75.51,52239.0,64.5438,64.5438,64.4413,64.484,52239.0
2021-03-03 12:10:00,75.5,75.81,75.37,75.81,120524.0,64.4755,64.7402,64.3645,64.7402,120524.0
2021-03-03 12:15:00,75.81,75.91,75.65,75.71,127008.0,64.7402,64.8256,64.6036,64.6548,127008.0
2021-03-03 12:20:00,75.71,75.71,75.3,75.44,54172.0,64.6548,64.6548,64.3047,64.4243,54172.0
2021-03-03 12:25:00,75.47,75.73,75.44,75.7,23019.0,64.4499,64.6719,64.4243,64.6463,23019.0
2021-03-03 12:30:00,75.7,75.72,75.45,75.45,19943.0,64.6463,64.6634,64.4328,64.4328,19943.0
2021-03-03 12:35:00,75.45,75.66,75.41,75.6,13293.0,64.4328,64.6121,64.3986,64.5609,13293.0
2021-03-03 12:40:00,75.59,75.6,75.42,75.48,37908.0,64.5524,64.5609,64.4072,64.4584,37908.0
2021-03-03 12:45:00,75.49,75.61,75.42,75.61,17857.0,64.467,64.5694,64.4072,64.5694,17857.0
2021-03-03 12:50:00,75.61,75.72,75.61,75.62,28377.0,64.5694,64.6634,64.5694,64.578,28377.0
2021-03-03 12:55:00,75.62,75.63,75.53,75.53,23931.0,64.578,64.5865,64.5011,64.5011,23931.0
2021-03-03 13:00:00,75.52,75.81,75.5,75.74,37782.0,64.4926,64.7402,64.4755,64.6804,37782.0
2021-03-03 13:05:00,75.74,75.75,75.62,75.67,9787.0,64.6804,64.689,64.578,64.6207,9787.0
2021-03-03 13:10:00,75.63,75.76,75.61,75.7,9576.0,64.5865,64.6975,64.5694,64.6463,9576.0
2021-03-03 13:15:00,75.7,76.12,75.7,75.99,53608.0,64.6463,65.005,64.6463,64.8939,53608.0
2021-03-03 13:20:00,76.04,76.17,75.99,76.16,18604.0,64.9366,65.0477,64.8939,65.0391,18604.0
2021-03-03 13:25:00,76.17,76.29,76.1,76.1,19850.0,65.0477,65.1501,64.9879,64.9879,19850.0
2021-03-03 13:30:00,76.1,76.16,76.04,76.13,24137.0,64.9879,65.0391,64.9366,65.0135,24137.0
2021-03-03 13:35:00,76.13,76.3,76.11,76.25,37704.0,65.0135,65.1587,64.9964,65.116,37704.0
2021-03-03 13:40:00,76.25,76.37,76.19,76.27,35666.0,65.116,65.2185,65.0647,65.1331,35666.0
2021-03-03 13:45:00,76.22,76.28,76.06,76.16,33923.0,65.0904,65.1416,64.9537,65.0391,33923.0
2021-03-03 13:50:00,76.16,76.32,76.11,76.16,36253.0,65.0391,65.1758,64.9964,65.0391,36253.0
2021-03-03 13:55:00,76.18,76.18,75.82,75.88,36871.0,65.0562,65.0562,64.7488,64.8,36871.0
2021-03-03 14:00:00,75.89,75.89,75.63,75.72,37049.0,64.8085,64.8085,64.5865,64.6634,37049.0
2021-03-03 14:05:00,75.72,75.73,75.5,75.59,41836.0,64.6634,64.6719,64.4755,64.5524,41836.0
2021-03-03 14:10:00,75.58,76.1,75.56,76.05,75082.0,64.5438,64.9879,64.5267,64.9452,75082.0
2021-03-03 14:15:00,76.05,76.1,75.85,75.97,37917.0,64.9452,64.9879,64.7744,64.8769,37917.0
2021-03-03 14:20:00,75.97,76.07,75.95,76.01,47396.0,64.8769,64.9623,64.8598,64.911,47396.0
2021-03-03 14:25:00,76.0,76.04,75.99,76.01,61801.0,64.9025,64.9366,64.8939,64.911,61801.0
2021-03-03 14:30:00,76.0,76.06,75.5,75.62,76203.0,64.9025,64.9537,64.4755,64.578,76203.0
2021-03-03 14:35:00,75.66,75.8,75.63,75.73,54545.0,64.6121,64.7317,64.5865,64.6719,54545.0
2021-03-03 14:40:00,75.72,75.91,75.69,75.84,40356.0,64.6634,64.8256,64.6377,64.7658,40356.0
2021-03-03 14:45:00,75.84,75.92,75.67,75.8,49563.0,64.7658,64.8342,64.6207,64.7317,49563.0
2021-03-03 14:50:00,75.81,76.11,75.81,76.06,46732.0,64.7402,64.9964,64.7402,64.9537,46732.0
2021-03-03 14:55:00,76.05,76.08,75.94,75.98,30264.0,64.9452,64.9708,64.8512,64.8854,30264.0
2021-03-03 15:00:00,75.98,75.98,75.89,75.94,38223.0,64.8854,64.8854,64.8085,64.8512,38223.0
2021-03-03 15:05:00,75.93,75.96,75.87,75.92,38779.0,64.8427,64.8683,64.7915,64.8342,38779.0
2021-03-03 15:10:00,75.93,76.11,75.86,75.87,85533.0,64.8427,64.9964,64.7829,64.7915,85533.0
2021-03-03 15:15:00,75.85,75.85,75.56,75.69,70014.0,64.7744,64.7744,64.5267,64.6377,70014.0
2021-03-03 15:20:00,75.68,75.94,75.67,75.94,73141.0,64.6292,64.8512,64.6207,64.8512,73141.0
2021-03-03 15:25:00,75.94,76.1,75.9,76.02,60135.0,64.8512,64.9879,64.8171,64.9196,60135.0
2021-03-03 15:30:00,76.01,76.06,75.97,76.03,62785.0,64.911,64.9537,64.8769,64.9281,62785.0
2021-03-03 15:35:00,76.03,76.11,76.01,76.03,48174.0,64.9281,64.9964,64.911,64.9281,48174.0
2021-03-03 15:40:00,76.03,76.06,75.99,76.0,67462.0,64.9281,64.9537,64.8939,64.9025,67462.0
2021-03-03 15:45:00,75.99,76.08,75.97,76.04,65637.0,64.8939,64.9708,64.8769,64.9366,65637.0
2021-03-03 15:50:00,76.03,76.45,75.98,76.24,197833.0,64.9281,65.2868,64.8854,65.1074,197833.0
2021-03-03 15:55:00,76.25,76.27,75.91,75.98,280647.0,65.116,65.1331,64.8256,64.8854,280647.0
2021-03-04 09:30:00,72.8,73.45,72.07,72.43,550342.0,62.1697,62.7248,61.5463,61.8538,550342.0
2021-03-04 09:35:00,72.37,72.41,71.5,71.94,323375.0,61.8025,61.8367,61.0596,61.4353,323375.0
2021-03-04 09:40:00,71.94,72.32,71.57,72.32,143197.0,61.4353,61.7598,61.1194,61.7598,143197.0
2021-03-04 09:45:00,72.31,72.32,71.69,71.74,139015.0,61.7513,61.7598,61.2218,61.2645,139015.0
2021-03-04 09:50:00,71.78,72.0,71.66,71.76,109172.0,61.2987,61.4866,61.1962,61.2816,109172.0
2021-03-04 09:55:00,71.76,72.09,71.72,72.05,133655.0,61.2816,61.5634,61.2474,61.5293,133655.0
2021-03-04 10:00:00,72.04,72.25,71.73,71.75,120138.0,61.5207,61.7001,61.256,61.2731,120138.0
2021-03-04 10:05:00,71.75,71.86,71.24,71.35,88463.0,61.2731,61.367,60.8375,60.9315,88463.0
2021-03-04 10:10:00,71.32,71.69,71.2,71.66,160146.0,60.9059,61.2218,60.8034,61.1962,160146.0
2021-03-04 10:15:00,71.65,71.75,71.29,71.29,92976.0,61.1877,61.2731,60.8802,60.8802,92976.0
2021-03-04 10:20:00,71.25,71.41,71.22,71.33,99437.0,60.8461,60.9827,60.8205,60.9144,99437.0
2021-03-04 10:25:00,71.31,71.61,71.21,71.57,109092.0,60.8973,61.1535,60.8119,61.1194,109092.0
2021-03-04 10:30:00,71.59,72.01,71.43,71.8,67662.0,61.1364,61.4951,60.9998,61.3158,67662.0
2021-03-04 10:35:00,71.78,72.12,71.78,72.01,74801.0,61.2987,61.589,61.2987,61.4951,74801.0
2021-03-04 10:40:00,72.02,72.05,71.68,71.68,35723.0,61.5036,61.5293,61.2133,61.2133,35723.0
2021-03-04 10:45:00,71.7,72.13,71.67,71.98,51837.0,61.2304,61.5976,61.2047,61.4695,51837.0
2021-03-04 10:50:00,71.96,72.14,71.86,71.9,45147.0,61.4524,61.6061,61.367,61.4012,45147.0
2021-03-04 10:55:00,71.91,72.2,71.89,72.06,58633.0,61.4097,61.6574,61.3926,61.5378,58633.0
2021-03-04 11:00:00,72.09,72.19,72.06,72.08,32836.0,61.5634,61.6488,61.5378,61.5549,32836.0
2021-03-04 11:05:00,72.05,72.09,71.8,72.01,35814.0,61.5293,61.5634,61.3158,61.4951,35814.0
2021-03-04 11:10:00,72.04,72.11,71.86,71.86,39907.0,61.5207,61.5805,61.367,61.367,39907.0
2021-03-04 11:15:00,71.82,72.18,71.82,72.11,41695.0,61.3328,61.6403,61.3328,61.5805,41695.0
2021-03-04 11:20:00,72.09,72.36,72.0,72.29,52540.0,61.5634,61.794,61.4866,61.7342,52540.0
2021-03-04 11:25:00,72.27,72.28,71.88,72.06,36718.0,61.7171,61.7257,61.3841,61.5378,36718.0
2021-03-04 11:30:00,72.06,72.29,71.94,71.98,99847.0,61.5378,61.7342,61.4353,61.4695,99847.0
2021-03-04 11:35:00,71.98,72.38,71.98,72.28,50956.0,61.4695,61.8111,61.4695,61.7257,50956.0
2021-03-04 11:40:00,72.28,72.58,72.26,72.34,29818.0,61.7257,61.9819,61.7086,61.7769,29818.0
2021-03-04 11:45:00,72.3,72.48,72.25,72.33,33051.0,61.7428,61.8965,61.7001,61.7684,33051.0
2021-03-04 11:50:00,72.34,72.34,72.07,72.09,20458.0,61.7769,61.7769,61.5463,61.5634,20458.0
2021-03-04 11:55:00,72.07,72.09,72.0,72.01,23318.0,61.5463,61.5634,61.4866,61.4951,23318.0
2021-03-04 12:00:00,72.03,72.31,72.03,72.19,34416.0,61.5122,61.7513,61.5122,61.6488,34416.0
2021-03-04 12:05:00,72.19,72.19,71.98,72.15,34759.0,61.6488,61.6488,61.4695,61.6147,34759.0
2021-03-04 12:10:00,72.2,72.22,71.92,71.97,66459.0,61.6574,61.6744,61.4182,61.4609,66459.0
2021-03-04 12:15:00,71.93,72.24,71.93,72.1,44328.0,61.4268,61.6915,61.4268,61.572,44328.0
2021-03-04 12:20:00,72.12,72.18,71.85,71.94,91216.0,61.589,61.6403,61.3585,61.4353,91216.0
2021-03-04 12:25:00,71.94,72.16,71.83,72.05,50674.0,61.4353,61.6232,61.3414,61.5293,50674.0
2021-03-04 12:30:00,72.0,72.09,71.86,72.0,113258.0,61.4866,61.5634,61.367,61.4866,113258.0
2021-03-04 12:35:00,72.02,72.22,71.89,72.22,86195.0,61.5036,61.6744,61.3926,61.6744,86195.0
2021-03-04 12:40:00,72.2,72.34,72.05,72.07,27267.0,61.6574,61.7769,61.5293,61.5463,27267.0
2021-03-04 12:45:00,72.04,72.1,71.86,71.98,38795.0,61.5207,61.572,61.367,61.4695,38795.0
2021-03-04 12:50:00,71.97,72.08,71.8,71.88,93206.0,61.4609,61.5549,61.3158,61.3841,93206.0
2021-03-04 12:55:00,71.87,72.01,71.67,71.97,203689.0,61.3755,61.4951,61.2047,61.4609,203689.0
2021-03-04 13:00:00,71.98,72.11,71.82,71.95,39490.0,61.4695,61.5805,61.3328,61.4439,39490.0
2021-03-04 13:05:00,71.97,72.0,71.67,71.84,114640.0,61.4609,61.4866,61.2047,61.3499,114640.0
2021-03-04 13:10:00,71.81,71.96,71.74,71.86,55125.0,61.3243,61.4524,61.2645,61.367,55125.0
2021-03-04 13:15:00,71.86,72.02,71.75,71.9,57142.0,61.367,61.5036,61.2731,61.4012,57142.0
2021-03-04 13:20:00,71.82,71.97,71.66,71.87,137747.0,61.3328,61.4609,61.1962,61.3755,137747.0
2021-03-04 13:25:00,71.87,72.35,71.81,72.26,70694.0,61.3755,61.7855,61.3243,61.7086,70694.0
2021-03-04 13:30:00,72.28,72.28,71.95,72.05,54890.0,61.7257,61.7257,61.4439,61.5293,54890.0
2021-03-04 13:35:00,72.04,72.24,71.79,71.79,139525.0,61.5207,61.6915,61.3072,61.3072,139525.0
2021-03-04 13:40:00,71.85,71.85,71.15,71.32,58884.0,61.3585,61.3585,60.7607,60.9059,58884.0
2021-03-04 13:45:00,71.32,71.42,70.91,71.09,55726.0,60.9059,60.9913,60.5557,60.7094,55726.0
2021-03-04 13:50:00,71.07,71.07,70.36,70.63,132410.0,60.6924,60.6924,60.086,60.3166,132410.0
2021-03-04 13:55:00,70.62,70.83,70.56,70.65,55106.0,60.3081,60.4874,60.2568,60.3337,55106.0
2021-03-04 14:00:00,70.67,70.85,70.56,70.71,60232.0,60.3508,60.5045,60.2568,60.3849,60232.0
2021-03-04 14:05:00,70.71,71.04,70.71,70.98,51239.0,60.3849,60.6667,60.3849,60.6155,51239.0
2021-03-04 14:10:00,70.97,71.1,70.79,70.86,70170.0,60.607,60.718,60.4532,60.513,70170.0
2021-03-04 14:15:00,70.87,70.98,70.71,70.87,32920.0,60.5216,60.6155,60.3849,60.5216,32920.0
2021-03-04 14:20:00,70.87,71.0,70.83,70.92,27297.0,60.5216,60.6326,60.4874,60.5643,27297.0
2021-03-04 14:25:00,70.92,71.24,70.92,71.15,58458.0,60.5643,60.8375,60.5643,60.7607,58458.0
2021-03-04 14:30:00,71.14,71.18,70.95,70.96,36310.0,60.7521,60.7863,60.5899,60.5984,36310.0
2021-03-04 14:35:00,70.96,71.01,70.79,70.92,35904.0,60.5984,60.6411,60.4532,60.5643,35904.0
2021-03-04 14:40:00,70.92,71.25,70.89,71.23,43909.0,60.5643,60.8461,60.5386,60.829,43909.0
2021-03-04 14:45:00,71.22,71.44,71.13,71.32,28850.0,60.8205,61.0083,60.7436,60.9059,28850.0
2021-03-04 14:50:00,71.32,71.43,71.24,71.35,44164.0,60.9059,60.9998,60.8375,60.9315,44164.0
2021-03-04 14:55:00,71.33,71.4,71.13,71.29,32160.0,60.9144,60.9742,60.7436,60.8802,32160.0
2021-03-04 15:00:00,71.28,71.41,71.27,71.39,59468.0,60.8717,60.9827,60.8632,60.9656,59468.0
2021-03-04 15:05:00,71.39,71.68,71.28,71.44,71153.0,60.9656,61.2133,60.8717,61.0083,71153.0
2021-03-04 15:10:00,71.41,71.54,71.31,71.53,62585.0,60.9827,61.0937,60.8973,61.0852,62585.0
2021-03-04 15:15:00,71.5,71.56,71.44,71.56,44788.0,61.0596,61.1108,61.0083,61.1108,44788.0
2021-03-04 15:20:00,71.56,71.62,71.47,71.62,132666.0,61.1108,61.1621,61.034,61.1621,132666.0
2021-03-04 15:25:00,71.62,71.91,71.62,71.83,65399.0,61.1621,61.4097,61.1621,61.3414,65399.0
2021-03-04 15:30:00,71.83,71.91,71.66,71.67,69767.0,61.3414,61.4097,61.1962,61.2047,69767.0
2021-03-04 15:35:00,71.67,71.75,71.66,71.73,78974.0,61.2047,61.2731,61.1962,61.256,78974.0
2021-03-04 15:40:00,71.73,72.04,71.69,72.0,89735.0,61.256,61.5207,61.2218,61.4866,89735.0
2021-03-04 15:45:00,72.02,72.09,71.78,71.83,78530.0,61.5036,61.5634,61.2987,61.3414,78530.0
2021-03-04 15:50:00,71.83,71.95,71.75,71.76,146836.0,61.3414,61.4439,61.2731,61.2816,146836.0
2021-03-04 15:55:00,71.75,71.76,71.39,71.61,308001.0,61.2731,61.2816,60.9656,61.1535,308001.0
2021-03-05 09:30:00,72.71,73.38,72.6,72.95,82378.0,62.0929,62.6651,61.999,62.2978,82378.0
2021-03-05 09:35:00,73.12,73.12,72.23,72.23,65616.0,62.443,62.443,61.683,61.683,65616.0
2021-03-05 09:40:00,72.24,72.91,72.24,72.63,80450.0,61.6915,62.2637,61.6915,62.0246,80450.0
2021-03-05 09:45:00,72.69,72.92,72.5,72.52,22407.0,62.0758,62.2722,61.9136,61.9306,22407.0
2021-03-05 09:50:00,72.49,72.6,72.22,72.28,53546.0,61.905,61.999,61.6744,61.7257,53546.0
2021-03-05 09:55:00,72.27,72.55,72.14,72.38,77323.0,61.7171,61.9563,61.6061,61.8111,77323.0
2021-03-05 10:00:00,72.37,72.49,72.22,72.29,39907.0,61.8025,61.905,61.6744,61.7342,39907.0
2021-03-05 10:05:00,72.26,72.33,72.09,72.13,69793.0,61.7086,61.7684,61.5634,61.5976,69793.0
2021-03-05 10:10:00,72.12,72.19,71.87,71.9,46418.0,61.589,61.6488,61.3755,61.4012,46418.0
2021-03-05 10:15:00,71.9,72.41,71.88,72.2,33769.0,61.4012,61.8367,61.3841,61.6574,33769.0
2021-03-05 10:20:00,72.24,72.31,71.96,71.99,59071.0,61.6915,61.7513,61.4524,61.478,59071.0
2021-03-05 10:25:00,72.0,72.35,71.83,71.86,60952.0,61.4866,61.7855,61.3414,61.367,60952.0
2021-03-05 10:30:00,71.9,71.9,71.46,71.48,57869.0,61.4012,61.4012,61.0254,61.0425,57869.0
2021-03-05 10:35:00,71.47,71.66,71.34,71.37,50751.0,61.034,61.1962,60.9229,60.9486,50751.0
2021-03-05 10:40:00,71.36,71.54,71.26,71.27,26224.0,60.94,61.0937,60.8546,60.8632,26224.0
2021-03-05 10:45:00,71.28,71.54,71.19,71.54,43049.0,60.8717,61.0937,60.7948,61.0937,43049.0
2021-03-05 10:50:00,71.54,71.97,71.5,71.84,25965.0,61.0937,61.4609,61.0596,61.3499,25965.0
2021-03-05 10:55:00,71.84,71.84,71.45,71.6,26134.0,61.3499,61.3499,61.0169,61.145,26134.0
2021-03-05 11:00:00,71.6,71.71,71.53,71.6,28697.0,61.145,61.2389,61.0852,61.145,28697.0
2021-03-05 11:05:00,71.61,71.71,71.54,71.62,21908.0,61.1535,61.2389,61.0937,61.1621,21908.0
2021-03-05 11:10:00,71.62,71.72,71.54,71.54,17879.0,61.1621,61.2474,61.0937,61.0937,17879.0
2021-03-05 11:15:00,71.55,71.6,71.38,71.58,36060.0,61.1023,61.145,60.9571,61.1279,36060.0
2021-03-05 11:20:00,71.58,71.72,71.55,71.63,57706.0,61.1279,61.2474,61.1023,61.1706,57706.0
2021-03-05 11:25:00,71.63,71.67,71.4,71.51,57556.0,61.1706,61.2047,60.9742,61.0681,57556.0
2021-03-05 11:30:00,71.5,72.03,71.42,71.44,81940.0,61.0596,61.5122,60.9913,61.0083,81940.0
2021-03-05 11:35:00,71.47,71.92,71.47,71.88,34552.0,61.034,61.4182,61.034,61.3841,34552.0
2021-03-05 11:40:00,71.86,72.07,71.78,72.0,28941.0,61.367,61.5463,61.2987,61.4866,28941.0
2021-03-05 11:45:00,72.0,72.01,71.82,71.82,20128.0,61.4866,61.4951,61.3328,61.3328,20128.0
2021-03-05 11:50:00,71.88,72.03,71.74,71.98,34599.0,61.3841,61.5122,61.2645,61.4695,34599.0
2021-03-05 11:55:00,71.92,72.1,71.92,71.97,37902.0,61.4182,61.572,61.4182,61.4609,37902.0
2021-03-05 12:00:00,71.98,72.05,71.91,72.01,17487.0,61.4695,61.5293,61.4097,61.4951,17487.0
2021-03-05 12:05:00,72.0,72.27,72.0,72.16,20903.0,61.4866,61.7171,61.4866,61.6232,20903.0
2021-03-05 12:10:00,72.13,72.2,72.05,72.1,11211.0,61.5976,61.6574,61.5293,61.572,11211.0
2021-03-05 12:15:00,72.08,72.29,72.07,72.29,28086.0,61.5549,61.7342,61.5463,61.7342,28086.0
2021-03-05 12:20:00,72.28,72.71,72.22,72.65,59181.0,61.7257,62.0929,61.6744,62.0416,59181.0
2021-03-05 12:25:00,72.62,72.66,72.4,72.45,11273.0,62.016,62.0502,61.8282,61.8709,11273.0
2021-03-05 12:30:00,72.41,72.51,72.35,72.35,12775.0,61.8367,61.9221,61.7855,61.7855,12775.0
2021-03-05 12:35:00,72.36,72.44,72.27,72.4,8524.0,61.794,61.8623,61.7171,61.8282,8524.0
2021-03-05 12:40:00,72.43,72.67,72.4,72.65,42046.0,61.8538,62.0587,61.8282,62.0416,42046.0
2021-03-05 12:45:00,72.65,72.86,72.62,72.74,27609.0,62.0416,62.221,62.016,62.1185,27609.0
2021-03-05 12:50:00,72.71,72.77,72.51,72.54,20350.0,62.0929,62.1441,61.9221,61.9477,20350.0
2021-03-05 12:55:00,72.51,72.83,72.51,72.76,66936.0,61.9221,62.1954,61.9221,62.1356,66936.0
2021-03-05 13:00:00,72.76,72.94,72.67,72.73,93994.0,62.1356,62.2893,62.0587,62.11,93994.0
2021-03-05 13:05:00,72.73,73.16,72.7,72.98,42857.0,62.11,62.4772,62.0843,62.3235,42857.0
2021-03-05 13:10:00,72.99,73.07,72.87,73.01,11732.0,62.332,62.4003,62.2295,62.3491,11732.0
2021-03-05 13:15:00,73.0,73.32,72.98,73.28,30715.0,62.3405,62.6138,62.3235,62.5797,30715.0
2021-03-05 13:20:00,73.25,73.32,73.18,73.27,53787.0,62.554,62.6138,62.4943,62.5711,53787.0
2021-03-05 13:25:00,73.3,73.68,73.24,73.65,37195.0,62.5967,62.9212,62.5455,62.8956,37195.0
2021-03-05 13:30:00,73.7,73.7,73.36,73.58,36895.0,62.9383,62.9383,62.648,62.8359,36895.0
2021-03-05 13:35:00,73.6,73.83,73.52,73.83,35450.0,62.8529,63.0493,62.7846,63.0493,35450.0
2021-03-05 13:40:00,73.85,74.0,73.7,73.89,56544.0,63.0664,63.1945,62.9383,63.1006,56544.0
2021-03-05 13:45:00,73.89,73.91,73.47,73.62,66709.0,63.1006,63.1177,62.7419,62.87,66709.0
2021-03-05 13:50:00,73.6,73.71,73.35,73.36,24899.0,62.8529,62.9469,62.6394,62.648,24899.0
2021-03-05 13:55:00,73.38,73.55,73.33,73.53,15451.0,62.6651,62.8102,62.6224,62.7932,15451.0
2021-03-05 14:00:00,73.57,73.76,73.47,73.51,53202.0,62.8273,62.9896,62.7419,62.7761,53202.0
2021-03-05 14:05:00,73.5,73.53,73.36,73.4,42920.0,62.7675,62.7932,62.648,62.6821,42920.0
2021-03-05 14:10:00,73.38,73.48,73.37,73.47,24341.0,62.6651,62.7505,62.6565,62.7419,24341.0
2021-03-05 14:15:00,73.47,73.55,73.02,73.02,39815.0,62.7419,62.8102,62.3576,62.3576,39815.0
2021-03-05 14:20:00,73.09,73.27,73.05,73.12,42926.0,62.4174,62.5711,62.3832,62.443,42926.0
2021-03-05 14:25:00,73.14,73.42,73.12,73.29,26225.0,62.4601,62.6992,62.443,62.5882,26225.0
2021-03-05 14:30:00,73.34,73.36,73.16,73.21,50905.0,62.6309,62.648,62.4772,62.5199,50905.0
2021-03-05 14:35:00,73.22,73.25,73.08,73.08,19629.0,62.5284,62.554,62.4089,62.4089,19629.0
2021-03-05 14:40:00,73.1,73.23,72.96,73.02,21700.0,62.4259,62.537,62.3064,62.3576,21700.0
2021-03-05 14:45:00,73.07,73.08,72.94,73.02,34104.0,62.4003,62.4089,62.2893,62.3576,34104.0
2021-03-05 14:50:00,73.04,73.14,73.0,73.06,26691.0,62.3747,62.4601,62.3405,62.3918,26691.0
2021-03-05 14:55:00,73.06,73.13,73.02,73.03,19294.0,62.3918,62.4516,62.3576,62.3662,19294.0
2021-03-05 15:00:00,73.03,73.1,72.97,73.09,37329.0,62.3662,62.4259,62.3149,62.4174,37329.0
2021-03-05 15:05:00,73.12,73.27,73.11,73.22,65363.0,62.443,62.5711,62.4345,62.5284,65363.0
2021-03-05 15:10:00,73.22,73.26,73.17,73.18,34334.0,62.5284,62.5626,62.4857,62.4943,34334.0
2021-03-05 15:15:00,73.17,73.22,72.89,73.04,23954.0,62.4857,62.5284,62.2466,62.3747,23954.0
2021-03-05 15:20:00,73.03,73.27,73.02,73.2,37536.0,62.3662,62.5711,62.3576,62.5113,37536.0
2021-03-05 15:25:00,73.2,73.26,73.15,73.23,33748.0,62.5113,62.5626,62.4686,62.537,33748.0
2021-03-05 15:30:00,73.24,73.48,73.19,73.45,76906.0,62.5455,62.7505,62.5028,62.7248,76906.0
2021-03-05 15:35:00,73.46,73.77,73.4,73.77,66260.0,62.7334,62.9981,62.6821,62.9981,66260.0
2021-03-05 15:40:00,73.76,73.78,73.54,73.62,77553.0,62.9896,63.0066,62.8017,62.87,77553.0
2021-03-05 15:45:00,73.62,73.78,73.49,73.52,79573.0,62.87,63.0066,62.759,62.7846,79573.0
2021-03-05 15:50:00,73.52,73.61,73.33,73.42,134980.0,62.7846,62.8615,62.6224,62.6992,134980.0
2021-03-05 15:55:00,73.41,73.5,73.33,73.37,229882.0,62.6907,62.7675,62.6224,62.6565,229882.0
2021-03-08 09:30:00,73.46,73.87,73.06,73.17,67658.0,62.7334,63.0835,62.3918,62.4857,67658.0
2021-03-08 09:35:00,73.17,73.61,72.88,73.61,89572.0,62.4857,62.8615,62.2381,62.8615,89572.0
2021-03-08 09:40:00,73.55,74.24,73.55,74.19,29488.0,62.8102,63.3995,62.8102,63.3568,29488.0
2021-03-08 09:45:00,74.2,74.21,74.0,74.09,17518.0,63.3653,63.3739,63.1945,63.2714,17518.0
2021-03-08 09:50:00,74.09,74.09,73.76,73.95,36999.0,63.2714,63.2714,62.9896,63.1518,36999.0
2021-03-08 09:55:00,73.95,74.19,73.73,73.94,25936.0,63.1518,63.3568,62.9639,63.1433,25936.0
2021-03-08 10:00:00,73.94,74.34,73.9,74.33,32583.0,63.1433,63.4849,63.1091,63.4763,32583.0
2021-03-08 10:05:00,74.36,74.79,74.32,74.69,25361.0,63.502,63.8692,63.4678,63.7838,25361.0
2021-03-08 10:10:00,74.72,74.75,74.46,74.47,34668.0,63.8094,63.835,63.5874,63.5959,34668.0
2021-03-08 10:15:00,74.48,74.52,74.15,74.22,53991.0,63.6044,63.6386,63.3226,63.3824,53991.0
2021-03-08 10:20:00,74.24,74.42,74.08,74.08,19317.0,63.3995,63.5532,63.2628,63.2628,19317.0
2021-03-08 10:25:00,74.08,74.34,74.08,74.23,53129.0,63.2628,63.4849,63.2628,63.3909,53129.0
2021-03-08 10:30:00,74.27,74.52,74.24,74.44,26548.0,63.4251,63.6386,63.3995,63.5703,26548.0
2021-03-08 10:35:00,74.44,74.5,74.26,74.38,13882.0,63.5703,63.6215,63.4166,63.519,13882.0
2021-03-08 10:40:00,74.38,74.54,74.38,74.5,26876.0,63.519,63.6557,63.519,63.6215,26876.0
2021-03-08 10:45:00,74.5,74.76,74.46,74.65,51959.0,63.6215,63.8435,63.5874,63.7496,51959.0
2021-03-08 10:50:00,74.64,74.64,74.46,74.53,12870.0,63.7411,63.7411,63.5874,63.6471,12870.0
2021-03-08 10:55:00,74.56,74.7,74.45,74.54,30964.0,63.6728,63.7923,63.5788,63.6557,30964.0
2021-03-08 11:00:00,74.52,74.69,74.5,74.53,28116.0,63.6386,63.7838,63.6215,63.6471,28116.0
2021-03-08 11:05:00,74.53,74.78,74.49,74.75,16384.0,63.6471,63.8606,63.613,63.835,16384.0
2021-03-08 11:10:00,74.71,74.87,74.54,74.87,18230.0,63.8008,63.9375,63.6557,63.9375,18230.0
2021-03-08 11:15:00,74.87,74.99,74.71,74.79,30883.0,63.9375,64.04,63.8008,63.8692,30883.0
2021-03-08 11:20:00,74.84,74.97,74.83,74.95,8730.0,63.9119,64.0229,63.9033,64.0058,8730.0
2021-03-08 11:25:00,74.95,75.13,74.91,75.11,26880.0,64.0058,64.1595,63.9716,64.1424,26880.0
2021-03-08 11:30:00,75.1,75.1,74.69,74.75,12322.0,64.1339,64.1339,63.7838,63.835,12322.0
2021-03-08 11:35:00,74.77,74.77,74.57,74.64,10875.0,63.8521,63.8521,63.6813,63.7411,10875.0
2021-03-08 11:40:00,74.61,74.71,74.27,74.27,12464.0,63.7155,63.8008,63.4251,63.4251,12464.0
2021-03-08 11:45:00,74.25,74.31,74.16,74.24,25228.0,63.408,63.4593,63.3312,63.3995,25228.0
2021-03-08 11:50:00,74.25,74.25,73.93,73.93,8414.0,63.408,63.408,63.1347,63.1347,8414.0
2021-03-08 11:55:00,73.88,74.01,73.73,73.73,18792.0,63.092,63.2031,62.9639,62.9639,18792.0
2021-03-08 12:00:00,73.73,73.86,73.7,73.72,17127.0,62.9639,63.075,62.9383,62.9554,17127.0
2021-03-08 12:05:00,73.71,74.02,73.67,73.99,22279.0,62.9469,63.2116,62.9127,63.186,22279.0
2021-03-08 12:10:00,74.0,74.21,73.89,74.21,37829.0,63.1945,63.3739,63.1006,63.3739,37829.0
2021-03-08 12:15:00,74.24,74.36,74.03,74.28,27871.0,63.3995,63.502,63.2201,63.4336,27871.0
2021-03-08 12:20:00,74.29,74.41,74.2,74.38,13146.0,63.4422,63.5447,63.3653,63.519,13146.0
2021-03-08 12:25:00,74.34,74.47,74.28,74.4,35517.0,63.4849,63.5959,63.4336,63.5361,35517.0
2021-03-08 12:30:00,74.38,74.44,74.24,74.41,30223.0,63.519,63.5703,63.3995,63.5447,30223.0
2021-03-08 12:35:00,74.43,74.52,74.4,74.4,11837.0,63.5617,63.6386,63.5361,63.5361,11837.0
2021-03-08 12:40:00,74.31,74.44,74.27,74.39,15956.0,63.4593,63.5703,63.4251,63.5276,15956.0
2021-03-08 12:45:00,74.35,74.57,74.35,74.5,31410.0,63.4934,63.6813,63.4934,63.6215,31410.0
2021-03-08 12:50:00,74.49,74.49,74.39,74.41,26689.0,63.613,63.613,63.5276,63.5447,26689.0
2021-03-08 12:55:00,74.41,74.43,74.25,74.34,34953.0,63.5447,63.5617,63.408,63.4849,34953.0
2021-03-08 13:00:00,74.35,74.53,74.35,74.41,17889.0,63.4934,63.6471,63.4934,63.5447,17889.0
2021-03-08 13:05:00,74.41,74.64,74.41,74.49,14268.0,63.5447,63.7411,63.5447,63.613,14268.0
2021-03-08 13:10:00,74.49,74.52,74.29,74.29,29694.0,63.613,63.6386,63.4422,63.4422,29694.0
2021-03-08 13:15:00,74.28,74.39,74.25,74.32,20240.0,63.4336,63.5276,63.408,63.4678,20240.0
2021-03-08 13:20:00,74.33,74.38,74.24,74.26,26624.0,63.4763,63.519,63.3995,63.4166,26624.0
2021-03-08 13:25:00,74.25,74.38,74.23,74.34,23327.0,63.408,63.519,63.3909,63.4849,23327.0
2021-03-08 13:30:00,74.33,74.45,74.27,74.44,42063.0,63.4763,63.5788,63.4251,63.5703,42063.0
2021-03-08 13:35:00,74.4,74.5,74.3,74.47,53838.0,63.5361,63.6215,63.4507,63.5959,53838.0
2021-03-08 13:40:00,74.43,74.56,74.35,74.35,39611.0,63.5617,63.6728,63.4934,63.4934,39611.0
2021-03-08 13:45:00,74.34,74.46,74.3,74.4,32309.0,63.4849,63.5874,63.4507,63.5361,32309.0
2021-03-08 13:50:00,74.38,74.39,74.25,74.39,36247.0,63.519,63.5276,63.408,63.5276,36247.0
2021-03-08 13:55:00,74.35,74.35,74.17,74.17,58150.0,63.4934,63.4934,63.3397,63.3397,58150.0
2021-03-08 14:00:00,74.15,74.37,74.14,74.31,49910.0,63.3226,63.5105,63.3141,63.4593,49910.0
2021-03-08 14:05:00,74.28,74.6,74.26,74.54,29124.0,63.4336,63.7069,63.4166,63.6557,29124.0
2021-03-08 14:10:00,74.52,74.81,74.49,74.7,34517.0,63.6386,63.8862,63.613,63.7923,34517.0
2021-03-08 14:15:00,74.71,74.71,74.64,74.69,31339.0,63.8008,63.8008,63.7411,63.7838,31339.0
2021-03-08 14:20:00,74.67,74.87,74.66,74.87,29062.0,63.7667,63.9375,63.7581,63.9375,29062.0
2021-03-08 14:25:00,74.89,75.01,74.87,74.98,35718.0,63.9546,64.057,63.9375,64.0314,35718.0
2021-03-08 14:30:00,75.0,75.03,74.94,74.95,27934.0,64.0485,64.0741,63.9973,64.0058,27934.0
2021-03-08 14:35:00,74.95,74.98,74.86,74.89,30054.0,64.0058,64.0314,63.9289,63.9546,30054.0
2021-03-08 14:40:00,74.88,74.94,74.72,74.73,35651.0,63.946,63.9973,63.8094,63.8179,35651.0
2021-03-08 14:45:00,74.74,74.76,74.52,74.58,38356.0,63.8265,63.8435,63.6386,63.6898,38356.0
2021-03-08 14:50:00,74.59,74.65,74.3,74.45,61022.0,63.6984,63.7496,63.4507,63.5788,61022.0
2021-03-08 14:55:00,74.45,74.55,74.42,74.5,29257.0,63.5788,63.6642,63.5532,63.6215,29257.0
2021-03-08 15:00:00,74.48,74.53,74.27,74.29,48525.0,63.6044,63.6471,63.4251,63.4422,48525.0
2021-03-08 15:05:00,74.28,74.35,74.2,74.3,51520.0,63.4336,63.4934,63.3653,63.4507,51520.0
2021-03-08 15:10:00,74.31,74.4,74.28,74.39,45684.0,63.4593,63.5361,63.4336,63.5276,45684.0
2021-03-08 15:15:00,74.39,74.41,74.23,74.3,76360.0,63.5276,63.5447,63.3909,63.4507,76360.0
2021-03-08 15:20:00,74.3,74.55,74.29,74.53,111757.0,63.4507,63.6642,63.4422,63.6471,111757.0
2021-03-08 15:25:00,74.53,74.75,74.47,74.63,100687.0,63.6471,63.835,63.5959,63.7325,100687.0
2021-03-08 15:30:00,74.63,74.94,74.56,74.91,63451.0,63.7325,63.9973,63.6728,63.9716,63451.0
2021-03-08 15:35:00,74.91,75.32,74.9,75.18,138793.0,63.9716,64.3218,63.9631,64.2022,138793.0
2021-03-08 15:40:00,75.18,75.26,75.04,75.17,56569.0,64.2022,64.2705,64.0827,64.1937,56569.0
2021-03-08 15:45:00,75.18,75.24,74.76,74.84,44145.0,64.2022,64.2535,63.8435,63.9119,44145.0
2021-03-08 15:50:00,74.83,75.01,74.8,74.87,75494.0,63.9033,64.057,63.8777,63.9375,75494.0
2021-03-08 15:55:00,74.86,74.86,74.51,74.56,106107.0,63.9289,63.9289,63.6301,63.6728,106107.0
2021-03-09 09:30:00,75.37,75.46,74.67,75.2,62310.0,64.3645,64.4413,63.7667,64.2193,62310.0
2021-03-09 09:35:00,75.28,75.75,75.12,75.56,38937.0,64.2876,64.689,64.151,64.5267,38937.0
2021-03-09 09:40:00,75.63,75.93,75.37,75.9,27228.0,64.5865,64.8427,64.3645,64.8171,27228.0
2021-03-09 09:45:00,75.85,76.07,75.8,75.86,35555.0,64.7744,64.9623,64.7317,64.7829,35555.0
2021-03-09 09:50:00,75.85,76.01,75.76,75.78,14757.0,64.7744,64.911,64.6975,64.7146,14757.0
2021-03-09 09:55:00,75.82,75.99,75.75,75.98,15879.0,64.7488,64.8939,64.689,64.8854,15879.0
2021-03-09 10:00:00,76.01,76.04,75.65,75.68,11782.0,64.911,64.9366,64.6036,64.6292,11782.0
2021-03-09 10:05:00,75.71,75.94,75.63,75.67,15298.0,64.6548,64.8512,64.5865,64.6207,15298.0
2021-03-09 10:10:00,75.67,75.67,75.29,75.29,19135.0,64.6207,64.6207,64.2962,64.2962,19135.0
2021-03-09 10:15:00,75.34,75.72,75.31,75.7,44412.0,64.3389,64.6634,64.3132,64.6463,44412.0
2021-03-09 10:20:00,75.73,75.83,75.52,75.62,16184.0,64.6719,64.7573,64.4926,64.578,16184.0
2021-03-09 10:25:00,75.64,75.87,75.64,75.78,43324.0,64.595,64.7915,64.595,64.7146,43324.0
2021-03-09 10:30:00,75.79,75.86,75.7,75.81,15789.0,64.7231,64.7829,64.6463,64.7402,15789.0
2021-03-09 10:35:00,75.8,75.84,75.48,75.58,27451.0,64.7317,64.7658,64.4584,64.5438,27451.0
2021-03-09 10:40:00,75.51,75.63,75.38,75.4,9066.0,64.484,64.5865,64.373,64.3901,9066.0
2021-03-09 10:45:00,75.39,75.52,75.36,75.36,15873.0,64.3816,64.4926,64.3559,64.3559,15873.0
2021-03-09 10:50:00,75.34,75.38,75.26,75.34,33136.0,64.3389,64.373,64.2705,64.3389,33136.0
2021-03-09 10:55:00,75.34,75.42,75.29,75.34,25711.0,64.3389,64.4072,64.2962,64.3389,25711.0
2021-03-09 11:00:00,75.34,75.44,75.33,75.44,15163.0,64.3389,64.4243,64.3303,64.4243,15163.0
2021-03-09 11:05:00,75.44,75.55,75.42,75.48,13928.0,64.4243,64.5182,64.4072,64.4584,13928.0
2021-03-09 11:10:00,75.43,75.43,75.14,75.21,20449.0,64.4157,64.4157,64.1681,64.2278,20449.0
2021-03-09 11:15:00,75.17,75.28,75.06,75.12,22804.0,64.1937,64.2876,64.0997,64.151,22804.0
2021-03-09 11:20:00,75.14,75.24,75.09,75.12,22550.0,64.1681,64.2535,64.1254,64.151,22550.0
2021-03-09 11:25:00,75.14,75.19,75.0,75.05,8765.0,64.1681,64.2108,64.0485,64.0912,8765.0
2021-03-09 11:30:00,75.05,75.11,74.97,75.07,11558.0,64.0912,64.1424,64.0229,64.1083,11558.0
2021-03-09 11:35:00,75.05,75.23,75.04,75.13,29139.0,64.0912,64.2449,64.0827,64.1595,29139.0
2021-03-09 11:40:00,75.16,75.39,75.11,75.25,19726.0,64.1851,64.3816,64.1424,64.262,19726.0
2021-03-09 11:45:00,75.26,75.3,75.12,75.14,6978.0,64.2705,64.3047,64.151,64.1681,6978.0
2021-03-09 11:50:00,75.13,75.24,75.08,75.09,15160.0,64.1595,64.2535,64.1168,64.1254,15160.0
2021-03-09 11:55:00,75.06,75.42,75.06,75.39,58480.0,64.0997,64.4072,64.0997,64.3816,58480.0
2021-03-09 12:00:00,75.37,75.59,75.37,75.52,16250.0,64.3645,64.5524,64.3645,64.4926,16250.0
2021-03-09 12:05:00,75.52,75.61,75.42,75.48,9612.0,64.4926,64.5694,64.4072,64.4584,9612.0
2021-03-09 12:10:00,75.49,75.55,75.43,75.51,7630.0,64.467,64.5182,64.4157,64.484,7630.0
2021-03-09 12:15:00,75.5,75.56,75.46,75.46,16953.0,64.4755,64.5267,64.4413,64.4413,16953.0
2021-03-09 12:20:00,75.45,75.62,75.42,75.6,12425.0,64.4328,64.578,64.4072,64.5609,12425.0
2021-03-09 12:25:00,75.59,75.74,75.59,75.7,14746.0,64.5524,64.6804,64.5524,64.6463,14746.0
2021-03-09 12:30:00,75.7,75.92,75.69,75.92,16516.0,64.6463,64.8342,64.6377,64.8342,16516.0
2021-03-09 12:35:00,75.9,76.09,75.89,75.93,51979.0,64.8171,64.9793,64.8085,64.8427,51979.0
2021-03-09 12:40:00,75.91,75.91,75.71,75.71,41868.0,64.8256,64.8256,64.6548,64.6548,41868.0
2021-03-09 12:45:00,75.67,75.71,75.61,75.62,5565.0,64.6207,64.6548,64.5694,64.578,5565.0
2021-03-09 12:50:00,75.6,75.63,75.48,75.62,23720.0,64.5609,64.5865,64.4584,64.578,23720.0
2021-03-09 12:55:00,75.65,75.69,75.55,75.65,15784.0,64.6036,64.6377,64.5182,64.6036,15784.0
2021-03-09 13:00:00,75.66,75.74,75.64,75.74,11342.0,64.6121,64.6804,64.595,64.6804,11342.0
2021-03-09 13:05:00,75.74,75.78,75.7,75.7,17092.0,64.6804,64.7146,64.6463,64.6463,17092.0
2021-03-09 13:10:00,75.7,75.72,75.6,75.68,10866.0,64.6463,64.6634,64.5609,64.6292,10866.0
2021-03-09 13:15:00,75.68,75.73,75.6,75.64,12252.0,64.6292,64.6719,64.5609,64.595,12252.0
2021-03-09 13:20:00,75.65,75.67,75.57,75.64,11470.0,64.6036,64.6207,64.5353,64.595,11470.0
2021-03-09 13:25:00,75.64,75.7,75.61,75.68,9502.0,64.595,64.6463,64.5694,64.6292,9502.0
2021-03-09 13:30:00,75.66,75.67,75.6,75.62,9494.0,64.6121,64.6207,64.5609,64.578,9494.0
2021-03-09 13:35:00,75.61,75.61,75.4,75.47,11866.0,64.5694,64.5694,64.3901,64.4499,11866.0
2021-03-09 13:40:00,75.45,75.53,75.38,75.53,20670.0,64.4328,64.5011,64.373,64.5011,20670.0
2021-03-09 13:45:00,75.52,75.57,75.49,75.56,13939.0,64.4926,64.5353,64.467,64.5267,13939.0
2021-03-09 13:50:00,75.55,75.56,75.48,75.56,10744.0,64.5182,64.5267,64.4584,64.5267,10744.0
2021-03-09 13:55:00,75.56,75.61,75.47,75.55,16369.0,64.5267,64.5694,64.4499,64.5182,16369.0
2021-03-09 14:00:00,75.56,75.64,75.54,75.6,15587.0,64.5267,64.595,64.5097,64.5609,15587.0
2021-03-09 14:05:00,75.61,75.77,75.61,75.77,15791.0,64.5694,64.7061,64.5694,64.7061,15791.0
2021-03-09 14:10:00,75.77,75.84,75.7,75.7,14372.0,64.7061,64.7658,64.6463,64.6463,14372.0
2021-03-09 14:15:00,75.7,75.7,75.62,75.69,8671.0,64.6463,64.6463,64.578,64.6377,8671.0
2021-03-09 14:20:00,75.7,75.76,75.68,75.72,11489.0,64.6463,64.6975,64.6292,64.6634,11489.0
2021-03-09 14:25:00,75.72,75.77,75.59,75.61,12993.0,64.6634,64.7061,64.5524,64.5694,12993.0
2021-03-09 14:30:00,75.62,75.74,75.62,75.7,14529.0,64.578,64.6804,64.578,64.6463,14529.0
2021-03-09 14:35:00,75.71,75.81,75.7,75.76,15226.0,64.6548,64.7402,64.6463,64.6975,15226.0
2021-03-09 14:40:00,75.75,76.02,75.75,76.0,39997.0,64.689,64.9196,64.689,64.9025,39997.0
2021-03-09 14:45:00,76.01,76.03,75.87,75.87,27076.0,64.911,64.9281,64.7915,64.7915,27076.0
2021-03-09 14:50:00,75.88,76.1,75.88,75.98,21082.0,64.8,64.9879,64.8,64.8854,21082.0
2021-03-09 14:55:00,75.97,76.02,75.87,75.9,24951.0,64.8769,64.9196,64.7915,64.8171,24951.0
2021-03-09 15:00:00,75.92,76.02,75.9,76.02,19386.0,64.8342,64.9196,64.8171,64.9196,19386.0
2021-03-09 15:05:00,76.02,76.15,76.02,76.13,25096.0,64.9196,65.0306,64.9196,65.0135,25096.0
2021-03-09 15:10:00,76.13,76.21,76.03,76.1,33381.0,65.0135,65.0818,64.9281,64.9879,33381.0
2021-03-09 15:15:00,76.1,76.11,75.9,75.96,22967.0,64.9879,64.9964,64.8171,64.8683,22967.0
2021-03-09 15:20:00,75.95,75.96,75.69,75.73,26179.0,64.8598,64.8683,64.6377,64.6719,26179.0
2021-03-09 15:25:00,75.73,75.89,75.72,75.8,29619.0,64.6719,64.8085,64.6634,64.7317,29619.0
2021-03-09 15:30:00,75.8,75.89,75.8,75.88,38793.0,64.7317,64.8085,64.7317,64.8,38793.0
2021-03-09 15:35:00,75.88,75.92,75.68,75.81,55353.0,64.8,64.8342,64.6292,64.7402,55353.0
2021-03-09 15:40:00,75.8,75.83,75.58,75.61,36506.0,64.7317,64.7573,64.5438,64.5694,36506.0
2021-03-09 15:45:00,75.58,75.59,75.45,75.46,42649.0,64.5438,64.5524,64.4328,64.4413,42649.0
2021-03-09 15:50:00,75.45,75.52,75.33,75.47,150666.0,64.4328,64.4926,64.3303,64.4499,150666.0
2021-03-09 15:55:00,75.47,75.48,75.12,75.13,135376.0,64.4499,64.4584,64.151,64.1595,135376.0
2021-03-10 09:30:00,75.82,75.89,74.78,74.81,37074.0,64.7488,64.8085,63.8606,63.8862,37074.0
2021-03-10 09:35:00,74.83,75.23,74.76,74.98,61252.0,63.9033,64.2449,63.8435,64.0314,61252.0
2021-03-10 09:40:00,75.0,75.32,74.94,75.18,14814.0,64.0485,64.3218,63.9973,64.2022,14814.0
2021-03-10 09:45:00,75.14,75.37,75.13,75.13,10160.0,64.1681,64.3645,64.1595,64.1595,10160.0
2021-03-10 09:50:00,75.14,75.22,75.05,75.16,27856.0,64.1681,64.2364,64.0912,64.1851,27856.0
2021-03-10 09:55:00,75.19,75.29,75.08,75.25,18090.0,64.2108,64.2962,64.1168,64.262,18090.0
2021-03-10 10:00:00,75.27,75.55,75.15,75.39,23547.0,64.2791,64.5182,64.1766,64.3816,23547.0
2021-03-10 10:05:00,75.4,75.52,75.29,75.29,17348.0,64.3901,64.4926,64.2962,64.2962,17348.0
2021-03-10 10:10:00,75.31,75.39,75.19,75.24,18906.0,64.3132,64.3816,64.2108,64.2535,18906.0
2021-03-10 10:15:00,75.23,75.38,75.23,75.29,12072.0,64.2449,64.373,64.2449,64.2962,12072.0
2021-03-10 10:20:00,75.29,75.31,74.86,74.86,9895.0,64.2962,64.3132,63.9289,63.9289,9895.0
2021-03-10 10:25:00,74.86,74.86,74.53,74.53,8027.0,63.9289,63.9289,63.6471,63.6471,8027.0
2021-03-10 10:30:00,74.59,74.82,74.59,74.82,23291.0,63.6984,63.8948,63.6984,63.8948,23291.0
2021-03-10 10:35:00,74.84,74.89,74.68,74.75,21744.0,63.9119,63.9546,63.7752,63.835,21744.0
2021-03-10 10:40:00,74.75,74.91,74.7,74.91,20162.0,63.835,63.9716,63.7923,63.9716,20162.0
2021-03-10 10:45:00,74.89,74.91,74.76,74.88,10079.0,63.9546,63.9716,63.8435,63.946,10079.0
2021-03-10 10:50:00,74.86,75.02,74.75,75.02,17215.0,63.9289,64.0656,63.835,64.0656,17215.0
2021-03-10 10:55:00,75.07,75.47,75.02,75.32,12645.0,64.1083,64.4499,64.0656,64.3218,12645.0
2021-03-10 11:00:00,75.29,75.51,75.2,75.51,11881.0,64.2962,64.484,64.2193,64.484,11881.0
2021-03-10 11:05:00,75.47,75.49,75.28,75.33,9298.0,64.4499,64.467,64.2876,64.3303,9298.0
2021-03-10 11:10:00,75.31,75.53,75.31,75.5,6770.0,64.3132,64.5011,64.3132,64.4755,6770.0
2021-03-10 11:15:00,75.53,75.54,75.28,75.34,6985.0,64.5011,64.5097,64.2876,64.3389,6985.0
2021-03-10 11:20:00,75.28,75.34,75.15,75.23,13303.0,64.2876,64.3389,64.1766,64.2449,13303.0
2021-03-10 11:25:00,75.28,75.3,75.19,75.19,10009.0,64.2876,64.3047,64.2108,64.2108,10009.0
2021-03-10 11:30:00,75.19,75.25,75.0,75.12,11091.0,64.2108,64.262,64.0485,64.151,11091.0
2021-03-10 11:35:00,75.11,75.11,74.91,74.96,7186.0,64.1424,64.1424,63.9716,64.0143,7186.0
2021-03-10 11:40:00,74.94,75.02,74.87,74.95,24177.0,63.9973,64.0656,63.9375,64.0058,24177.0
2021-03-10 11:45:00,74.95,75.13,74.92,75.02,17783.0,64.0058,64.1595,63.9802,64.0656,17783.0
2021-03-10 11:50:00,75.02,75.19,75.02,75.13,12977.0,64.0656,64.2108,64.0656,64.1595,12977.0
2021-03-10 11:55:00,75.09,75.1,74.97,75.04,11412.0,64.1254,64.1339,64.0229,64.0827,11412.0
2021-03-10 12:00:00,75.02,75.13,74.99,75.06,8222.0,64.0656,64.1595,64.04,64.0997,8222.0
2021-03-10 12:05:00,75.08,75.09,74.96,74.96,5853.0,64.1168,64.1254,64.0143,64.0143,5853.0
2021-03-10 12:10:00,75.0,75.15,74.97,75.08,7553.0,64.0485,64.1766,64.0229,64.1168,7553.0
2021-03-10 12:15:00,75.09,75.11,74.96,74.97,11564.0,64.1254,64.1424,64.0143,64.0229,11564.0
2021-03-10 12:20:00,74.97,74.99,74.89,74.94,31073.0,64.0229,64.04,63.9546,63.9973,31073.0
2021-03-10 12:25:00,74.94,74.96,74.77,74.85,37332.0,63.9973,64.0143,63.8521,63.9204,37332.0
2021-03-10 12:30:00,74.85,74.88,74.78,74.85,20934.0,63.9204,63.946,63.8606,63.9204,20934.0
2021-03-10 12:35:00,74.84,74.85,74.64,74.64,15151.0,63.9119,63.9204,63.7411,63.7411,15151.0
2021-03-10 12:40:00,74.65,74.72,74.58,74.7,16117.0,63.7496,63.8094,63.6898,63.7923,16117.0
2021-03-10 12:45:00,74.72,75.08,74.72,74.98,9059.0,63.8094,64.1168,63.8094,64.0314,9059.0
2021-03-10 12:50:00,75.01,75.31,74.99,75.22,14408.0,64.057,64.3132,64.04,64.2364,14408.0
2021-03-10 12:55:00,75.24,75.24,75.13,75.16,8387.0,64.2535,64.2535,64.1595,64.1851,8387.0
2021-03-10 13:00:00,75.15,75.19,74.81,75.04,14835.0,64.1766,64.2108,63.8862,64.0827,14835.0
2021-03-10 13:05:00,74.97,75.16,74.87,75.15,10333.0,64.0229,64.1851,63.9375,64.1766,10333.0
2021-03-10 13:10:00,75.14,75.14,75.03,75.04,6057.0,64.1681,64.1681,64.0741,64.0827,6057.0
2021-03-10 13:15:00,75.09,75.26,75.09,75.25,15923.0,64.1254,64.2705,64.1254,64.262,15923.0
2021-03-10 13:20:00,75.25,75.31,75.22,75.25,13943.0,64.262,64.3132,64.2364,64.262,13943.0
2021-03-10 13:25:00,75.22,75.4,75.21,75.4,16335.0,64.2364,64.3901,64.2278,64.3901,16335.0
2021-03-10 13:30:00,75.42,75.43,75.28,75.33,27501.0,64.4072,64.4157,64.2876,64.3303,27501.0
2021-03-10 13:35:00,75.34,75.35,74.89,74.94,7720.0,64.3389,64.3474,63.9546,63.9973,7720.0
2021-03-10 13:40:00,74.94,75.02,74.88,74.92,8395.0,63.9973,64.0656,63.946,63.9802,8395.0
2021-03-10 13:45:00,74.89,74.93,74.77,74.85,11949.0,63.9546,63.9887,63.8521,63.9204,11949.0
2021-03-10 13:50:00,74.88,74.99,74.8,74.99,8833.0,63.946,64.04,63.8777,64.04,8833.0
2021-03-10 13:55:00,74.97,75.09,74.97,75.06,7967.0,64.0229,64.1254,64.0229,64.0997,7967.0
2021-03-10 14:00:00,75.03,75.21,75.02,75.18,7378.0,64.0741,64.2278,64.0656,64.2022,7378.0
2021-03-10 14:05:00,75.19,75.25,75.07,75.12,5197.0,64.2108,64.262,64.1083,64.151,5197.0
2021-03-10 14:10:00,75.1,75.26,75.1,75.26,4436.0,64.1339,64.2705,64.1339,64.2705,4436.0
2021-03-10 14:15:00,75.26,75.31,75.17,75.23,9523.0,64.2705,64.3132,64.1937,64.2449,9523.0
2021-03-10 14:20:00,75.23,75.24,75.05,75.1,7839.0,64.2449,64.2535,64.0912,64.1339,7839.0
2021-03-10 14:25:00,75.12,75.22,75.1,75.2,4520.0,64.151,64.2364,64.1339,64.2193,4520.0
2021-03-10 14:30:00,75.2,75.23,75.15,75.18,10574.0,64.2193,64.2449,64.1766,64.2022,10574.0
2021-03-10 14:35:00,75.17,75.18,75.06,75.06,10646.0,64.1937,64.2022,64.0997,64.0997,10646.0
2021-03-10 14:40:00,75.06,75.09,74.99,75.08,14818.0,64.0997,64.1254,64.04,64.1168,14818.0
2021-03-10 14:45:00,75.07,75.3,75.04,75.3,39345.0,64.1083,64.3047,64.0827,64.3047,39345.0
2021-03-10 14:50:00,75.3,75.32,75.19,75.2,31457.0,64.3047,64.3218,64.2108,64.2193,31457.0
2021-03-10 14:55:00,75.19,75.25,75.16,75.22,28411.0,64.2108,64.262,64.1851,64.2364,28411.0
2021-03-10 15:00:00,75.2,75.27,75.01,75.02,32309.0,64.2193,64.2791,64.057,64.0656,32309.0
2021-03-10 15:05:00,75.03,75.13,75.03,75.1,19188.0,64.0741,64.1595,64.0741,64.1339,19188.0
2021-03-10 15:10:00,75.08,75.08,74.98,75.05,30878.0,64.1168,64.1168,64.0314,64.0912,30878.0
2021-03-10 15:15:00,75.05,75.12,75.03,75.09,29763.0,64.0912,64.151,64.0741,64.1254,29763.0
2021-03-10 15:20:00,75.09,75.12,75.04,75.05,30992.0,64.1254,64.151,64.0827,64.0912,30992.0
2021-03-10 15:25:00,75.06,75.11,75.02,75.04,48783.0,64.0997,64.1424,64.0656,64.0827,48783.0
2021-03-10 15:30:00,75.03,75.15,74.95,75.09,37203.0,64.0741,64.1766,64.0058,64.1254,37203.0
2021-03-10 15:35:00,75.09,75.27,75.06,75.25,44630.0,64.1254,64.2791,64.0997,64.262,44630.0
2021-03-10 15:40:00,75.25,75.25,75.08,75.08,35677.0,64.262,64.262,64.1168,64.1168,35677.0
2021-03-10 15:45:00,75.09,75.1,75.03,75.09,29764.0,64.1254,64.1339,64.0741,64.1254,29764.0
2021-03-10 15:50:00,75.07,75.15,74.97,74.98,52565.0,64.1083,64.1766,64.0229,64.0314,52565.0
2021-03-10 15:55:00,74.97,75.0,74.9,74.93,99138.0,64.0229,64.0485,63.9631,63.9887,99138.0
2021-03-11 09:30:00,75.96,76.47,75.52,76.11,75052.0,64.8683,65.3039,64.4926,64.9964,75052.0
2021-03-11 09:35:00,76.18,76.95,76.16,76.77,55831.0,65.0562,65.7138,65.0391,65.56,55831.0
2021-03-11 09:40:00,76.83,76.95,76.15,76.41,60413.0,65.6113,65.7138,65.0306,65.2526,60413.0
2021-03-11 09:45:00,76.38,76.52,76.2,76.47,31323.0,65.227,65.3466,65.0733,65.3039,31323.0
2021-03-11 09:50:00,76.47,76.67,76.45,76.48,24796.0,65.3039,65.4746,65.2868,65.3124,24796.0
2021-03-11 09:55:00,76.48,76.49,76.22,76.37,19083.0,65.3124,65.3209,65.0904,65.2185,19083.0
2021-03-11 10:00:00,76.35,76.62,76.35,76.58,16158.0,65.2014,65.432,65.2014,65.3978,16158.0
2021-03-11 10:05:00,76.45,76.62,76.43,76.62,11264.0,65.2868,65.432,65.2697,65.432,11264.0
2021-03-11 10:10:00,76.66,76.75,76.46,76.71,18721.0,65.4661,65.543,65.2953,65.5088,18721.0
2021-03-11 10:15:00,76.68,76.68,76.31,76.35,41539.0,65.4832,65.4832,65.1672,65.2014,41539.0
2021-03-11 10:20:00,76.36,76.51,76.36,76.44,6815.0,65.2099,65.338,65.2099,65.2782,6815.0
2021-03-11 10:25:00,76.47,76.55,76.47,76.47,4805.0,65.3039,65.3722,65.3039,65.3039,4805.0
2021-03-11 10:30:00,76.48,76.72,76.47,76.7,8976.0,65.3124,65.5173,65.3039,65.5003,8976.0
2021-03-11 10:35:00,76.68,76.99,76.68,76.95,18108.0,65.4832,65.7479,65.4832,65.7138,18108.0
2021-03-11 10:40:00,76.96,77.14,76.66,76.66,47313.0,65.7223,65.876,65.4661,65.4661,47313.0
2021-03-11 10:45:00,76.66,76.93,76.58,76.86,14702.0,65.4661,65.6967,65.3978,65.6369,14702.0
2021-03-11 10:50:00,76.91,76.95,76.82,76.92,7453.0,65.6796,65.7138,65.6027,65.6881,7453.0
2021-03-11 10:55:00,76.93,77.02,76.86,77.02,23934.0,65.6967,65.7735,65.6369,65.7735,23934.0
2021-03-11 11:00:00,77.02,77.24,76.99,77.2,24501.0,65.7735,65.9614,65.7479,65.9273,24501.0
2021-03-11 11:05:00,77.2,77.44,77.19,77.44,40101.0,65.9273,66.1322,65.9187,66.1322,40101.0
2021-03-11 11:10:00,77.44,77.67,77.43,77.6,46780.0,66.1322,66.3286,66.1237,66.2689,46780.0
2021-03-11 11:15:00,77.63,77.69,77.43,77.52,34743.0,66.2945,66.3457,66.1237,66.2005,34743.0
2021-03-11 11:20:00,77.53,77.67,77.5,77.61,27538.0,66.2091,66.3286,66.1835,66.2774,27538.0
2021-03-11 11:25:00,77.61,77.67,77.47,77.55,31175.0,66.2774,66.3286,66.1578,66.2262,31175.0
2021-03-11 11:30:00,77.57,77.76,77.55,77.61,21560.0,66.2432,66.4055,66.2262,66.2774,21560.0
2021-03-11 11:35:00,77.58,77.71,77.57,77.66,13406.0,66.2518,66.3628,66.2432,66.3201,13406.0
2021-03-11 11:40:00,77.67,77.72,77.48,77.56,17258.0,66.3286,66.3713,66.1664,66.2347,17258.0
2021-03-11 11:45:00,77.53,77.64,77.52,77.58,17554.0,66.2091,66.303,66.2005,66.2518,17554.0
2021-03-11 11:50:00,77.58,77.65,77.5,77.63,17978.0,66.2518,66.3115,66.1835,66.2945,17978.0
2021-03-11 11:55:00,77.62,77.68,77.58,77.61,18148.0,66.2859,66.3372,66.2518,66.2774,18148.0
2021-03-11 12:00:00,77.61,77.71,77.59,77.68,21578.0,66.2774,66.3628,66.2603,66.3372,21578.0
2021-03-11 12:05:00,77.71,77.82,77.68,77.76,13650.0,66.3628,66.4567,66.3372,66.4055,13650.0
2021-03-11 12:10:00,77.76,77.85,77.72,77.84,8417.0,66.4055,66.4823,66.3713,66.4738,8417.0
2021-03-11 12:15:00,77.85,77.92,77.78,77.82,23417.0,66.4823,66.5421,66.4226,66.4567,23417.0
2021-03-11 12:20:00,77.84,77.98,77.8,77.95,15029.0,66.4738,66.5934,66.4396,66.5677,15029.0
2021-03-11 12:25:00,77.94,77.97,77.9,77.95,17313.0,66.5592,66.5848,66.525,66.5677,17313.0
2021-03-11 12:30:00,77.95,78.0,77.85,77.88,22083.0,66.5677,66.6104,66.4823,66.508,22083.0
2021-03-11 12:35:00,77.88,77.92,77.68,77.71,17076.0,66.508,66.5421,66.3372,66.3628,17076.0
2021-03-11 12:40:00,77.69,77.85,77.67,77.77,17758.0,66.3457,66.4823,66.3286,66.414,17758.0
2021-03-11 12:45:00,77.77,77.82,77.68,77.73,18866.0,66.414,66.4567,66.3372,66.3799,18866.0
2021-03-11 12:50:00,77.73,77.76,77.53,77.54,13188.0,66.3799,66.4055,66.2091,66.2176,13188.0
2021-03-11 12:55:00,77.54,77.68,77.52,77.57,14065.0,66.2176,66.3372,66.2005,66.2432,14065.0
2021-03-11 13:00:00,77.56,77.6,77.51,77.6,11243.0,66.2347,66.2689,66.192,66.2689,11243.0
2021-03-11 13:05:00,77.59,77.71,77.57,77.59,7237.0,66.2603,66.3628,66.2432,66.2603,7237.0
2021-03-11 13:10:00,77.58,77.59,77.44,77.47,6076.0,66.2518,66.2603,66.1322,66.1578,6076.0
2021-03-11 13:15:00,77.47,77.47,77.15,77.18,11458.0,66.1578,66.1578,65.8846,65.9102,11458.0
2021-03-11 13:20:00,77.22,77.25,77.14,77.16,9087.0,65.9443,65.97,65.876,65.8931,9087.0
2021-03-11 13:25:00,77.15,77.23,77.11,77.15,5802.0,65.8846,65.9529,65.8504,65.8846,5802.0
2021-03-11 13:30:00,77.18,77.19,77.02,77.02,8341.0,65.9102,65.9187,65.7735,65.7735,8341.0
2021-03-11 13:35:00,77.0,77.05,76.97,77.03,9668.0,65.7565,65.7992,65.7308,65.7821,9668.0
2021-03-11 13:40:00,77.05,77.18,76.99,77.18,32291.0,65.7992,65.9102,65.7479,65.9102,32291.0
2021-03-11 13:45:00,77.18,77.21,77.09,77.12,13484.0,65.9102,65.9358,65.8333,65.8589,13484.0
2021-03-11 13:50:00,77.11,77.19,77.09,77.15,10777.0,65.8504,65.9187,65.8333,65.8846,10777.0
2021-03-11 13:55:00,77.12,77.22,77.08,77.12,12731.0,65.8589,65.9443,65.8248,65.8589,12731.0
2021-03-11 14:00:00,77.15,77.31,77.14,77.25,9300.0,65.8846,66.0212,65.876,65.97,9300.0
2021-03-11 14:05:00,77.25,77.28,77.1,77.14,12038.0,65.97,65.9956,65.8419,65.876,12038.0
2021-03-11 14:10:00,77.16,77.21,77.09,77.14,11672.0,65.8931,65.9358,65.8333,65.876,11672.0
2021-03-11 14:15:00,77.12,77.2,77.08,77.1,10375.0,65.8589,65.9273,65.8248,65.8419,10375.0
2021-03-11 14:20:00,77.11,77.25,77.1,77.24,13588.0,65.8504,65.97,65.8419,65.9614,13588.0
2021-03-11 14:25:00,77.23,77.24,77.08,77.13,10049.0,65.9529,65.9614,65.8248,65.8675,10049.0
2021-03-11 14:30:00,77.13,77.19,77.1,77.19,11448.0,65.8675,65.9187,65.8419,65.9187,11448.0
2021-03-11 14:35:00,77.16,77.36,77.12,77.28,29005.0,65.8931,66.0639,65.8589,65.9956,29005.0
2021-03-11 14:40:00,77.28,77.29,77.1,77.14,11496.0,65.9956,66.0041,65.8419,65.876,11496.0
2021-03-11 14:45:00,77.16,77.17,77.07,77.11,14786.0,65.8931,65.9016,65.8162,65.8504,14786.0
2021-03-11 14:50:00,77.12,77.73,77.11,77.72,139431.0,65.8589,66.3799,65.8504,66.3713,139431.0
2021-03-11 14:55:00,77.72,77.76,77.3,77.44,28217.0,66.3713,66.4055,66.0127,66.1322,28217.0
2021-03-11 15:00:00,77.45,77.55,77.43,77.53,17793.0,66.1408,66.2262,66.1237,66.2091,17793.0
2021-03-11 15:05:00,77.54,77.68,77.53,77.65,20238.0,66.2176,66.3372,66.2091,66.3115,20238.0
2021-03-11 15:10:00,77.64,77.68,77.55,77.63,27241.0,66.303,66.3372,66.2262,66.2945,27241.0
2021-03-11 15:15:00,77.63,77.68,77.52,77.68,25249.0,66.2945,66.3372,66.2005,66.3372,25249.0
2021-03-11 15:20:00,77.67,77.71,77.56,77.59,22013.0,66.3286,66.3628,66.2347,66.2603,22013.0
2021-03-11 15:25:00,77.6,77.66,77.41,77.42,31156.0,66.2689,66.3201,66.1066,66.1151,31156.0
2021-03-11 15:30:00,77.4,77.5,77.34,77.45,22337.0,66.0981,66.1835,66.0468,66.1408,22337.0
2021-03-11 15:35:00,77.45,77.59,77.38,77.59,26336.0,66.1408,66.2603,66.081,66.2603,26336.0
2021-03-11 15:40:00,77.59,77.71,77.58,77.62,39472.0,66.2603,66.3628,66.2518,66.2859,39472.0
2021-03-11 15:45:00,77.61,77.67,77.45,77.48,45087.0,66.2774,66.3286,66.1408,66.1664,45087.0
2021-03-11 15:50:00,77.47,77.59,77.33,77.36,74692.0,66.1578,66.2603,66.0383,66.0639,74692.0
2021-03-11 15:55:00,77.37,77.37,77.19,77.26,122534.0,66.0724,66.0724,65.9187,65.9785,122534.0
2021-03-12 09:30:00,77.03,77.16,76.53,76.81,45534.0,65.7821,65.8931,65.3551,65.5942,45534.0
2021-03-12 09:35:00,76.81,76.84,76.29,76.29,19089.0,65.5942,65.6198,65.1501,65.1501,19089.0
2021-03-12 09:40:00,76.3,76.85,76.28,76.54,16266.0,65.1587,65.6284,65.1416,65.3636,16266.0
2021-03-12 09:45:00,76.53,76.81,76.51,76.79,15610.0,65.3551,65.5942,65.338,65.5771,15610.0
2021-03-12 09:50:00,76.7,76.89,76.65,76.87,13529.0,65.5003,65.6625,65.4576,65.6454,13529.0
2021-03-12 09:55:00,76.87,77.06,76.87,76.91,18914.0,65.6454,65.8077,65.6454,65.6796,18914.0
2021-03-12 10:00:00,76.91,77.17,76.73,77.0,15183.0,65.6796,65.9016,65.5259,65.7565,15183.0
2021-03-12 10:05:00,77.03,77.13,76.95,77.01,19244.0,65.7821,65.8675,65.7138,65.765,19244.0
2021-03-12 10:10:00,76.93,76.93,76.71,76.89,13425.0,65.6967,65.6967,65.5088,65.6625,13425.0
2021-03-12 10:15:00,76.89,76.94,76.81,76.84,18083.0,65.6625,65.7052,65.5942,65.6198,18083.0
2021-03-12 10:20:00,76.84,76.95,76.73,76.9,18300.0,65.6198,65.7138,65.5259,65.6711,18300.0
2021-03-12 10:25:00,76.88,77.0,76.79,76.98,18044.0,65.654,65.7565,65.5771,65.7394,18044.0
2021-03-12 10:30:00,76.96,77.03,76.9,76.99,8874.0,65.7223,65.7821,65.6711,65.7479,8874.0
2021-03-12 10:35:00,76.99,76.99,76.81,76.91,9950.0,65.7479,65.7479,65.5942,65.6796,9950.0
2021-03-12 10:40:00,76.91,76.95,76.87,76.94,8070.0,65.6796,65.7138,65.6454,65.7052,8070.0
2021-03-12 10:45:00,76.9,76.99,76.87,76.93,6432.0,65.6711,65.7479,65.6454,65.6967,6432.0
2021-03-12 10:50:00,76.9,76.9,76.74,76.75,21141.0,65.6711,65.6711,65.5344,65.543,21141.0
2021-03-12 10:55:00,76.78,76.87,76.75,76.83,12919.0,65.5686,65.6454,65.543,65.6113,12919.0
2021-03-12 11:00:00,76.82,76.82,76.57,76.63,80790.0,65.6027,65.6027,65.3893,65.4405,80790.0
2021-03-12 11:05:00,76.6,76.71,76.53,76.53,10901.0,65.4149,65.5088,65.3551,65.3551,10901.0
2021-03-12 11:10:00,76.48,76.58,76.45,76.46,18182.0,65.3124,65.3978,65.2868,65.2953,18182.0
2021-03-12 11:15:00,76.42,76.53,76.39,76.46,14379.0,65.2612,65.3551,65.2355,65.2953,14379.0
2021-03-12 11:20:00,76.45,76.49,76.38,76.38,12372.0,65.2868,65.3209,65.227,65.227,12372.0
2021-03-12 11:25:00,76.39,76.47,76.37,76.46,20025.0,65.2355,65.3039,65.2185,65.2953,20025.0
2021-03-12 11:30:00,76.44,76.54,76.34,76.45,23251.0,65.2782,65.3636,65.1928,65.2868,23251.0
2021-03-12 11:35:00,76.43,76.45,76.29,76.34,17395.0,65.2697,65.2868,65.1501,65.1928,17395.0
2021-03-12 11:40:00,76.32,76.49,76.23,76.49,24725.0,65.1758,65.3209,65.0989,65.3209,24725.0
2021-03-12 11:45:00,76.47,76.47,76.37,76.38,16937.0,65.3039,65.3039,65.2185,65.227,16937.0
2021-03-12 11:50:00,76.39,76.46,76.37,76.42,22047.0,65.2355,65.2953,65.2185,65.2612,22047.0
2021-03-12 11:55:00,76.4,76.68,76.4,76.66,18512.0,65.2441,65.4832,65.2441,65.4661,18512.0
2021-03-12 12:00:00,76.68,76.72,76.57,76.65,16980.0,65.4832,65.5173,65.3893,65.4576,16980.0
2021-03-12 12:05:00,76.65,76.82,76.63,76.79,20142.0,65.4576,65.6027,65.4405,65.5771,20142.0
2021-03-12 12:10:00,76.79,76.86,76.77,76.77,13226.0,65.5771,65.6369,65.56,65.56,13226.0
2021-03-12 12:15:00,76.73,76.84,76.7,76.78,15821.0,65.5259,65.6198,65.5003,65.5686,15821.0
2021-03-12 12:20:00,76.75,76.77,76.49,76.61,15666.0,65.543,65.56,65.3209,65.4234,15666.0
2021-03-12 12:25:00,76.59,76.68,76.59,76.67,13253.0,65.4063,65.4832,65.4063,65.4746,13253.0
2021-03-12 12:30:00,76.66,76.71,76.63,76.71,12782.0,65.4661,65.5088,65.4405,65.5088,12782.0
2021-03-12 12:35:00,76.67,76.71,76.6,76.67,9009.0,65.4746,65.5088,65.4149,65.4746,9009.0
2021-03-12 12:40:00,76.68,76.7,76.47,76.54,18383.0,65.4832,65.5003,65.3039,65.3636,18383.0
2021-03-12 12:45:00,76.53,76.54,76.41,76.43,9567.0,65.3551,65.3636,65.2526,65.2697,9567.0
2021-03-12 12:50:00,76.43,76.48,76.37,76.43,16238.0,65.2697,65.3124,65.2185,65.2697,16238.0
2021-03-12 12:55:00,76.43,76.49,76.42,76.48,9950.0,65.2697,65.3209,65.2612,65.3124,9950.0
2021-03-12 13:00:00,76.47,76.48,76.38,76.43,15757.0,65.3039,65.3124,65.227,65.2697,15757.0
2021-03-12 13:05:00,76.44,76.59,76.43,76.59,14184.0,65.2782,65.4063,65.2697,65.4063,14184.0
2021-03-12 13:10:00,76.58,76.63,76.55,76.63,13322.0,65.3978,65.4405,65.3722,65.4405,13322.0
2021-03-12 13:15:00,76.64,76.68,76.58,76.59,12871.0,65.449,65.4832,65.3978,65.4063,12871.0
2021-03-12 13:20:00,76.6,76.65,76.56,76.59,17793.0,65.4149,65.4576,65.3807,65.4063,17793.0
2021-03-12 13:25:00,76.57,76.75,76.57,76.68,18302.0,65.3893,65.543,65.3893,65.4832,18302.0
2021-03-12 13:30:00,76.68,76.74,76.62,76.67,16519.0,65.4832,65.5344,65.432,65.4746,16519.0
2021-03-12 13:35:00,76.67,76.71,76.51,76.64,21611.0,65.4746,65.5088,65.338,65.449,21611.0
2021-03-12 13:40:00,76.65,76.8,76.64,76.79,29472.0,65.4576,65.5857,65.449,65.5771,29472.0
2021-03-12 13:45:00,76.78,76.79,76.65,76.7,19835.0,65.5686,65.5771,65.4576,65.5003,19835.0
2021-03-12 13:50:00,76.7,76.83,76.68,76.77,20340.0,65.5003,65.6113,65.4832,65.56,20340.0
2021-03-12 13:55:00,76.78,76.83,76.69,76.73,16690.0,65.5686,65.6113,65.4917,65.5259,16690.0
2021-03-12 14:00:00,76.73,76.73,76.56,76.64,14353.0,65.5259,65.5259,65.3807,65.449,14353.0
2021-03-12 14:05:00,76.59,76.61,76.49,76.49,17091.0,65.4063,65.4234,65.3209,65.3209,17091.0
2021-03-12 14:10:00,76.48,76.61,76.48,76.61,22149.0,65.3124,65.4234,65.3124,65.4234,22149.0
2021-03-12 14:15:00,76.58,76.65,76.49,76.65,15587.0,65.3978,65.4576,65.3209,65.4576,15587.0
2021-03-12 14:20:00,76.63,76.68,76.6,76.64,12440.0,65.4405,65.4832,65.4149,65.449,12440.0
2021-03-12 14:25:00,76.64,76.68,76.6,76.65,15430.0,65.449,65.4832,65.4149,65.4576,15430.0
2021-03-12 14:30:00,76.65,76.68,76.63,76.68,11647.0,65.4576,65.4832,65.4405,65.4832,11647.0
2021-03-12 14:35:00,76.68,76.72,76.62,76.68,20391.0,65.4832,65.5173,65.432,65.4832,20391.0
2021-03-12 14:40:00,76.67,76.72,76.66,76.72,17367.0,65.4746,65.5173,65.4661,65.5173,17367.0
2021-03-12 14:45:00,76.7,76.73,76.65,76.7,21978.0,65.5003,65.5259,65.4576,65.5003,21978.0
2021-03-12 14:50:00,76.7,76.9,76.69,76.87,27640.0,65.5003,65.6711,65.4917,65.6454,27640.0
2021-03-12 14:55:00,76.86,76.86,76.74,76.77,21176.0,65.6369,65.6369,65.5344,65.56,21176.0
2021-03-12 15:00:00,76.78,76.85,76.73,76.78,28333.0,65.5686,65.6284,65.5259,65.5686,28333.0
2021-03-12 15:05:00,76.78,76.8,76.7,76.73,22151.0,65.5686,65.5857,65.5003,65.5259,22151.0
2021-03-12 15:10:00,76.72,76.73,76.61,76.63,26089.0,65.5173,65.5259,65.4234,65.4405,26089.0
2021-03-12 15:15:00,76.63,76.7,76.62,76.7,30812.0,65.4405,65.5003,65.432,65.5003,30812.0
2021-03-12 15:20:00,76.69,76.74,76.68,76.73,28484.0,65.4917,65.5344,65.4832,65.5259,28484.0
2021-03-12 15:25:00,76.73,76.77,76.58,76.64,45055.0,65.5259,65.56,65.3978,65.449,45055.0
2021-03-12 15:30:00,76.64,76.76,76.64,76.75,37013.0,65.449,65.5515,65.449,65.543,37013.0
2021-03-12 15:35:00,76.76,76.88,76.75,76.87,37677.0,65.5515,65.654,65.543,65.6454,37677.0
2021-03-12 15:40:00,76.87,76.93,76.87,76.92,42072.0,65.6454,65.6967,65.6454,65.6881,42072.0
2021-03-12 15:45:00,76.92,76.92,76.77,76.77,38686.0,65.6881,65.6881,65.56,65.56,38686.0
2021-03-12 15:50:00,76.79,76.9,76.73,76.84,94454.0,65.5771,65.6711,65.5259,65.6198,94454.0
2021-03-12 15:55:00,76.88,76.88,76.72,76.79,152412.0,65.654,65.654,65.5173,65.5771,152412.0
2021-03-15 09:30:00,77.17,77.23,76.57,76.6,36651.0,65.9016,65.9529,65.3893,65.4149,36651.0
2021-03-15 09:35:00,76.6,76.69,76.04,76.24,37446.0,65.4149,65.4917,64.9366,65.1074,37446.0
2021-03-15 09:40:00,76.2,76.2,75.73,75.73,18763.0,65.0733,65.0733,64.6719,64.6719,18763.0
2021-03-15 09:45:00,75.76,75.93,75.73,75.77,25189.0,64.6975,64.8427,64.6719,64.7061,25189.0
2021-03-15 09:50:00,75.78,75.83,75.58,75.58,20577.0,64.7146,64.7573,64.5438,64.5438,20577.0
2021-03-15 09:55:00,75.55,75.81,75.55,75.69,12844.0,64.5182,64.7402,64.5182,64.6377,12844.0
2021-03-15 10:00:00,75.71,75.78,75.41,75.46,24731.0,64.6548,64.7146,64.3986,64.4413,24731.0
2021-03-15 10:05:00,75.44,75.49,75.32,75.38,22574.0,64.4243,64.467,64.3218,64.373,22574.0
2021-03-15 10:10:00,75.37,75.65,75.35,75.54,15435.0,64.3645,64.6036,64.3474,64.5097,15435.0
2021-03-15 10:15:00,75.52,75.52,75.36,75.39,31134.0,64.4926,64.4926,64.3559,64.3816,31134.0
2021-03-15 10:20:00,75.37,75.46,75.21,75.28,45309.0,64.3645,64.4413,64.2278,64.2876,45309.0
2021-03-15 10:25:00,75.31,75.41,75.29,75.33,16531.0,64.3132,64.3986,64.2962,64.3303,16531.0
2021-03-15 10:30:00,75.36,75.38,75.09,75.26,71148.0,64.3559,64.373,64.1254,64.2705,71148.0
2021-03-15 10:35:00,75.27,75.29,74.88,75.07,27806.0,64.2791,64.2962,63.946,64.1083,27806.0
2021-03-15 10:40:00,75.09,75.14,74.96,75.03,24126.0,64.1254,64.1681,64.0143,64.0741,24126.0
2021-03-15 10:45:00,75.01,75.06,74.89,75.01,35116.0,64.057,64.0997,63.9546,64.057,35116.0
2021-03-15 10:50:00,74.99,75.01,74.91,74.98,23209.0,64.04,64.057,63.9716,64.0314,23209.0
2021-03-15 10:55:00,74.98,75.02,74.89,74.95,31649.0,64.0314,64.0656,63.9546,64.0058,31649.0
2021-03-15 11:00:00,74.96,75.13,74.93,75.12,21584.0,64.0143,64.1595,63.9887,64.151,21584.0
2021-03-15 11:05:00,75.13,75.17,75.02,75.16,13909.0,64.1595,64.1937,64.0656,64.1851,13909.0
2021-03-15 11:10:00,75.18,75.31,75.13,75.15,12958.0,64.2022,64.3132,64.1595,64.1766,12958.0
2021-03-15 11:15:00,75.15,75.18,74.81,74.81,19458.0,64.1766,64.2022,63.8862,63.8862,19458.0
2021-03-15 11:20:00,74.8,74.82,74.55,74.56,21732.0,63.8777,63.8948,63.6642,63.6728,21732.0
2021-03-15 11:25:00,74.56,74.63,74.4,74.44,16798.0,63.6728,63.7325,63.5361,63.5703,16798.0
2021-03-15 11:30:00,74.44,74.57,74.4,74.41,20948.0,63.5703,63.6813,63.5361,63.5447,20948.0
2021-03-15 11:35:00,74.39,74.44,74.25,74.34,39725.0,63.5276,63.5703,63.408,63.4849,39725.0
2021-03-15 11:40:00,74.34,74.65,74.34,74.56,18270.0,63.4849,63.7496,63.4849,63.6728,18270.0
2021-03-15 11:45:00,74.55,74.65,74.5,74.59,12667.0,63.6642,63.7496,63.6215,63.6984,12667.0
2021-03-15 11:50:00,74.58,74.63,74.54,74.61,14578.0,63.6898,63.7325,63.6557,63.7155,14578.0
2021-03-15 11:55:00,74.6,74.61,74.46,74.49,36860.0,63.7069,63.7155,63.5874,63.613,36860.0
2021-03-15 12:00:00,74.49,74.56,74.46,74.48,7789.0,63.613,63.6728,63.5874,63.6044,7789.0
2021-03-15 12:05:00,74.49,74.54,74.46,74.52,21253.0,63.613,63.6557,63.5874,63.6386,21253.0
2021-03-15 12:10:00,74.51,74.57,74.46,74.49,20535.0,63.6301,63.6813,63.5874,63.613,20535.0
2021-03-15 12:15:00,74.49,74.8,74.44,74.75,22364.0,63.613,63.8777,63.5703,63.835,22364.0
2021-03-15 12:20:00,74.75,74.78,74.7,74.78,13398.0,63.835,63.8606,63.7923,63.8606,13398.0
2021-03-15 12:25:00,74.75,74.87,74.7,74.71,12929.0,63.835,63.9375,63.7923,63.8008,12929.0
2021-03-15 12:30:00,74.71,74.78,74.68,74.76,12166.0,63.8008,63.8606,63.7752,63.8435,12166.0
2021-03-15 12:35:00,74.75,74.85,74.74,74.85,11588.0,63.835,63.9204,63.8265,63.9204,11588.0
2021-03-15 12:40:00,74.87,74.87,74.73,74.75,18887.0,63.9375,63.9375,63.8179,63.835,18887.0
2021-03-15 12:45:00,74.75,74.85,74.74,74.84,9132.0,63.835,63.9204,63.8265,63.9119,9132.0
2021-03-15 12:50:00,74.84,74.85,74.73,74.77,29066.0,63.9119,63.9204,63.8179,63.8521,29066.0
2021-03-15 12:55:00,74.77,74.81,74.77,74.81,5197.0,63.8521,63.8862,63.8521,63.8862,5197.0
2021-03-15 13:00:00,74.81,74.84,74.77,74.81,7362.0,63.8862,63.9119,63.8521,63.8862,7362.0
2021-03-15 13:05:00,74.82,74.88,74.78,74.82,11340.0,63.8948,63.946,63.8606,63.8948,11340.0
2021-03-15 13:10:00,74.84,74.98,74.8,74.9,9448.0,63.9119,64.0314,63.8777,63.9631,9448.0
2021-03-15 13:15:00,74.89,74.9,74.83,74.87,6199.0,63.9546,63.9631,63.9033,63.9375,6199.0
2021-03-15 13:20:00,74.88,74.99,74.86,74.96,9692.0,63.946,64.04,63.9289,64.0143,9692.0
2021-03-15 13:25:00,74.94,75.07,74.92,75.01,7342.0,63.9973,64.1083,63.9802,64.057,7342.0
2021-03-15 13:30:00,75.0,75.02,74.96,75.01,12403.0,64.0485,64.0656,64.0143,64.057,12403.0
2021-03-15 13:35:00,75.03,75.07,75.0,75.02,13655.0,64.0741,64.1083,64.0485,64.0656,13655.0
2021-03-15 13:40:00,75.01,75.09,75.0,75.05,13980.0,64.057,64.1254,64.0485,64.0912,13980.0
2021-03-15 13:45:00,75.05,75.07,74.97,74.97,10420.0,64.0912,64.1083,64.0229,64.0229,10420.0
2021-03-15 13:50:00,74.96,75.01,74.93,74.96,7827.0,64.0143,64.057,63.9887,64.0143,7827.0
2021-03-15 13:55:00,74.96,75.0,74.85,74.85,12828.0,64.0143,64.0485,63.9204,63.9204,12828.0
2021-03-15 14:00:00,74.86,74.98,74.85,74.97,7480.0,63.9289,64.0314,63.9204,64.0229,7480.0
2021-03-15 14:05:00,74.96,75.04,74.88,75.03,37621.0,64.0143,64.0827,63.946,64.0741,37621.0
2021-03-15 14:10:00,75.05,75.06,75.0,75.06,8883.0,64.0912,64.0997,64.0485,64.0997,8883.0
2021-03-15 14:15:00,75.07,75.12,75.05,75.11,10828.0,64.1083,64.151,64.0912,64.1424,10828.0
2021-03-15 14:20:00,75.1,75.26,75.09,75.22,11572.0,64.1339,64.2705,64.1254,64.2364,11572.0
2021-03-15 14:25:00,75.19,75.24,75.17,75.23,15123.0,64.2108,64.2535,64.1937,64.2449,15123.0
2021-03-15 14:30:00,75.22,75.22,75.15,75.15,15046.0,64.2364,64.2364,64.1766,64.1766,15046.0
2021-03-15 14:35:00,75.15,75.23,75.15,75.19,14443.0,64.1766,64.2449,64.1766,64.2108,14443.0
2021-03-15 14:40:00,75.19,75.24,75.17,75.24,10668.0,64.2108,64.2535,64.1937,64.2535,10668.0
2021-03-15 14:45:00,75.24,75.24,75.17,75.21,14857.0,64.2535,64.2535,64.1937,64.2278,14857.0
2021-03-15 14:50:00,75.22,75.23,75.04,75.06,20270.0,64.2364,64.2449,64.0827,64.0997,20270.0
2021-03-15 14:55:00,75.05,75.07,75.01,75.01,13065.0,64.0912,64.1083,64.057,64.057,13065.0
2021-03-15 15:00:00,75.01,75.02,74.94,74.94,19046.0,64.057,64.0656,63.9973,63.9973,19046.0
2021-03-15 15:05:00,74.94,74.98,74.85,74.94,22596.0,63.9973,64.0314,63.9204,63.9973,22596.0
2021-03-15 15:10:00,74.93,75.02,74.92,74.92,16278.0,63.9887,64.0656,63.9802,63.9802,16278.0
2021-03-15 15:15:00,74.92,74.98,74.91,74.96,26493.0,63.9802,64.0314,63.9716,64.0143,26493.0
2021-03-15 15:20:00,74.96,74.97,74.9,74.96,16445.0,64.0143,64.0229,63.9631,64.0143,16445.0
2021-03-15 15:25:00,74.95,75.06,74.92,75.06,19923.0,64.0058,64.0997,63.9802,64.0997,19923.0
2021-03-15 15:30:00,75.05,75.07,75.0,75.06,24299.0,64.0912,64.1083,64.0485,64.0997,24299.0
2021-03-15 15:35:00,75.05,75.07,75.02,75.06,19270.0,64.0912,64.1083,64.0656,64.0997,19270.0
2021-03-15 15:40:00,75.07,75.15,75.07,75.12,29975.0,64.1083,64.1766,64.1083,64.151,29975.0
2021-03-15 15:45:00,75.13,75.16,75.1,75.15,30844.0,64.1595,64.1851,64.1339,64.1766,30844.0
2021-03-15 15:50:00,75.15,75.42,75.14,75.41,75632.0,64.1766,64.4072,64.1681,64.3986,75632.0
2021-03-15 15:55:00,75.37,75.47,75.32,75.39,144122.0,64.3645,64.4499,64.3218,64.3816,144122.0
2021-03-16 09:30:00,75.09,75.55,74.94,74.94,52656.0,64.1254,64.5182,63.9973,63.9973,52656.0
2021-03-16 09:35:00,74.91,75.19,74.7,75.11,27235.0,63.9716,64.2108,63.7923,64.1424,27235.0
2021-03-16 09:40:00,75.11,75.28,75.0,75.14,19616.0,64.1424,64.2876,64.0485,64.1681,19616.0
2021-03-16 09:45:00,75.23,75.49,75.13,75.49,26519.0,64.2449,64.467,64.1595,64.467,26519.0
2021-03-16 09:50:00,75.45,75.55,75.38,75.48,26578.0,64.4328,64.5182,64.373,64.4584,26578.0
2021-03-16 09:55:00,75.5,75.64,75.43,75.43,24534.0,64.4755,64.595,64.4157,64.4157,24534.0
2021-03-16 10:00:00,75.42,75.45,75.16,75.34,25969.0,64.4072,64.4328,64.1851,64.3389,25969.0
2021-03-16 10:05:00,75.34,75.45,75.31,75.34,16883.0,64.3389,64.4328,64.3132,64.3389,16883.0
2021-03-16 10:10:00,75.31,75.47,75.25,75.41,25192.0,64.3132,64.4499,64.262,64.3986,25192.0
2021-03-16 10:15:00,75.4,75.53,75.36,75.38,6895.0,64.3901,64.5011,64.3559,64.373,6895.0
2021-03-16 10:20:00,75.37,75.57,75.32,75.52,16856.0,64.3645,64.5353,64.3218,64.4926,16856.0
2021-03-16 10:25:00,75.55,75.62,75.46,75.62,19805.0,64.5182,64.578,64.4413,64.578,19805.0
2021-03-16 10:30:00,75.62,75.67,75.56,75.56,12028.0,64.578,64.6207,64.5267,64.5267,12028.0
2021-03-16 10:35:00,75.56,75.62,75.51,75.57,15591.0,64.5267,64.578,64.484,64.5353,15591.0
2021-03-16 10:40:00,75.57,75.81,75.52,75.53,32394.0,64.5353,64.7402,64.4926,64.5011,32394.0
2021-03-16 10:45:00,75.52,75.65,75.5,75.55,21144.0,64.4926,64.6036,64.4755,64.5182,21144.0
2021-03-16 10:50:00,75.53,75.6,75.48,75.56,16344.0,64.5011,64.5609,64.4584,64.5267,16344.0
2021-03-16 10:55:00,75.55,75.57,75.33,75.44,21523.0,64.5182,64.5353,64.3303,64.4243,21523.0
2021-03-16 11:00:00,75.43,75.67,75.41,75.59,16366.0,64.4157,64.6207,64.3986,64.5524,16366.0
2021-03-16 11:05:00,75.61,75.84,75.6,75.8,20801.0,64.5694,64.7658,64.5609,64.7317,20801.0
2021-03-16 11:10:00,75.77,75.85,75.75,75.78,12048.0,64.7061,64.7744,64.689,64.7146,12048.0
2021-03-16 11:15:00,75.75,75.9,75.75,75.86,19867.0,64.689,64.8171,64.689,64.7829,19867.0
2021-03-16 11:20:00,75.86,75.99,75.83,75.92,13528.0,64.7829,64.8939,64.7573,64.8342,13528.0
2021-03-16 11:25:00,75.94,75.97,75.78,75.83,17909.0,64.8512,64.8769,64.7146,64.7573,17909.0
2021-03-16 11:30:00,75.84,75.84,75.76,75.76,11838.0,64.7658,64.7658,64.6975,64.6975,11838.0
2021-03-16 11:35:00,75.77,75.78,75.67,75.7,15615.0,64.7061,64.7146,64.6207,64.6463,15615.0
2021-03-16 11:40:00,75.72,75.82,75.69,75.73,14731.0,64.6634,64.7488,64.6377,64.6719,14731.0
2021-03-16 11:45:00,75.69,75.71,75.56,75.64,9380.0,64.6377,64.6548,64.5267,64.595,9380.0
2021-03-16 11:50:00,75.63,75.67,75.44,75.48,18503.0,64.5865,64.6207,64.4243,64.4584,18503.0
2021-03-16 11:55:00,75.48,75.54,75.47,75.49,11280.0,64.4584,64.5097,64.4499,64.467,11280.0
2021-03-16 12:00:00,75.5,75.65,75.45,75.65,14205.0,64.4755,64.6036,64.4328,64.6036,14205.0
2021-03-16 12:05:00,75.65,75.73,75.62,75.68,12265.0,64.6036,64.6719,64.578,64.6292,12265.0
2021-03-16 12:10:00,75.7,75.7,75.52,75.52,13178.0,64.6463,64.6463,64.4926,64.4926,13178.0
2021-03-16 12:15:00,75.49,75.52,75.36,75.39,13411.0,64.467,64.4926,64.3559,64.3816,13411.0
2021-03-16 12:20:00,75.39,75.53,75.37,75.49,28467.0,64.3816,64.5011,64.3645,64.467,28467.0
2021-03-16 12:25:00,75.5,75.51,75.37,75.42,10596.0,64.4755,64.484,64.3645,64.4072,10596.0
2021-03-16 12:30:00,75.42,75.6,75.39,75.59,11638.0,64.4072,64.5609,64.3816,64.5524,11638.0
2021-03-16 12:35:00,75.57,75.72,75.55,75.7,16687.0,64.5353,64.6634,64.5182,64.6463,16687.0
2021-03-16 12:40:00,75.69,75.74,75.61,75.64,10314.0,64.6377,64.6804,64.5694,64.595,10314.0
2021-03-16 12:45:00,75.66,75.71,75.62,75.7,9202.0,64.6121,64.6548,64.578,64.6463,9202.0
2021-03-16 12:50:00,75.71,75.72,75.62,75.62,10325.0,64.6548,64.6634,64.578,64.578,10325.0
2021-03-16 12:55:00,75.62,75.65,75.52,75.65,14741.0,64.578,64.6036,64.4926,64.6036,14741.0
2021-03-16 13:00:00,75.65,75.8,75.61,75.71,15239.0,64.6036,64.7317,64.5694,64.6548,15239.0
2021-03-16 13:05:00,75.73,75.82,75.71,75.79,9825.0,64.6719,64.7488,64.6548,64.7231,9825.0
2021-03-16 13:10:00,75.8,75.83,75.7,75.73,11554.0,64.7317,64.7573,64.6463,64.6719,11554.0
2021-03-16 13:15:00,75.73,75.75,75.71,75.72,9995.0,64.6719,64.689,64.6548,64.6634,9995.0
2021-03-16 13:20:00,75.73,75.83,75.73,75.78,10482.0,64.6719,64.7573,64.6719,64.7146,10482.0
2021-03-16 13:25:00,75.77,75.79,75.6,75.61,8247.0,64.7061,64.7231,64.5609,64.5694,8247.0
2021-03-16 13:30:00,75.57,75.59,75.41,75.53,11777.0,64.5353,64.5524,64.3986,64.5011,11777.0
2021-03-16 13:35:00,75.53,75.58,75.5,75.5,11264.0,64.5011,64.5438,64.4755,64.4755,11264.0
2021-03-16 13:40:00,75.5,75.54,75.43,75.47,12609.0,64.4755,64.5097,64.4157,64.4499,12609.0
2021-03-16 13:45:00,75.49,75.65,75.49,75.61,5177.0,64.467,64.6036,64.467,64.5694,5177.0
2021-03-16 13:50:00,75.59,75.64,75.57,75.61,17347.0,64.5524,64.595,64.5353,64.5694,17347.0
2021-03-16 13:55:00,75.6,75.62,75.46,75.48,5928.0,64.5609,64.578,64.4413,64.4584,5928.0
2021-03-16 14:00:00,75.48,75.54,75.4,75.54,11876.0,64.4584,64.5097,64.3901,64.5097,11876.0
2021-03-16 14:05:00,75.55,75.55,75.37,75.46,14135.0,64.5182,64.5182,64.3645,64.4413,14135.0
2021-03-16 14:10:00,75.46,75.47,75.37,75.42,23371.0,64.4413,64.4499,64.3645,64.4072,23371.0
2021-03-16 14:15:00,75.42,75.55,75.39,75.48,15555.0,64.4072,64.5182,64.3816,64.4584,15555.0
2021-03-16 14:20:00,75.5,75.63,75.23,75.23,114982.0,64.4755,64.5865,64.2449,64.2449,114982.0
2021-03-16 14:25:00,75.24,75.26,75.12,75.15,19266.0,64.2535,64.2705,64.151,64.1766,19266.0
2021-03-16 14:30:00,75.12,75.29,75.09,75.28,58455.0,64.151,64.2962,64.1254,64.2876,58455.0
2021-03-16 14:35:00,75.27,75.31,75.22,75.26,41517.0,64.2791,64.3132,64.2364,64.2705,41517.0
2021-03-16 14:40:00,75.26,75.3,75.06,75.11,30444.0,64.2705,64.3047,64.0997,64.1424,30444.0
2021-03-16 14:45:00,75.1,75.24,75.1,75.17,15536.0,64.1339,64.2535,64.1339,64.1937,15536.0
2021-03-16 14:50:00,75.18,75.33,75.17,75.33,12402.0,64.2022,64.3303,64.1937,64.3303,12402.0
2021-03-16 14:55:00,75.33,75.34,75.23,75.26,13347.0,64.3303,64.3389,64.2449,64.2705,13347.0
2021-03-16 15:00:00,75.27,75.32,75.16,75.31,13865.0,64.2791,64.3218,64.1851,64.3132,13865.0
2021-03-16 15:05:00,75.3,75.55,75.28,75.52,17499.0,64.3047,64.5182,64.2876,64.4926,17499.0
2021-03-16 15:10:00,75.51,75.52,75.43,75.47,16358.0,64.484,64.4926,64.4157,64.4499,16358.0
2021-03-16 15:15:00,75.46,75.66,75.46,75.63,19083.0,64.4413,64.6121,64.4413,64.5865,19083.0
2021-03-16 15:20:00,75.63,75.66,75.6,75.64,12446.0,64.5865,64.6121,64.5609,64.595,12446.0
2021-03-16 15:25:00,75.63,75.78,75.53,75.53,17392.0,64.5865,64.7146,64.5011,64.5011,17392.0
2021-03-16 15:30:00,75.54,75.66,75.49,75.66,20387.0,64.5097,64.6121,64.467,64.6121,20387.0
2021-03-16 15:35:00,75.65,75.77,75.61,75.69,25546.0,64.6036,64.7061,64.5694,64.6377,25546.0
2021-03-16 15:40:00,75.69,75.74,75.52,75.57,23357.0,64.6377,64.6804,64.4926,64.5353,23357.0
2021-03-16 15:45:00,75.58,75.63,75.38,75.38,17206.0,64.5438,64.5865,64.373,64.373,17206.0
2021-03-16 15:50:00,75.39,75.55,75.39,75.48,63965.0,64.3816,64.5182,64.3816,64.4584,63965.0
2021-03-16 15:55:00,75.49,75.55,75.4,75.47,79475.0,64.467,64.5182,64.3901,64.4499,79475.0
2021-03-17 09:30:00,76.89,76.89,75.66,75.71,83980.0,65.6625,65.6625,64.6121,64.6548,83980.0
2021-03-17 09:35:00,75.65,75.86,75.44,75.7,42125.0,64.6036,64.7829,64.4243,64.6463,42125.0
2021-03-17 09:40:00,75.71,75.89,75.67,75.83,34328.0,64.6548,64.8085,64.6207,64.7573,34328.0
2021-03-17 09:45:00,75.89,76.13,75.88,75.91,37343.0,64.8085,65.0135,64.8,64.8256,37343.0
2021-03-17 09:50:00,75.89,75.98,75.44,75.95,40872.0,64.8085,64.8854,64.4243,64.8598,40872.0
2021-03-17 09:55:00,75.97,76.03,75.8,75.9,39739.0,64.8769,64.9281,64.7317,64.8171,39739.0
2021-03-17 10:00:00,75.88,76.21,75.84,76.15,37029.0,64.8,65.0818,64.7658,65.0306,37029.0
2021-03-17 10:05:00,76.14,76.18,75.8,76.18,26487.0,65.022,65.0562,64.7317,65.0562,26487.0
2021-03-17 10:10:00,76.19,76.46,76.06,76.06,20811.0,65.0647,65.2953,64.9537,64.9537,20811.0
2021-03-17 10:15:00,76.11,76.38,76.0,76.35,14850.0,64.9964,65.227,64.9025,65.2014,14850.0
2021-03-17 10:20:00,76.33,76.49,76.25,76.49,18714.0,65.1843,65.3209,65.116,65.3209,18714.0
2021-03-17 10:25:00,76.48,76.53,76.32,76.36,16023.0,65.3124,65.3551,65.1758,65.2099,16023.0
2021-03-17 10:30:00,76.34,76.34,76.03,76.11,36859.0,65.1928,65.1928,64.9281,64.9964,36859.0
2021-03-17 10:35:00,76.13,76.24,76.05,76.19,106139.0,65.0135,65.1074,64.9452,65.0647,106139.0
2021-03-17 10:40:00,76.21,76.28,75.97,76.03,31824.0,65.0818,65.1416,64.8769,64.9281,31824.0
2021-03-17 10:45:00,75.99,76.26,75.88,76.2,18741.0,64.8939,65.1245,64.8,65.0733,18741.0
2021-03-17 10:50:00,76.18,76.2,75.96,76.06,24323.0,65.0562,65.0733,64.8683,64.9537,24323.0
2021-03-17 10:55:00,76.04,76.09,75.93,75.94,44097.0,64.9366,64.9793,64.8427,64.8512,44097.0
2021-03-17 11:00:00,75.97,76.09,75.93,76.06,24636.0,64.8769,64.9793,64.8427,64.9537,24636.0
2021-03-17 11:05:00,76.06,76.33,76.05,76.3,11695.0,64.9537,65.1843,64.9452,65.1587,11695.0
2021-03-17 11:10:00,76.27,76.55,76.27,76.5,13993.0,65.1331,65.3722,65.1331,65.3295,13993.0
2021-03-17 11:15:00,76.5,76.63,76.43,76.55,10825.0,65.3295,65.4405,65.2697,65.3722,10825.0
2021-03-17 11:20:00,76.59,76.62,76.52,76.62,8302.0,65.4063,65.432,65.3466,65.432,8302.0
2021-03-17 11:25:00,76.63,76.95,76.63,76.81,23330.0,65.4405,65.7138,65.4405,65.5942,23330.0
2021-03-17 11:30:00,76.84,76.9,76.76,76.79,17531.0,65.6198,65.6711,65.5515,65.5771,17531.0
2021-03-17 11:35:00,76.77,76.8,76.43,76.56,13250.0,65.56,65.5857,65.2697,65.3807,13250.0
2021-03-17 11:40:00,76.54,76.66,76.46,76.66,30006.0,65.3636,65.4661,65.2953,65.4661,30006.0
2021-03-17 11:45:00,76.67,76.76,76.66,76.72,8471.0,65.4746,65.5515,65.4661,65.5173,8471.0
2021-03-17 11:50:00,76.7,76.76,76.68,76.69,20778.0,65.5003,65.5515,65.4832,65.4917,20778.0
2021-03-17 11:55:00,76.7,76.71,76.55,76.56,17393.0,65.5003,65.5088,65.3722,65.3807,17393.0
2021-03-17 12:00:00,76.55,76.59,76.48,76.48,21456.0,65.3722,65.4063,65.3124,65.3124,21456.0
2021-03-17 12:05:00,76.49,76.67,76.46,76.62,19943.0,65.3209,65.4746,65.2953,65.432,19943.0
2021-03-17 12:10:00,76.65,76.95,76.61,76.94,73380.0,65.4576,65.7138,65.4234,65.7052,73380.0
2021-03-17 12:15:00,76.96,77.07,76.94,76.96,20605.0,65.7223,65.8162,65.7052,65.7223,20605.0
2021-03-17 12:20:00,76.96,77.07,76.93,76.98,24616.0,65.7223,65.8162,65.6967,65.7394,24616.0
2021-03-17 12:25:00,76.98,77.02,76.91,77.01,15837.0,65.7394,65.7735,65.6796,65.765,15837.0
2021-03-17 12:30:00,77.01,77.03,76.86,76.99,10811.0,65.765,65.7821,65.6369,65.7479,10811.0
2021-03-17 12:35:00,77.03,77.06,76.93,77.06,8700.0,65.7821,65.8077,65.6967,65.8077,8700.0
2021-03-17 12:40:00,77.06,77.14,76.97,77.01,14581.0,65.8077,65.876,65.7308,65.765,14581.0
2021-03-17 12:45:00,76.99,77.07,76.96,77.05,9099.0,65.7479,65.8162,65.7223,65.7992,9099.0
2021-03-17 12:50:00,77.03,77.06,76.98,77.0,13742.0,65.7821,65.8077,65.7394,65.7565,13742.0
2021-03-17 12:55:00,77.0,77.14,77.0,77.0,16769.0,65.7565,65.876,65.7565,65.7565,16769.0
2021-03-17 13:00:00,77.01,77.06,76.84,76.84,21641.0,65.765,65.8077,65.6198,65.6198,21641.0
2021-03-17 13:05:00,76.84,76.85,76.58,76.63,14350.0,65.6198,65.6284,65.3978,65.4405,14350.0
2021-03-17 13:10:00,76.63,76.67,76.5,76.59,21140.0,65.4405,65.4746,65.3295,65.4063,21140.0
2021-03-17 13:15:00,76.57,76.66,76.56,76.56,18914.0,65.3893,65.4661,65.3807,65.3807,18914.0
2021-03-17 13:20:00,76.57,76.59,76.47,76.53,18385.0,65.3893,65.4063,65.3039,65.3551,18385.0
2021-03-17 13:25:00,76.54,76.54,76.34,76.36,11993.0,65.3636,65.3636,65.1928,65.2099,11993.0
2021-03-17 13:30:00,76.37,76.53,76.36,76.45,18960.0,65.2185,65.3551,65.2099,65.2868,18960.0
2021-03-17 13:35:00,76.46,76.58,76.45,76.46,8688.0,65.2953,65.3978,65.2868,65.2953,8688.0
2021-03-17 13:40:00,76.45,76.55,76.44,76.5,15205.0,65.2868,65.3722,65.2782,65.3295,15205.0
2021-03-17 13:45:00,76.52,76.54,76.37,76.51,32957.0,65.3466,65.3636,65.2185,65.338,32957.0
2021-03-17 13:50:00,76.51,76.61,76.45,76.48,10305.0,65.338,65.4234,65.2868,65.3124,10305.0
2021-03-17 13:55:00,76.49,76.57,76.48,76.55,17028.0,65.3209,65.3893,65.3124,65.3722,17028.0
2021-03-17 14:00:00,76.57,77.03,76.57,77.01,30116.0,65.3893,65.7821,65.3893,65.765,30116.0
2021-03-17 14:05:00,77.0,77.14,76.92,77.06,24835.0,65.7565,65.876,65.6881,65.8077,24835.0
2021-03-17 14:10:00,77.06,77.31,77.06,77.12,19203.0,65.8077,66.0212,65.8077,65.8589,19203.0
2021-03-17 14:15:00,77.14,77.23,77.07,77.1,17789.0,65.876,65.9529,65.8162,65.8419,17789.0
2021-03-17 14:20:00,77.1,77.26,77.08,77.19,17182.0,65.8419,65.9785,65.8248,65.9187,17182.0
2021-03-17 14:25:00,77.21,77.22,77.03,77.04,15778.0,65.9358,65.9443,65.7821,65.7906,15778.0
2021-03-17 14:30:00,77.03,77.26,76.97,77.26,22882.0,65.7821,65.9785,65.7308,65.9785,22882.0
2021-03-17 14:35:00,77.26,77.36,77.24,77.31,22276.0,65.9785,66.0639,65.9614,66.0212,22276.0
2021-03-17 14:40:00,77.29,77.41,77.15,77.39,25940.0,66.0041,66.1066,65.8846,66.0895,25940.0
2021-03-17 14:45:00,77.38,77.48,77.23,77.24,33494.0,66.081,66.1664,65.9529,65.9614,33494.0
2021-03-17 14:50:00,77.23,77.42,77.17,77.42,19199.0,65.9529,66.1151,65.9016,66.1151,19199.0
2021-03-17 14:55:00,77.41,77.59,77.35,77.58,26358.0,66.1066,66.2603,66.0554,66.2518,26358.0
2021-03-17 15:00:00,77.6,77.84,77.51,77.79,61826.0,66.2689,66.4738,66.192,66.4311,61826.0
2021-03-17 15:05:00,77.79,77.91,77.77,77.83,34217.0,66.4311,66.5336,66.414,66.4653,34217.0
2021-03-17 15:10:00,77.83,77.84,77.66,77.71,37588.0,66.4653,66.4738,66.3201,66.3628,37588.0
2021-03-17 15:15:00,77.72,77.77,77.5,77.5,19862.0,66.3713,66.414,66.1835,66.1835,19862.0
2021-03-17 15:20:00,77.51,77.62,77.46,77.49,66513.0,66.192,66.2859,66.1493,66.1749,66513.0
2021-03-17 15:25:00,77.51,77.57,77.49,77.54,30046.0,66.192,66.2432,66.1749,66.2176,30046.0
2021-03-17 15:30:00,77.54,77.68,77.52,77.64,34294.0,66.2176,66.3372,66.2005,66.303,34294.0
2021-03-17 15:35:00,77.63,77.76,77.6,77.67,35649.0,66.2945,66.4055,66.2689,66.3286,35649.0
2021-03-17 15:40:00,77.67,77.78,77.65,77.71,43292.0,66.3286,66.4226,66.3115,66.3628,43292.0
2021-03-17 15:45:00,77.71,77.9,77.7,77.85,70500.0,66.3628,66.525,66.3542,66.4823,70500.0
2021-03-17 15:50:00,77.84,77.87,77.69,77.74,84840.0,66.4738,66.4994,66.3457,66.3884,84840.0
2021-03-17 15:55:00,77.74,78.04,77.65,78.0,169766.0,66.3884,66.6446,66.3115,66.6104,169766.0
2021-03-18 09:30:00,76.79,76.89,75.29,75.56,171501.0,65.5771,65.6625,64.2962,64.5267,171501.0
2021-03-18 09:35:00,75.5,75.58,74.5,74.54,135056.0,64.4755,64.5438,63.6215,63.6557,135056.0
2021-03-18 09:40:00,74.62,74.84,73.93,73.98,159527.0,63.724,63.9119,63.1347,63.1774,159527.0
2021-03-18 09:45:00,73.99,74.35,73.92,74.04,80080.0,63.186,63.4934,63.1262,63.2287,80080.0
2021-03-18 09:50:00,74.01,74.64,73.99,74.37,58541.0,63.2031,63.7411,63.186,63.5105,58541.0
2021-03-18 09:55:00,74.37,74.51,74.11,74.16,38577.0,63.5105,63.6301,63.2885,63.3312,38577.0
2021-03-18 10:00:00,74.17,74.36,73.94,74.31,75900.0,63.3397,63.502,63.1433,63.4593,75900.0
2021-03-18 10:05:00,74.34,74.34,73.81,73.88,54298.0,63.4849,63.4849,63.0323,63.092,54298.0
2021-03-18 10:10:00,73.86,74.01,73.67,73.97,37634.0,63.075,63.2031,62.9127,63.1689,37634.0
2021-03-18 10:15:00,73.93,74.0,73.6,73.72,29157.0,63.1347,63.1945,62.8529,62.9554,29157.0
2021-03-18 10:20:00,73.72,73.95,73.64,73.9,41271.0,62.9554,63.1518,62.8871,63.1091,41271.0
2021-03-18 10:25:00,73.95,74.14,73.92,74.06,19017.0,63.1518,63.3141,63.1262,63.2458,19017.0
2021-03-18 10:30:00,74.03,74.04,73.74,73.8,20079.0,63.2201,63.2287,62.9725,63.0237,20079.0
2021-03-18 10:35:00,73.79,73.79,73.54,73.56,43354.0,63.0152,63.0152,62.8017,62.8188,43354.0
2021-03-18 10:40:00,73.59,73.93,73.52,73.92,25371.0,62.8444,63.1347,62.7846,63.1262,25371.0
2021-03-18 10:45:00,73.91,73.99,73.81,73.9,19435.0,63.1177,63.186,63.0323,63.1091,19435.0
2021-03-18 10:50:00,73.91,73.98,73.63,73.76,59463.0,63.1177,63.1774,62.8785,62.9896,59463.0
2021-03-18 10:55:00,73.76,74.07,73.75,74.04,44093.0,62.9896,63.2543,62.981,63.2287,44093.0
2021-03-18 11:00:00,74.07,74.33,74.02,74.2,30957.0,63.2543,63.4763,63.2116,63.3653,30957.0
2021-03-18 11:05:00,74.17,74.17,74.03,74.09,20255.0,63.3397,63.3397,63.2201,63.2714,20255.0
2021-03-18 11:10:00,74.08,74.27,74.07,74.23,21775.0,63.2628,63.4251,63.2543,63.3909,21775.0
2021-03-18 11:15:00,74.22,74.26,74.11,74.13,17033.0,63.3824,63.4166,63.2885,63.3055,17033.0
2021-03-18 11:20:00,74.12,74.35,74.12,74.27,17012.0,63.297,63.4934,63.297,63.4251,17012.0
2021-03-18 11:25:00,74.24,74.3,74.2,74.28,13654.0,63.3995,63.4507,63.3653,63.4336,13654.0
2021-03-18 11:30:00,74.26,74.55,74.22,74.53,47205.0,63.4166,63.6642,63.3824,63.6471,47205.0
2021-03-18 11:35:00,74.52,74.54,74.18,74.22,18701.0,63.6386,63.6557,63.3482,63.3824,18701.0
2021-03-18 11:40:00,74.19,74.19,74.02,74.04,21125.0,63.3568,63.3568,63.2116,63.2287,21125.0
2021-03-18 11:45:00,74.03,74.37,74.03,74.25,52330.0,63.2201,63.5105,63.2201,63.408,52330.0
2021-03-18 11:50:00,74.27,74.35,74.23,74.28,40017.0,63.4251,63.4934,63.3909,63.4336,40017.0
2021-03-18 11:55:00,74.24,74.36,74.2,74.36,29188.0,63.3995,63.502,63.3653,63.502,29188.0
2021-03-18 12:00:00,74.36,74.49,74.32,74.48,19456.0,63.502,63.613,63.4678,63.6044,19456.0
2021-03-18 12:05:00,74.49,74.78,74.45,74.76,31072.0,63.613,63.8606,63.5788,63.8435,31072.0
2021-03-18 12:10:00,74.79,74.87,74.77,74.81,17585.0,63.8692,63.9375,63.8521,63.8862,17585.0
2021-03-18 12:15:00,74.81,74.81,74.61,74.67,30301.0,63.8862,63.8862,63.7155,63.7667,30301.0
2021-03-18 12:20:00,74.68,74.75,74.55,74.55,18372.0,63.7752,63.835,63.6642,63.6642,18372.0
2021-03-18 12:25:00,74.55,74.72,74.55,74.72,34562.0,63.6642,63.8094,63.6642,63.8094,34562.0
2021-03-18 12:30:00,74.73,74.85,74.63,74.8,31508.0,63.8179,63.9204,63.7325,63.8777,31508.0
2021-03-18 12:35:00,74.76,74.87,74.7,74.83,22140.0,63.8435,63.9375,63.7923,63.9033,22140.0
2021-03-18 12:40:00,74.83,74.93,74.79,74.86,42463.0,63.9033,63.9887,63.8692,63.9289,42463.0
2021-03-18 12:45:00,74.87,74.88,74.57,74.57,22101.0,63.9375,63.946,63.6813,63.6813,22101.0
2021-03-18 12:50:00,74.58,74.65,74.49,74.52,16829.0,63.6898,63.7496,63.613,63.6386,16829.0
2021-03-18 12:55:00,74.51,74.52,74.29,74.37,23625.0,63.6301,63.6386,63.4422,63.5105,23625.0
2021-03-18 13:00:00,74.37,74.65,74.37,74.64,19629.0,63.5105,63.7496,63.5105,63.7411,19629.0
2021-03-18 13:05:00,74.66,74.75,74.5,74.52,14471.0,63.7581,63.835,63.6215,63.6386,14471.0
2021-03-18 13:10:00,74.51,74.53,74.45,74.53,10962.0,63.6301,63.6471,63.5788,63.6471,10962.0
2021-03-18 13:15:00,74.5,74.64,74.48,74.62,9575.0,63.6215,63.7411,63.6044,63.724,9575.0
2021-03-18 13:20:00,74.62,74.67,74.56,74.58,12610.0,63.724,63.7667,63.6728,63.6898,12610.0
2021-03-18 13:25:00,74.59,74.67,74.55,74.62,12494.0,63.6984,63.7667,63.6642,63.724,12494.0
2021-03-18 13:30:00,74.6,74.6,74.47,74.55,16773.0,63.7069,63.7069,63.5959,63.6642,16773.0
2021-03-18 13:35:00,74.53,74.61,74.46,74.61,12823.0,63.6471,63.7155,63.5874,63.7155,12823.0
2021-03-18 13:40:00,74.58,74.65,74.54,74.65,15746.0,63.6898,63.7496,63.6557,63.7496,15746.0
2021-03-18 13:45:00,74.63,74.65,74.54,74.6,30788.0,63.7325,63.7496,63.6557,63.7069,30788.0
2021-03-18 13:50:00,74.6,74.74,74.6,74.69,9876.0,63.7069,63.8265,63.7069,63.7838,9876.0
2021-03-18 13:55:00,74.7,74.8,74.67,74.67,14837.0,63.7923,63.8777,63.7667,63.7667,14837.0
2021-03-18 14:00:00,74.68,74.69,74.57,74.64,10887.0,63.7752,63.7838,63.6813,63.7411,10887.0
2021-03-18 14:05:00,74.64,74.66,74.61,74.64,9710.0,63.7411,63.7581,63.7155,63.7411,9710.0
2021-03-18 14:10:00,74.64,74.64,74.45,74.49,20367.0,63.7411,63.7411,63.5788,63.613,20367.0
2021-03-18 14:15:00,74.49,74.49,74.06,74.15,12812.0,63.613,63.613,63.2458,63.3226,12812.0
2021-03-18 14:20:00,74.14,74.19,74.02,74.12,18018.0,63.3141,63.3568,63.2116,63.297,18018.0
2021-03-18 14:25:00,74.11,74.11,73.99,74.03,34328.0,63.2885,63.2885,63.186,63.2201,34328.0
2021-03-18 14:30:00,74.03,74.11,73.93,73.95,26914.0,63.2201,63.2885,63.1347,63.1518,26914.0
2021-03-18 14:35:00,73.95,74.09,73.83,74.07,29430.0,63.1518,63.2714,63.0493,63.2543,29430.0
2021-03-18 14:40:00,74.06,74.11,73.85,73.92,21660.0,63.2458,63.2885,63.0664,63.1262,21660.0
2021-03-18 14:45:00,73.93,74.23,73.93,74.23,20434.0,63.1347,63.3909,63.1347,63.3909,20434.0
2021-03-18 14:50:00,74.23,74.39,74.17,74.31,34867.0,63.3909,63.5276,63.3397,63.4593,34867.0
2021-03-18 14:55:00,74.33,74.39,74.24,74.24,19792.0,63.4763,63.5276,63.3995,63.3995,19792.0
2021-03-18 15:00:00,74.26,74.36,74.14,74.33,32430.0,63.4166,63.502,63.3141,63.4763,32430.0
2021-03-18 15:05:00,74.33,74.33,74.19,74.27,55999.0,63.4763,63.4763,63.3568,63.4251,55999.0
2021-03-18 15:10:00,74.3,74.43,74.29,74.32,30153.0,63.4507,63.5617,63.4422,63.4678,30153.0
2021-03-18 15:15:00,74.31,74.32,74.17,74.24,59463.0,63.4593,63.4678,63.3397,63.3995,59463.0
2021-03-18 15:20:00,74.25,74.31,74.06,74.08,46744.0,63.408,63.4593,63.2458,63.2628,46744.0
2021-03-18 15:25:00,74.06,74.26,74.03,74.25,72219.0,63.2458,63.4166,63.2201,63.408,72219.0
2021-03-18 15:30:00,74.24,74.29,73.89,73.92,54383.0,63.3995,63.4422,63.1006,63.1262,54383.0
2021-03-18 15:35:00,73.92,74.1,73.89,73.96,74828.0,63.1262,63.2799,63.1006,63.1604,74828.0
2021-03-18 15:40:00,73.96,74.0,73.67,73.73,62694.0,63.1604,63.1945,62.9127,62.9639,62694.0
2021-03-18 15:45:00,73.73,73.82,73.59,73.75,88861.0,62.9639,63.0408,62.8444,62.981,88861.0
2021-03-18 15:50:00,73.74,73.94,73.66,73.92,112257.0,62.9725,63.1433,62.9042,63.1262,112257.0
2021-03-18 15:55:00,73.92,74.03,73.84,73.87,166951.0,63.1262,63.2201,63.0579,63.0835,166951.0
2021-03-19 09:30:00,74.23,74.96,74.1,74.29,222128.0,63.3909,64.0143,63.2799,63.4422,222128.0
2021-03-19 09:35:00,74.25,74.58,74.18,74.28,58633.0,63.408,63.6898,63.3482,63.4336,58633.0
2021-03-19 09:40:00,74.15,74.3,73.95,74.23,58006.0,63.3226,63.4507,63.1518,63.3909,58006.0
2021-03-19 09:45:00,74.23,74.68,74.17,74.61,30897.0,63.3909,63.7752,63.3397,63.7155,30897.0
2021-03-19 09:50:00,74.63,74.85,74.59,74.82,38698.0,63.7325,63.9204,63.6984,63.8948,38698.0
2021-03-19 09:55:00,74.81,74.93,74.67,74.7,25395.0,63.8862,63.9887,63.7667,63.7923,25395.0
2021-03-19 10:00:00,74.67,74.67,74.24,74.26,27443.0,63.7667,63.7667,63.3995,63.4166,27443.0
2021-03-19 10:05:00,74.25,74.34,74.03,74.21,25756.0,63.408,63.4849,63.2201,63.3739,25756.0
2021-03-19 10:10:00,74.22,74.45,74.07,74.44,16421.0,63.3824,63.5788,63.2543,63.5703,16421.0
2021-03-19 10:15:00,74.48,74.48,74.33,74.36,14527.0,63.6044,63.6044,63.4763,63.502,14527.0
2021-03-19 10:20:00,74.34,74.4,74.19,74.26,30424.0,63.4849,63.5361,63.3568,63.4166,30424.0
2021-03-19 10:25:00,74.26,74.71,74.26,74.65,40829.0,63.4166,63.8008,63.4166,63.7496,40829.0
2021-03-19 10:30:00,74.65,74.67,74.44,74.57,59301.0,63.7496,63.7667,63.5703,63.6813,59301.0
2021-03-19 10:35:00,74.54,74.87,74.49,74.86,32515.0,63.6557,63.9375,63.613,63.9289,32515.0
2021-03-19 10:40:00,74.88,75.09,74.79,75.03,52625.0,63.946,64.1254,63.8692,64.0741,52625.0
2021-03-19 10:45:00,75.02,75.04,74.75,74.79,35071.0,64.0656,64.0827,63.835,63.8692,35071.0
2021-03-19 10:50:00,74.8,75.12,74.79,75.04,27566.0,63.8777,64.151,63.8692,64.0827,27566.0
2021-03-19 10:55:00,75.04,75.04,74.83,74.94,13816.0,64.0827,64.0827,63.9033,63.9973,13816.0
2021-03-19 11:00:00,74.94,75.06,74.85,75.01,14278.0,63.9973,64.0997,63.9204,64.057,14278.0
2021-03-19 11:05:00,75.0,75.06,74.89,74.9,17766.0,64.0485,64.0997,63.9546,63.9631,17766.0
2021-03-19 11:10:00,74.91,75.04,74.89,75.03,17157.0,63.9716,64.0827,63.9546,64.0741,17157.0
2021-03-19 11:15:00,75.05,75.22,75.05,75.12,19817.0,64.0912,64.2364,64.0912,64.151,19817.0
2021-03-19 11:20:00,75.1,75.34,75.09,75.2,55392.0,64.1339,64.3389,64.1254,64.2193,55392.0
2021-03-19 11:25:00,75.22,75.33,75.13,75.33,31291.0,64.2364,64.3303,64.1595,64.3303,31291.0
2021-03-19 11:30:00,75.33,75.52,75.33,75.5,43782.0,64.3303,64.4926,64.3303,64.4755,43782.0
2021-03-19 11:35:00,75.5,75.52,75.34,75.39,41278.0,64.4755,64.4926,64.3389,64.3816,41278.0
2021-03-19 11:40:00,75.39,75.47,75.29,75.35,46509.0,64.3816,64.4499,64.2962,64.3474,46509.0
2021-03-19 11:45:00,75.35,75.42,75.2,75.33,30294.0,64.3474,64.4072,64.2193,64.3303,30294.0
2021-03-19 11:50:00,75.33,75.33,75.06,75.19,13678.0,64.3303,64.3303,64.0997,64.2108,13678.0
2021-03-19 11:55:00,75.21,75.35,75.18,75.18,25750.0,64.2278,64.3474,64.2022,64.2022,25750.0
2021-03-19 12:00:00,75.2,75.4,75.2,75.39,14801.0,64.2193,64.3901,64.2193,64.3816,14801.0
2021-03-19 12:05:00,75.38,75.48,75.36,75.42,22276.0,64.373,64.4584,64.3559,64.4072,22276.0
2021-03-19 12:10:00,75.4,75.4,75.15,75.2,13776.0,64.3901,64.3901,64.1766,64.2193,13776.0
2021-03-19 12:15:00,75.2,75.3,75.16,75.16,15390.0,64.2193,64.3047,64.1851,64.1851,15390.0
2021-03-19 12:20:00,75.15,75.23,75.14,75.19,22666.0,64.1766,64.2449,64.1681,64.2108,22666.0
2021-03-19 12:25:00,75.17,75.2,75.04,75.2,14432.0,64.1937,64.2193,64.0827,64.2193,14432.0
2021-03-19 12:30:00,75.22,75.35,75.19,75.34,15268.0,64.2364,64.3474,64.2108,64.3389,15268.0
2021-03-19 12:35:00,75.35,75.37,75.18,75.27,26292.0,64.3474,64.3645,64.2022,64.2791,26292.0
2021-03-19 12:40:00,75.27,75.47,75.24,75.39,31633.0,64.2791,64.4499,64.2535,64.3816,31633.0
2021-03-19 12:45:00,75.4,75.53,75.4,75.45,16563.0,64.3901,64.5011,64.3901,64.4328,16563.0
2021-03-19 12:50:00,75.46,75.52,75.39,75.42,17369.0,64.4413,64.4926,64.3816,64.4072,17369.0
2021-03-19 12:55:00,75.42,75.42,75.35,75.35,14541.0,64.4072,64.4072,64.3474,64.3474,14541.0
2021-03-19 13:00:00,75.33,75.35,75.18,75.2,17945.0,64.3303,64.3474,64.2022,64.2193,17945.0
2021-03-19 13:05:00,75.19,75.25,75.13,75.25,14729.0,64.2108,64.262,64.1595,64.262,14729.0
2021-03-19 13:10:00,75.23,75.23,75.06,75.18,14700.0,64.2449,64.2449,64.0997,64.2022,14700.0
2021-03-19 13:15:00,75.15,75.22,75.13,75.17,14026.0,64.1766,64.2364,64.1595,64.1937,14026.0
2021-03-19 13:20:00,75.2,75.26,75.19,75.25,15428.0,64.2193,64.2705,64.2108,64.262,15428.0
2021-03-19 13:25:00,75.25,75.37,75.23,75.37,21359.0,64.262,64.3645,64.2449,64.3645,21359.0
2021-03-19 13:30:00,75.36,75.37,75.26,75.31,15732.0,64.3559,64.3645,64.2705,64.3132,15732.0
2021-03-19 13:35:00,75.31,75.4,75.3,75.37,24321.0,64.3132,64.3901,64.3047,64.3645,24321.0
2021-03-19 13:40:00,75.38,75.5,75.34,75.39,25930.0,64.373,64.4755,64.3389,64.3816,25930.0
2021-03-19 13:45:00,75.38,75.5,75.36,75.48,14132.0,64.373,64.4755,64.3559,64.4584,14132.0
2021-03-19 13:50:00,75.48,75.49,75.38,75.43,16214.0,64.4584,64.467,64.373,64.4157,16214.0
2021-03-19 13:55:00,75.4,75.42,75.33,75.38,20140.0,64.3901,64.4072,64.3303,64.373,20140.0
2021-03-19 14:00:00,75.39,75.49,75.39,75.43,19453.0,64.3816,64.467,64.3816,64.4157,19453.0
2021-03-19 14:05:00,75.44,75.48,75.39,75.45,20365.0,64.4243,64.4584,64.3816,64.4328,20365.0
2021-03-19 14:10:00,75.44,75.57,75.44,75.56,28891.0,64.4243,64.5353,64.4243,64.5267,28891.0
2021-03-19 14:15:00,75.56,75.58,75.38,75.41,41301.0,64.5267,64.5438,64.373,64.3986,41301.0
2021-03-19 14:20:00,75.43,75.44,75.28,75.41,34929.0,64.4157,64.4243,64.2876,64.3986,34929.0
2021-03-19 14:25:00,75.43,75.57,75.32,75.53,46478.0,64.4157,64.5353,64.3218,64.5011,46478.0
2021-03-19 14:30:00,75.52,75.53,75.42,75.5,36218.0,64.4926,64.5011,64.4072,64.4755,36218.0
2021-03-19 14:35:00,75.51,75.58,75.46,75.47,46939.0,64.484,64.5438,64.4413,64.4499,46939.0
2021-03-19 14:40:00,75.46,75.62,75.45,75.55,44012.0,64.4413,64.578,64.4328,64.5182,44012.0
2021-03-19 14:45:00,75.55,75.55,75.36,75.5,66630.0,64.5182,64.5182,64.3559,64.4755,66630.0
2021-03-19 14:50:00,75.5,75.58,75.45,75.45,49809.0,64.4755,64.5438,64.4328,64.4328,49809.0
2021-03-19 14:55:00,75.45,75.45,75.27,75.35,34592.0,64.4328,64.4328,64.2791,64.3474,34592.0
2021-03-19 15:00:00,75.35,75.36,75.12,75.13,23294.0,64.3474,64.3559,64.151,64.1595,23294.0
2021-03-19 15:05:00,75.12,75.13,75.03,75.05,27291.0,64.151,64.1595,64.0741,64.0912,27291.0
2021-03-19 15:10:00,75.05,75.24,75.0,75.15,52274.0,64.0912,64.2535,64.0485,64.1766,52274.0
2021-03-19 15:15:00,75.11,75.13,74.85,74.88,26418.0,64.1424,64.1595,63.9204,63.946,26418.0
2021-03-19 15:20:00,74.88,74.9,74.74,74.85,34572.0,63.946,63.9631,63.8265,63.9204,34572.0
2021-03-19 15:25:00,74.85,74.93,74.8,74.86,28478.0,63.9204,63.9887,63.8777,63.9289,28478.0
2021-03-19 15:30:00,74.87,74.88,74.76,74.82,33418.0,63.9375,63.946,63.8435,63.8948,33418.0
2021-03-19 15:35:00,74.83,74.99,74.79,74.88,29855.0,63.9033,64.04,63.8692,63.946,29855.0
2021-03-19 15:40:00,74.87,75.01,74.82,74.9,53375.0,63.9375,64.057,63.8948,63.9631,53375.0
2021-03-19 15:45:00,74.88,74.95,74.63,74.7,51860.0,63.946,64.0058,63.7325,63.7923,51860.0
2021-03-19 15:50:00,74.7,75.14,74.63,74.65,158916.0,63.7923,64.1681,63.7325,63.7496,158916.0
2021-03-19 15:55:00,74.6,74.71,74.53,74.58,139032.0,63.7069,63.8008,63.6471,63.6898,139032.0
2021-03-22 09:30:00,75.57,75.79,75.26,75.5,54019.0,64.5353,64.7231,64.2705,64.4755,54019.0
2021-03-22 09:35:00,75.67,75.97,75.53,75.81,21418.0,64.6207,64.8769,64.5011,64.7402,21418.0
2021-03-22 09:40:00,75.81,75.83,75.54,75.77,21353.0,64.7402,64.7573,64.5097,64.7061,21353.0
2021-03-22 09:45:00,75.83,76.12,75.8,75.95,22941.0,64.7573,65.005,64.7317,64.8598,22941.0
2021-03-22 09:50:00,75.92,76.09,75.88,76.06,14658.0,64.8342,64.9793,64.8,64.9537,14658.0
2021-03-22 09:55:00,76.03,76.28,75.92,75.92,20922.0,64.9281,65.1416,64.8342,64.8342,20922.0
2021-03-22 10:00:00,75.95,76.11,75.95,76.0,15157.0,64.8598,64.9964,64.8598,64.9025,15157.0
2021-03-22 10:05:00,76.04,76.05,75.77,75.85,15425.0,64.9366,64.9452,64.7061,64.7744,15425.0
2021-03-22 10:10:00,75.86,75.9,75.65,75.67,27195.0,64.7829,64.8171,64.6036,64.6207,27195.0
2021-03-22 10:15:00,75.67,75.78,75.57,75.72,17163.0,64.6207,64.7146,64.5353,64.6634,17163.0
2021-03-22 10:20:00,75.75,75.8,75.57,75.59,9697.0,64.689,64.7317,64.5353,64.5524,9697.0
2021-03-22 10:25:00,75.59,75.7,75.55,75.69,12159.0,64.5524,64.6463,64.5182,64.6377,12159.0
2021-03-22 10:30:00,75.73,76.09,75.6,75.82,88449.0,64.6719,64.9793,64.5609,64.7488,88449.0
2021-03-22 10:35:00,75.82,75.86,75.63,75.67,7780.0,64.7488,64.7829,64.5865,64.6207,7780.0
2021-03-22 10:40:00,75.67,75.68,75.53,75.67,26211.0,64.6207,64.6292,64.5011,64.6207,26211.0
2021-03-22 10:45:00,75.65,75.79,75.63,75.69,22418.0,64.6036,64.7231,64.5865,64.6377,22418.0
2021-03-22 10:50:00,75.69,75.69,75.43,75.58,17733.0,64.6377,64.6377,64.4157,64.5438,17733.0
2021-03-22 10:55:00,75.56,75.56,75.32,75.42,12340.0,64.5267,64.5267,64.3218,64.4072,12340.0
2021-03-22 11:00:00,75.44,75.44,75.26,75.31,12365.0,64.4243,64.4243,64.2705,64.3132,12365.0
2021-03-22 11:05:00,75.31,75.57,75.31,75.55,18354.0,64.3132,64.5353,64.3132,64.5182,18354.0
2021-03-22 11:10:00,75.53,75.56,75.41,75.41,13718.0,64.5011,64.5267,64.3986,64.3986,13718.0
2021-03-22 11:15:00,75.39,75.48,75.34,75.48,22254.0,64.3816,64.4584,64.3389,64.4584,22254.0
2021-03-22 11:20:00,75.48,75.64,75.47,75.6,14461.0,64.4584,64.595,64.4499,64.5609,14461.0
2021-03-22 11:25:00,75.6,75.6,75.44,75.44,11825.0,64.5609,64.5609,64.4243,64.4243,11825.0
2021-03-22 11:30:00,75.46,75.69,75.46,75.65,10726.0,64.4413,64.6377,64.4413,64.6036,10726.0
2021-03-22 11:35:00,75.67,75.8,75.66,75.77,12489.0,64.6207,64.7317,64.6121,64.7061,12489.0
2021-03-22 11:40:00,75.8,75.84,75.73,75.81,12067.0,64.7317,64.7658,64.6719,64.7402,12067.0
2021-03-22 11:45:00,75.79,75.82,75.62,75.76,11540.0,64.7231,64.7488,64.578,64.6975,11540.0
2021-03-22 11:50:00,75.78,75.83,75.74,75.76,7260.0,64.7146,64.7573,64.6804,64.6975,7260.0
2021-03-22 11:55:00,75.73,75.74,75.64,75.7,12565.0,64.6719,64.6804,64.595,64.6463,12565.0
2021-03-22 12:00:00,75.7,75.82,75.7,75.79,10069.0,64.6463,64.7488,64.6463,64.7231,10069.0
2021-03-22 12:05:00,75.78,76.0,75.69,75.98,18853.0,64.7146,64.9025,64.6377,64.8854,18853.0
2021-03-22 12:10:00,75.97,76.07,75.97,76.07,11256.0,64.8769,64.9623,64.8769,64.9623,11256.0
2021-03-22 12:15:00,76.09,76.15,76.06,76.06,8510.0,64.9793,65.0306,64.9537,64.9537,8510.0
2021-03-22 12:20:00,76.09,76.11,75.98,75.99,15951.0,64.9793,64.9964,64.8854,64.8939,15951.0
2021-03-22 12:25:00,75.99,76.1,75.98,76.09,14444.0,64.8939,64.9879,64.8854,64.9793,14444.0
2021-03-22 12:30:00,76.08,76.09,75.98,75.99,21623.0,64.9708,64.9793,64.8854,64.8939,21623.0
2021-03-22 12:35:00,76.0,76.03,75.87,75.94,18820.0,64.9025,64.9281,64.7915,64.8512,18820.0
2021-03-22 12:40:00,75.94,75.98,75.9,75.93,12396.0,64.8512,64.8854,64.8171,64.8427,12396.0
2021-03-22 12:45:00,75.93,75.98,75.91,75.91,6001.0,64.8427,64.8854,64.8256,64.8256,6001.0
2021-03-22 12:50:00,75.93,75.97,75.9,75.91,6944.0,64.8427,64.8769,64.8171,64.8256,6944.0
2021-03-22 12:55:00,75.91,75.91,75.84,75.88,5549.0,64.8256,64.8256,64.7658,64.8,5549.0
2021-03-22 13:00:00,75.9,75.9,75.84,75.87,6718.0,64.8171,64.8171,64.7658,64.7915,6718.0
2021-03-22 13:05:00,75.87,75.87,75.8,75.82,5312.0,64.7915,64.7915,64.7317,64.7488,5312.0
2021-03-22 13:10:00,75.81,75.85,75.78,75.85,8665.0,64.7402,64.7744,64.7146,64.7744,8665.0
2021-03-22 13:15:00,75.85,75.99,75.83,75.98,8620.0,64.7744,64.8939,64.7573,64.8854,8620.0
2021-03-22 13:20:00,76.0,76.07,75.97,76.06,18139.0,64.9025,64.9623,64.8769,64.9537,18139.0
2021-03-22 13:25:00,76.05,76.12,76.04,76.06,7104.0,64.9452,65.005,64.9366,64.9537,7104.0
2021-03-22 13:30:00,76.1,76.15,76.07,76.11,7688.0,64.9879,65.0306,64.9623,64.9964,7688.0
2021-03-22 13:35:00,76.1,76.12,76.01,76.12,9750.0,64.9879,65.005,64.911,65.005,9750.0
2021-03-22 13:40:00,76.12,76.17,76.06,76.12,9687.0,65.005,65.0477,64.9537,65.005,9687.0
2021-03-22 13:45:00,76.09,76.09,76.02,76.08,5390.0,64.9793,64.9793,64.9196,64.9708,5390.0
2021-03-22 13:50:00,76.09,76.13,76.04,76.12,6689.0,64.9793,65.0135,64.9366,65.005,6689.0
2021-03-22 13:55:00,76.1,76.1,76.01,76.06,6133.0,64.9879,64.9879,64.911,64.9537,6133.0
2021-03-22 14:00:00,76.06,76.13,76.01,76.11,14415.0,64.9537,65.0135,64.911,64.9964,14415.0
2021-03-22 14:05:00,76.09,76.34,76.06,76.32,30676.0,64.9793,65.1928,64.9537,65.1758,30676.0
2021-03-22 14:10:00,76.32,76.48,76.32,76.38,19488.0,65.1758,65.3124,65.1758,65.227,19488.0
2021-03-22 14:15:00,76.37,76.43,76.33,76.37,5600.0,65.2185,65.2697,65.1843,65.2185,5600.0
2021-03-22 14:20:00,76.38,76.41,76.25,76.32,6239.0,65.227,65.2526,65.116,65.1758,6239.0
2021-03-22 14:25:00,76.3,76.39,76.3,76.34,10050.0,65.1587,65.2355,65.1587,65.1928,10050.0
2021-03-22 14:30:00,76.34,76.52,76.34,76.5,11189.0,65.1928,65.3466,65.1928,65.3295,11189.0
2021-03-22 14:35:00,76.49,76.53,76.43,76.5,9661.0,65.3209,65.3551,65.2697,65.3295,9661.0
2021-03-22 14:40:00,76.48,76.49,76.38,76.39,13034.0,65.3124,65.3209,65.227,65.2355,13034.0
2021-03-22 14:45:00,76.37,76.44,76.3,76.4,16771.0,65.2185,65.2782,65.1587,65.2441,16771.0
2021-03-22 14:50:00,76.4,76.45,76.35,76.39,12146.0,65.2441,65.2868,65.2014,65.2355,12146.0
2021-03-22 14:55:00,76.39,76.59,76.35,76.55,41247.0,65.2355,65.4063,65.2014,65.3722,41247.0
2021-03-22 15:00:00,76.55,76.55,76.39,76.41,19168.0,65.3722,65.3722,65.2355,65.2526,19168.0
2021-03-22 15:05:00,76.42,76.46,76.38,76.43,29534.0,65.2612,65.2953,65.227,65.2697,29534.0
2021-03-22 15:10:00,76.42,76.43,76.39,76.4,20784.0,65.2612,65.2697,65.2355,65.2441,20784.0
2021-03-22 15:15:00,76.4,76.4,76.21,76.27,34228.0,65.2441,65.2441,65.0818,65.1331,34228.0
2021-03-22 15:20:00,76.28,76.32,76.25,76.26,29026.0,65.1416,65.1758,65.116,65.1245,29026.0
2021-03-22 15:25:00,76.26,76.29,76.08,76.12,26490.0,65.1245,65.1501,64.9708,65.005,26490.0
2021-03-22 15:30:00,76.12,76.18,76.0,76.0,29643.0,65.005,65.0562,64.9025,64.9025,29643.0
2021-03-22 15:35:00,76.01,76.01,75.86,75.95,27544.0,64.911,64.911,64.7829,64.8598,27544.0
2021-03-22 15:40:00,75.94,76.04,75.89,75.91,52220.0,64.8512,64.9366,64.8085,64.8256,52220.0
2021-03-22 15:45:00,75.93,75.95,75.87,75.88,44529.0,64.8427,64.8598,64.7915,64.8,44529.0
2021-03-22 15:50:00,75.88,75.89,75.45,75.7,170733.0,64.8,64.8085,64.4328,64.6463,170733.0
2021-03-22 15:55:00,75.71,75.96,75.71,75.94,174884.0,64.6548,64.8683,64.6548,64.8512,174884.0
2021-03-23 09:30:00,74.67,75.25,74.23,74.84,62797.0,64.3552,64.855,63.976,64.5017,62797.0
2021-03-23 09:35:00,74.87,74.98,74.42,74.48,15301.0,64.5275,64.6223,64.1397,64.1914,15301.0
2021-03-23 09:40:00,74.45,74.63,74.22,74.56,11821.0,64.1656,64.3207,63.9673,64.2604,11821.0
2021-03-23 09:45:00,74.5,74.73,74.47,74.51,17020.0,64.2087,64.4069,64.1828,64.2173,17020.0
2021-03-23 09:50:00,74.5,74.67,74.37,74.39,11329.0,64.2087,64.3552,64.0966,64.1138,11329.0
2021-03-23 09:55:00,74.43,74.96,74.43,74.91,39770.0,64.1483,64.6051,64.1483,64.562,39770.0
2021-03-23 10:00:00,74.94,74.95,74.73,74.73,11451.0,64.5879,64.5965,64.4069,64.4069,11451.0
2021-03-23 10:05:00,74.76,74.78,74.64,74.69,15322.0,64.4327,64.45,64.3293,64.3724,15322.0
2021-03-23 10:10:00,74.73,74.78,74.54,74.58,12761.0,64.4069,64.45,64.2431,64.2776,12761.0
2021-03-23 10:15:00,74.56,74.61,74.43,74.48,17398.0,64.2604,64.3035,64.1483,64.1914,17398.0
2021-03-23 10:20:00,74.48,74.48,74.24,74.28,39866.0,64.1914,64.1914,63.9846,64.019,39866.0
2021-03-23 10:25:00,74.29,74.37,74.27,74.33,8930.0,64.0277,64.0966,64.0104,64.0621,8930.0
2021-03-23 10:30:00,74.33,74.35,74.02,74.09,16022.0,64.0621,64.0794,63.795,63.8553,16022.0
2021-03-23 10:35:00,74.06,74.19,74.04,74.07,30180.0,63.8294,63.9415,63.8122,63.8381,30180.0
2021-03-23 10:40:00,74.07,74.1,73.97,74.07,17314.0,63.8381,63.8639,63.7519,63.8381,17314.0
2021-03-23 10:45:00,74.07,74.09,73.99,74.05,10026.0,63.8381,63.8553,63.7691,63.8208,10026.0
2021-03-23 10:50:00,74.05,74.2,74.02,74.14,12065.0,63.8208,63.9501,63.795,63.8984,12065.0
2021-03-23 10:55:00,74.15,74.19,74.08,74.08,9880.0,63.907,63.9415,63.8467,63.8467,9880.0
2021-03-23 11:00:00,74.08,74.2,73.98,74.03,10978.0,63.8467,63.9501,63.7605,63.8036,10978.0
2021-03-23 11:05:00,74.03,74.19,74.03,74.13,19401.0,63.8036,63.9415,63.8036,63.8898,19401.0
2021-03-23 11:10:00,74.15,74.16,74.04,74.12,11026.0,63.907,63.9156,63.8122,63.8811,11026.0
2021-03-23 11:15:00,74.13,74.34,74.13,74.24,25726.0,63.8898,64.0708,63.8898,63.9846,25726.0
2021-03-23 11:20:00,74.25,74.32,74.2,74.28,7503.0,63.9932,64.0535,63.9501,64.019,7503.0
2021-03-23 11:25:00,74.28,74.37,74.2,74.34,12302.0,64.019,64.0966,63.9501,64.0708,12302.0
2021-03-23 11:30:00,74.34,74.42,74.22,74.23,17738.0,64.0708,64.1397,63.9673,63.976,17738.0
2021-03-23 11:35:00,74.2,74.24,74.0,74.03,21120.0,63.9501,63.9846,63.7777,63.8036,21120.0
2021-03-23 11:40:00,74.03,74.05,73.95,73.99,10636.0,63.8036,63.8208,63.7346,63.7691,10636.0
2021-03-23 11:45:00,73.99,73.99,73.77,73.78,15404.0,63.7691,63.7691,63.5795,63.5881,15404.0
2021-03-23 11:50:00,73.8,73.81,73.55,73.57,7086.0,63.6054,63.614,63.3899,63.4071,7086.0
2021-03-23 11:55:00,73.53,73.7,73.51,73.68,20769.0,63.3726,63.5192,63.3554,63.5019,20769.0
2021-03-23 12:00:00,73.68,73.72,73.58,73.65,28412.0,63.5019,63.5364,63.4157,63.4761,28412.0
2021-03-23 12:05:00,73.65,73.66,73.35,73.38,34088.0,63.4761,63.4847,63.2175,63.2434,34088.0
2021-03-23 12:10:00,73.43,73.44,73.24,73.25,11370.0,63.2865,63.2951,63.1227,63.1313,11370.0
2021-03-23 12:15:00,73.26,73.36,73.23,73.23,12015.0,63.1399,63.2261,63.1141,63.1141,12015.0
2021-03-23 12:20:00,73.24,73.28,73.1,73.26,14666.0,63.1227,63.1572,63.002,63.1399,14666.0
2021-03-23 12:25:00,73.27,73.31,73.18,73.21,7450.0,63.1486,63.183,63.071,63.0969,7450.0
2021-03-23 12:30:00,73.19,73.22,73.06,73.08,8339.0,63.0796,63.1055,62.9676,62.9848,8339.0
2021-03-23 12:35:00,73.09,73.11,73.01,73.09,6921.0,62.9934,63.0107,62.9245,62.9934,6921.0
2021-03-23 12:40:00,73.09,73.09,72.97,73.04,7833.0,62.9934,62.9934,62.89,62.9503,7833.0
2021-03-23 12:45:00,73.04,73.12,73.01,73.03,4697.0,62.9503,63.0193,62.9245,62.9417,4697.0
2021-03-23 12:50:00,73.0,73.17,72.96,73.16,11880.0,62.9159,63.0624,62.8814,63.0538,11880.0
2021-03-23 12:55:00,73.18,73.25,73.16,73.21,11693.0,63.071,63.1313,63.0538,63.0969,11693.0
2021-03-23 13:00:00,73.21,73.21,73.09,73.09,8797.0,63.0969,63.0969,62.9934,62.9934,8797.0
2021-03-23 13:05:00,73.09,73.17,72.97,72.98,20396.0,62.9934,63.0624,62.89,62.8986,20396.0
2021-03-23 13:10:00,72.95,72.99,72.89,72.98,9564.0,62.8728,62.9072,62.8211,62.8986,9564.0
2021-03-23 13:15:00,73.0,73.06,72.92,73.06,8494.0,62.9159,62.9676,62.8469,62.9676,8494.0
2021-03-23 13:20:00,73.06,73.07,72.93,72.97,10559.0,62.9676,62.9762,62.8555,62.89,10559.0
2021-03-23 13:25:00,72.96,72.96,72.88,72.9,8303.0,62.8814,62.8814,62.8124,62.8297,8303.0
2021-03-23 13:30:00,72.91,72.95,72.8,72.85,13612.0,62.8383,62.8728,62.7435,62.7866,13612.0
2021-03-23 13:35:00,72.84,72.87,72.75,72.77,10702.0,62.778,62.8038,62.7004,62.7176,10702.0
2021-03-23 13:40:00,72.77,72.77,72.69,72.7,13699.0,62.7176,62.7176,62.6487,62.6573,13699.0
2021-03-23 13:45:00,72.71,72.74,72.65,72.74,17243.0,62.6659,62.6918,62.6142,62.6918,17243.0
2021-03-23 13:50:00,72.73,72.73,72.62,72.63,8971.0,62.6832,62.6832,62.5884,62.597,8971.0
2021-03-23 13:55:00,72.63,72.68,72.52,72.58,18424.0,62.597,62.6401,62.5022,62.5539,18424.0
2021-03-23 14:00:00,72.58,72.61,72.49,72.61,18416.0,62.5539,62.5797,62.4763,62.5797,18416.0
2021-03-23 14:05:00,72.61,72.61,72.5,72.54,12370.0,62.5797,62.5797,62.4849,62.5194,12370.0
2021-03-23 14:10:00,72.54,72.57,72.42,72.42,12440.0,62.5194,62.5453,62.416,62.416,12440.0
2021-03-23 14:15:00,72.4,72.4,72.28,72.28,22452.0,62.3987,62.3987,62.2953,62.2953,22452.0
2021-03-23 14:20:00,72.28,72.31,72.21,72.24,24423.0,62.2953,62.3212,62.235,62.2608,24423.0
2021-03-23 14:25:00,72.23,72.26,72.15,72.26,18914.0,62.2522,62.2781,62.1833,62.2781,18914.0
2021-03-23 14:30:00,72.26,72.29,72.16,72.24,15467.0,62.2781,62.3039,62.1919,62.2608,15467.0
2021-03-23 14:35:00,72.22,72.24,72.11,72.19,9088.0,62.2436,62.2608,62.1488,62.2178,9088.0
2021-03-23 14:40:00,72.19,72.3,72.1,72.14,30854.0,62.2178,62.3126,62.1402,62.1747,30854.0
2021-03-23 14:45:00,72.13,72.13,71.98,72.03,29323.0,62.166,62.166,62.0368,62.0799,29323.0
2021-03-23 14:50:00,72.03,72.05,71.87,71.9,9023.0,62.0799,62.0971,61.942,61.9678,9023.0
2021-03-23 14:55:00,71.9,71.9,71.71,71.73,13638.0,61.9678,61.9678,61.8041,61.8213,13638.0
2021-03-23 15:00:00,71.71,71.85,71.68,71.83,20304.0,61.8041,61.9247,61.7782,61.9075,20304.0
2021-03-23 15:05:00,71.83,72.06,71.81,71.81,27430.0,61.9075,62.1057,61.8902,61.8902,27430.0
2021-03-23 15:10:00,71.82,71.87,71.74,71.75,22129.0,61.8989,61.942,61.8299,61.8385,22129.0
2021-03-23 15:15:00,71.74,71.9,71.73,71.9,30012.0,61.8299,61.9678,61.8213,61.9678,30012.0
2021-03-23 15:20:00,71.88,71.97,71.81,71.83,59749.0,61.9506,62.0281,61.8902,61.9075,59749.0
2021-03-23 15:25:00,71.83,72.16,71.82,72.14,80506.0,61.9075,62.1919,61.8989,62.1747,80506.0
2021-03-23 15:30:00,72.13,72.14,72.03,72.04,47388.0,62.166,62.1747,62.0799,62.0885,47388.0
2021-03-23 15:35:00,72.02,72.12,71.84,72.0,46590.0,62.0712,62.1574,61.9161,62.054,46590.0
2021-03-23 15:40:00,72.0,72.22,71.99,72.22,58434.0,62.054,62.2436,62.0454,62.2436,58434.0
2021-03-23 15:45:00,72.22,72.34,72.18,72.29,78079.0,62.2436,62.347,62.2091,62.3039,78079.0
2021-03-23 15:50:00,72.28,72.66,72.21,72.65,174894.0,62.2953,62.6228,62.235,62.6142,174894.0
2021-03-23 15:55:00,72.65,72.65,72.5,72.6,210131.0,62.6142,62.6142,62.4849,62.5711,210131.0
2021-03-24 09:30:00,73.08,73.5,72.44,73.3,58605.0,62.9848,63.3468,62.4332,63.1744,58605.0
2021-03-24 09:35:00,73.28,73.54,73.24,73.44,9400.0,63.1572,63.3813,63.1227,63.2951,9400.0
2021-03-24 09:40:00,73.44,73.46,73.26,73.27,23610.0,63.2951,63.3123,63.1399,63.1486,23610.0
2021-03-24 09:45:00,73.32,73.66,73.22,73.22,31269.0,63.1917,63.4847,63.1055,63.1055,31269.0
2021-03-24 09:50:00,73.15,73.24,72.71,72.72,10240.0,63.0451,63.1227,62.6659,62.6745,10240.0
2021-03-24 09:55:00,72.72,72.84,72.5,72.5,14070.0,62.6745,62.778,62.4849,62.4849,14070.0
2021-03-24 10:00:00,72.51,72.77,72.5,72.63,9291.0,62.4935,62.7176,62.4849,62.597,9291.0
2021-03-24 10:05:00,72.66,72.82,72.63,72.65,17934.0,62.6228,62.7607,62.597,62.6142,17934.0
2021-03-24 10:10:00,72.67,72.86,72.65,72.75,10851.0,62.6314,62.7952,62.6142,62.7004,10851.0
2021-03-24 10:15:00,72.74,72.75,72.26,72.32,40417.0,62.6918,62.7004,62.2781,62.3298,40417.0
2021-03-24 10:20:00,72.28,72.32,72.14,72.28,23975.0,62.2953,62.3298,62.1747,62.2953,23975.0
2021-03-24 10:25:00,72.23,72.47,72.22,72.45,20747.0,62.2522,62.4591,62.2436,62.4418,20747.0
2021-03-24 10:30:00,72.43,72.5,72.31,72.35,21221.0,62.4246,62.4849,62.3212,62.3557,21221.0
2021-03-24 10:35:00,72.36,72.57,72.26,72.26,34431.0,62.3643,62.5453,62.2781,62.2781,34431.0
2021-03-24 10:40:00,72.26,72.4,72.24,72.33,21325.0,62.2781,62.3987,62.2608,62.3384,21325.0
2021-03-24 10:45:00,72.34,72.46,72.34,72.36,21421.0,62.347,62.4505,62.347,62.3643,21421.0
2021-03-24 10:50:00,72.36,72.62,72.34,72.61,12217.0,62.3643,62.5884,62.347,62.5797,12217.0
2021-03-24 10:55:00,72.6,72.71,72.46,72.52,37983.0,62.5711,62.6659,62.4505,62.5022,37983.0
2021-03-24 11:00:00,72.53,72.56,72.31,72.36,13418.0,62.5108,62.5366,62.3212,62.3643,13418.0
2021-03-24 11:05:00,72.36,72.36,72.13,72.16,23140.0,62.3643,62.3643,62.166,62.1919,23140.0
2021-03-24 11:10:00,72.17,72.19,71.95,72.04,61462.0,62.2005,62.2178,62.0109,62.0885,61462.0
2021-03-24 11:15:00,72.04,72.19,72.04,72.15,12357.0,62.0885,62.2178,62.0885,62.1833,12357.0
2021-03-24 11:20:00,72.15,72.17,72.09,72.16,6963.0,62.1833,62.2005,62.1316,62.1919,6963.0
2021-03-24 11:25:00,72.19,72.35,72.19,72.28,7898.0,62.2178,62.3557,62.2178,62.2953,7898.0
2021-03-24 11:30:00,72.28,72.43,72.28,72.29,30068.0,62.2953,62.4246,62.2953,62.3039,30068.0
2021-03-24 11:35:00,72.29,72.41,72.26,72.33,11626.0,62.3039,62.4074,62.2781,62.3384,11626.0
2021-03-24 11:40:00,72.27,72.27,72.11,72.13,8447.0,62.2867,62.2867,62.1488,62.166,8447.0
2021-03-24 11:45:00,72.14,72.18,72.03,72.08,5063.0,62.1747,62.2091,62.0799,62.1229,5063.0
2021-03-24 11:50:00,72.07,72.07,71.91,71.97,5075.0,62.1143,62.1143,61.9764,62.0281,5075.0
2021-03-24 11:55:00,71.96,72.15,71.95,72.15,3641.0,62.0195,62.1833,62.0109,62.1833,3641.0
2021-03-24 12:00:00,72.14,72.25,72.14,72.22,2900.0,62.1747,62.2695,62.1747,62.2436,2900.0
2021-03-24 12:05:00,72.21,72.37,72.2,72.34,26916.0,62.235,62.3729,62.2264,62.347,26916.0
2021-03-24 12:10:00,72.34,72.43,72.31,72.34,6076.0,62.347,62.4246,62.3212,62.347,6076.0
2021-03-24 12:15:00,72.34,72.42,72.29,72.3,28621.0,62.347,62.416,62.3039,62.3126,28621.0
2021-03-24 12:20:00,72.36,72.36,72.26,72.28,7269.0,62.3643,62.3643,62.2781,62.2953,7269.0
2021-03-24 12:25:00,72.28,72.31,72.21,72.28,9307.0,62.2953,62.3212,62.235,62.2953,9307.0
2021-03-24 12:30:00,72.3,72.33,72.2,72.32,3396.0,62.3126,62.3384,62.2264,62.3298,3396.0
2021-03-24 12:35:00,72.35,72.35,72.25,72.28,2642.0,62.3557,62.3557,62.2695,62.2953,2642.0
2021-03-24 12:40:00,72.31,72.34,72.26,72.33,5816.0,62.3212,62.347,62.2781,62.3384,5816.0
2021-03-24 12:45:00,72.32,72.32,72.22,72.24,8255.0,62.3298,62.3298,62.2436,62.2608,8255.0
2021-03-24 12:50:00,72.23,72.28,72.18,72.28,3982.0,62.2522,62.2953,62.2091,62.2953,3982.0
2021-03-24 12:55:00,72.28,72.39,72.27,72.36,14234.0,62.2953,62.3901,62.2867,62.3643,14234.0
2021-03-24 13:00:00,72.35,72.36,72.0,72.03,25529.0,62.3557,62.3643,62.054,62.0799,25529.0
2021-03-24 13:05:00,72.02,72.06,71.95,71.97,12722.0,62.0712,62.1057,62.0109,62.0281,12722.0
2021-03-24 13:10:00,71.96,71.97,71.84,71.85,4335.0,62.0195,62.0281,61.9161,61.9247,4335.0
2021-03-24 13:15:00,71.84,71.87,71.78,71.87,5541.0,61.9161,61.942,61.8644,61.942,5541.0
2021-03-24 13:20:00,71.89,72.04,71.89,72.04,5310.0,61.9592,62.0885,61.9592,62.0885,5310.0
2021-03-24 13:25:00,72.02,72.15,72.02,72.12,3718.0,62.0712,62.1833,62.0712,62.1574,3718.0
2021-03-24 13:30:00,72.14,72.23,72.13,72.14,5608.0,62.1747,62.2522,62.166,62.1747,5608.0
2021-03-24 13:35:00,72.1,72.24,72.08,72.23,5777.0,62.1402,62.2608,62.1229,62.2522,5777.0
2021-03-24 13:40:00,72.2,72.2,72.0,72.01,7034.0,62.2264,62.2264,62.054,62.0626,7034.0
2021-03-24 13:45:00,72.03,72.3,72.02,72.3,5931.0,62.0799,62.3126,62.0712,62.3126,5931.0
2021-03-24 13:50:00,72.3,72.36,72.27,72.34,17543.0,62.3126,62.3643,62.2867,62.347,17543.0
2021-03-24 13:55:00,72.34,72.37,72.26,72.35,5113.0,62.347,62.3729,62.2781,62.3557,5113.0
2021-03-24 14:00:00,72.35,72.35,72.2,72.2,4655.0,62.3557,62.3557,62.2264,62.2264,4655.0
2021-03-24 14:05:00,72.21,72.31,72.21,72.3,4675.0,62.235,62.3212,62.235,62.3126,4675.0
2021-03-24 14:10:00,72.31,72.32,72.25,72.28,17235.0,62.3212,62.3298,62.2695,62.2953,17235.0
2021-03-24 14:15:00,72.29,72.38,72.29,72.37,4407.0,62.3039,62.3815,62.3039,62.3729,4407.0
2021-03-24 14:20:00,72.35,72.5,72.35,72.41,12676.0,62.3557,62.4849,62.3557,62.4074,12676.0
2021-03-24 14:25:00,72.38,72.39,72.22,72.23,45982.0,62.3815,62.3901,62.2436,62.2522,45982.0
2021-03-24 14:30:00,72.23,72.25,72.08,72.09,13284.0,62.2522,62.2695,62.1229,62.1316,13284.0
2021-03-24 14:35:00,72.08,72.08,71.87,71.87,23859.0,62.1229,62.1229,61.942,61.942,23859.0
2021-03-24 14:40:00,71.86,71.88,71.74,71.83,25195.0,61.9333,61.9506,61.8299,61.9075,25195.0
2021-03-24 14:45:00,71.83,72.03,71.79,71.98,14507.0,61.9075,62.0799,61.873,62.0368,14507.0
2021-03-24 14:50:00,71.96,71.97,71.68,71.71,17882.0,62.0195,62.0281,61.7782,61.8041,17882.0
2021-03-24 14:55:00,71.66,71.82,71.66,71.76,14985.0,61.761,61.8989,61.761,61.8472,14985.0
2021-03-24 15:00:00,71.74,71.76,71.65,71.68,25156.0,61.8299,61.8472,61.7523,61.7782,25156.0
2021-03-24 15:05:00,71.69,71.81,71.69,71.77,4603.0,61.7868,61.8902,61.7868,61.8558,4603.0
2021-03-24 15:10:00,71.78,71.83,71.69,71.8,19578.0,61.8644,61.9075,61.7868,61.8816,19578.0
2021-03-24 15:15:00,71.83,71.95,71.78,71.94,9301.0,61.9075,62.0109,61.8644,62.0023,9301.0
2021-03-24 15:20:00,71.92,71.92,71.69,71.78,7713.0,61.9851,61.9851,61.7868,61.8644,7713.0
2021-03-24 15:25:00,71.73,71.85,71.67,71.78,22765.0,61.8213,61.9247,61.7696,61.8644,22765.0
2021-03-24 15:30:00,71.76,71.85,71.68,71.69,28960.0,61.8472,61.9247,61.7782,61.7868,28960.0
2021-03-24 15:35:00,71.69,71.71,71.58,71.58,22512.0,61.7868,61.8041,61.692,61.692,22512.0
2021-03-24 15:40:00,71.56,71.57,71.45,71.47,19843.0,61.6748,61.6834,61.58,61.5972,19843.0
2021-03-24 15:45:00,71.46,71.53,71.42,71.43,25479.0,61.5886,61.6489,61.5541,61.5627,25479.0
2021-03-24 15:50:00,71.42,71.56,71.41,71.41,96351.0,61.5541,61.6748,61.5455,61.5455,96351.0
2021-03-24 15:55:00,71.41,71.41,71.25,71.33,54775.0,61.5455,61.5455,61.4076,61.4766,54775.0
2021-03-25 09:30:00,70.99,71.14,70.53,71.07,114468.0,61.1835,61.3128,60.7871,61.2525,114468.0
2021-03-25 09:35:00,71.1,71.52,71.08,71.4,43884.0,61.2783,61.6403,61.2611,61.5369,43884.0
2021-03-25 09:40:00,71.43,71.58,71.26,71.49,32248.0,61.5627,61.692,61.4162,61.6145,32248.0
2021-03-25 09:45:00,71.45,71.54,71.3,71.34,41297.0,61.58,61.6575,61.4507,61.4852,41297.0
2021-03-25 09:50:00,71.31,71.37,71.1,71.1,79767.0,61.4593,61.511,61.2783,61.2783,79767.0
2021-03-25 09:55:00,71.13,71.4,71.11,71.34,89521.0,61.3042,61.5369,61.2869,61.4852,89521.0
2021-03-25 10:00:00,71.37,72.28,71.37,72.23,60614.0,61.511,62.2953,61.511,62.2522,60614.0
2021-03-25 10:05:00,72.28,72.65,72.24,72.45,45778.0,62.2953,62.6142,62.2608,62.4418,45778.0
2021-03-25 10:10:00,72.43,72.51,72.31,72.32,11525.0,62.4246,62.4935,62.3212,62.3298,11525.0
2021-03-25 10:15:00,72.32,72.39,72.18,72.31,18505.0,62.3298,62.3901,62.2091,62.3212,18505.0
2021-03-25 10:20:00,72.35,72.59,72.32,72.39,13373.0,62.3557,62.5625,62.3298,62.3901,13373.0
2021-03-25 10:25:00,72.38,72.5,72.29,72.4,19099.0,62.3815,62.4849,62.3039,62.3987,19099.0
2021-03-25 10:30:00,72.41,72.41,72.02,72.05,15254.0,62.4074,62.4074,62.0712,62.0971,15254.0
2021-03-25 10:35:00,72.07,72.15,71.87,72.11,12423.0,62.1143,62.1833,61.942,62.1488,12423.0
2021-03-25 10:40:00,72.09,72.13,71.98,72.06,10432.0,62.1316,62.166,62.0368,62.1057,10432.0
2021-03-25 10:45:00,72.11,72.18,71.91,71.91,15583.0,62.1488,62.2091,61.9764,61.9764,15583.0
2021-03-25 10:50:00,71.89,71.89,71.47,71.5,30170.0,61.9592,61.9592,61.5972,61.6231,30170.0
2021-03-25 10:55:00,71.48,71.72,71.43,71.53,30730.0,61.6058,61.8127,61.5627,61.6489,30730.0
2021-03-25 11:00:00,71.5,71.51,71.24,71.39,13199.0,61.6231,61.6317,61.399,61.5283,13199.0
2021-03-25 11:05:00,71.37,71.59,71.3,71.44,7011.0,61.511,61.7006,61.4507,61.5714,7011.0
2021-03-25 11:10:00,71.5,71.86,71.49,71.83,10461.0,61.6231,61.9333,61.6145,61.9075,10461.0
2021-03-25 11:15:00,71.87,71.93,71.68,71.83,14484.0,61.942,61.9937,61.7782,61.9075,14484.0
2021-03-25 11:20:00,71.83,71.87,71.75,71.84,9016.0,61.9075,61.942,61.8385,61.9161,9016.0
2021-03-25 11:25:00,71.81,72.06,71.68,72.06,39701.0,61.8902,62.1057,61.7782,62.1057,39701.0
2021-03-25 11:30:00,72.03,72.25,72.02,72.24,18665.0,62.0799,62.2695,62.0712,62.2608,18665.0
2021-03-25 11:35:00,72.26,72.32,72.2,72.3,9731.0,62.2781,62.3298,62.2264,62.3126,9731.0
2021-03-25 11:40:00,72.27,72.29,72.1,72.12,15733.0,62.2867,62.3039,62.1402,62.1574,15733.0
2021-03-25 11:45:00,72.06,72.18,72.06,72.12,15711.0,62.1057,62.2091,62.1057,62.1574,15711.0
2021-03-25 11:50:00,72.11,72.24,72.11,72.24,13683.0,62.1488,62.2608,62.1488,62.2608,13683.0
2021-03-25 11:55:00,72.22,72.42,72.17,72.37,48464.0,62.2436,62.416,62.2005,62.3729,48464.0
2021-03-25 12:00:00,72.39,72.6,72.38,72.47,23759.0,62.3901,62.5711,62.3815,62.4591,23759.0
2021-03-25 12:05:00,72.47,72.51,72.32,72.42,37138.0,62.4591,62.4935,62.3298,62.416,37138.0
2021-03-25 12:10:00,72.4,72.6,72.39,72.6,16761.0,62.3987,62.5711,62.3901,62.5711,16761.0
2021-03-25 12:15:00,72.6,72.98,72.6,72.95,23798.0,62.5711,62.8986,62.5711,62.8728,23798.0
2021-03-25 12:20:00,72.91,73.08,72.85,73.06,17768.0,62.8383,62.9848,62.7866,62.9676,17768.0
2021-03-25 12:25:00,73.03,73.24,73.02,73.21,29450.0,62.9417,63.1227,62.9331,63.0969,29450.0
2021-03-25 12:30:00,73.23,73.27,73.03,73.08,19940.0,63.1141,63.1486,62.9417,62.9848,19940.0
2021-03-25 12:35:00,73.1,73.18,73.09,73.17,20019.0,63.002,63.071,62.9934,63.0624,20019.0
2021-03-25 12:40:00,73.19,73.32,73.17,73.3,30525.0,63.0796,63.1917,63.0624,63.1744,30525.0
2021-03-25 12:45:00,73.27,73.31,73.21,73.22,14524.0,63.1486,63.183,63.0969,63.1055,14524.0
2021-03-25 12:50:00,73.2,73.23,73.11,73.12,7445.0,63.0882,63.1141,63.0107,63.0193,7445.0
2021-03-25 12:55:00,73.12,73.22,73.11,73.18,11077.0,63.0193,63.1055,63.0107,63.071,11077.0
2021-03-25 13:00:00,73.16,73.16,72.86,72.89,8942.0,63.0538,63.0538,62.7952,62.8211,8942.0
2021-03-25 13:05:00,72.93,73.05,72.89,72.98,4964.0,62.8555,62.959,62.8211,62.8986,4964.0
2021-03-25 13:10:00,72.98,73.2,72.97,73.17,10916.0,62.8986,63.0882,62.89,63.0624,10916.0
2021-03-25 13:15:00,73.16,73.2,72.97,73.01,12311.0,63.0538,63.0882,62.89,62.9245,12311.0
2021-03-25 13:20:00,73.05,73.05,72.89,72.9,9329.0,62.959,62.959,62.8211,62.8297,9329.0
2021-03-25 13:25:00,72.88,72.96,72.8,72.85,14675.0,62.8124,62.8814,62.7435,62.7866,14675.0
2021-03-25 13:30:00,72.88,72.92,72.73,72.8,23676.0,62.8124,62.8469,62.6832,62.7435,23676.0
2021-03-25 13:35:00,72.78,72.79,72.58,72.65,22340.0,62.7263,62.7349,62.5539,62.6142,22340.0
2021-03-25 13:40:00,72.69,72.94,72.68,72.94,7180.0,62.6487,62.8641,62.6401,62.8641,7180.0
2021-03-25 13:45:00,72.94,72.96,72.71,72.72,22539.0,62.8641,62.8814,62.6659,62.6745,22539.0
2021-03-25 13:50:00,72.71,72.74,72.64,72.67,7147.0,62.6659,62.6918,62.6056,62.6314,7147.0
2021-03-25 13:55:00,72.68,72.68,72.55,72.55,12762.0,62.6401,62.6401,62.528,62.528,12762.0
2021-03-25 14:00:00,72.54,72.54,72.35,72.36,10946.0,62.5194,62.5194,62.3557,62.3643,10946.0
2021-03-25 14:05:00,72.36,72.52,72.33,72.43,12543.0,62.3643,62.5022,62.3384,62.4246,12543.0
2021-03-25 14:10:00,72.42,72.48,72.35,72.42,11022.0,62.416,62.4677,62.3557,62.416,11022.0
2021-03-25 14:15:00,72.45,72.54,72.38,72.51,9918.0,62.4418,62.5194,62.3815,62.4935,9918.0
2021-03-25 14:20:00,72.52,72.57,72.45,72.51,9711.0,62.5022,62.5453,62.4418,62.4935,9711.0
2021-03-25 14:25:00,72.51,72.54,72.24,72.24,8470.0,62.4935,62.5194,62.2608,62.2608,8470.0
2021-03-25 14:30:00,72.27,72.33,72.26,72.3,9940.0,62.2867,62.3384,62.2781,62.3126,9940.0
2021-03-25 14:35:00,72.29,72.61,72.27,72.61,10255.0,62.3039,62.5797,62.2867,62.5797,10255.0
2021-03-25 14:40:00,72.58,72.74,72.58,72.71,16276.0,62.5539,62.6918,62.5539,62.6659,16276.0
2021-03-25 14:45:00,72.71,72.86,72.71,72.81,13878.0,62.6659,62.7952,62.6659,62.7521,13878.0
2021-03-25 14:50:00,72.78,72.93,72.74,72.81,14031.0,62.7263,62.8555,62.6918,62.7521,14031.0
2021-03-25 14:55:00,72.8,72.9,72.71,72.88,21021.0,62.7435,62.8297,62.6659,62.8124,21021.0
2021-03-25 15:00:00,72.88,72.9,72.8,72.85,8373.0,62.8124,62.8297,62.7435,62.7866,8373.0
2021-03-25 15:05:00,72.85,72.88,72.76,72.77,12196.0,62.7866,62.8124,62.709,62.7176,12196.0
2021-03-25 15:10:00,72.79,72.91,72.77,72.83,10401.0,62.7349,62.8383,62.7176,62.7693,10401.0
2021-03-25 15:15:00,72.84,73.01,72.83,72.94,18102.0,62.778,62.9245,62.7693,62.8641,18102.0
2021-03-25 15:20:00,72.93,73.01,72.88,72.92,17449.0,62.8555,62.9245,62.8124,62.8469,17449.0
2021-03-25 15:25:00,72.92,73.02,72.87,73.02,34145.0,62.8469,62.9331,62.8038,62.9331,34145.0
2021-03-25 15:30:00,73.02,73.07,72.95,73.0,16333.0,62.9331,62.9762,62.8728,62.9159,16333.0
2021-03-25 15:35:00,73.0,73.05,72.89,73.03,13917.0,62.9159,62.959,62.8211,62.9417,13917.0
2021-03-25 15:40:00,73.05,73.13,72.95,72.97,19168.0,62.959,63.0279,62.8728,62.89,19168.0
2021-03-25 15:45:00,72.98,73.06,72.92,73.05,24230.0,62.8986,62.9676,62.8469,62.959,24230.0
2021-03-25 15:50:00,73.05,73.15,73.02,73.09,52102.0,62.959,63.0451,62.9331,62.9934,52102.0
2021-03-25 15:55:00,73.0,73.04,72.92,72.97,80749.0,62.9159,62.9503,62.8469,62.89,80749.0
2021-03-26 09:30:00,72.89,73.1,72.62,72.8,49249.0,62.8211,63.002,62.5884,62.7435,49249.0
2021-03-26 09:35:00,72.83,73.18,72.59,73.05,27641.0,62.7693,63.071,62.5625,62.959,27641.0
2021-03-26 09:40:00,73.0,73.4,73.0,73.19,10273.0,62.9159,63.2606,62.9159,63.0796,10273.0
2021-03-26 09:45:00,73.25,73.4,73.06,73.29,10699.0,63.1313,63.2606,62.9676,63.1658,10699.0
2021-03-26 09:50:00,73.24,73.46,73.17,73.38,34721.0,63.1227,63.3123,63.0624,63.2434,34721.0
2021-03-26 09:55:00,73.38,73.74,73.36,73.74,13822.0,63.2434,63.5536,63.2261,63.5536,13822.0
2021-03-26 10:00:00,73.74,73.93,73.7,73.84,10893.0,63.5536,63.7174,63.5192,63.6398,10893.0
2021-03-26 10:05:00,73.88,74.03,73.76,73.93,15588.0,63.6743,63.8036,63.5709,63.7174,15588.0
2021-03-26 10:10:00,73.97,74.19,73.93,74.16,17538.0,63.7519,63.9415,63.7174,63.9156,17538.0
2021-03-26 10:15:00,74.12,74.15,74.0,74.12,20140.0,63.8811,63.907,63.7777,63.8811,20140.0
2021-03-26 10:20:00,74.08,74.3,74.08,74.28,15896.0,63.8467,64.0363,63.8467,64.019,15896.0
2021-03-26 10:25:00,74.26,74.33,74.18,74.25,13753.0,64.0018,64.0621,63.9329,63.9932,13753.0
2021-03-26 10:30:00,74.25,74.29,74.17,74.28,19660.0,63.9932,64.0277,63.9242,64.019,19660.0
2021-03-26 10:35:00,74.3,74.41,74.27,74.34,26041.0,64.0363,64.1311,64.0104,64.0708,26041.0
2021-03-26 10:40:00,74.35,74.35,74.19,74.2,13341.0,64.0794,64.0794,63.9415,63.9501,13341.0
2021-03-26 10:45:00,74.2,74.26,74.04,74.05,26264.0,63.9501,64.0018,63.8122,63.8208,26264.0
2021-03-26 10:50:00,74.02,74.23,73.99,74.18,17923.0,63.795,63.976,63.7691,63.9329,17923.0
2021-03-26 10:55:00,74.19,74.24,73.99,74.03,9692.0,63.9415,63.9846,63.7691,63.8036,9692.0
2021-03-26 11:00:00,74.03,74.22,74.0,74.22,17938.0,63.8036,63.9673,63.7777,63.9673,17938.0
2021-03-26 11:05:00,74.2,74.21,74.11,74.16,8700.0,63.9501,63.9587,63.8725,63.9156,8700.0
2021-03-26 11:10:00,74.13,74.13,73.85,73.86,18511.0,63.8898,63.8898,63.6484,63.6571,18511.0
2021-03-26 11:15:00,73.85,73.92,73.77,73.92,17565.0,63.6484,63.7088,63.5795,63.7088,17565.0
2021-03-26 11:20:00,73.97,74.03,73.81,73.83,14825.0,63.7519,63.8036,63.614,63.6312,14825.0
2021-03-26 11:25:00,73.84,73.96,73.84,73.96,16805.0,63.6398,63.7432,63.6398,63.7432,16805.0
2021-03-26 11:30:00,73.94,74.1,73.92,74.09,7000.0,63.726,63.8639,63.7088,63.8553,7000.0
2021-03-26 11:35:00,74.12,74.28,74.12,74.26,6924.0,63.8811,64.019,63.8811,64.0018,6924.0
2021-03-26 11:40:00,74.28,74.34,74.18,74.19,21645.0,64.019,64.0708,63.9329,63.9415,21645.0
2021-03-26 11:45:00,74.19,74.28,74.17,74.17,17645.0,63.9415,64.019,63.9242,63.9242,17645.0
2021-03-26 11:50:00,74.18,74.22,74.13,74.15,4200.0,63.9329,63.9673,63.8898,63.907,4200.0
2021-03-26 11:55:00,74.13,74.2,74.06,74.07,10387.0,63.8898,63.9501,63.8294,63.8381,10387.0
2021-03-26 12:00:00,74.05,74.14,74.02,74.04,11961.0,63.8208,63.8984,63.795,63.8122,11961.0
2021-03-26 12:05:00,74.05,74.31,74.05,74.28,23844.0,63.8208,64.0449,63.8208,64.019,23844.0
2021-03-26 12:10:00,74.29,74.4,74.27,74.4,15551.0,64.0277,64.1225,64.0104,64.1225,15551.0
2021-03-26 12:15:00,74.37,74.54,74.31,74.52,45487.0,64.0966,64.2431,64.0449,64.2259,45487.0
2021-03-26 12:20:00,74.46,74.5,74.17,74.32,23623.0,64.1742,64.2087,63.9242,64.0535,23623.0
2021-03-26 12:25:00,74.28,74.33,74.24,74.31,5561.0,64.019,64.0621,63.9846,64.0449,5561.0
2021-03-26 12:30:00,74.31,74.48,74.31,74.44,13963.0,64.0449,64.1914,64.0449,64.1569,13963.0
2021-03-26 12:35:00,74.47,74.52,74.33,74.38,15890.0,64.1828,64.2259,64.0621,64.1052,15890.0
2021-03-26 12:40:00,74.37,74.51,74.35,74.48,5842.0,64.0966,64.2173,64.0794,64.1914,5842.0
2021-03-26 12:45:00,74.48,74.5,74.36,74.38,9269.0,64.1914,64.2087,64.088,64.1052,9269.0
2021-03-26 12:50:00,74.38,74.42,74.3,74.33,8020.0,64.1052,64.1397,64.0363,64.0621,8020.0
2021-03-26 12:55:00,74.34,74.38,74.29,74.32,9757.0,64.0708,64.1052,64.0277,64.0535,9757.0
2021-03-26 13:00:00,74.33,74.51,74.32,74.5,10361.0,64.0621,64.2173,64.0535,64.2087,10361.0
2021-03-26 13:05:00,74.49,74.54,74.43,74.54,15410.0,64.2,64.2431,64.1483,64.2431,15410.0
2021-03-26 13:10:00,74.54,74.56,74.36,74.41,9754.0,64.2431,64.2604,64.088,64.1311,9754.0
2021-03-26 13:15:00,74.44,74.59,74.39,74.58,10105.0,64.1569,64.2862,64.1138,64.2776,10105.0
2021-03-26 13:20:00,74.58,74.78,74.58,74.76,22060.0,64.2776,64.45,64.2776,64.4327,22060.0
2021-03-26 13:25:00,74.76,74.92,74.74,74.86,19240.0,64.4327,64.5706,64.4155,64.5189,19240.0
2021-03-26 13:30:00,74.88,75.09,74.75,74.96,52395.0,64.5362,64.7172,64.4241,64.6051,52395.0
2021-03-26 13:35:00,74.97,75.05,74.85,74.94,24582.0,64.6137,64.6827,64.5103,64.5879,24582.0
2021-03-26 13:40:00,74.94,74.96,74.69,74.72,23240.0,64.5879,64.6051,64.3724,64.3983,23240.0
2021-03-26 13:45:00,74.72,74.74,74.6,74.68,20084.0,64.3983,64.4155,64.2948,64.3638,20084.0
2021-03-26 13:50:00,74.67,74.92,74.63,74.78,25392.0,64.3552,64.5706,64.3207,64.45,25392.0
2021-03-26 13:55:00,74.78,74.85,74.65,74.72,19723.0,64.45,64.5103,64.3379,64.3983,19723.0
2021-03-26 14:00:00,74.74,74.82,74.64,74.74,23187.0,64.4155,64.4844,64.3293,64.4155,23187.0
2021-03-26 14:05:00,74.75,74.84,74.66,74.69,18003.0,64.4241,64.5017,64.3466,64.3724,18003.0
2021-03-26 14:10:00,74.69,74.76,74.59,74.74,56288.0,64.3724,64.4327,64.2862,64.4155,56288.0
2021-03-26 14:15:00,74.72,74.73,74.45,74.55,42541.0,64.3983,64.4069,64.1656,64.2517,42541.0
2021-03-26 14:20:00,74.55,74.82,74.5,74.82,69614.0,64.2517,64.4844,64.2087,64.4844,69614.0
2021-03-26 14:25:00,74.82,75.22,74.82,75.19,46703.0,64.4844,64.8292,64.4844,64.8033,46703.0
2021-03-26 14:30:00,75.18,75.28,74.97,75.24,28744.0,64.7947,64.8809,64.6137,64.8464,28744.0
2021-03-26 14:35:00,75.24,75.28,75.1,75.2,20346.0,64.8464,64.8809,64.7258,64.812,20346.0
2021-03-26 14:40:00,75.18,75.35,75.18,75.18,43353.0,64.7947,64.9412,64.7947,64.7947,43353.0
2021-03-26 14:45:00,75.18,75.18,74.58,74.58,22180.0,64.7947,64.7947,64.2776,64.2776,22180.0
2021-03-26 14:50:00,74.58,75.0,74.54,74.94,20423.0,64.2776,64.6396,64.2431,64.5879,20423.0
2021-03-26 14:55:00,74.93,75.17,74.85,75.12,23125.0,64.5793,64.7861,64.5103,64.743,23125.0
2021-03-26 15:00:00,75.09,75.14,75.01,75.03,24097.0,64.7172,64.7602,64.6482,64.6654,24097.0
2021-03-26 15:05:00,75.05,75.25,75.05,75.19,30792.0,64.6827,64.855,64.6827,64.8033,30792.0
2021-03-26 15:10:00,75.21,75.32,75.03,75.07,27474.0,64.8206,64.9154,64.6654,64.6999,27474.0
2021-03-26 15:15:00,75.1,75.27,75.1,75.27,16125.0,64.7258,64.8723,64.7258,64.8723,16125.0
2021-03-26 15:20:00,75.28,75.28,75.09,75.09,18388.0,64.8809,64.8809,64.7172,64.7172,18388.0
2021-03-26 15:25:00,75.09,75.31,75.06,75.26,28167.0,64.7172,64.9068,64.6913,64.8637,28167.0
2021-03-26 15:30:00,75.24,75.5,75.2,75.42,31684.0,64.8464,65.0705,64.812,65.0016,31684.0
2021-03-26 15:35:00,75.43,75.55,75.32,75.5,46580.0,65.0102,65.1136,64.9154,65.0705,46580.0
2021-03-26 15:40:00,75.5,75.58,75.38,75.54,42375.0,65.0705,65.1395,64.9671,65.105,42375.0
2021-03-26 15:45:00,75.55,75.58,75.45,75.57,50315.0,65.1136,65.1395,65.0274,65.1308,50315.0
2021-03-26 15:50:00,75.58,75.71,75.52,75.71,92848.0,65.1395,65.2515,65.0878,65.2515,92848.0
2021-03-26 15:55:00,75.71,76.08,75.7,76.05,184277.0,65.2515,65.5704,65.2429,65.5445,184277.0
2021-03-29 09:30:00,75.7,76.7,75.21,76.62,53506.0,65.2429,66.1047,64.8206,66.0358,53506.0
2021-03-29 09:35:00,76.67,77.13,76.56,76.81,25045.0,66.0789,66.4753,65.9841,66.1996,25045.0
2021-03-29 09:40:00,76.78,76.87,76.5,76.86,23186.0,66.1737,66.2513,65.9324,66.2426,23186.0
2021-03-29 09:45:00,76.89,77.04,76.67,76.72,26619.0,66.2685,66.3978,66.0789,66.122,26619.0
2021-03-29 09:50:00,76.7,76.99,76.7,76.86,32572.0,66.1047,66.3547,66.1047,66.2426,32572.0
2021-03-29 09:55:00,76.86,76.98,76.69,76.81,32797.0,66.2426,66.3461,66.0961,66.1996,32797.0
2021-03-29 10:00:00,76.78,76.93,76.58,76.85,42349.0,66.1737,66.303,66.0013,66.234,42349.0
2021-03-29 10:05:00,76.85,76.86,76.47,76.49,19478.0,66.234,66.2426,65.9065,65.9238,19478.0
2021-03-29 10:10:00,76.53,76.6,76.45,76.46,7142.0,65.9582,66.0186,65.8893,65.8979,7142.0
2021-03-29 10:15:00,76.43,76.46,76.21,76.36,48195.0,65.872,65.8979,65.6824,65.8117,48195.0
2021-03-29 10:20:00,76.34,76.44,76.17,76.4,16403.0,65.7945,65.8807,65.648,65.8462,16403.0
2021-03-29 10:25:00,76.41,76.47,76.18,76.18,36624.0,65.8548,65.9065,65.6566,65.6566,36624.0
2021-03-29 10:30:00,76.17,76.17,75.94,76.09,23986.0,65.648,65.648,65.4497,65.579,23986.0
2021-03-29 10:35:00,76.07,76.36,76.06,76.33,11292.0,65.5618,65.8117,65.5532,65.7859,11292.0
2021-03-29 10:40:00,76.3,76.45,76.25,76.45,16974.0,65.76,65.8893,65.7169,65.8893,16974.0
2021-03-29 10:45:00,76.47,76.48,76.25,76.3,10634.0,65.9065,65.9151,65.7169,65.76,10634.0
2021-03-29 10:50:00,76.28,76.41,76.24,76.28,22352.0,65.7428,65.8548,65.7083,65.7428,22352.0
2021-03-29 10:55:00,76.27,76.37,76.16,76.17,15449.0,65.7341,65.8203,65.6393,65.648,15449.0
2021-03-29 11:00:00,76.18,76.22,76.09,76.19,12457.0,65.6566,65.6911,65.579,65.6652,12457.0
2021-03-29 11:05:00,76.2,76.25,76.08,76.25,25554.0,65.6738,65.7169,65.5704,65.7169,25554.0
2021-03-29 11:10:00,76.23,76.29,75.92,76.07,16983.0,65.6997,65.7514,65.4325,65.5618,16983.0
2021-03-29 11:15:00,76.09,76.25,76.07,76.19,15686.0,65.579,65.7169,65.5618,65.6652,15686.0
2021-03-29 11:20:00,76.21,76.53,76.21,76.5,15218.0,65.6824,65.9582,65.6824,65.9324,15218.0
2021-03-29 11:25:00,76.53,76.65,76.37,76.5,41266.0,65.9582,66.0617,65.8203,65.9324,41266.0
2021-03-29 11:30:00,76.52,76.54,76.37,76.38,33985.0,65.9496,65.9668,65.8203,65.829,33985.0
2021-03-29 11:35:00,76.35,76.39,76.28,76.38,25401.0,65.8031,65.8376,65.7428,65.829,25401.0
2021-03-29 11:40:00,76.39,76.47,76.28,76.47,12508.0,65.8376,65.9065,65.7428,65.9065,12508.0
2021-03-29 11:45:00,76.45,76.55,76.4,76.4,11774.0,65.8893,65.9755,65.8462,65.8462,11774.0
2021-03-29 11:50:00,76.41,76.6,76.31,76.57,8247.0,65.8548,66.0186,65.7686,65.9927,8247.0
2021-03-29 11:55:00,76.6,76.6,76.37,76.38,11476.0,66.0186,66.0186,65.8203,65.829,11476.0
2021-03-29 12:00:00,76.37,76.42,76.26,76.3,11586.0,65.8203,65.8634,65.7255,65.76,11586.0
2021-03-29 12:05:00,76.26,76.3,76.2,76.27,27307.0,65.7255,65.76,65.6738,65.7341,27307.0
2021-03-29 12:10:00,76.27,76.31,76.19,76.28,17664.0,65.7341,65.7686,65.6652,65.7428,17664.0
2021-03-29 12:15:00,76.27,76.28,76.18,76.2,44073.0,65.7341,65.7428,65.6566,65.6738,44073.0
2021-03-29 12:20:00,76.21,76.23,76.1,76.16,23952.0,65.6824,65.6997,65.5876,65.6393,23952.0
2021-03-29 12:25:00,76.13,76.32,76.08,76.31,17390.0,65.6135,65.7772,65.5704,65.7686,17390.0
2021-03-29 12:30:00,76.32,76.49,76.32,76.35,12016.0,65.7772,65.9238,65.7772,65.8031,12016.0
2021-03-29 12:35:00,76.34,76.58,76.33,76.54,13042.0,65.7945,66.0013,65.7859,65.9668,13042.0
2021-03-29 12:40:00,76.54,76.62,76.49,76.54,11827.0,65.9668,66.0358,65.9238,65.9668,11827.0
2021-03-29 12:45:00,76.58,76.67,76.49,76.67,30546.0,66.0013,66.0789,65.9238,66.0789,30546.0
2021-03-29 12:50:00,76.69,76.74,76.55,76.61,11640.0,66.0961,66.1392,65.9755,66.0272,11640.0
2021-03-29 12:55:00,76.61,76.64,76.51,76.64,13386.0,66.0272,66.053,65.941,66.053,13386.0
2021-03-29 13:00:00,76.7,76.7,76.54,76.65,7744.0,66.1047,66.1047,65.9668,66.0617,7744.0
2021-03-29 13:05:00,76.64,76.7,76.58,76.61,17216.0,66.053,66.1047,66.0013,66.0272,17216.0
2021-03-29 13:10:00,76.63,76.65,76.51,76.51,8602.0,66.0444,66.0617,65.941,65.941,8602.0
2021-03-29 13:15:00,76.5,76.58,76.45,76.5,12520.0,65.9324,66.0013,65.8893,65.9324,12520.0
2021-03-29 13:20:00,76.47,76.54,76.41,76.49,11584.0,65.9065,65.9668,65.8548,65.9238,11584.0
2021-03-29 13:25:00,76.5,76.5,76.08,76.11,14635.0,65.9324,65.9324,65.5704,65.5962,14635.0
2021-03-29 13:30:00,76.09,76.4,76.09,76.4,15154.0,65.579,65.8462,65.579,65.8462,15154.0
2021-03-29 13:35:00,76.42,76.43,76.09,76.09,28315.0,65.8634,65.872,65.579,65.579,28315.0
2021-03-29 13:40:00,76.11,76.11,75.97,75.98,12351.0,65.5962,65.5962,65.4756,65.4842,12351.0
2021-03-29 13:45:00,75.97,76.09,75.87,75.93,15079.0,65.4756,65.579,65.3894,65.4411,15079.0
2021-03-29 13:50:00,75.94,76.06,75.87,75.89,10494.0,65.4497,65.5532,65.3894,65.4066,10494.0
2021-03-29 13:55:00,75.87,75.96,75.85,75.96,9581.0,65.3894,65.467,65.3722,65.467,9581.0
2021-03-29 14:00:00,75.94,75.96,75.78,75.8,12509.0,65.4497,65.467,65.3118,65.3291,12509.0
2021-03-29 14:05:00,75.79,75.8,75.7,75.8,18134.0,65.3205,65.3291,65.2429,65.3291,18134.0
2021-03-29 14:10:00,75.78,75.79,75.61,75.78,17730.0,65.3118,65.3205,65.1653,65.3118,17730.0
2021-03-29 14:15:00,75.75,75.78,75.65,75.66,11834.0,65.286,65.3118,65.1998,65.2084,11834.0
2021-03-29 14:20:00,75.68,75.79,75.61,75.76,12757.0,65.2256,65.3205,65.1653,65.2946,12757.0
2021-03-29 14:25:00,75.76,75.78,75.59,75.59,16426.0,65.2946,65.3118,65.1481,65.1481,16426.0
2021-03-29 14:30:00,75.58,75.61,75.42,75.53,14139.0,65.1395,65.1653,65.0016,65.0964,14139.0
2021-03-29 14:35:00,75.55,75.59,75.36,75.37,17283.0,65.1136,65.1481,64.9499,64.9585,17283.0
2021-03-29 14:40:00,75.36,75.49,75.36,75.41,12295.0,64.9499,65.0619,64.9499,64.9929,12295.0
2021-03-29 14:45:00,75.4,75.6,75.36,75.46,16607.0,64.9843,65.1567,64.9499,65.036,16607.0
2021-03-29 14:50:00,75.45,75.52,75.4,75.4,14732.0,65.0274,65.0878,64.9843,64.9843,14732.0
2021-03-29 14:55:00,75.39,75.41,75.22,75.31,15303.0,64.9757,64.9929,64.8292,64.9068,15303.0
2021-03-29 15:00:00,75.3,75.42,75.2,75.34,37484.0,64.8981,65.0016,64.812,64.9326,37484.0
2021-03-29 15:05:00,75.33,75.36,75.26,75.29,25221.0,64.924,64.9499,64.8637,64.8895,25221.0
2021-03-29 15:10:00,75.28,75.37,75.23,75.32,23911.0,64.8809,64.9585,64.8378,64.9154,23911.0
2021-03-29 15:15:00,75.31,75.5,75.29,75.47,19655.0,64.9068,65.0705,64.8895,65.0447,19655.0
2021-03-29 15:20:00,75.49,75.57,75.46,75.56,13057.0,65.0619,65.1308,65.036,65.1222,13057.0
2021-03-29 15:25:00,75.58,75.63,75.5,75.61,16366.0,65.1395,65.1826,65.0705,65.1653,16366.0
2021-03-29 15:30:00,75.62,75.62,75.46,75.46,27034.0,65.1739,65.1739,65.036,65.036,27034.0
2021-03-29 15:35:00,75.46,75.57,75.43,75.48,23759.0,65.036,65.1308,65.0102,65.0533,23759.0
2021-03-29 15:40:00,75.49,75.5,75.32,75.33,23297.0,65.0619,65.0705,64.9154,64.924,23297.0
2021-03-29 15:45:00,75.31,75.52,75.29,75.38,32986.0,64.9068,65.0878,64.8895,64.9671,32986.0
2021-03-29 15:50:00,75.4,75.42,75.15,75.18,69053.0,64.9843,65.0016,64.7689,64.7947,69053.0
2021-03-29 15:55:00,75.17,75.32,75.08,75.21,90897.0,64.7861,64.9154,64.7085,64.8206,90897.0
2021-03-30 09:30:00,75.08,75.51,74.9,75.48,19882.0,64.7085,65.0791,64.5534,65.0533,19882.0
2021-03-30 09:35:00,75.43,75.57,75.21,75.31,15850.0,65.0102,65.1308,64.8206,64.9068,15850.0
2021-03-30 09:40:00,75.28,75.32,74.86,74.89,17701.0,64.8809,64.9154,64.5189,64.5448,17701.0
2021-03-30 09:45:00,74.91,74.92,74.74,74.79,15154.0,64.562,64.5706,64.4155,64.4586,15154.0
2021-03-30 09:50:00,74.86,75.12,74.79,75.11,11325.0,64.5189,64.743,64.4586,64.7344,11325.0
2021-03-30 09:55:00,75.11,75.29,74.91,75.29,11693.0,64.7344,64.8895,64.562,64.8895,11693.0
2021-03-30 10:00:00,75.25,75.47,75.23,75.33,13050.0,64.855,65.0447,64.8378,64.924,13050.0
2021-03-30 10:05:00,75.33,75.45,75.26,75.37,8988.0,64.924,65.0274,64.8637,64.9585,8988.0
2021-03-30 10:10:00,75.36,75.45,75.33,75.4,4933.0,64.9499,65.0274,64.924,64.9843,4933.0
2021-03-30 10:15:00,75.42,75.42,75.11,75.11,6560.0,65.0016,65.0016,64.7344,64.7344,6560.0
2021-03-30 10:20:00,75.13,75.29,75.03,75.27,9279.0,64.7516,64.8895,64.6654,64.8723,9279.0
2021-03-30 10:25:00,75.3,75.45,75.3,75.44,10515.0,64.8981,65.0274,64.8981,65.0188,10515.0
2021-03-30 10:30:00,75.42,75.68,75.41,75.58,26732.0,65.0016,65.2256,64.9929,65.1395,26732.0
2021-03-30 10:35:00,75.56,75.61,75.45,75.53,16441.0,65.1222,65.1653,65.0274,65.0964,16441.0
2021-03-30 10:40:00,75.5,75.65,75.45,75.65,16190.0,65.0705,65.1998,65.0274,65.1998,16190.0
2021-03-30 10:45:00,75.61,75.61,75.46,75.53,14064.0,65.1653,65.1653,65.036,65.0964,14064.0
2021-03-30 10:50:00,75.54,75.6,75.49,75.56,20409.0,65.105,65.1567,65.0619,65.1222,20409.0
2021-03-30 10:55:00,75.52,75.71,75.49,75.65,12578.0,65.0878,65.2515,65.0619,65.1998,12578.0
2021-03-30 11:00:00,75.65,75.75,75.44,75.74,8895.0,65.1998,65.286,65.0188,65.2774,8895.0
2021-03-30 11:05:00,75.72,75.87,75.65,75.75,12911.0,65.2601,65.3894,65.1998,65.286,12911.0
2021-03-30 11:10:00,75.75,75.76,75.68,75.74,18725.0,65.286,65.2946,65.2256,65.2774,18725.0
2021-03-30 11:15:00,75.72,75.78,75.68,75.78,8040.0,65.2601,65.3118,65.2256,65.3118,8040.0
2021-03-30 11:20:00,75.76,75.76,75.57,75.57,5216.0,65.2946,65.2946,65.1308,65.1308,5216.0
2021-03-30 11:25:00,75.57,75.64,75.44,75.5,10977.0,65.1308,65.1912,65.0188,65.0705,10977.0
2021-03-30 11:30:00,75.48,75.61,75.46,75.55,8280.0,65.0533,65.1653,65.036,65.1136,8280.0
2021-03-30 11:35:00,75.55,75.63,75.47,75.53,6463.0,65.1136,65.1826,65.0447,65.0964,6463.0
2021-03-30 11:40:00,75.49,75.65,75.47,75.61,10514.0,65.0619,65.1998,65.0447,65.1653,10514.0
2021-03-30 11:45:00,75.63,75.65,75.45,75.5,24762.0,65.1826,65.1998,65.0274,65.0705,24762.0
2021-03-30 11:50:00,75.5,75.51,75.39,75.45,16183.0,65.0705,65.0791,64.9757,65.0274,16183.0
2021-03-30 11:55:00,75.44,75.47,75.4,75.41,14349.0,65.0188,65.0447,64.9843,64.9929,14349.0
2021-03-30 12:00:00,75.39,75.42,75.33,75.38,8032.0,64.9757,65.0016,64.924,64.9671,8032.0
2021-03-30 12:05:00,75.39,75.43,75.33,75.36,15930.0,64.9757,65.0102,64.924,64.9499,15930.0
2021-03-30 12:10:00,75.34,75.34,75.3,75.32,5724.0,64.9326,64.9326,64.8981,64.9154,5724.0
2021-03-30 12:15:00,75.33,75.36,75.28,75.29,7280.0,64.924,64.9499,64.8809,64.8895,7280.0
2021-03-30 12:20:00,75.28,75.35,75.24,75.34,7295.0,64.8809,64.9412,64.8464,64.9326,7295.0
2021-03-30 12:25:00,75.35,75.51,75.35,75.5,15827.0,64.9412,65.0791,64.9412,65.0705,15827.0
2021-03-30 12:30:00,75.51,75.52,75.36,75.37,9091.0,65.0791,65.0878,64.9499,64.9585,9091.0
2021-03-30 12:35:00,75.38,75.52,75.37,75.47,9840.0,64.9671,65.0878,64.9585,65.0447,9840.0
2021-03-30 12:40:00,75.48,75.49,75.36,75.36,6759.0,65.0533,65.0619,64.9499,64.9499,6759.0
2021-03-30 12:45:00,75.35,75.44,75.31,75.44,8312.0,64.9412,65.0188,64.9068,65.0188,8312.0
2021-03-30 12:50:00,75.45,75.45,75.35,75.44,5804.0,65.0274,65.0274,64.9412,65.0188,5804.0
2021-03-30 12:55:00,75.45,75.49,75.39,75.49,7317.0,65.0274,65.0619,64.9757,65.0619,7317.0
2021-03-30 13:00:00,75.47,75.47,75.38,75.41,17979.0,65.0447,65.0447,64.9671,64.9929,17979.0
2021-03-30 13:05:00,75.41,75.44,75.33,75.42,10919.0,64.9929,65.0188,64.924,65.0016,10919.0
2021-03-30 13:10:00,75.44,75.47,75.41,75.43,12637.0,65.0188,65.0447,64.9929,65.0102,12637.0
2021-03-30 13:15:00,75.45,75.56,75.45,75.53,9396.0,65.0274,65.1222,65.0274,65.0964,9396.0
2021-03-30 13:20:00,75.52,75.53,75.43,75.47,16994.0,65.0878,65.0964,65.0102,65.0447,16994.0
2021-03-30 13:25:00,75.47,75.5,75.39,75.39,9618.0,65.0447,65.0705,64.9757,64.9757,9618.0
2021-03-30 13:30:00,75.4,75.4,75.34,75.35,7801.0,64.9843,64.9843,64.9326,64.9412,7801.0
2021-03-30 13:35:00,75.36,75.47,75.34,75.46,8330.0,64.9499,65.0447,64.9326,65.036,8330.0
2021-03-30 13:40:00,75.47,75.5,75.39,75.43,8823.0,65.0447,65.0705,64.9757,65.0102,8823.0
2021-03-30 13:45:00,75.44,75.45,75.39,75.39,7214.0,65.0188,65.0274,64.9757,64.9757,7214.0
2021-03-30 13:50:00,75.39,75.47,75.38,75.45,8164.0,64.9757,65.0447,64.9671,65.0274,8164.0
2021-03-30 13:55:00,75.45,75.46,75.34,75.38,8468.0,65.0274,65.036,64.9326,64.9671,8468.0
2021-03-30 14:00:00,75.37,75.47,75.33,75.46,12507.0,64.9585,65.0447,64.924,65.036,12507.0
2021-03-30 14:05:00,75.46,75.53,75.44,75.45,10110.0,65.036,65.0964,65.0188,65.0274,10110.0
2021-03-30 14:10:00,75.45,75.48,75.4,75.48,16198.0,65.0274,65.0533,64.9843,65.0533,16198.0
2021-03-30 14:15:00,75.49,75.54,75.47,75.51,15271.0,65.0619,65.105,65.0447,65.0791,15271.0
2021-03-30 14:20:00,75.52,75.53,75.45,75.48,11903.0,65.0878,65.0964,65.0274,65.0533,11903.0
2021-03-30 14:25:00,75.47,75.49,75.42,75.49,14615.0,65.0447,65.0619,65.0016,65.0619,14615.0
2021-03-30 14:30:00,75.48,75.63,75.44,75.62,18400.0,65.0533,65.1826,65.0188,65.1739,18400.0
2021-03-30 14:35:00,75.61,75.61,75.55,75.57,11164.0,65.1653,65.1653,65.1136,65.1308,11164.0
2021-03-30 14:40:00,75.57,75.58,75.47,75.48,15623.0,65.1308,65.1395,65.0447,65.0533,15623.0
2021-03-30 14:45:00,75.5,75.53,75.44,75.52,11422.0,65.0705,65.0964,65.0188,65.0878,11422.0
2021-03-30 14:50:00,75.52,75.55,75.47,75.48,9453.0,65.0878,65.1136,65.0447,65.0533,9453.0
2021-03-30 14:55:00,75.48,75.71,75.48,75.67,16337.0,65.0533,65.2515,65.0533,65.217,16337.0
2021-03-30 15:00:00,75.65,75.66,75.56,75.66,18227.0,65.1998,65.2084,65.1222,65.2084,18227.0
2021-03-30 15:05:00,75.64,75.73,75.62,75.7,15995.0,65.1912,65.2687,65.1739,65.2429,15995.0
2021-03-30 15:10:00,75.71,75.72,75.62,75.66,15848.0,65.2515,65.2601,65.1739,65.2084,15848.0
2021-03-30 15:15:00,75.67,75.71,75.62,75.64,22126.0,65.217,65.2515,65.1739,65.1912,22126.0
2021-03-30 15:20:00,75.64,75.81,75.64,75.78,17929.0,65.1912,65.3377,65.1912,65.3118,17929.0
2021-03-30 15:25:00,75.79,75.83,75.77,75.81,21846.0,65.3205,65.3549,65.3032,65.3377,21846.0
2021-03-30 15:30:00,75.81,75.98,75.81,75.94,26304.0,65.3377,65.4842,65.3377,65.4497,26304.0
2021-03-30 15:35:00,75.94,75.94,75.78,75.78,31622.0,65.4497,65.4497,65.3118,65.3118,31622.0
2021-03-30 15:40:00,75.78,75.87,75.75,75.81,25185.0,65.3118,65.3894,65.286,65.3377,25185.0
2021-03-30 15:45:00,75.81,75.85,75.78,75.8,23563.0,65.3377,65.3722,65.3118,65.3291,23563.0
2021-03-30 15:50:00,75.8,75.8,75.65,75.68,69250.0,65.3291,65.3291,65.1998,65.2256,69250.0
2021-03-30 15:55:00,75.67,75.75,75.44,75.69,163047.0,65.217,65.286,65.0188,65.2343,163047.0
2021-03-31 09:30:00,75.83,76.12,75.43,75.52,21451.0,65.3549,65.6049,65.0102,65.0878,21451.0
2021-03-31 09:35:00,75.58,76.06,75.58,75.91,22178.0,65.1395,65.5532,65.1395,65.4239,22178.0
2021-03-31 09:40:00,75.94,76.01,75.57,76.01,11786.0,65.4497,65.5101,65.1308,65.5101,11786.0
2021-03-31 09:45:00,75.92,76.06,75.49,75.49,7407.0,65.4325,65.5532,65.0619,65.0619,7407.0
2021-03-31 09:50:00,75.47,75.78,75.44,75.76,13476.0,65.0447,65.3118,65.0188,65.2946,13476.0
2021-03-31 09:55:00,75.82,75.93,75.77,75.78,6910.0,65.3463,65.4411,65.3032,65.3118,6910.0
2021-03-31 10:00:00,75.79,75.82,75.53,75.53,77335.0,65.3205,65.3463,65.0964,65.0964,77335.0
2021-03-31 10:05:00,75.53,75.99,75.52,75.93,22274.0,65.0964,65.4928,65.0878,65.4411,22274.0
2021-03-31 10:10:00,75.93,75.93,75.83,75.89,4191.0,65.4411,65.4411,65.3549,65.4066,4191.0
2021-03-31 10:15:00,75.9,76.08,75.89,76.05,15325.0,65.4153,65.5704,65.4066,65.5445,15325.0
2021-03-31 10:20:00,76.1,76.13,76.01,76.04,4719.0,65.5876,65.6135,65.5101,65.5359,4719.0
2021-03-31 10:25:00,76.07,76.07,75.94,75.99,7183.0,65.5618,65.5618,65.4497,65.4928,7183.0
2021-03-31 10:30:00,76.03,76.06,75.89,75.89,12770.0,65.5273,65.5532,65.4066,65.4066,12770.0
2021-03-31 10:35:00,75.87,76.01,75.8,76.01,10700.0,65.3894,65.5101,65.3291,65.5101,10700.0
2021-03-31 10:40:00,76.05,76.15,75.98,75.98,7255.0,65.5445,65.6307,65.4842,65.4842,7255.0
2021-03-31 10:45:00,76.0,76.04,75.87,75.87,17120.0,65.5014,65.5359,65.3894,65.3894,17120.0
2021-03-31 10:50:00,75.83,75.94,75.83,75.91,16709.0,65.3549,65.4497,65.3549,65.4239,16709.0
2021-03-31 10:55:00,75.9,76.02,75.9,76.0,36501.0,65.4153,65.5187,65.4153,65.5014,36501.0
2021-03-31 11:00:00,75.98,76.09,75.98,76.07,7942.0,65.4842,65.579,65.4842,65.5618,7942.0
2021-03-31 11:05:00,76.05,76.06,75.97,76.02,5487.0,65.5445,65.5532,65.4756,65.5187,5487.0
2021-03-31 11:10:00,76.0,76.04,75.93,75.99,16945.0,65.5014,65.5359,65.4411,65.4928,16945.0
2021-03-31 11:15:00,76.0,76.09,75.96,76.0,8044.0,65.5014,65.579,65.467,65.5014,8044.0
2021-03-31 11:20:00,75.99,76.05,75.95,75.98,9175.0,65.4928,65.5445,65.4584,65.4842,9175.0
2021-03-31 11:25:00,75.99,76.02,75.95,76.02,14372.0,65.4928,65.5187,65.4584,65.5187,14372.0
2021-03-31 11:30:00,76.02,76.1,75.8,75.8,14258.0,65.5187,65.5876,65.3291,65.3291,14258.0
2021-03-31 11:35:00,75.81,75.81,75.74,75.75,6789.0,65.3377,65.3377,65.2774,65.286,6789.0
2021-03-31 11:40:00,75.77,75.79,75.7,75.76,6148.0,65.3032,65.3205,65.2429,65.2946,6148.0
2021-03-31 11:45:00,75.77,75.89,75.77,75.87,6852.0,65.3032,65.4066,65.3032,65.3894,6852.0
2021-03-31 11:50:00,75.84,75.88,75.73,75.75,2720.0,65.3635,65.398,65.2687,65.286,2720.0
2021-03-31 11:55:00,75.75,75.81,75.72,75.77,5873.0,65.286,65.3377,65.2601,65.3032,5873.0
2021-03-31 12:00:00,75.77,75.77,75.72,75.72,2561.0,65.3032,65.3032,65.2601,65.2601,2561.0
2021-03-31 12:05:00,75.72,75.74,75.67,75.74,5039.0,65.2601,65.2774,65.217,65.2774,5039.0
2021-03-31 12:10:00,75.74,75.83,75.71,75.79,8661.0,65.2774,65.3549,65.2515,65.3205,8661.0
2021-03-31 12:15:00,75.79,76.04,75.79,76.04,10867.0,65.3205,65.5359,65.3205,65.5359,10867.0
2021-03-31 12:20:00,76.04,76.14,75.98,76.13,6449.0,65.5359,65.6221,65.4842,65.6135,6449.0
2021-03-31 12:25:00,76.12,76.12,76.04,76.04,5194.0,65.6049,65.6049,65.5359,65.5359,5194.0
2021-03-31 12:30:00,76.03,76.05,76.0,76.0,6437.0,65.5273,65.5445,65.5014,65.5014,6437.0
2021-03-31 12:35:00,76.01,76.07,75.92,75.92,5872.0,65.5101,65.5618,65.4325,65.4325,5872.0
2021-03-31 12:40:00,75.89,75.97,75.88,75.97,6248.0,65.4066,65.4756,65.398,65.4756,6248.0
2021-03-31 12:45:00,75.97,76.02,75.94,76.02,5833.0,65.4756,65.5187,65.4497,65.5187,5833.0
2021-03-31 12:50:00,76.02,76.05,75.98,76.0,5528.0,65.5187,65.5445,65.4842,65.5014,5528.0
2021-03-31 12:55:00,76.02,76.12,76.02,76.12,5341.0,65.5187,65.6049,65.5187,65.6049,5341.0
2021-03-31 13:00:00,76.13,76.27,76.13,76.26,9325.0,65.6135,65.7341,65.6135,65.7255,9325.0
2021-03-31 13:05:00,76.28,76.4,76.28,76.4,8856.0,65.7428,65.8462,65.7428,65.8462,8856.0
2021-03-31 13:10:00,76.39,76.49,76.39,76.44,12983.0,65.8376,65.9238,65.8376,65.8807,12983.0
2021-03-31 13:15:00,76.43,76.55,76.42,76.45,12648.0,65.872,65.9755,65.8634,65.8893,12648.0
2021-03-31 13:20:00,76.5,76.58,76.48,76.56,7392.0,65.9324,66.0013,65.9151,65.9841,7392.0
2021-03-31 13:25:00,76.55,76.84,76.5,76.83,43598.0,65.9755,66.2254,65.9324,66.2168,43598.0
2021-03-31 13:30:00,76.84,77.08,76.8,77.05,86438.0,66.2254,66.4323,66.1909,66.4064,86438.0
2021-03-31 13:35:00,77.07,77.24,77.06,77.2,42868.0,66.4236,66.5702,66.415,66.5357,42868.0
2021-03-31 13:40:00,77.18,77.46,77.18,77.41,46521.0,66.5184,66.7598,66.5184,66.7167,46521.0
2021-03-31 13:45:00,77.4,77.45,77.3,77.34,37135.0,66.7081,66.7511,66.6219,66.6563,37135.0
2021-03-31 13:50:00,77.37,77.52,77.26,77.47,76538.0,66.6822,66.8115,66.5874,66.7684,76538.0
2021-03-31 13:55:00,77.46,77.53,77.35,77.35,46476.0,66.7598,66.8201,66.665,66.665,46476.0
2021-03-31 14:00:00,77.32,77.32,77.02,77.03,16616.0,66.6391,66.6391,66.3805,66.3892,16616.0
2021-03-31 14:05:00,77.01,77.1,76.92,77.1,16886.0,66.3719,66.4495,66.2944,66.4495,16886.0
2021-03-31 14:10:00,77.1,77.12,77.03,77.12,17720.0,66.4495,66.4667,66.3892,66.4667,17720.0
2021-03-31 14:15:00,77.12,77.14,77.0,77.0,10875.0,66.4667,66.484,66.3633,66.3633,10875.0
2021-03-31 14:20:00,77.0,77.09,76.97,77.0,18403.0,66.3633,66.4409,66.3375,66.3633,18403.0
2021-03-31 14:25:00,77.01,77.16,77.0,77.12,24598.0,66.3719,66.5012,66.3633,66.4667,24598.0
2021-03-31 14:30:00,77.1,77.22,77.08,77.08,14931.0,66.4495,66.5529,66.4323,66.4323,14931.0
2021-03-31 14:35:00,77.09,77.16,77.09,77.1,18002.0,66.4409,66.5012,66.4409,66.4495,18002.0
2021-03-31 14:40:00,77.1,77.15,77.0,77.08,24732.0,66.4495,66.4926,66.3633,66.4323,24732.0
2021-03-31 14:45:00,77.11,77.16,77.08,77.11,17646.0,66.4581,66.5012,66.4323,66.4581,17646.0
2021-03-31 14:50:00,77.11,77.17,77.11,77.17,14574.0,66.4581,66.5098,66.4581,66.5098,14574.0
2021-03-31 14:55:00,77.15,77.27,77.15,77.24,18752.0,66.4926,66.596,66.4926,66.5702,18752.0
2021-03-31 15:00:00,77.23,77.26,77.17,77.22,15328.0,66.5615,66.5874,66.5098,66.5529,15328.0
2021-03-31 15:05:00,77.25,77.36,77.23,77.31,19692.0,66.5788,66.6736,66.5615,66.6305,19692.0
2021-03-31 15:10:00,77.33,77.33,77.15,77.25,19637.0,66.6477,66.6477,66.4926,66.5788,19637.0
2021-03-31 15:15:00,77.26,77.27,77.11,77.17,25428.0,66.5874,66.596,66.4581,66.5098,25428.0
2021-03-31 15:20:00,77.17,77.22,77.09,77.13,14482.0,66.5098,66.5529,66.4409,66.4753,14482.0
2021-03-31 15:25:00,77.13,77.22,77.12,77.2,17151.0,66.4753,66.5529,66.4667,66.5357,17151.0
2021-03-31 15:30:00,77.2,77.3,77.19,77.29,18993.0,66.5357,66.6219,66.5271,66.6132,18993.0
2021-03-31 15:35:00,77.3,77.3,77.14,77.14,19893.0,66.6219,66.6219,66.484,66.484,19893.0
2021-03-31 15:40:00,77.1,77.23,77.08,77.15,19708.0,66.4495,66.5615,66.4323,66.4926,19708.0
2021-03-31 15:45:00,77.17,77.26,77.13,77.2,24861.0,66.5098,66.5874,66.4753,66.5357,24861.0
2021-03-31 15:50:00,77.21,77.21,76.64,76.68,133911.0,66.5443,66.5443,66.053,66.0875,133911.0
2021-03-31 15:55:00,76.68,76.84,76.55,76.75,274988.0,66.0875,66.2254,65.9755,66.1478,274988.0
2021-04-01 09:30:00,77.45,77.73,76.8,77.57,46314.0,66.7511,66.9925,66.1909,66.8546,46314.0
2021-04-01 09:35:00,77.55,77.63,77.0,77.04,30087.0,66.8373,66.9063,66.3633,66.3978,30087.0
2021-04-01 09:40:00,77.06,77.27,77.01,77.06,45117.0,66.415,66.596,66.3719,66.415,45117.0
2021-04-01 09:45:00,77.09,77.42,76.94,77.35,31462.0,66.4409,66.7253,66.3116,66.665,31462.0
2021-04-01 09:50:00,77.33,77.43,77.15,77.38,18270.0,66.6477,66.7339,66.4926,66.6908,18270.0
2021-04-01 09:55:00,77.31,77.42,77.09,77.12,20853.0,66.6305,66.7253,66.4409,66.4667,20853.0
2021-04-01 10:00:00,77.13,77.29,77.08,77.22,10877.0,66.4753,66.6132,66.4323,66.5529,10877.0
2021-04-01 10:05:00,77.23,77.3,77.08,77.08,36165.0,66.5615,66.6219,66.4323,66.4323,36165.0
2021-04-01 10:10:00,77.08,77.26,77.01,77.23,16416.0,66.4323,66.5874,66.3719,66.5615,16416.0
2021-04-01 10:15:00,77.27,77.5,77.21,77.4,35253.0,66.596,66.7942,66.5443,66.7081,35253.0
2021-04-01 10:20:00,77.38,77.67,77.34,77.63,69233.0,66.6908,66.9408,66.6563,66.9063,69233.0
2021-04-01 10:25:00,77.58,77.67,77.52,77.65,18642.0,66.8632,66.9408,66.8115,66.9235,18642.0
2021-04-01 10:30:00,77.6,77.62,77.42,77.56,21889.0,66.8804,66.8977,66.7253,66.8459,21889.0
2021-04-01 10:35:00,77.56,77.62,77.45,77.6,19072.0,66.8459,66.8977,66.7511,66.8804,19072.0
2021-04-01 10:40:00,77.59,77.63,77.53,77.6,14167.0,66.8718,66.9063,66.8201,66.8804,14167.0
2021-04-01 10:45:00,77.59,77.61,77.37,77.45,55566.0,66.8718,66.889,66.6822,66.7511,55566.0
2021-04-01 10:50:00,77.46,77.5,77.22,77.22,8424.0,66.7598,66.7942,66.5529,66.5529,8424.0
2021-04-01 10:55:00,77.22,77.64,77.22,77.54,50800.0,66.5529,66.9149,66.5529,66.8287,50800.0
2021-04-01 11:00:00,77.5,77.69,77.5,77.66,133344.0,66.7942,66.958,66.7942,66.9321,133344.0
2021-04-01 11:05:00,77.66,77.67,77.5,77.67,23636.0,66.9321,66.9408,66.7942,66.9408,23636.0
2021-04-01 11:10:00,77.68,77.89,77.66,77.82,77740.0,66.9494,67.1304,66.9321,67.07,77740.0
2021-04-01 11:15:00,77.82,78.08,77.82,78.04,40941.0,67.07,67.2941,67.07,67.2596,40941.0
2021-04-01 11:20:00,78.04,78.22,77.98,78.03,31933.0,67.2596,67.4148,67.2079,67.251,31933.0
2021-04-01 11:25:00,78.03,78.08,77.97,78.01,24216.0,67.251,67.2941,67.1993,67.2338,24216.0
2021-04-01 11:30:00,78.01,78.1,77.85,78.08,25696.0,67.2338,67.3114,67.0959,67.2941,25696.0
2021-04-01 11:35:00,78.08,78.12,77.75,77.78,19978.0,67.2941,67.3286,67.0097,67.0356,19978.0
2021-04-01 11:40:00,77.72,77.72,77.41,77.5,11348.0,66.9838,66.9838,66.7167,66.7942,11348.0
2021-04-01 11:45:00,77.48,77.52,77.33,77.46,19945.0,66.777,66.8115,66.6477,66.7598,19945.0
2021-04-01 11:50:00,77.52,77.64,77.5,77.56,9281.0,66.8115,66.9149,66.7942,66.8459,9281.0
2021-04-01 11:55:00,77.55,77.55,77.48,77.5,20545.0,66.8373,66.8373,66.777,66.7942,20545.0
2021-04-01 12:00:00,77.49,77.52,77.4,77.4,8978.0,66.7856,66.8115,66.7081,66.7081,8978.0
2021-04-01 12:05:00,77.41,77.54,77.39,77.51,11075.0,66.7167,66.8287,66.6994,66.8029,11075.0
2021-04-01 12:10:00,77.51,77.56,77.49,77.56,10601.0,66.8029,66.8459,66.7856,66.8459,10601.0
2021-04-01 12:15:00,77.56,77.96,77.53,77.96,63539.0,66.8459,67.1907,66.8201,67.1907,63539.0
2021-04-01 12:20:00,77.9,77.96,77.74,77.74,9129.0,67.139,67.1907,67.0011,67.0011,9129.0
2021-04-01 12:25:00,77.77,77.83,77.74,77.81,9231.0,67.0269,67.0787,67.0011,67.0614,9231.0
2021-04-01 12:30:00,77.81,77.81,77.66,77.73,8500.0,67.0614,67.0614,66.9321,66.9925,8500.0
2021-04-01 12:35:00,77.72,77.74,77.61,77.72,8886.0,66.9838,67.0011,66.889,66.9838,8886.0
2021-04-01 12:40:00,77.71,77.71,77.56,77.65,10905.0,66.9752,66.9752,66.8459,66.9235,10905.0
2021-04-01 12:45:00,77.68,77.73,77.66,77.66,7014.0,66.9494,66.9925,66.9321,66.9321,7014.0
2021-04-01 12:50:00,77.66,77.72,77.64,77.68,5893.0,66.9321,66.9838,66.9149,66.9494,5893.0
2021-04-01 12:55:00,77.7,77.78,77.7,77.75,8692.0,66.9666,67.0356,66.9666,67.0097,8692.0
2021-04-01 13:00:00,77.75,77.95,77.73,77.9,14521.0,67.0097,67.1821,66.9925,67.139,14521.0
2021-04-01 13:05:00,77.91,77.96,77.86,77.88,19455.0,67.1476,67.1907,67.1045,67.1217,19455.0
2021-04-01 13:10:00,77.88,77.97,77.85,77.96,18645.0,67.1217,67.1993,67.0959,67.1907,18645.0
2021-04-01 13:15:00,77.95,77.96,77.87,77.92,10186.0,67.1821,67.1907,67.1131,67.1562,10186.0
2021-04-01 13:20:00,77.94,77.98,77.92,77.98,10477.0,67.1735,67.2079,67.1562,67.2079,10477.0
2021-04-01 13:25:00,77.91,77.96,77.91,77.94,8451.0,67.1476,67.1907,67.1476,67.1735,8451.0
2021-04-01 13:30:00,77.94,77.97,77.91,77.96,15172.0,67.1735,67.1993,67.1476,67.1907,15172.0
2021-04-01 13:35:00,77.94,78.04,77.93,78.02,11784.0,67.1735,67.2596,67.1648,67.2424,11784.0
2021-04-01 13:40:00,78.02,78.1,78.01,78.1,8442.0,67.2424,67.3114,67.2338,67.3114,8442.0
2021-04-01 13:45:00,78.07,78.09,77.89,77.9,9788.0,67.2855,67.3027,67.1304,67.139,9788.0
2021-04-01 13:50:00,77.91,77.99,77.91,77.98,11598.0,67.1476,67.2165,67.1476,67.2079,11598.0
2021-04-01 13:55:00,77.99,78.02,77.94,77.97,6462.0,67.2165,67.2424,67.1735,67.1993,6462.0
2021-04-01 14:00:00,77.97,77.97,77.93,77.93,8142.0,67.1993,67.1993,67.1648,67.1648,8142.0
2021-04-01 14:05:00,77.93,78.01,77.92,78.0,25784.0,67.1648,67.2338,67.1562,67.2252,25784.0
2021-04-01 14:10:00,78.01,78.1,78.01,78.08,49977.0,67.2338,67.3114,67.2338,67.2941,49977.0
2021-04-01 14:15:00,78.08,78.09,77.9,77.91,25239.0,67.2941,67.3027,67.139,67.1476,25239.0
2021-04-01 14:20:00,77.91,78.0,77.86,77.98,14368.0,67.1476,67.2252,67.1045,67.2079,14368.0
2021-04-01 14:25:00,77.97,77.97,77.86,77.87,8898.0,67.1993,67.1993,67.1045,67.1131,8898.0
2021-04-01 14:30:00,77.87,77.93,77.81,77.91,15729.0,67.1131,67.1648,67.0614,67.1476,15729.0
2021-04-01 14:35:00,77.92,77.98,77.89,77.93,16551.0,67.1562,67.2079,67.1304,67.1648,16551.0
2021-04-01 14:40:00,77.94,78.0,77.93,77.99,13112.0,67.1735,67.2252,67.1648,67.2165,13112.0
2021-04-01 14:45:00,78.0,78.03,77.98,77.98,9552.0,67.2252,67.251,67.2079,67.2079,9552.0
2021-04-01 14:50:00,77.99,78.0,77.86,77.87,14940.0,67.2165,67.2252,67.1045,67.1131,14940.0
2021-04-01 14:55:00,77.87,77.92,77.8,77.8,12830.0,67.1131,67.1562,67.0528,67.0528,12830.0
2021-04-01 15:00:00,77.78,77.79,77.72,77.75,16434.0,67.0356,67.0442,66.9838,67.0097,16434.0
2021-04-01 15:05:00,77.73,77.8,77.7,77.8,14691.0,66.9925,67.0528,66.9666,67.0528,14691.0
2021-04-01 15:10:00,77.8,77.87,77.75,77.77,18077.0,67.0528,67.1131,67.0097,67.0269,18077.0
2021-04-01 15:15:00,77.76,77.82,77.7,77.7,27533.0,67.0183,67.07,66.9666,66.9666,27533.0
2021-04-01 15:20:00,77.71,77.79,77.71,77.79,26831.0,66.9752,67.0442,66.9752,67.0442,26831.0
2021-04-01 15:25:00,77.79,77.81,77.75,77.8,22777.0,67.0442,67.0614,67.0097,67.0528,22777.0
2021-04-01 15:30:00,77.8,77.93,77.72,77.92,28454.0,67.0528,67.1648,66.9838,67.1562,28454.0
2021-04-01 15:35:00,77.92,77.98,77.85,77.85,25530.0,67.1562,67.2079,67.0959,67.0959,25530.0
2021-04-01 15:40:00,77.88,78.09,77.88,78.05,48599.0,67.1217,67.3027,67.1217,67.2683,48599.0
2021-04-01 15:45:00,78.06,78.2,78.01,78.18,66603.0,67.2769,67.3975,67.2338,67.3803,66603.0
2021-04-01 15:50:00,78.19,78.46,78.11,78.35,114204.0,67.3889,67.6216,67.32,67.5268,114204.0
2021-04-01 15:55:00,78.3,78.5,78.24,78.49,233559.0,67.4837,67.6561,67.432,67.6475,233559.0
2021-04-05 09:30:00,79.06,79.29,78.8,79.06,59822.0,68.1387,68.337,67.9147,68.1387,59822.0
2021-04-05 09:35:00,79.07,79.42,79.01,79.1,18900.0,68.1474,68.449,68.0956,68.1732,18900.0
2021-04-05 09:40:00,79.14,79.22,78.93,79.06,28090.0,68.2077,68.2766,68.0267,68.1387,28090.0
2021-04-05 09:45:00,79.03,79.1,78.76,78.79,21527.0,68.1129,68.1732,67.8802,67.906,21527.0
2021-04-05 09:50:00,78.83,79.09,78.77,78.87,72178.0,67.9405,68.1646,67.8888,67.975,72178.0
2021-04-05 09:55:00,78.84,79.0,78.78,79.0,14076.0,67.9491,68.087,67.8974,68.087,14076.0
2021-04-05 10:00:00,78.98,79.11,78.92,79.05,13096.0,68.0698,68.1818,68.0181,68.1301,13096.0
2021-04-05 10:05:00,79.09,79.31,79.08,79.17,46860.0,68.1646,68.3542,68.156,68.2335,46860.0
2021-04-05 10:10:00,79.21,79.48,79.19,79.48,17816.0,68.268,68.5007,68.2508,68.5007,17816.0
2021-04-05 10:15:00,79.47,79.53,79.08,79.08,74851.0,68.4921,68.5438,68.156,68.156,74851.0
2021-04-05 10:20:00,79.11,79.31,79.08,79.25,24077.0,68.1818,68.3542,68.156,68.3025,24077.0
2021-04-05 10:25:00,79.23,79.27,79.13,79.2,17116.0,68.2853,68.3197,68.1991,68.2594,17116.0
2021-04-05 10:30:00,79.22,79.36,79.09,79.09,19919.0,68.2766,68.3973,68.1646,68.1646,19919.0
2021-04-05 10:35:00,79.09,79.09,78.98,79.06,19530.0,68.1646,68.1646,68.0698,68.1387,19530.0
2021-04-05 10:40:00,79.04,79.15,78.99,79.06,15260.0,68.1215,68.2163,68.0784,68.1387,15260.0
2021-04-05 10:45:00,79.06,79.52,79.05,79.37,27967.0,68.1387,68.5352,68.1301,68.4059,27967.0
2021-04-05 10:50:00,79.34,79.35,79.14,79.23,36800.0,68.3801,68.3887,68.2077,68.2853,36800.0
2021-04-05 10:55:00,79.21,79.42,79.2,79.27,14834.0,68.268,68.449,68.2594,68.3197,14834.0
2021-04-05 11:00:00,79.28,79.33,79.16,79.23,18053.0,68.3283,68.3714,68.2249,68.2853,18053.0
2021-04-05 11:05:00,79.24,79.42,79.2,79.42,16459.0,68.2939,68.449,68.2594,68.449,16459.0
2021-04-05 11:10:00,79.49,79.65,79.44,79.52,16513.0,68.5093,68.6472,68.4662,68.5352,16513.0
2021-04-05 11:15:00,79.53,79.53,79.44,79.45,10650.0,68.5438,68.5438,68.4662,68.4749,10650.0
2021-04-05 11:20:00,79.45,79.5,79.43,79.48,16904.0,68.4749,68.518,68.4576,68.5007,16904.0
2021-04-05 11:25:00,79.49,79.54,79.46,79.53,9675.0,68.5093,68.5524,68.4835,68.5438,9675.0
2021-04-05 11:30:00,79.54,79.6,79.27,79.28,38083.0,68.5524,68.6041,68.3197,68.3283,38083.0
2021-04-05 11:35:00,79.28,79.4,79.26,79.4,10505.0,68.3283,68.4318,68.3111,68.4318,10505.0
2021-04-05 11:40:00,79.39,79.55,79.33,79.44,10590.0,68.4232,68.5611,68.3714,68.4662,10590.0
2021-04-05 11:45:00,79.44,79.46,79.33,79.33,9539.0,68.4662,68.4835,68.3714,68.3714,9539.0
2021-04-05 11:50:00,79.33,79.41,79.31,79.39,15240.0,68.3714,68.4404,68.3542,68.4232,15240.0
2021-04-05 11:55:00,79.41,79.57,79.41,79.48,11673.0,68.4404,68.5783,68.4404,68.5007,11673.0
2021-04-05 12:00:00,79.5,79.6,79.46,79.59,19532.0,68.518,68.6041,68.4835,68.5955,19532.0
2021-04-05 12:05:00,79.6,79.7,79.57,79.66,11513.0,68.6041,68.6903,68.5783,68.6559,11513.0
2021-04-05 12:10:00,79.67,79.71,79.61,79.61,9842.0,68.6645,68.6989,68.6128,68.6128,9842.0
2021-04-05 12:15:00,79.59,79.61,79.47,79.49,8487.0,68.5955,68.6128,68.4921,68.5093,8487.0
2021-04-05 12:20:00,79.52,79.62,79.49,79.62,10334.0,68.5352,68.6214,68.5093,68.6214,10334.0
2021-04-05 12:25:00,79.62,79.71,79.58,79.7,7494.0,68.6214,68.6989,68.5869,68.6903,7494.0
2021-04-05 12:30:00,79.67,79.72,79.63,79.72,8969.0,68.6645,68.7076,68.63,68.7076,8969.0
2021-04-05 12:35:00,79.72,79.76,79.63,79.67,11692.0,68.7076,68.742,68.63,68.6645,11692.0
2021-04-05 12:40:00,79.67,79.77,79.67,79.71,9437.0,68.6645,68.7507,68.6645,68.6989,9437.0
2021-04-05 12:45:00,79.74,79.8,79.73,79.77,9486.0,68.7248,68.7765,68.7162,68.7507,9486.0
2021-04-05 12:50:00,79.74,79.78,79.66,79.67,9607.0,68.7248,68.7593,68.6559,68.6645,9607.0
2021-04-05 12:55:00,79.66,79.73,79.65,79.68,7850.0,68.6559,68.7162,68.6472,68.6731,7850.0
2021-04-05 13:00:00,79.69,79.73,79.64,79.69,12686.0,68.6817,68.7162,68.6386,68.6817,12686.0
2021-04-05 13:05:00,79.69,79.7,79.62,79.62,11870.0,68.6817,68.6903,68.6214,68.6214,11870.0
2021-04-05 13:10:00,79.63,79.73,79.62,79.72,5738.0,68.63,68.7162,68.6214,68.7076,5738.0
2021-04-05 13:15:00,79.72,79.83,79.72,79.79,16372.0,68.7076,68.8024,68.7076,68.7679,16372.0
2021-04-05 13:20:00,79.79,79.85,79.78,79.85,11089.0,68.7679,68.8196,68.7593,68.8196,11089.0
2021-04-05 13:25:00,79.84,79.86,79.72,79.73,14995.0,68.811,68.8282,68.7076,68.7162,14995.0
2021-04-05 13:30:00,79.73,79.85,79.71,79.84,12879.0,68.7162,68.8196,68.6989,68.811,12879.0
2021-04-05 13:35:00,79.85,79.86,79.75,79.78,7800.0,68.8196,68.8282,68.7334,68.7593,7800.0
2021-04-05 13:40:00,79.77,79.77,79.68,79.71,35859.0,68.7507,68.7507,68.6731,68.6989,35859.0
2021-04-05 13:45:00,79.68,79.83,79.67,79.81,18129.0,68.6731,68.8024,68.6645,68.7851,18129.0
2021-04-05 13:50:00,79.82,79.85,79.76,79.78,18547.0,68.7938,68.8196,68.742,68.7593,18547.0
2021-04-05 13:55:00,79.77,79.82,79.71,79.75,26802.0,68.7507,68.7938,68.6989,68.7334,26802.0
2021-04-05 14:00:00,79.74,79.74,79.62,79.65,9455.0,68.7248,68.7248,68.6214,68.6472,9455.0
2021-04-05 14:05:00,79.65,79.71,79.65,79.67,8892.0,68.6472,68.6989,68.6472,68.6645,8892.0
2021-04-05 14:10:00,79.67,79.69,79.59,79.59,11291.0,68.6645,68.6817,68.5955,68.5955,11291.0
2021-04-05 14:15:00,79.59,79.67,79.58,79.65,12434.0,68.5955,68.6645,68.5869,68.6472,12434.0
2021-04-05 14:20:00,79.65,79.66,79.56,79.59,16681.0,68.6472,68.6559,68.5697,68.5955,16681.0
2021-04-05 14:25:00,79.58,79.58,79.49,79.53,13066.0,68.5869,68.5869,68.5093,68.5438,13066.0
2021-04-05 14:30:00,79.54,79.64,79.54,79.56,13954.0,68.5524,68.6386,68.5524,68.5697,13954.0
2021-04-05 14:35:00,79.57,79.64,79.57,79.63,13848.0,68.5783,68.6386,68.5783,68.63,13848.0
2021-04-05 14:40:00,79.63,79.63,79.47,79.53,16106.0,68.63,68.63,68.4921,68.5438,16106.0
2021-04-05 14:45:00,79.52,79.52,79.38,79.4,13433.0,68.5352,68.5352,68.4145,68.4318,13433.0
2021-04-05 14:50:00,79.4,79.4,79.3,79.39,21884.0,68.4318,68.4318,68.3456,68.4232,21884.0
2021-04-05 14:55:00,79.39,79.39,79.31,79.33,13648.0,68.4232,68.4232,68.3542,68.3714,13648.0
2021-04-05 15:00:00,79.33,79.35,79.21,79.22,16470.0,68.3714,68.3887,68.268,68.2766,16470.0
2021-04-05 15:05:00,79.21,79.29,79.21,79.25,17860.0,68.268,68.337,68.268,68.3025,17860.0
2021-04-05 15:10:00,79.26,79.27,79.12,79.19,15748.0,68.3111,68.3197,68.1905,68.2508,15748.0
2021-04-05 15:15:00,79.19,79.45,79.19,79.43,20399.0,68.2508,68.4749,68.2508,68.4576,20399.0
2021-04-05 15:20:00,79.41,79.44,79.2,79.21,16924.0,68.4404,68.4662,68.2594,68.268,16924.0
2021-04-05 15:25:00,79.21,79.23,79.06,79.15,14794.0,68.268,68.2853,68.1387,68.2163,14794.0
2021-04-05 15:30:00,79.16,79.42,79.15,79.38,24510.0,68.2249,68.449,68.2163,68.4145,24510.0
2021-04-05 15:35:00,79.38,79.44,79.38,79.41,20596.0,68.4145,68.4662,68.4145,68.4404,20596.0
2021-04-05 15:40:00,79.41,79.42,79.33,79.36,22736.0,68.4404,68.449,68.3714,68.3973,22736.0
2021-04-05 15:45:00,79.36,79.41,79.3,79.31,18384.0,68.3973,68.4404,68.3456,68.3542,18384.0
2021-04-05 15:50:00,79.31,79.31,79.17,79.2,56295.0,68.3542,68.3542,68.2335,68.2594,56295.0
2021-04-05 15:55:00,79.2,79.29,79.18,79.18,57659.0,68.2594,68.337,68.2422,68.2422,57659.0
2021-04-06 09:30:00,78.68,79.34,78.44,78.59,28899.0,67.8112,68.3801,67.6044,67.7337,28899.0
2021-04-06 09:35:00,78.54,78.83,78.33,78.7,21040.0,67.6906,67.9405,67.5096,67.8285,21040.0
2021-04-06 09:40:00,78.74,78.74,78.31,78.51,13128.0,67.8629,67.8629,67.4923,67.6647,13128.0
2021-04-06 09:45:00,78.45,79.07,78.4,79.01,20765.0,67.613,68.1474,67.5699,68.0956,20765.0
2021-04-06 09:50:00,79.02,79.06,78.55,78.6,31647.0,68.1043,68.1387,67.6992,67.7423,31647.0
2021-04-06 09:55:00,78.58,78.86,78.55,78.67,20467.0,67.725,67.9664,67.6992,67.8026,20467.0
2021-04-06 10:00:00,78.67,78.99,78.67,78.79,25553.0,67.8026,68.0784,67.8026,67.906,25553.0
2021-04-06 10:05:00,78.75,78.77,78.45,78.48,20206.0,67.8716,67.8888,67.613,67.6389,20206.0
2021-04-06 10:10:00,78.48,78.54,78.39,78.49,14240.0,67.6389,67.6906,67.5613,67.6475,14240.0
2021-04-06 10:15:00,78.45,78.66,78.4,78.55,27728.0,67.613,67.794,67.5699,67.6992,27728.0
2021-04-06 10:20:00,78.55,78.55,78.39,78.42,11734.0,67.6992,67.6992,67.5613,67.5871,11734.0
2021-04-06 10:25:00,78.4,78.64,78.32,78.59,23982.0,67.5699,67.7768,67.501,67.7337,23982.0
2021-04-06 10:30:00,78.6,78.74,78.48,78.74,18937.0,67.7423,67.8629,67.6389,67.8629,18937.0
2021-04-06 10:35:00,78.76,78.79,78.59,78.62,40987.0,67.8802,67.906,67.7337,67.7595,40987.0
2021-04-06 10:40:00,78.59,78.72,78.55,78.58,31144.0,67.7337,67.8457,67.6992,67.725,31144.0
2021-04-06 10:45:00,78.58,78.9,78.5,78.88,81833.0,67.725,68.0008,67.6561,67.9836,81833.0
2021-04-06 10:50:00,78.86,78.95,78.83,78.94,13632.0,67.9664,68.0439,67.9405,68.0353,13632.0
2021-04-06 10:55:00,78.92,78.93,78.56,78.58,14343.0,68.0181,68.0267,67.7078,67.725,14343.0
2021-04-06 11:00:00,78.55,78.55,78.4,78.4,10296.0,67.6992,67.6992,67.5699,67.5699,10296.0
2021-04-06 11:05:00,78.37,78.49,78.37,78.48,10863.0,67.5441,67.6475,67.5441,67.6389,10863.0
2021-04-06 11:10:00,78.44,78.73,78.44,78.63,30091.0,67.6044,67.8543,67.6044,67.7681,30091.0
2021-04-06 11:15:00,78.63,78.88,78.63,78.88,14243.0,67.7681,67.9836,67.7681,67.9836,14243.0
2021-04-06 11:20:00,78.9,78.9,78.72,78.76,8893.0,68.0008,68.0008,67.8457,67.8802,8893.0
2021-04-06 11:25:00,78.73,79.06,78.73,79.06,16558.0,67.8543,68.1387,67.8543,68.1387,16558.0
2021-04-06 11:30:00,79.06,79.06,78.89,78.89,16076.0,68.1387,68.1387,67.9922,67.9922,16076.0
2021-04-06 11:35:00,78.9,78.92,78.72,78.76,5315.0,68.0008,68.0181,67.8457,67.8802,5315.0
2021-04-06 11:40:00,78.77,78.92,78.73,78.89,12884.0,67.8888,68.0181,67.8543,67.9922,12884.0
2021-04-06 11:45:00,78.92,78.92,78.8,78.81,8903.0,68.0181,68.0181,67.9147,67.9233,8903.0
2021-04-06 11:50:00,78.81,78.81,78.73,78.73,6798.0,67.9233,67.9233,67.8543,67.8543,6798.0
2021-04-06 11:55:00,78.73,78.8,78.73,78.75,7083.0,67.8543,67.9147,67.8543,67.8716,7083.0
2021-04-06 12:00:00,78.76,78.84,78.67,78.69,6944.0,67.8802,67.9491,67.8026,67.8199,6944.0
2021-04-06 12:05:00,78.7,78.76,78.6,78.76,9247.0,67.8285,67.8802,67.7423,67.8802,9247.0
2021-04-06 12:10:00,78.76,78.76,78.65,78.7,7011.0,67.8802,67.8802,67.7854,67.8285,7011.0
2021-04-06 12:15:00,78.71,78.75,78.66,78.73,5317.0,67.8371,67.8716,67.794,67.8543,5317.0
2021-04-06 12:20:00,78.74,78.76,78.61,78.61,7801.0,67.8629,67.8802,67.7509,67.7509,7801.0
2021-04-06 12:25:00,78.61,78.71,78.6,78.7,6763.0,67.7509,67.8371,67.7423,67.8285,6763.0
2021-04-06 12:30:00,78.72,78.76,78.69,78.69,15628.0,67.8457,67.8802,67.8199,67.8199,15628.0
2021-04-06 12:35:00,78.68,78.69,78.6,78.63,11581.0,67.8112,67.8199,67.7423,67.7681,11581.0
2021-04-06 12:40:00,78.64,78.68,78.55,78.63,21490.0,67.7768,67.8112,67.6992,67.7681,21490.0
2021-04-06 12:45:00,78.61,78.66,78.55,78.56,11568.0,67.7509,67.794,67.6992,67.7078,11568.0
2021-04-06 12:50:00,78.57,78.61,78.47,78.54,23657.0,67.7164,67.7509,67.6302,67.6906,23657.0
2021-04-06 12:55:00,78.56,78.7,78.52,78.66,21555.0,67.7078,67.8285,67.6733,67.794,21555.0
2021-04-06 13:00:00,78.66,78.69,78.61,78.61,20843.0,67.794,67.8199,67.7509,67.7509,20843.0
2021-04-06 13:05:00,78.63,78.63,78.29,78.33,8654.0,67.7681,67.7681,67.4751,67.5096,8654.0
2021-04-06 13:10:00,78.32,78.33,78.23,78.25,10712.0,67.501,67.5096,67.4234,67.4406,10712.0
2021-04-06 13:15:00,78.24,78.27,78.18,78.25,17013.0,67.432,67.4579,67.3803,67.4406,17013.0
2021-04-06 13:20:00,78.25,78.25,78.05,78.05,17978.0,67.4406,67.4406,67.2683,67.2683,17978.0
2021-04-06 13:25:00,78.05,78.14,78.03,78.07,11365.0,67.2683,67.3458,67.251,67.2855,11365.0
2021-04-06 13:30:00,78.05,78.17,78.01,78.16,8966.0,67.2683,67.3717,67.2338,67.3631,8966.0
2021-04-06 13:35:00,78.16,78.17,78.1,78.16,28347.0,67.3631,67.3717,67.3114,67.3631,28347.0
2021-04-06 13:40:00,78.16,78.18,78.08,78.15,25649.0,67.3631,67.3803,67.2941,67.3544,25649.0
2021-04-06 13:45:00,78.14,78.52,78.13,78.41,23920.0,67.3458,67.6733,67.3372,67.5785,23920.0
2021-04-06 13:50:00,78.43,78.5,78.37,78.5,17104.0,67.5958,67.6561,67.5441,67.6561,17104.0
2021-04-06 13:55:00,78.48,78.58,78.47,78.5,15711.0,67.6389,67.725,67.6302,67.6561,15711.0
2021-04-06 14:00:00,78.49,78.51,78.43,78.45,11836.0,67.6475,67.6647,67.5958,67.613,11836.0
2021-04-06 14:05:00,78.44,78.46,78.37,78.4,12826.0,67.6044,67.6216,67.5441,67.5699,12826.0
2021-04-06 14:10:00,78.39,78.59,78.37,78.59,6878.0,67.5613,67.7337,67.5441,67.7337,6878.0
2021-04-06 14:15:00,78.64,78.71,78.6,78.69,11323.0,67.7768,67.8371,67.7423,67.8199,11323.0
2021-04-06 14:20:00,78.71,78.76,78.63,78.75,8721.0,67.8371,67.8802,67.7681,67.8716,8721.0
2021-04-06 14:25:00,78.75,78.77,78.71,78.73,8744.0,67.8716,67.8888,67.8371,67.8543,8744.0
2021-04-06 14:30:00,78.7,78.71,78.66,78.7,5547.0,67.8285,67.8371,67.794,67.8285,5547.0
2021-04-06 14:35:00,78.71,78.77,78.64,78.76,11515.0,67.8371,67.8888,67.7768,67.8802,11515.0
2021-04-06 14:40:00,78.76,78.83,78.75,78.81,7729.0,67.8802,67.9405,67.8716,67.9233,7729.0
2021-04-06 14:45:00,78.83,78.99,78.83,78.97,12123.0,67.9405,68.0784,67.9405,68.0612,12123.0
2021-04-06 14:50:00,78.99,79.06,78.97,79.01,23995.0,68.0784,68.1387,68.0612,68.0956,23995.0
2021-04-06 14:55:00,79.01,79.12,78.92,78.94,37551.0,68.0956,68.1905,68.0181,68.0353,37551.0
2021-04-06 15:00:00,78.92,78.97,78.81,78.81,23704.0,68.0181,68.0612,67.9233,67.9233,23704.0
2021-04-06 15:05:00,78.83,78.94,78.81,78.94,8459.0,67.9405,68.0353,67.9233,68.0353,8459.0
2021-04-06 15:10:00,78.94,78.98,78.88,78.88,11511.0,68.0353,68.0698,67.9836,67.9836,11511.0
2021-04-06 15:15:00,78.87,78.88,78.75,78.83,14890.0,67.975,67.9836,67.8716,67.9405,14890.0
2021-04-06 15:20:00,78.83,78.91,78.73,78.89,14656.0,67.9405,68.0095,67.8543,67.9922,14656.0
2021-04-06 15:25:00,78.9,78.9,78.71,78.72,22668.0,68.0008,68.0008,67.8371,67.8457,22668.0
2021-04-06 15:30:00,78.73,78.73,78.62,78.65,26595.0,67.8543,67.8543,67.7595,67.7854,26595.0
2021-04-06 15:35:00,78.64,78.67,78.52,78.53,28637.0,67.7768,67.8026,67.6733,67.682,28637.0
2021-04-06 15:40:00,78.53,78.56,78.43,78.44,29694.0,67.682,67.7078,67.5958,67.6044,29694.0
2021-04-06 15:45:00,78.43,78.5,78.4,78.41,31026.0,67.5958,67.6561,67.5699,67.5785,31026.0
2021-04-06 15:50:00,78.4,78.56,78.33,78.54,89884.0,67.5699,67.7078,67.5096,67.6906,89884.0
2021-04-06 15:55:00,78.53,78.73,78.52,78.72,127976.0,67.682,67.8543,67.6733,67.8457,127976.0
2021-04-07 09:30:00,78.88,79.11,78.75,78.99,23133.0,67.9836,68.1818,67.8716,68.0784,23133.0
2021-04-07 09:35:00,79.01,79.07,78.68,79.07,42186.0,68.0956,68.1474,67.8112,68.1474,42186.0
2021-04-07 09:40:00,79.08,79.64,79.03,79.5,17186.0,68.156,68.6386,68.1129,68.518,17186.0
2021-04-07 09:45:00,79.45,79.8,79.38,79.48,17860.0,68.4749,68.7765,68.4145,68.5007,17860.0
2021-04-07 09:50:00,79.49,79.56,79.3,79.41,38016.0,68.5093,68.5697,68.3456,68.4404,38016.0
2021-04-07 09:55:00,79.41,79.49,79.3,79.36,16412.0,68.4404,68.5093,68.3456,68.3973,16412.0
2021-04-07 10:00:00,79.28,79.42,79.28,79.35,20262.0,68.3283,68.449,68.3283,68.3887,20262.0
2021-04-07 10:05:00,79.31,79.47,79.21,79.22,5941.0,68.3542,68.4921,68.268,68.2766,5941.0
2021-04-07 10:10:00,79.25,79.26,79.07,79.17,5204.0,68.3025,68.3111,68.1474,68.2335,5204.0
2021-04-07 10:15:00,79.18,79.4,79.1,79.3,26002.0,68.2422,68.4318,68.1732,68.3456,26002.0
2021-04-07 10:20:00,79.26,79.36,79.2,79.29,13160.0,68.3111,68.3973,68.2594,68.337,13160.0
2021-04-07 10:25:00,79.29,79.45,79.22,79.42,8206.0,68.337,68.4749,68.2766,68.449,8206.0
2021-04-07 10:30:00,79.43,79.43,79.3,79.39,5599.0,68.4576,68.4576,68.3456,68.4232,5599.0
2021-04-07 10:35:00,79.37,79.46,79.29,79.36,13394.0,68.4059,68.4835,68.337,68.3973,13394.0
2021-04-07 10:40:00,79.36,79.37,79.18,79.19,19111.0,68.3973,68.4059,68.2422,68.2508,19111.0
2021-04-07 10:45:00,79.16,79.37,79.15,79.31,13587.0,68.2249,68.4059,68.2163,68.3542,13587.0
2021-04-07 10:50:00,79.31,79.31,79.19,79.27,31376.0,68.3542,68.3542,68.2508,68.3197,31376.0
2021-04-07 10:55:00,79.28,79.42,79.18,79.42,10015.0,68.3283,68.449,68.2422,68.449,10015.0
2021-04-07 11:00:00,79.41,79.41,79.27,79.35,9376.0,68.4404,68.4404,68.3197,68.3887,9376.0
2021-04-07 11:05:00,79.35,79.35,79.02,79.06,12918.0,68.3887,68.3887,68.1043,68.1387,12918.0
2021-04-07 11:10:00,79.08,79.14,79.04,79.06,8401.0,68.156,68.2077,68.1215,68.1387,8401.0
2021-04-07 11:15:00,79.06,79.15,79.02,79.06,9560.0,68.1387,68.2163,68.1043,68.1387,9560.0
2021-04-07 11:20:00,79.05,79.05,78.84,78.93,9158.0,68.1301,68.1301,67.9491,68.0267,9158.0
2021-04-07 11:25:00,78.93,78.96,78.84,78.88,5418.0,68.0267,68.0526,67.9491,67.9836,5418.0
2021-04-07 11:30:00,78.88,78.92,78.8,78.92,9477.0,67.9836,68.0181,67.9147,68.0181,9477.0
2021-04-07 11:35:00,78.9,78.93,78.77,78.78,9443.0,68.0008,68.0267,67.8888,67.8974,9443.0
2021-04-07 11:40:00,78.77,78.81,78.74,78.77,6411.0,67.8888,67.9233,67.8629,67.8888,6411.0
2021-04-07 11:45:00,78.77,78.86,78.73,78.83,17090.0,67.8888,67.9664,67.8543,67.9405,17090.0
2021-04-07 11:50:00,78.83,78.9,78.82,78.87,16742.0,67.9405,68.0008,67.9319,67.975,16742.0
2021-04-07 11:55:00,78.86,78.88,78.72,78.87,10520.0,67.9664,67.9836,67.8457,67.975,10520.0
2021-04-07 12:00:00,78.9,78.98,78.84,78.94,9772.0,68.0008,68.0698,67.9491,68.0353,9772.0
2021-04-07 12:05:00,78.95,78.98,78.91,78.98,11982.0,68.0439,68.0698,68.0095,68.0698,11982.0
2021-04-07 12:10:00,78.98,78.99,78.91,78.99,10651.0,68.0698,68.0784,68.0095,68.0784,10651.0
2021-04-07 12:15:00,79.0,79.02,78.88,78.91,42096.0,68.087,68.1043,67.9836,68.0095,42096.0
2021-04-07 12:20:00,78.92,78.95,78.89,78.94,18316.0,68.0181,68.0439,67.9922,68.0353,18316.0
2021-04-07 12:25:00,78.96,79.01,78.96,78.96,13253.0,68.0526,68.0956,68.0526,68.0526,13253.0
2021-04-07 12:30:00,78.95,79.12,78.94,79.07,17067.0,68.0439,68.1905,68.0353,68.1474,17067.0
2021-04-07 12:35:00,79.09,79.17,79.09,79.09,8582.0,68.1646,68.2335,68.1646,68.1646,8582.0
2021-04-07 12:40:00,79.08,79.16,79.04,79.15,7356.0,68.156,68.2249,68.1215,68.2163,7356.0
2021-04-07 12:45:00,79.17,79.17,79.08,79.14,6080.0,68.2335,68.2335,68.156,68.2077,6080.0
2021-04-07 12:50:00,79.15,79.24,79.12,79.23,6741.0,68.2163,68.2939,68.1905,68.2853,6741.0
2021-04-07 12:55:00,79.23,79.23,79.13,79.15,6547.0,68.2853,68.2853,68.1991,68.2163,6547.0
2021-04-07 13:00:00,79.16,79.16,79.03,79.04,9150.0,68.2249,68.2249,68.1129,68.1215,9150.0
2021-04-07 13:05:00,79.05,79.15,79.05,79.11,5294.0,68.1301,68.2163,68.1301,68.1818,5294.0
2021-04-07 13:10:00,79.11,79.19,79.1,79.13,11519.0,68.1818,68.2508,68.1732,68.1991,11519.0
2021-04-07 13:15:00,79.12,79.13,79.05,79.06,4994.0,68.1905,68.1991,68.1301,68.1387,4994.0
2021-04-07 13:20:00,79.05,79.06,78.86,78.86,11205.0,68.1301,68.1387,67.9664,67.9664,11205.0
2021-04-07 13:25:00,78.88,79.01,78.88,78.98,6654.0,67.9836,68.0956,67.9836,68.0698,6654.0
2021-04-07 13:30:00,79.01,79.05,78.93,79.05,7622.0,68.0956,68.1301,68.0267,68.1301,7622.0
2021-04-07 13:35:00,79.06,79.07,79.0,79.02,8747.0,68.1387,68.1474,68.087,68.1043,8747.0
2021-04-07 13:40:00,79.02,79.02,78.91,78.91,4168.0,68.1043,68.1043,68.0095,68.0095,4168.0
2021-04-07 13:45:00,78.92,78.93,78.85,78.86,6548.0,68.0181,68.0267,67.9577,67.9664,6548.0
2021-04-07 13:50:00,78.87,78.87,78.77,78.87,6007.0,67.975,67.975,67.8888,67.975,6007.0
2021-04-07 13:55:00,78.9,79.03,78.88,79.0,12415.0,68.0008,68.1129,67.9836,68.087,12415.0
2021-04-07 14:00:00,78.97,79.08,78.94,79.08,9437.0,68.0612,68.156,68.0353,68.156,9437.0
2021-04-07 14:05:00,79.04,79.23,79.04,79.2,5870.0,68.1215,68.2853,68.1215,68.2594,5870.0
2021-04-07 14:10:00,79.17,79.28,79.17,79.26,10180.0,68.2335,68.3283,68.2335,68.3111,10180.0
2021-04-07 14:15:00,79.26,79.38,79.23,79.38,31137.0,68.3111,68.4145,68.2853,68.4145,31137.0
2021-04-07 14:20:00,79.31,79.31,79.06,79.09,25257.0,68.3542,68.3542,68.1387,68.1646,25257.0
2021-04-07 14:25:00,79.09,79.1,79.03,79.04,13832.0,68.1646,68.1732,68.1129,68.1215,13832.0
2021-04-07 14:30:00,79.03,79.04,78.89,78.93,11505.0,68.1129,68.1215,67.9922,68.0267,11505.0
2021-04-07 14:35:00,78.91,78.91,78.85,78.88,9642.0,68.0095,68.0095,67.9577,67.9836,9642.0
2021-04-07 14:40:00,78.88,79.01,78.87,79.0,11370.0,67.9836,68.0956,67.975,68.087,11370.0
2021-04-07 14:45:00,79.0,79.03,78.92,79.0,7451.0,68.087,68.1129,68.0181,68.087,7451.0
2021-04-07 14:50:00,79.01,79.05,78.97,79.01,9068.0,68.0956,68.1301,68.0612,68.0956,9068.0
2021-04-07 14:55:00,79.01,79.04,78.99,79.01,7512.0,68.0956,68.1215,68.0784,68.0956,7512.0
2021-04-07 15:00:00,79.01,79.08,78.99,79.05,10883.0,68.0956,68.156,68.0784,68.1301,10883.0
2021-04-07 15:05:00,79.04,79.14,79.01,79.07,27029.0,68.1215,68.2077,68.0956,68.1474,27029.0
2021-04-07 15:10:00,79.08,79.14,79.02,79.03,9633.0,68.156,68.2077,68.1043,68.1129,9633.0
2021-04-07 15:15:00,79.03,79.09,78.98,79.05,14593.0,68.1129,68.1646,68.0698,68.1301,14593.0
2021-04-07 15:20:00,79.04,79.07,79.01,79.01,8433.0,68.1215,68.1474,68.0956,68.0956,8433.0
2021-04-07 15:25:00,79.02,79.02,78.87,78.9,12952.0,68.1043,68.1043,67.975,68.0008,12952.0
2021-04-07 15:30:00,78.9,78.94,78.84,78.86,16793.0,68.0008,68.0353,67.9491,67.9664,16793.0
2021-04-07 15:35:00,78.87,78.97,78.82,78.91,19636.0,67.975,68.0612,67.9319,68.0095,19636.0
2021-04-07 15:40:00,78.92,78.96,78.87,78.93,15591.0,68.0181,68.0526,67.975,68.0267,15591.0
2021-04-07 15:45:00,78.93,78.97,78.91,78.93,11961.0,68.0267,68.0612,68.0095,68.0267,11961.0
2021-04-07 15:50:00,78.95,78.95,78.8,78.82,38553.0,68.0439,68.0439,67.9147,67.9319,38553.0
2021-04-07 15:55:00,78.83,78.97,78.8,78.95,61362.0,67.9405,68.0612,67.9147,68.0439,61362.0
2021-04-08 09:30:00,79.98,79.99,79.49,79.49,74782.0,68.9317,68.9403,68.5093,68.5093,74782.0
2021-04-08 09:35:00,79.53,79.6,79.17,79.41,32582.0,68.5438,68.6041,68.2335,68.4404,32582.0
2021-04-08 09:40:00,79.34,79.4,79.1,79.13,11531.0,68.3801,68.4318,68.1732,68.1991,11531.0
2021-04-08 09:45:00,79.13,79.18,78.72,78.76,25990.0,68.1991,68.2422,67.8457,67.8802,25990.0
2021-04-08 09:50:00,78.78,78.85,78.61,78.66,13866.0,67.8974,67.9577,67.7509,67.794,13866.0
2021-04-08 09:55:00,78.63,78.9,78.59,78.86,12445.0,67.7681,68.0008,67.7337,67.9664,12445.0
2021-04-08 10:00:00,78.86,78.89,78.67,78.74,24821.0,67.9664,67.9922,67.8026,67.8629,24821.0
2021-04-08 10:05:00,78.7,78.73,78.3,78.31,19045.0,67.8285,67.8543,67.4837,67.4923,19045.0
2021-04-08 10:10:00,78.33,78.63,78.33,78.62,19172.0,67.5096,67.7681,67.5096,67.7595,19172.0
2021-04-08 10:15:00,78.62,78.62,78.43,78.52,15855.0,67.7595,67.7595,67.5958,67.6733,15855.0
2021-04-08 10:20:00,78.54,78.59,78.44,78.55,11451.0,67.6906,67.7337,67.6044,67.6992,11451.0
2021-04-08 10:25:00,78.55,78.77,78.55,78.77,14414.0,67.6992,67.8888,67.6992,67.8888,14414.0
2021-04-08 10:30:00,78.75,78.78,78.6,78.6,17429.0,67.8716,67.8974,67.7423,67.7423,17429.0
2021-04-08 10:35:00,78.59,78.84,78.55,78.84,10627.0,67.7337,67.9491,67.6992,67.9491,10627.0
2021-04-08 10:40:00,78.87,78.92,78.8,78.92,13239.0,67.975,68.0181,67.9147,68.0181,13239.0
2021-04-08 10:45:00,78.93,78.94,78.62,78.7,44603.0,68.0267,68.0353,67.7595,67.8285,44603.0
2021-04-08 10:50:00,78.69,78.7,78.25,78.33,50958.0,67.8199,67.8285,67.4406,67.5096,50958.0
2021-04-08 10:55:00,78.34,78.73,78.3,78.67,45706.0,67.5182,67.8543,67.4837,67.8026,45706.0
2021-04-08 11:00:00,78.68,78.9,78.68,78.89,11341.0,67.8112,68.0008,67.8112,67.9922,11341.0
2021-04-08 11:05:00,78.92,78.97,78.86,78.97,12622.0,68.0181,68.0612,67.9664,68.0612,12622.0
2021-04-08 11:10:00,78.97,79.06,78.93,79.02,13141.0,68.0612,68.1387,68.0267,68.1043,13141.0
2021-04-08 11:15:00,79.02,79.13,78.96,79.09,19127.0,68.1043,68.1991,68.0526,68.1646,19127.0
2021-04-08 11:20:00,79.11,79.18,78.99,78.99,16046.0,68.1818,68.2422,68.0784,68.0784,16046.0
2021-04-08 11:25:00,78.98,79.12,78.98,79.12,11522.0,68.0698,68.1905,68.0698,68.1905,11522.0
2021-04-08 11:30:00,79.1,79.18,79.01,79.04,17054.0,68.1732,68.2422,68.0956,68.1215,17054.0
2021-04-08 11:35:00,79.0,79.08,78.94,79.06,10411.0,68.087,68.156,68.0353,68.1387,10411.0
2021-04-08 11:40:00,79.09,79.23,79.07,79.22,15040.0,68.1646,68.2853,68.1474,68.2766,15040.0
2021-04-08 11:45:00,79.2,79.25,79.09,79.22,13646.0,68.2594,68.3025,68.1646,68.2766,13646.0
2021-04-08 11:50:00,79.2,79.29,79.16,79.27,11391.0,68.2594,68.337,68.2249,68.3197,11391.0
2021-04-08 11:55:00,79.27,79.32,79.13,79.2,13279.0,68.3197,68.3628,68.1991,68.2594,13279.0
2021-04-08 12:00:00,79.22,79.25,79.19,79.25,8349.0,68.2766,68.3025,68.2508,68.3025,8349.0
2021-04-08 12:05:00,79.25,79.29,79.22,79.23,17024.0,68.3025,68.337,68.2766,68.2853,17024.0
2021-04-08 12:10:00,79.23,79.29,79.06,79.27,13690.0,68.2853,68.337,68.1387,68.3197,13690.0
2021-04-08 12:15:00,79.29,79.4,79.2,79.26,10395.0,68.337,68.4318,68.2594,68.3111,10395.0
2021-04-08 12:20:00,79.26,79.26,79.18,79.21,7887.0,68.3111,68.3111,68.2422,68.268,7887.0
2021-04-08 12:25:00,79.2,79.28,79.18,79.25,13427.0,68.2594,68.3283,68.2422,68.3025,13427.0
2021-04-08 12:30:00,79.27,79.34,79.25,79.31,12385.0,68.3197,68.3801,68.3025,68.3542,12385.0
2021-04-08 12:35:00,79.31,79.31,79.24,79.3,8306.0,68.3542,68.3542,68.2939,68.3456,8306.0
2021-04-08 12:40:00,79.3,79.31,79.25,79.28,8472.0,68.3456,68.3542,68.3025,68.3283,8472.0
2021-04-08 12:45:00,79.28,79.31,79.26,79.29,5922.0,68.3283,68.3542,68.3111,68.337,5922.0
2021-04-08 12:50:00,79.29,79.35,79.26,79.34,11513.0,68.337,68.3887,68.3111,68.3801,11513.0
2021-04-08 12:55:00,79.33,79.37,79.21,79.21,12913.0,68.3714,68.4059,68.268,68.268,12913.0
2021-04-08 13:00:00,79.21,79.34,79.21,79.33,8442.0,68.268,68.3801,68.268,68.3714,8442.0
2021-04-08 13:05:00,79.31,79.41,79.31,79.32,8512.0,68.3542,68.4404,68.3542,68.3628,8512.0
2021-04-08 13:10:00,79.32,79.35,79.23,79.31,18962.0,68.3628,68.3887,68.2853,68.3542,18962.0
2021-04-08 13:15:00,79.31,79.45,79.3,79.45,13354.0,68.3542,68.4749,68.3456,68.4749,13354.0
2021-04-08 13:20:00,79.44,79.5,79.4,79.48,8582.0,68.4662,68.518,68.4318,68.5007,8582.0
2021-04-08 13:25:00,79.47,79.57,79.43,79.49,10429.0,68.4921,68.5783,68.4576,68.5093,10429.0
2021-04-08 13:30:00,79.49,79.6,79.49,79.55,10966.0,68.5093,68.6041,68.5093,68.5611,10966.0
2021-04-08 13:35:00,79.53,79.6,79.49,79.58,13526.0,68.5438,68.6041,68.5093,68.5869,13526.0
2021-04-08 13:40:00,79.57,79.58,79.46,79.54,14818.0,68.5783,68.5869,68.4835,68.5524,14818.0
2021-04-08 13:45:00,79.54,79.62,79.53,79.59,13792.0,68.5524,68.6214,68.5438,68.5955,13792.0
2021-04-08 13:50:00,79.59,79.66,79.56,79.56,14527.0,68.5955,68.6559,68.5697,68.5697,14527.0
2021-04-08 13:55:00,79.56,79.71,79.56,79.64,9060.0,68.5697,68.6989,68.5697,68.6386,9060.0
2021-04-08 14:00:00,79.64,79.69,79.64,79.66,8702.0,68.6386,68.6817,68.6386,68.6559,8702.0
2021-04-08 14:05:00,79.65,79.65,79.53,79.61,8162.0,68.6472,68.6472,68.5438,68.6128,8162.0
2021-04-08 14:10:00,79.61,79.73,79.61,79.72,13869.0,68.6128,68.7162,68.6128,68.7076,13869.0
2021-04-08 14:15:00,79.75,79.75,79.68,79.69,7641.0,68.7334,68.7334,68.6731,68.6817,7641.0
2021-04-08 14:20:00,79.7,79.72,79.59,79.64,5292.0,68.6903,68.7076,68.5955,68.6386,5292.0
2021-04-08 14:25:00,79.64,79.71,79.6,79.66,10802.0,68.6386,68.6989,68.6041,68.6559,10802.0
2021-04-08 14:30:00,79.65,79.99,79.64,79.93,34707.0,68.6472,68.9403,68.6386,68.8886,34707.0
2021-04-08 14:35:00,79.92,80.07,79.91,79.99,65061.0,68.8799,69.0092,68.8713,68.9403,65061.0
2021-04-08 14:40:00,79.98,80.08,79.97,80.07,16696.0,68.9317,69.0178,68.923,69.0092,16696.0
2021-04-08 14:45:00,80.08,80.09,79.88,79.97,22034.0,69.0178,69.0265,68.8455,68.923,22034.0
2021-04-08 14:50:00,79.96,80.03,79.9,80.03,20654.0,68.9144,68.9747,68.8627,68.9747,20654.0
2021-04-08 14:55:00,80.01,80.02,79.97,79.97,17482.0,68.9575,68.9661,68.923,68.923,17482.0
2021-04-08 15:00:00,79.97,79.97,79.81,79.84,15770.0,68.923,68.923,68.7851,68.811,15770.0
2021-04-08 15:05:00,79.88,79.98,79.86,79.96,23446.0,68.8455,68.9317,68.8282,68.9144,23446.0
2021-04-08 15:10:00,79.95,80.01,79.93,79.95,24895.0,68.9058,68.9575,68.8886,68.9058,24895.0
2021-04-08 15:15:00,79.96,80.11,79.96,80.09,26463.0,68.9144,69.0437,68.9144,69.0265,26463.0
2021-04-08 15:20:00,80.09,80.14,79.95,80.01,19932.0,69.0265,69.0696,68.9058,68.9575,19932.0
2021-04-08 15:25:00,80.01,80.07,79.87,79.92,19500.0,68.9575,69.0092,68.8368,68.8799,19500.0
2021-04-08 15:30:00,79.94,79.96,79.83,79.9,23517.0,68.8972,68.9144,68.8024,68.8627,23517.0
2021-04-08 15:35:00,79.88,79.96,79.84,79.87,26492.0,68.8455,68.9144,68.811,68.8368,26492.0
2021-04-08 15:40:00,79.86,79.99,79.83,79.96,34338.0,68.8282,68.9403,68.8024,68.9144,34338.0
2021-04-08 15:45:00,79.95,80.12,79.95,80.12,37707.0,68.9058,69.0523,68.9058,69.0523,37707.0
2021-04-08 15:50:00,80.11,80.11,79.89,79.91,85110.0,69.0437,69.0437,68.8541,68.8713,85110.0
2021-04-08 15:55:00,79.92,80.06,79.86,80.0,120930.0,68.8799,69.0006,68.8282,68.9489,120930.0
2021-04-09 09:30:00,79.86,80.09,79.62,80.06,27797.0,68.8282,69.0265,68.6214,69.0006,27797.0
2021-04-09 09:35:00,80.01,80.17,79.81,79.81,17702.0,68.9575,69.0954,68.7851,68.7851,17702.0
2021-04-09 09:40:00,79.78,79.78,79.42,79.52,12445.0,68.7593,68.7593,68.449,68.5352,12445.0
2021-04-09 09:45:00,79.48,79.67,79.4,79.4,6852.0,68.5007,68.6645,68.4318,68.4318,6852.0
2021-04-09 09:50:00,79.43,79.9,79.43,79.66,11784.0,68.4576,68.8627,68.4576,68.6559,11784.0
2021-04-09 09:55:00,79.64,79.71,79.5,79.63,8571.0,68.6386,68.6989,68.518,68.63,8571.0
2021-04-09 10:00:00,79.62,79.72,79.53,79.72,9017.0,68.6214,68.7076,68.5438,68.7076,9017.0
2021-04-09 10:05:00,79.77,79.78,79.6,79.71,6821.0,68.7507,68.7593,68.6041,68.6989,6821.0
2021-04-09 10:10:00,79.69,79.78,79.61,79.74,12959.0,68.6817,68.7593,68.6128,68.7248,12959.0
2021-04-09 10:15:00,79.72,79.81,79.58,79.67,16317.0,68.7076,68.7851,68.5869,68.6645,16317.0
2021-04-09 10:20:00,79.72,79.81,79.72,79.8,8199.0,68.7076,68.7851,68.7076,68.7765,8199.0
2021-04-09 10:25:00,79.81,80.0,79.78,79.97,22362.0,68.7851,68.9489,68.7593,68.923,22362.0
2021-04-09 10:30:00,79.95,80.11,79.95,80.09,21172.0,68.9058,69.0437,68.9058,69.0265,21172.0
2021-04-09 10:35:00,80.11,80.15,79.98,80.09,26884.0,69.0437,69.0782,68.9317,69.0265,26884.0
2021-04-09 10:40:00,80.08,80.19,80.01,80.01,13238.0,69.0178,69.1126,68.9575,68.9575,13238.0
2021-04-09 10:45:00,80.0,80.46,79.97,80.46,59721.0,68.9489,69.3453,68.923,69.3453,59721.0
2021-04-09 10:50:00,80.46,80.65,80.4,80.42,44904.0,69.3453,69.5091,69.2936,69.3109,44904.0
2021-04-09 10:55:00,80.42,80.54,80.3,80.54,14000.0,69.3109,69.4143,69.2074,69.4143,14000.0
2021-04-09 11:00:00,80.52,80.63,80.42,80.42,19133.0,69.3971,69.4919,69.3109,69.3109,19133.0
2021-04-09 11:05:00,80.42,80.45,80.32,80.4,14005.0,69.3109,69.3367,69.2247,69.2936,14005.0
2021-04-09 11:10:00,80.4,80.53,80.39,80.45,14480.0,69.2936,69.4057,69.285,69.3367,14480.0
2021-04-09 11:15:00,80.44,80.62,80.4,80.5,18887.0,69.3281,69.4832,69.2936,69.3798,18887.0
2021-04-09 11:20:00,80.5,80.5,80.28,80.31,13909.0,69.3798,69.3798,69.1902,69.2161,13909.0
2021-04-09 11:25:00,80.3,80.48,80.27,80.45,11380.0,69.2074,69.3626,69.1816,69.3367,11380.0
2021-04-09 11:30:00,80.46,80.61,80.46,80.61,26210.0,69.3453,69.4746,69.3453,69.4746,26210.0
2021-04-09 11:35:00,80.61,80.73,80.59,80.62,27765.0,69.4746,69.578,69.4574,69.4832,27765.0
2021-04-09 11:40:00,80.61,80.77,80.6,80.74,8045.0,69.4746,69.6125,69.466,69.5867,8045.0
2021-04-09 11:45:00,80.74,80.74,80.58,80.58,10947.0,69.5867,69.5867,69.4488,69.4488,10947.0
2021-04-09 11:50:00,80.6,80.69,80.6,80.69,10471.0,69.466,69.5436,69.466,69.5436,10471.0
2021-04-09 11:55:00,80.69,80.72,80.57,80.57,9536.0,69.5436,69.5694,69.4402,69.4402,9536.0
2021-04-09 12:00:00,80.56,80.58,80.5,80.53,22743.0,69.4315,69.4488,69.3798,69.4057,22743.0
2021-04-09 12:05:00,80.52,80.52,80.36,80.45,64269.0,69.3971,69.3971,69.2592,69.3367,64269.0
2021-04-09 12:10:00,80.46,80.62,80.46,80.58,27554.0,69.3453,69.4832,69.3453,69.4488,27554.0
2021-04-09 12:15:00,80.59,80.59,80.48,80.56,10584.0,69.4574,69.4574,69.3626,69.4315,10584.0
2021-04-09 12:20:00,80.56,80.64,80.52,80.55,14163.0,69.4315,69.5005,69.3971,69.4229,14163.0
2021-04-09 12:25:00,80.54,80.55,80.46,80.47,8693.0,69.4143,69.4229,69.3453,69.354,8693.0
2021-04-09 12:30:00,80.48,80.51,80.44,80.46,12040.0,69.3626,69.3884,69.3281,69.3453,12040.0
2021-04-09 12:35:00,80.46,80.52,80.46,80.51,7348.0,69.3453,69.3971,69.3453,69.3884,7348.0
2021-04-09 12:40:00,80.5,80.52,80.47,80.49,7204.0,69.3798,69.3971,69.354,69.3712,7204.0
2021-04-09 12:45:00,80.48,80.51,80.37,80.38,10744.0,69.3626,69.3884,69.2678,69.2764,10744.0
2021-04-09 12:50:00,80.39,80.49,80.38,80.46,7210.0,69.285,69.3712,69.2764,69.3453,7210.0
2021-04-09 12:55:00,80.45,80.49,80.42,80.47,6495.0,69.3367,69.3712,69.3109,69.354,6495.0
2021-04-09 13:00:00,80.47,80.54,80.47,80.48,6838.0,69.354,69.4143,69.354,69.3626,6838.0
2021-04-09 13:05:00,80.47,80.48,80.39,80.4,6600.0,69.354,69.3626,69.285,69.2936,6600.0
2021-04-09 13:10:00,80.42,80.5,80.39,80.48,7463.0,69.3109,69.3798,69.285,69.3626,7463.0
2021-04-09 13:15:00,80.54,80.54,80.43,80.45,7832.0,69.4143,69.4143,69.3195,69.3367,7832.0
2021-04-09 13:20:00,80.44,80.48,80.41,80.48,9009.0,69.3281,69.3626,69.3023,69.3626,9009.0
2021-04-09 13:25:00,80.49,80.66,80.49,80.58,7736.0,69.3712,69.5177,69.3712,69.4488,7736.0
2021-04-09 13:30:00,80.56,80.6,80.54,80.59,8677.0,69.4315,69.466,69.4143,69.4574,8677.0
2021-04-09 13:35:00,80.6,80.68,80.6,80.67,6053.0,69.466,69.535,69.466,69.5263,6053.0
2021-04-09 13:40:00,80.66,80.66,80.49,80.55,12241.0,69.5177,69.5177,69.3712,69.4229,12241.0
2021-04-09 13:45:00,80.54,80.66,80.54,80.59,16359.0,69.4143,69.5177,69.4143,69.4574,16359.0
2021-04-09 13:50:00,80.58,80.62,80.56,80.59,8151.0,69.4488,69.4832,69.4315,69.4574,8151.0
2021-04-09 13:55:00,80.59,80.61,80.55,80.59,18105.0,69.4574,69.4746,69.4229,69.4574,18105.0
2021-04-09 14:00:00,80.59,80.67,80.59,80.64,9599.0,69.4574,69.5263,69.4574,69.5005,9599.0
2021-04-09 14:05:00,80.62,80.65,80.53,80.61,21240.0,69.4832,69.5091,69.4057,69.4746,21240.0
2021-04-09 14:10:00,80.59,80.69,80.58,80.66,10479.0,69.4574,69.5436,69.4488,69.5177,10479.0
2021-04-09 14:15:00,80.65,80.68,80.61,80.68,8359.0,69.5091,69.535,69.4746,69.535,8359.0
2021-04-09 14:20:00,80.68,80.68,80.45,80.46,19118.0,69.535,69.535,69.3367,69.3453,19118.0
2021-04-09 14:25:00,80.45,80.48,80.42,80.48,13043.0,69.3367,69.3626,69.3109,69.3626,13043.0
2021-04-09 14:30:00,80.47,80.52,80.44,80.47,13133.0,69.354,69.3971,69.3281,69.354,13133.0
2021-04-09 14:35:00,80.46,80.53,80.46,80.51,9176.0,69.3453,69.4057,69.3453,69.3884,9176.0
2021-04-09 14:40:00,80.51,80.51,80.34,80.35,16392.0,69.3884,69.3884,69.2419,69.2505,16392.0
2021-04-09 14:45:00,80.34,80.56,80.34,80.55,12670.0,69.2419,69.4315,69.2419,69.4229,12670.0
2021-04-09 14:50:00,80.53,80.53,80.44,80.5,16414.0,69.4057,69.4057,69.3281,69.3798,16414.0
2021-04-09 14:55:00,80.51,80.51,80.37,80.39,9762.0,69.3884,69.3884,69.2678,69.285,9762.0
2021-04-09 15:00:00,80.41,80.41,80.23,80.25,18299.0,69.3023,69.3023,69.1471,69.1644,18299.0
2021-04-09 15:05:00,80.26,80.37,80.26,80.35,10695.0,69.173,69.2678,69.173,69.2505,10695.0
2021-04-09 15:10:00,80.35,80.35,80.19,80.2,15534.0,69.2505,69.2505,69.1126,69.1213,15534.0
2021-04-09 15:15:00,80.19,80.21,80.14,80.16,16778.0,69.1126,69.1299,69.0696,69.0868,16778.0
2021-04-09 15:20:00,80.14,80.18,80.09,80.18,13429.0,69.0696,69.104,69.0265,69.104,13429.0
2021-04-09 15:25:00,80.19,80.33,80.17,80.33,19258.0,69.1126,69.2333,69.0954,69.2333,19258.0
2021-04-09 15:30:00,80.34,80.4,80.34,80.4,37186.0,69.2419,69.2936,69.2419,69.2936,37186.0
2021-04-09 15:35:00,80.4,80.48,80.35,80.44,26114.0,69.2936,69.3626,69.2505,69.3281,26114.0
2021-04-09 15:40:00,80.43,80.48,80.41,80.42,26403.0,69.3195,69.3626,69.3023,69.3109,26403.0
2021-04-09 15:45:00,80.42,80.53,80.41,80.48,28395.0,69.3109,69.4057,69.3023,69.3626,28395.0
2021-04-09 15:50:00,80.49,80.57,80.49,80.54,51260.0,69.3712,69.4402,69.3712,69.4143,51260.0
2021-04-09 15:55:00,80.53,80.62,80.48,80.53,77967.0,69.4057,69.4832,69.3626,69.4057,77967.0
2021-04-12 09:30:00,80.63,80.83,79.91,79.95,64886.0,69.4919,69.6642,68.8713,68.9058,64886.0
2021-04-12 09:35:00,79.97,80.29,79.97,80.07,25740.0,68.923,69.1988,68.923,69.0092,25740.0
2021-04-12 09:40:00,80.05,80.28,79.77,79.91,24463.0,68.992,69.1902,68.7507,68.8713,24463.0
2021-04-12 09:45:00,79.94,79.98,79.68,79.68,22909.0,68.8972,68.9317,68.6731,68.6731,22909.0
2021-04-12 09:50:00,79.65,79.68,79.27,79.27,21980.0,68.6472,68.6731,68.3197,68.3197,21980.0
2021-04-12 09:55:00,79.25,79.45,79.23,79.41,20706.0,68.3025,68.4749,68.2853,68.4404,20706.0
2021-04-12 10:00:00,79.43,79.52,79.36,79.46,17325.0,68.4576,68.5352,68.3973,68.4835,17325.0
2021-04-12 10:05:00,79.4,79.61,79.38,79.53,15481.0,68.4318,68.6128,68.4145,68.5438,15481.0
2021-04-12 10:10:00,79.55,79.58,79.39,79.47,37743.0,68.5611,68.5869,68.4232,68.4921,37743.0
2021-04-12 10:15:00,79.48,79.59,79.41,79.55,12854.0,68.5007,68.5955,68.4404,68.5611,12854.0
2021-04-12 10:20:00,79.57,79.75,79.56,79.56,15951.0,68.5783,68.7334,68.5697,68.5697,15951.0
2021-04-12 10:25:00,79.52,79.58,79.47,79.53,11729.0,68.5352,68.5869,68.4921,68.5438,11729.0
2021-04-12 10:30:00,79.54,79.65,79.54,79.6,13524.0,68.5524,68.6472,68.5524,68.6041,13524.0
2021-04-12 10:35:00,79.57,79.63,79.48,79.63,17105.0,68.5783,68.63,68.5007,68.63,17105.0
2021-04-12 10:40:00,79.65,79.67,79.46,79.57,13688.0,68.6472,68.6645,68.4835,68.5783,13688.0
2021-04-12 10:45:00,79.55,79.6,79.49,79.56,11698.0,68.5611,68.6041,68.5093,68.5697,11698.0
2021-04-12 10:50:00,79.55,79.56,79.49,79.5,11550.0,68.5611,68.5697,68.5093,68.518,11550.0
2021-04-12 10:55:00,79.49,79.67,79.49,79.66,16646.0,68.5093,68.6645,68.5093,68.6559,16646.0
2021-04-12 11:00:00,79.65,79.75,79.64,79.65,13101.0,68.6472,68.7334,68.6386,68.6472,13101.0
2021-04-12 11:05:00,79.64,79.64,79.41,79.42,15402.0,68.6386,68.6386,68.4404,68.449,15402.0
2021-04-12 11:10:00,79.4,79.44,79.31,79.42,15085.0,68.4318,68.4662,68.3542,68.449,15085.0
2021-04-12 11:15:00,79.42,79.51,79.39,79.48,9611.0,68.449,68.5266,68.4232,68.5007,9611.0
2021-04-12 11:20:00,79.48,79.66,79.46,79.64,8549.0,68.5007,68.6559,68.4835,68.6386,8549.0
2021-04-12 11:25:00,79.65,79.71,79.61,79.67,13669.0,68.6472,68.6989,68.6128,68.6645,13669.0
2021-04-12 11:30:00,79.64,79.64,79.42,79.44,8416.0,68.6386,68.6386,68.449,68.4662,8416.0
2021-04-12 11:35:00,79.46,79.48,79.4,79.44,8254.0,68.4835,68.5007,68.4318,68.4662,8254.0
2021-04-12 11:40:00,79.44,79.47,79.42,79.46,10299.0,68.4662,68.4921,68.449,68.4835,10299.0
2021-04-12 11:45:00,79.47,79.65,79.43,79.65,21996.0,68.4921,68.6472,68.4576,68.6472,21996.0
2021-04-12 11:50:00,79.63,79.75,79.6,79.72,10764.0,68.63,68.7334,68.6041,68.7076,10764.0
2021-04-12 11:55:00,79.72,79.83,79.72,79.76,9195.0,68.7076,68.8024,68.7076,68.742,9195.0
2021-04-12 12:00:00,79.77,79.87,79.76,79.78,7498.0,68.7507,68.8368,68.742,68.7593,7498.0
2021-04-12 12:05:00,79.78,79.83,79.69,79.75,10812.0,68.7593,68.8024,68.6817,68.7334,10812.0
2021-04-12 12:10:00,79.75,79.77,79.68,79.69,6816.0,68.7334,68.7507,68.6731,68.6817,6816.0
2021-04-12 12:15:00,79.71,79.73,79.56,79.56,12485.0,68.6989,68.7162,68.5697,68.5697,12485.0
2021-04-12 12:20:00,79.58,79.58,79.51,79.54,6874.0,68.5869,68.5869,68.5266,68.5524,6874.0
2021-04-12 12:25:00,79.54,79.57,79.45,79.56,10861.0,68.5524,68.5783,68.4749,68.5697,10861.0
2021-04-12 12:30:00,79.53,79.63,79.51,79.59,10031.0,68.5438,68.63,68.5266,68.5955,10031.0
2021-04-12 12:35:00,79.58,79.59,79.5,79.51,5898.0,68.5869,68.5955,68.518,68.5266,5898.0
2021-04-12 12:40:00,79.51,79.53,79.48,79.53,10235.0,68.5266,68.5438,68.5007,68.5438,10235.0
2021-04-12 12:45:00,79.54,79.61,79.52,79.53,7194.0,68.5524,68.6128,68.5352,68.5438,7194.0
2021-04-12 12:50:00,79.52,79.57,79.51,79.56,14234.0,68.5352,68.5783,68.5266,68.5697,14234.0
2021-04-12 12:55:00,79.55,79.63,79.54,79.6,10187.0,68.5611,68.63,68.5524,68.6041,10187.0
2021-04-12 13:00:00,79.6,79.77,79.59,79.76,7983.0,68.6041,68.7507,68.5955,68.742,7983.0
2021-04-12 13:05:00,79.75,79.83,79.73,79.73,6239.0,68.7334,68.8024,68.7162,68.7162,6239.0
2021-04-12 13:10:00,79.74,79.76,79.71,79.72,5351.0,68.7248,68.742,68.6989,68.7076,5351.0
2021-04-12 13:15:00,79.72,79.72,79.64,79.72,10149.0,68.7076,68.7076,68.6386,68.7076,10149.0
2021-04-12 13:20:00,79.72,79.75,79.68,79.68,5610.0,68.7076,68.7334,68.6731,68.6731,5610.0
2021-04-12 13:25:00,79.67,79.77,79.66,79.76,7037.0,68.6645,68.7507,68.6559,68.742,7037.0
2021-04-12 13:30:00,79.77,79.86,79.77,79.82,8948.0,68.7507,68.8282,68.7507,68.7938,8948.0
2021-04-12 13:35:00,79.83,80.02,79.83,79.96,11793.0,68.8024,68.9661,68.8024,68.9144,11793.0
2021-04-12 13:40:00,79.95,80.02,79.94,79.94,16279.0,68.9058,68.9661,68.8972,68.8972,16279.0
2021-04-12 13:45:00,79.93,79.98,79.88,79.98,12705.0,68.8886,68.9317,68.8455,68.9317,12705.0
2021-04-12 13:50:00,79.98,79.98,79.9,79.98,9043.0,68.9317,68.9317,68.8627,68.9317,9043.0
2021-04-12 13:55:00,79.97,80.03,79.91,79.91,14511.0,68.923,68.9747,68.8713,68.8713,14511.0
2021-04-12 14:00:00,79.92,80.03,79.9,80.0,7054.0,68.8799,68.9747,68.8627,68.9489,7054.0
2021-04-12 14:05:00,80.0,80.02,79.87,79.95,15561.0,68.9489,68.9661,68.8368,68.9058,15561.0
2021-04-12 14:10:00,79.95,79.95,79.84,79.84,9972.0,68.9058,68.9058,68.811,68.811,9972.0
2021-04-12 14:15:00,79.81,79.9,79.79,79.82,6249.0,68.7851,68.8627,68.7679,68.7938,6249.0
2021-04-12 14:20:00,79.82,79.87,79.8,79.84,9888.0,68.7938,68.8368,68.7765,68.811,9888.0
2021-04-12 14:25:00,79.8,79.87,79.8,79.85,5842.0,68.7765,68.8368,68.7765,68.8196,5842.0
2021-04-12 14:30:00,79.85,79.86,79.78,79.82,13733.0,68.8196,68.8282,68.7593,68.7938,13733.0
2021-04-12 14:35:00,79.83,79.89,79.81,79.81,10714.0,68.8024,68.8541,68.7851,68.7851,10714.0
2021-04-12 14:40:00,79.81,79.81,79.68,79.72,10230.0,68.7851,68.7851,68.6731,68.7076,10230.0
2021-04-12 14:45:00,79.7,79.73,79.64,79.68,15837.0,68.6903,68.7162,68.6386,68.6731,15837.0
2021-04-12 14:50:00,79.68,79.71,79.61,79.67,8626.0,68.6731,68.6989,68.6128,68.6645,8626.0
2021-04-12 14:55:00,79.67,79.7,79.64,79.67,12104.0,68.6645,68.6903,68.6386,68.6645,12104.0
2021-04-12 15:00:00,79.68,79.71,79.59,79.71,10539.0,68.6731,68.6989,68.5955,68.6989,10539.0
2021-04-12 15:05:00,79.72,79.74,79.61,79.66,14397.0,68.7076,68.7248,68.6128,68.6559,14397.0
2021-04-12 15:10:00,79.65,79.74,79.61,79.62,10597.0,68.6472,68.7248,68.6128,68.6214,10597.0
2021-04-12 15:15:00,79.62,79.71,79.6,79.71,15482.0,68.6214,68.6989,68.6041,68.6989,15482.0
2021-04-12 15:20:00,79.71,79.91,79.7,79.91,16189.0,68.6989,68.8713,68.6903,68.8713,16189.0
2021-04-12 15:25:00,79.93,79.95,79.86,79.88,20186.0,68.8886,68.9058,68.8282,68.8455,20186.0
2021-04-12 15:30:00,79.89,79.95,79.89,79.94,23127.0,68.8541,68.9058,68.8541,68.8972,23127.0
2021-04-12 15:35:00,79.94,80.03,79.94,80.01,23664.0,68.8972,68.9747,68.8972,68.9575,23664.0
2021-04-12 15:40:00,80.02,80.13,79.96,80.13,33454.0,68.9661,69.0609,68.9144,69.0609,33454.0
2021-04-12 15:45:00,80.13,80.18,80.09,80.12,29802.0,69.0609,69.104,69.0265,69.0523,29802.0
2021-04-12 15:50:00,80.12,80.15,80.02,80.05,68140.0,69.0523,69.0782,68.9661,68.992,68140.0
2021-04-12 15:55:00,80.02,80.02,79.9,79.95,88942.0,68.9661,68.9661,68.8627,68.9058,88942.0
2021-04-13 09:30:00,80.46,80.5,79.39,79.4,42321.0,69.3453,69.3798,68.4232,68.4318,42321.0
2021-04-13 09:35:00,79.36,79.52,78.83,79.09,28362.0,68.3973,68.5352,67.9405,68.1646,28362.0
2021-04-13 09:40:00,79.05,79.32,78.92,79.24,25412.0,68.1301,68.3628,68.0181,68.2939,25412.0
2021-04-13 09:45:00,79.23,79.23,78.74,78.75,9914.0,68.2853,68.2853,67.8629,67.8716,9914.0
2021-04-13 09:50:00,78.78,79.2,78.73,79.15,26278.0,67.8974,68.2594,67.8543,68.2163,26278.0
2021-04-13 09:55:00,79.12,79.28,79.05,79.15,14559.0,68.1905,68.3283,68.1301,68.2163,14559.0
2021-04-13 10:00:00,79.13,79.41,79.13,79.4,30817.0,68.1991,68.4404,68.1991,68.4318,30817.0
2021-04-13 10:05:00,79.41,79.47,78.98,79.16,24950.0,68.4404,68.4921,68.0698,68.2249,24950.0
2021-04-13 10:10:00,79.22,79.26,79.07,79.12,18624.0,68.2766,68.3111,68.1474,68.1905,18624.0
2021-04-13 10:15:00,79.12,79.19,78.94,79.19,19699.0,68.1905,68.2508,68.0353,68.2508,19699.0
2021-04-13 10:20:00,79.19,79.48,79.19,79.45,12256.0,68.2508,68.5007,68.2508,68.4749,12256.0
2021-04-13 10:25:00,79.44,79.52,79.35,79.41,28144.0,68.4662,68.5352,68.3887,68.4404,28144.0
2021-04-13 10:30:00,79.44,79.5,79.36,79.44,26515.0,68.4662,68.518,68.3973,68.4662,26515.0
2021-04-13 10:35:00,79.45,79.61,79.28,79.3,29722.0,68.4749,68.6128,68.3283,68.3456,29722.0
2021-04-13 10:40:00,79.3,79.4,79.27,79.37,16681.0,68.3456,68.4318,68.3197,68.4059,16681.0
2021-04-13 10:45:00,79.41,79.55,79.41,79.53,11478.0,68.4404,68.5611,68.4404,68.5438,11478.0
2021-04-13 10:50:00,79.54,79.68,79.44,79.67,12980.0,68.5524,68.6731,68.4662,68.6645,12980.0
2021-04-13 10:55:00,79.68,79.68,79.52,79.59,13745.0,68.6731,68.6731,68.5352,68.5955,13745.0
2021-04-13 11:00:00,79.59,79.64,79.5,79.52,10817.0,68.5955,68.6386,68.518,68.5352,10817.0
2021-04-13 11:05:00,79.5,79.57,79.41,79.42,14358.0,68.518,68.5783,68.4404,68.449,14358.0
2021-04-13 11:10:00,79.41,79.44,79.34,79.35,14424.0,68.4404,68.4662,68.3801,68.3887,14424.0
2021-04-13 11:15:00,79.36,79.49,79.31,79.4,18544.0,68.3973,68.5093,68.3542,68.4318,18544.0
2021-04-13 11:20:00,79.4,79.56,79.39,79.56,17795.0,68.4318,68.5697,68.4232,68.5697,17795.0
2021-04-13 11:25:00,79.55,79.57,79.41,79.5,12145.0,68.5611,68.5783,68.4404,68.518,12145.0
2021-04-13 11:30:00,79.51,79.61,79.48,79.56,9084.0,68.5266,68.6128,68.5007,68.5697,9084.0
2021-04-13 11:35:00,79.59,79.6,79.47,79.48,8899.0,68.5955,68.6041,68.4921,68.5007,8899.0
2021-04-13 11:40:00,79.46,79.53,79.39,79.52,11706.0,68.4835,68.5438,68.4232,68.5352,11706.0
2021-04-13 11:45:00,79.53,79.59,79.49,79.58,9314.0,68.5438,68.5955,68.5093,68.5869,9314.0
2021-04-13 11:50:00,79.58,79.59,79.52,79.55,9664.0,68.5869,68.5955,68.5352,68.5611,9664.0
2021-04-13 11:55:00,79.54,79.58,79.51,79.57,11081.0,68.5524,68.5869,68.5266,68.5783,11081.0
2021-04-13 12:00:00,79.57,79.7,79.55,79.66,6241.0,68.5783,68.6903,68.5611,68.6559,6241.0
2021-04-13 12:05:00,79.65,79.67,79.58,79.62,13947.0,68.6472,68.6645,68.5869,68.6214,13947.0
2021-04-13 12:10:00,79.62,79.62,79.47,79.48,8972.0,68.6214,68.6214,68.4921,68.5007,8972.0
2021-04-13 12:15:00,79.48,79.6,79.47,79.54,11990.0,68.5007,68.6041,68.4921,68.5524,11990.0
2021-04-13 12:20:00,79.54,79.59,79.52,79.52,7296.0,68.5524,68.5955,68.5352,68.5352,7296.0
2021-04-13 12:25:00,79.52,79.55,79.46,79.55,10000.0,68.5352,68.5611,68.4835,68.5611,10000.0
2021-04-13 12:30:00,79.59,79.64,79.55,79.55,6342.0,68.5955,68.6386,68.5611,68.5611,6342.0
2021-04-13 12:35:00,79.54,79.61,79.52,79.61,5400.0,68.5524,68.6128,68.5352,68.6128,5400.0
2021-04-13 12:40:00,79.61,79.61,79.48,79.49,7500.0,68.6128,68.6128,68.5007,68.5093,7500.0
2021-04-13 12:45:00,79.49,79.53,79.47,79.52,11168.0,68.5093,68.5438,68.4921,68.5352,11168.0
2021-04-13 12:50:00,79.56,79.62,79.55,79.6,3113.0,68.5697,68.6214,68.5611,68.6041,3113.0
2021-04-13 12:55:00,79.61,79.61,79.55,79.57,8282.0,68.6128,68.6128,68.5611,68.5783,8282.0
2021-04-13 13:00:00,79.56,79.66,79.55,79.63,10052.0,68.5697,68.6559,68.5611,68.63,10052.0
2021-04-13 13:05:00,79.65,79.66,79.59,79.61,13211.0,68.6472,68.6559,68.5955,68.6128,13211.0
2021-04-13 13:10:00,79.62,79.73,79.61,79.7,5196.0,68.6214,68.7162,68.6128,68.6903,5196.0
2021-04-13 13:15:00,79.7,79.75,79.68,79.7,6303.0,68.6903,68.7334,68.6731,68.6903,6303.0
2021-04-13 13:20:00,79.68,79.69,79.63,79.65,16964.0,68.6731,68.6817,68.63,68.6472,16964.0
2021-04-13 13:25:00,79.66,79.66,79.61,79.63,4780.0,68.6559,68.6559,68.6128,68.63,4780.0
2021-04-13 13:30:00,79.62,79.83,79.61,79.82,8100.0,68.6214,68.8024,68.6128,68.7938,8100.0
2021-04-13 13:35:00,79.83,79.87,79.82,79.83,5827.0,68.8024,68.8368,68.7938,68.8024,5827.0
2021-04-13 13:40:00,79.83,79.84,79.78,79.79,8616.0,68.8024,68.811,68.7593,68.7679,8616.0
2021-04-13 13:45:00,79.8,79.84,79.68,79.69,7200.0,68.7765,68.811,68.6731,68.6817,7200.0
2021-04-13 13:50:00,79.69,79.71,79.59,79.67,10873.0,68.6817,68.6989,68.5955,68.6645,10873.0
2021-04-13 13:55:00,79.68,79.7,79.6,79.62,6505.0,68.6731,68.6903,68.6041,68.6214,6505.0
2021-04-13 14:00:00,79.62,79.72,79.61,79.71,12464.0,68.6214,68.7076,68.6128,68.6989,12464.0
2021-04-13 14:05:00,79.7,79.77,79.69,79.77,4753.0,68.6903,68.7507,68.6817,68.7507,4753.0
2021-04-13 14:10:00,79.77,79.81,79.73,79.77,10937.0,68.7507,68.7851,68.7162,68.7507,10937.0
2021-04-13 14:15:00,79.77,79.81,79.69,79.71,6300.0,68.7507,68.7851,68.6817,68.6989,6300.0
2021-04-13 14:20:00,79.7,79.74,79.67,79.71,12689.0,68.6903,68.7248,68.6645,68.6989,12689.0
2021-04-13 14:25:00,79.73,79.83,79.72,79.8,10860.0,68.7162,68.8024,68.7076,68.7765,10860.0
2021-04-13 14:30:00,79.81,79.91,79.77,79.91,12166.0,68.7851,68.8713,68.7507,68.8713,12166.0
2021-04-13 14:35:00,79.9,79.93,79.81,79.83,13531.0,68.8627,68.8886,68.7851,68.8024,13531.0
2021-04-13 14:40:00,79.83,79.98,79.83,79.9,29370.0,68.8024,68.9317,68.8024,68.8627,29370.0
2021-04-13 14:45:00,79.9,79.94,79.86,79.94,13282.0,68.8627,68.8972,68.8282,68.8972,13282.0
2021-04-13 14:50:00,79.93,79.99,79.91,79.95,10712.0,68.8886,68.9403,68.8713,68.9058,10712.0
2021-04-13 14:55:00,79.95,80.0,79.91,79.97,12403.0,68.9058,68.9489,68.8713,68.923,12403.0
2021-04-13 15:00:00,79.98,80.13,79.97,80.08,10055.0,68.9317,69.0609,68.923,69.0178,10055.0
2021-04-13 15:05:00,80.08,80.15,80.05,80.14,8119.0,69.0178,69.0782,68.992,69.0696,8119.0
2021-04-13 15:10:00,80.12,80.17,80.12,80.14,11047.0,69.0523,69.0954,69.0523,69.0696,11047.0
2021-04-13 15:15:00,80.15,80.21,80.12,80.21,12417.0,69.0782,69.1299,69.0523,69.1299,12417.0
2021-04-13 15:20:00,80.2,80.22,80.07,80.11,11348.0,69.1213,69.1385,69.0092,69.0437,11348.0
2021-04-13 15:25:00,80.1,80.11,80.07,80.11,10968.0,69.0351,69.0437,69.0092,69.0437,10968.0
2021-04-13 15:30:00,80.12,80.17,80.08,80.09,17092.0,69.0523,69.0954,69.0178,69.0265,17092.0
2021-04-13 15:35:00,80.09,80.1,80.02,80.02,16317.0,69.0265,69.0351,68.9661,68.9661,16317.0
2021-04-13 15:40:00,80.01,80.07,79.98,80.05,21177.0,68.9575,69.0092,68.9317,68.992,21177.0
2021-04-13 15:45:00,80.06,80.12,80.03,80.06,23809.0,69.0006,69.0523,68.9747,69.0006,23809.0
2021-04-13 15:50:00,80.07,80.08,79.93,79.98,41615.0,69.0092,69.0178,68.8886,68.9317,41615.0
2021-04-13 15:55:00,79.98,80.06,79.97,79.97,66031.0,68.9317,69.0006,68.923,68.923,66031.0
2021-04-14 09:30:00,80.01,80.01,79.44,79.51,33692.0,68.9575,68.9575,68.4662,68.5266,33692.0
2021-04-14 09:35:00,79.51,79.61,79.05,79.11,25516.0,68.5266,68.6128,68.1301,68.1818,25516.0
2021-04-14 09:40:00,79.09,79.57,79.06,79.32,20759.0,68.1646,68.5783,68.1387,68.3628,20759.0
2021-04-14 09:45:00,79.36,79.46,79.16,79.36,22347.0,68.3973,68.4835,68.2249,68.3973,22347.0
2021-04-14 09:50:00,79.36,79.48,79.31,79.41,19592.0,68.3973,68.5007,68.3542,68.4404,19592.0
2021-04-14 09:55:00,79.39,79.68,79.36,79.65,19108.0,68.4232,68.6731,68.3973,68.6472,19108.0
2021-04-14 10:00:00,79.64,79.73,79.5,79.55,24616.0,68.6386,68.7162,68.518,68.5611,24616.0
2021-04-14 10:05:00,79.55,79.55,79.42,79.42,26252.0,68.5611,68.5611,68.449,68.449,26252.0
2021-04-14 10:10:00,79.47,79.51,79.4,79.48,12491.0,68.4921,68.5266,68.4318,68.5007,12491.0
2021-04-14 10:15:00,79.51,79.74,79.42,79.7,40139.0,68.5266,68.7248,68.449,68.6903,40139.0
2021-04-14 10:20:00,79.71,79.8,79.5,79.51,11557.0,68.6989,68.7765,68.518,68.5266,11557.0
2021-04-14 10:25:00,79.5,79.51,79.35,79.35,20670.0,68.518,68.5266,68.3887,68.3887,20670.0
2021-04-14 10:30:00,79.33,79.6,79.32,79.49,17421.0,68.3714,68.6041,68.3628,68.5093,17421.0
2021-04-14 10:35:00,79.51,79.56,79.39,79.53,17613.0,68.5266,68.5697,68.4232,68.5438,17613.0
2021-04-14 10:40:00,79.53,79.68,79.49,79.63,17755.0,68.5438,68.6731,68.5093,68.63,17755.0
2021-04-14 10:45:00,79.59,79.64,79.42,79.47,21874.0,68.5955,68.6386,68.449,68.4921,21874.0
2021-04-14 10:50:00,79.48,79.53,79.41,79.43,19008.0,68.5007,68.5438,68.4404,68.4576,19008.0
2021-04-14 10:55:00,79.43,79.49,79.41,79.44,16641.0,68.4576,68.5093,68.4404,68.4662,16641.0
2021-04-14 11:00:00,79.45,79.47,79.37,79.4,17845.0,68.4749,68.4921,68.4059,68.4318,17845.0
2021-04-14 11:05:00,79.41,79.52,79.4,79.47,16767.0,68.4404,68.5352,68.4318,68.4921,16767.0
2021-04-14 11:10:00,79.48,79.51,79.41,79.48,18471.0,68.5007,68.5266,68.4404,68.5007,18471.0
2021-04-14 11:15:00,79.47,79.47,79.38,79.39,16813.0,68.4921,68.4921,68.4145,68.4232,16813.0
2021-04-14 11:20:00,79.37,79.66,79.33,79.66,16740.0,68.4059,68.6559,68.3714,68.6559,16740.0
2021-04-14 11:25:00,79.66,79.86,79.62,79.84,23396.0,68.6559,68.8282,68.6214,68.811,23396.0
2021-04-14 11:30:00,79.85,79.85,79.7,79.7,13472.0,68.8196,68.8196,68.6903,68.6903,13472.0
2021-04-14 11:35:00,79.71,79.99,79.71,79.95,39688.0,68.6989,68.9403,68.6989,68.9058,39688.0
2021-04-14 11:40:00,79.94,80.08,79.93,80.06,27084.0,68.8972,69.0178,68.8886,69.0006,27084.0
2021-04-14 11:45:00,80.06,80.12,80.0,80.09,27135.0,69.0006,69.0523,68.9489,69.0265,27135.0
2021-04-14 11:50:00,80.09,80.13,80.05,80.09,20156.0,69.0265,69.0609,68.992,69.0265,20156.0
2021-04-14 11:55:00,80.07,80.08,80.02,80.07,20652.0,69.0092,69.0178,68.9661,69.0092,20652.0
2021-04-14 12:00:00,80.07,80.12,80.03,80.06,21940.0,69.0092,69.0523,68.9747,69.0006,21940.0
2021-04-14 12:05:00,80.06,80.18,80.05,80.15,20566.0,69.0006,69.104,68.992,69.0782,20566.0
2021-04-14 12:10:00,80.16,80.2,80.09,80.11,100106.0,69.0868,69.1213,69.0265,69.0437,100106.0
2021-04-14 12:15:00,80.1,80.2,80.08,80.19,19191.0,69.0351,69.1213,69.0178,69.1126,19191.0
2021-04-14 12:20:00,80.19,80.33,80.18,80.32,14072.0,69.1126,69.2333,69.104,69.2247,14072.0
2021-04-14 12:25:00,80.33,80.36,80.26,80.26,22065.0,69.2333,69.2592,69.173,69.173,22065.0
2021-04-14 12:30:00,80.27,80.29,80.2,80.23,14012.0,69.1816,69.1988,69.1213,69.1471,14012.0
2021-04-14 12:35:00,80.23,80.31,80.21,80.31,11450.0,69.1471,69.2161,69.1299,69.2161,11450.0
2021-04-14 12:40:00,80.32,80.45,80.32,80.41,21201.0,69.2247,69.3367,69.2247,69.3023,21201.0
2021-04-14 12:45:00,80.41,80.43,80.3,80.34,22761.0,69.3023,69.3195,69.2074,69.2419,22761.0
2021-04-14 12:50:00,80.34,80.6,80.33,80.6,23355.0,69.2419,69.466,69.2333,69.466,23355.0
2021-04-14 12:55:00,80.62,80.64,80.57,80.59,27152.0,69.4832,69.5005,69.4402,69.4574,27152.0
2021-04-14 13:00:00,80.59,80.64,80.57,80.59,23608.0,69.4574,69.5005,69.4402,69.4574,23608.0
2021-04-14 13:05:00,80.6,80.62,80.43,80.46,18002.0,69.466,69.4832,69.3195,69.3453,18002.0
2021-04-14 13:10:00,80.44,80.48,80.4,80.41,16210.0,69.3281,69.3626,69.2936,69.3023,16210.0
2021-04-14 13:15:00,80.4,80.46,80.4,80.46,12981.0,69.2936,69.3453,69.2936,69.3453,12981.0
2021-04-14 13:20:00,80.47,80.53,80.47,80.52,18211.0,69.354,69.4057,69.354,69.3971,18211.0
2021-04-14 13:25:00,80.52,80.66,80.52,80.6,37950.0,69.3971,69.5177,69.3971,69.466,37950.0
2021-04-14 13:30:00,80.6,80.64,80.59,80.6,21424.0,69.466,69.5005,69.4574,69.466,21424.0
2021-04-14 13:35:00,80.59,80.63,80.54,80.55,35859.0,69.4574,69.4919,69.4143,69.4229,35859.0
2021-04-14 13:40:00,80.56,80.57,80.45,80.5,35430.0,69.4315,69.4402,69.3367,69.3798,35430.0
2021-04-14 13:45:00,80.5,80.53,80.48,80.52,18267.0,69.3798,69.4057,69.3626,69.3971,18267.0
2021-04-14 13:50:00,80.52,80.6,80.49,80.56,15615.0,69.3971,69.466,69.3712,69.4315,15615.0
2021-04-14 13:55:00,80.57,80.59,80.45,80.49,51008.0,69.4402,69.4574,69.3367,69.3712,51008.0
2021-04-14 14:00:00,80.45,80.48,80.2,80.2,172847.0,69.3367,69.3626,69.1213,69.1213,172847.0
2021-04-14 14:05:00,80.2,80.2,80.0,80.05,61804.0,69.1213,69.1213,68.9489,68.992,61804.0
2021-04-14 14:10:00,80.05,80.25,80.05,80.24,20129.0,68.992,69.1644,68.992,69.1557,20129.0
2021-04-14 14:15:00,80.23,80.31,80.14,80.31,50203.0,69.1471,69.2161,69.0696,69.2161,50203.0
2021-04-14 14:20:00,80.28,80.37,80.28,80.34,19740.0,69.1902,69.2678,69.1902,69.2419,19740.0
2021-04-14 14:25:00,80.34,80.55,80.33,80.47,46152.0,69.2419,69.4229,69.2333,69.354,46152.0
2021-04-14 14:30:00,80.48,80.48,80.4,80.41,17271.0,69.3626,69.3626,69.2936,69.3023,17271.0
2021-04-14 14:35:00,80.41,80.52,80.4,80.52,17817.0,69.3023,69.3971,69.2936,69.3971,17817.0
2021-04-14 14:40:00,80.53,80.65,80.5,80.62,16126.0,69.4057,69.5091,69.3798,69.4832,16126.0
2021-04-14 14:45:00,80.61,80.66,80.59,80.61,22848.0,69.4746,69.5177,69.4574,69.4746,22848.0
2021-04-14 14:50:00,80.6,80.63,80.57,80.61,40977.0,69.466,69.4919,69.4402,69.4746,40977.0
2021-04-14 14:55:00,80.61,80.62,80.5,80.58,67844.0,69.4746,69.4832,69.3798,69.4488,67844.0
2021-04-14 15:00:00,80.59,80.69,80.58,80.64,51526.0,69.4574,69.5436,69.4488,69.5005,51526.0
2021-04-14 15:05:00,80.64,80.65,80.43,80.48,76811.0,69.5005,69.5091,69.3195,69.3626,76811.0
2021-04-14 15:10:00,80.48,80.51,80.26,80.29,252449.0,69.3626,69.3884,69.173,69.1988,252449.0
2021-04-14 15:15:00,80.3,80.35,80.16,80.16,41127.0,69.2074,69.2505,69.0868,69.0868,41127.0
2021-04-14 15:20:00,80.15,80.18,80.05,80.09,27645.0,69.0782,69.104,68.992,69.0265,27645.0
2021-04-14 15:25:00,80.09,80.27,80.09,80.2,28243.0,69.0265,69.1816,69.0265,69.1213,28243.0
2021-04-14 15:30:00,80.2,80.41,80.2,80.36,33571.0,69.1213,69.3023,69.1213,69.2592,33571.0
2021-04-14 15:35:00,80.35,80.35,80.2,80.24,27673.0,69.2505,69.2505,69.1213,69.1557,27673.0
2021-04-14 15:40:00,80.25,80.26,80.2,80.23,28147.0,69.1644,69.173,69.1213,69.1471,28147.0
2021-04-14 15:45:00,80.24,80.33,80.23,80.25,42858.0,69.1557,69.2333,69.1471,69.1644,42858.0
2021-04-14 15:50:00,80.24,80.24,80.1,80.19,65248.0,69.1557,69.1557,69.0351,69.1126,65248.0
2021-04-14 15:55:00,80.18,80.3,80.12,80.29,106551.0,69.104,69.2074,69.0523,69.1988,106551.0
2021-04-15 09:30:00,80.55,80.62,80.1,80.42,48574.0,69.4229,69.4832,69.0351,69.3109,48574.0
2021-04-15 09:35:00,80.42,80.55,80.3,80.54,13837.0,69.3109,69.4229,69.2074,69.4143,13837.0
2021-04-15 09:40:00,80.52,80.57,80.42,80.56,27561.0,69.3971,69.4402,69.3109,69.4315,27561.0
2021-04-15 09:45:00,80.56,80.76,80.51,80.54,26063.0,69.4315,69.6039,69.3884,69.4143,26063.0
2021-04-15 09:50:00,80.56,80.75,80.5,80.62,18684.0,69.4315,69.5953,69.3798,69.4832,18684.0
2021-04-15 09:55:00,80.62,80.8,80.62,80.73,11205.0,69.4832,69.6384,69.4832,69.578,11205.0
2021-04-15 10:00:00,80.75,81.07,80.72,81.07,32925.0,69.5953,69.8711,69.5694,69.8711,32925.0
2021-04-15 10:05:00,81.07,81.12,80.95,81.1,33563.0,69.8711,69.9142,69.7677,69.8969,33563.0
2021-04-15 10:10:00,81.07,81.07,80.8,80.86,43894.0,69.8711,69.8711,69.6384,69.6901,43894.0
2021-04-15 10:15:00,80.88,80.97,80.83,80.92,12050.0,69.7073,69.7849,69.6642,69.7418,12050.0
2021-04-15 10:20:00,80.95,81.12,80.94,81.08,12276.0,69.7677,69.9142,69.759,69.8797,12276.0
2021-04-15 10:25:00,81.1,81.14,81.05,81.1,18580.0,69.8969,69.9314,69.8538,69.8969,18580.0
2021-04-15 10:30:00,81.12,81.43,81.11,81.41,25175.0,69.9142,70.1814,69.9056,70.1641,25175.0
2021-04-15 10:35:00,81.43,81.48,81.2,81.22,79093.0,70.1814,70.2244,69.9831,70.0004,79093.0
2021-04-15 10:40:00,81.23,81.26,81.06,81.21,26272.0,70.009,70.0348,69.8625,69.9917,26272.0
2021-04-15 10:45:00,81.23,81.31,81.1,81.17,24519.0,70.009,70.0779,69.8969,69.9573,24519.0
2021-04-15 10:50:00,81.19,81.34,81.13,81.33,33798.0,69.9745,70.1038,69.9228,70.0952,33798.0
2021-04-15 10:55:00,81.33,81.33,81.01,81.06,21467.0,70.0952,70.0952,69.8194,69.8625,21467.0
2021-04-15 11:00:00,81.09,81.33,81.08,81.24,14874.0,69.8883,70.0952,69.8797,70.0176,14874.0
2021-04-15 11:05:00,81.28,81.42,81.26,81.34,31016.0,70.0521,70.1727,70.0348,70.1038,31016.0
2021-04-15 11:10:00,81.31,81.45,81.31,81.44,14631.0,70.0779,70.1986,70.0779,70.19,14631.0
2021-04-15 11:15:00,81.43,81.43,81.2,81.29,19928.0,70.1814,70.1814,69.9831,70.0607,19928.0
2021-04-15 11:20:00,81.29,81.45,81.29,81.45,9553.0,70.0607,70.1986,70.0607,70.1986,9553.0
2021-04-15 11:25:00,81.43,81.52,81.39,81.41,26133.0,70.1814,70.2589,70.1469,70.1641,26133.0
2021-04-15 11:30:00,81.4,81.49,81.35,81.39,14678.0,70.1555,70.2331,70.1124,70.1469,14678.0
2021-04-15 11:35:00,81.37,81.42,81.21,81.25,14958.0,70.1296,70.1727,69.9917,70.0262,14958.0
2021-04-15 11:40:00,81.27,81.45,81.25,81.38,12983.0,70.0435,70.1986,70.0262,70.1383,12983.0
2021-04-15 11:45:00,81.36,81.42,81.28,81.3,14315.0,70.121,70.1727,70.0521,70.0693,14315.0
2021-04-15 11:50:00,81.31,81.34,81.26,81.31,12829.0,70.0779,70.1038,70.0348,70.0779,12829.0
2021-04-15 11:55:00,81.33,81.35,81.27,81.31,8682.0,70.0952,70.1124,70.0435,70.0779,8682.0
2021-04-15 12:00:00,81.31,81.31,81.22,81.28,14600.0,70.0779,70.0779,70.0004,70.0521,14600.0
2021-04-15 12:05:00,81.27,81.3,81.2,81.29,15335.0,70.0435,70.0693,69.9831,70.0607,15335.0
2021-04-15 12:10:00,81.29,81.35,81.27,81.28,14355.0,70.0607,70.1124,70.0435,70.0521,14355.0
2021-04-15 12:15:00,81.3,81.44,81.27,81.42,11996.0,70.0693,70.19,70.0435,70.1727,11996.0
2021-04-15 12:20:00,81.4,81.44,81.35,81.37,8542.0,70.1555,70.19,70.1124,70.1296,8542.0
2021-04-15 12:25:00,81.38,81.38,81.22,81.34,18086.0,70.1383,70.1383,70.0004,70.1038,18086.0
2021-04-15 12:30:00,81.35,81.45,81.35,81.38,9577.0,70.1124,70.1986,70.1124,70.1383,9577.0
2021-04-15 12:35:00,81.38,81.49,81.38,81.44,13522.0,70.1383,70.2331,70.1383,70.19,13522.0
2021-04-15 12:40:00,81.43,81.58,81.42,81.58,17146.0,70.1814,70.3106,70.1727,70.3106,17146.0
2021-04-15 12:45:00,81.59,81.63,81.54,81.57,15148.0,70.3192,70.3537,70.2762,70.302,15148.0
2021-04-15 12:50:00,81.58,81.65,81.57,81.57,16616.0,70.3106,70.371,70.302,70.302,16616.0
2021-04-15 12:55:00,81.55,81.56,81.3,81.39,26472.0,70.2848,70.2934,70.0693,70.1469,26472.0
2021-04-15 13:00:00,81.4,81.55,81.4,81.53,20011.0,70.1555,70.2848,70.1555,70.2675,20011.0
2021-04-15 13:05:00,81.54,81.54,81.35,81.37,13610.0,70.2762,70.2762,70.1124,70.1296,13610.0
2021-04-15 13:10:00,81.37,81.39,81.3,81.32,17325.0,70.1296,70.1469,70.0693,70.0865,17325.0
2021-04-15 13:15:00,81.32,81.4,81.27,81.4,20778.0,70.0865,70.1555,70.0435,70.1555,20778.0
2021-04-15 13:20:00,81.41,81.45,81.36,81.45,9593.0,70.1641,70.1986,70.121,70.1986,9593.0
2021-04-15 13:25:00,81.47,81.48,81.35,81.35,22694.0,70.2158,70.2244,70.1124,70.1124,22694.0
2021-04-15 13:30:00,81.34,81.39,81.27,81.29,15164.0,70.1038,70.1469,70.0435,70.0607,15164.0
2021-04-15 13:35:00,81.3,81.31,81.2,81.24,14929.0,70.0693,70.0779,69.9831,70.0176,14929.0
2021-04-15 13:40:00,81.25,81.25,81.09,81.2,21302.0,70.0262,70.0262,69.8883,69.9831,21302.0
2021-04-15 13:45:00,81.19,81.3,81.18,81.27,15556.0,69.9745,70.0693,69.9659,70.0435,15556.0
2021-04-15 13:50:00,81.29,81.32,81.26,81.32,10501.0,70.0607,70.0865,70.0348,70.0865,10501.0
2021-04-15 13:55:00,81.31,81.42,81.27,81.41,11952.0,70.0779,70.1727,70.0435,70.1641,11952.0
2021-04-15 14:00:00,81.4,81.47,81.4,81.45,8399.0,70.1555,70.2158,70.1555,70.1986,8399.0
2021-04-15 14:05:00,81.43,81.46,81.3,81.32,10759.0,70.1814,70.2072,70.0693,70.0865,10759.0
2021-04-15 14:10:00,81.33,81.41,81.33,81.39,14618.0,70.0952,70.1641,70.0952,70.1469,14618.0
2021-04-15 14:15:00,81.38,81.43,81.34,81.38,9846.0,70.1383,70.1814,70.1038,70.1383,9846.0
2021-04-15 14:20:00,81.38,81.43,81.36,81.43,14233.0,70.1383,70.1814,70.121,70.1814,14233.0
2021-04-15 14:25:00,81.43,81.44,81.4,81.42,12882.0,70.1814,70.19,70.1555,70.1727,12882.0
2021-04-15 14:30:00,81.42,81.6,81.42,81.52,16354.0,70.1727,70.3279,70.1727,70.2589,16354.0
2021-04-15 14:35:00,81.53,81.6,81.47,81.53,30536.0,70.2675,70.3279,70.2158,70.2675,30536.0
2021-04-15 14:40:00,81.54,81.58,81.5,81.56,37205.0,70.2762,70.3106,70.2417,70.2934,37205.0
2021-04-15 14:45:00,81.56,81.56,81.47,81.49,35110.0,70.2934,70.2934,70.2158,70.2331,35110.0
2021-04-15 14:50:00,81.49,81.53,81.37,81.37,42500.0,70.2331,70.2675,70.1296,70.1296,42500.0
2021-04-15 14:55:00,81.36,81.41,81.32,81.32,18290.0,70.121,70.1641,70.0865,70.0865,18290.0
2021-04-15 15:00:00,81.34,81.43,81.34,81.36,16145.0,70.1038,70.1814,70.1038,70.121,16145.0
2021-04-15 15:05:00,81.36,81.39,81.32,81.37,14166.0,70.121,70.1469,70.0865,70.1296,14166.0
2021-04-15 15:10:00,81.37,81.37,81.2,81.24,30764.0,70.1296,70.1296,69.9831,70.0176,30764.0
2021-04-15 15:15:00,81.24,81.29,81.22,81.27,21716.0,70.0176,70.0607,70.0004,70.0435,21716.0
2021-04-15 15:20:00,81.27,81.27,81.2,81.24,25136.0,70.0435,70.0435,69.9831,70.0176,25136.0
2021-04-15 15:25:00,81.24,81.24,81.13,81.2,23086.0,70.0176,70.0176,69.9228,69.9831,23086.0
2021-04-15 15:30:00,81.2,81.35,81.16,81.34,27925.0,69.9831,70.1124,69.9486,70.1038,27925.0
2021-04-15 15:35:00,81.34,81.35,81.23,81.26,23241.0,70.1038,70.1124,70.009,70.0348,23241.0
2021-04-15 15:40:00,81.26,81.3,81.24,81.29,26851.0,70.0348,70.0693,70.0176,70.0607,26851.0
2021-04-15 15:45:00,81.29,81.36,81.27,81.33,22800.0,70.0607,70.121,70.0435,70.0952,22800.0
2021-04-15 15:50:00,81.32,81.34,81.25,81.29,46450.0,70.0865,70.1038,70.0262,70.0607,46450.0
2021-04-15 15:55:00,81.29,81.38,81.26,81.37,71213.0,70.0607,70.1383,70.0348,70.1296,71213.0
2021-04-16 09:30:00,81.4,82.17,81.33,82.15,105049.0,70.1555,70.8191,70.0952,70.8019,105049.0
2021-04-16 09:35:00,82.07,82.38,81.97,82.38,26023.0,70.7329,71.0001,70.6468,71.0001,26023.0
2021-04-16 09:40:00,82.39,82.4,82.09,82.09,13133.0,71.0087,71.0174,70.7502,70.7502,13133.0
2021-04-16 09:45:00,82.07,82.6,82.07,82.58,24361.0,70.7329,71.1897,70.7329,71.1725,24361.0
2021-04-16 09:50:00,82.58,82.6,82.4,82.5,55531.0,71.1725,71.1897,71.0174,71.1035,55531.0
2021-04-16 09:55:00,82.49,82.49,82.25,82.29,22376.0,71.0949,71.0949,70.8881,70.9226,22376.0
2021-04-16 10:00:00,82.27,82.43,82.14,82.43,17319.0,70.9053,71.0432,70.7933,71.0432,17319.0
2021-04-16 10:05:00,82.43,82.48,82.32,82.36,18313.0,71.0432,71.0863,70.9484,70.9829,18313.0
2021-04-16 10:10:00,82.34,82.39,82.24,82.32,18660.0,70.9656,71.0087,70.8795,70.9484,18660.0
2021-04-16 10:15:00,82.31,82.48,82.31,82.42,17081.0,70.9398,71.0863,70.9398,71.0346,17081.0
2021-04-16 10:20:00,82.39,82.5,82.35,82.35,13481.0,71.0087,71.1035,70.9743,70.9743,13481.0
2021-04-16 10:25:00,82.34,82.41,82.23,82.26,21645.0,70.9656,71.026,70.8708,70.8967,21645.0
2021-04-16 10:30:00,82.25,82.25,81.94,82.03,15931.0,70.8881,70.8881,70.6209,70.6985,15931.0
2021-04-16 10:35:00,82.04,82.3,82.03,82.19,30069.0,70.7071,70.9312,70.6985,70.8364,30069.0
2021-04-16 10:40:00,82.22,82.42,82.22,82.31,14621.0,70.8622,71.0346,70.8622,70.9398,14621.0
2021-04-16 10:45:00,82.33,82.4,82.33,82.39,13531.0,70.957,71.0174,70.957,71.0087,13531.0
2021-04-16 10:50:00,82.38,82.53,82.38,82.53,19534.0,71.0001,71.1294,71.0001,71.1294,19534.0
2021-04-16 10:55:00,82.53,82.55,82.42,82.44,17662.0,71.1294,71.1466,71.0346,71.0518,17662.0
2021-04-16 11:00:00,82.44,82.5,82.32,82.5,15122.0,71.0518,71.1035,70.9484,71.1035,15122.0
2021-04-16 11:05:00,82.53,82.55,82.47,82.53,18031.0,71.1294,71.1466,71.0777,71.1294,18031.0
2021-04-16 11:10:00,82.52,82.53,82.38,82.38,14507.0,71.1208,71.1294,71.0001,71.0001,14507.0
2021-04-16 11:15:00,82.37,82.43,82.28,82.42,19274.0,70.9915,71.0432,70.9139,71.0346,19274.0
2021-04-16 11:20:00,82.43,82.54,82.36,82.41,22120.0,71.0432,71.138,70.9829,71.026,22120.0
2021-04-16 11:25:00,82.4,82.42,82.28,82.36,22074.0,71.0174,71.0346,70.9139,70.9829,22074.0
2021-04-16 11:30:00,82.37,82.52,82.35,82.52,21766.0,70.9915,71.1208,70.9743,71.1208,21766.0
2021-04-16 11:35:00,82.52,82.57,82.41,82.52,40520.0,71.1208,71.1639,71.026,71.1208,40520.0
2021-04-16 11:40:00,82.51,82.72,82.5,82.66,18400.0,71.1122,71.2932,71.1035,71.2414,18400.0
2021-04-16 11:45:00,82.72,82.73,82.58,82.62,10186.0,71.2932,71.3018,71.1725,71.207,10186.0
2021-04-16 11:50:00,82.61,82.66,82.55,82.57,9389.0,71.1983,71.2414,71.1466,71.1639,9389.0
2021-04-16 11:55:00,82.59,82.7,82.57,82.7,11511.0,71.1811,71.2759,71.1639,71.2759,11511.0
2021-04-16 12:00:00,82.69,82.75,82.63,82.65,11268.0,71.2673,71.319,71.2156,71.2328,11268.0
2021-04-16 12:05:00,82.67,82.77,82.67,82.71,13094.0,71.2501,71.3362,71.2501,71.2845,13094.0
2021-04-16 12:10:00,82.7,82.72,82.62,82.67,8982.0,71.2759,71.2932,71.207,71.2501,8982.0
2021-04-16 12:15:00,82.66,82.72,82.62,82.71,9369.0,71.2414,71.2932,71.207,71.2845,9369.0
2021-04-16 12:20:00,82.71,82.78,82.69,82.76,10965.0,71.2845,71.3449,71.2673,71.3276,10965.0
2021-04-16 12:25:00,82.75,82.78,82.69,82.77,7114.0,71.319,71.3449,71.2673,71.3362,7114.0
2021-04-16 12:30:00,82.77,82.85,82.56,82.83,124996.0,71.3362,71.4052,71.1553,71.388,124996.0
2021-04-16 12:35:00,82.83,82.83,82.63,82.65,12008.0,71.388,71.388,71.2156,71.2328,12008.0
2021-04-16 12:40:00,82.62,82.71,82.58,82.65,13072.0,71.207,71.2845,71.1725,71.2328,13072.0
2021-04-16 12:45:00,82.65,82.66,82.58,82.66,13626.0,71.2328,71.2414,71.1725,71.2414,13626.0
2021-04-16 12:50:00,82.68,82.68,82.53,82.58,12930.0,71.2587,71.2587,71.1294,71.1725,12930.0
2021-04-16 12:55:00,82.57,82.61,82.38,82.38,15852.0,71.1639,71.1983,71.0001,71.0001,15852.0
2021-04-16 13:00:00,82.38,82.46,82.38,82.4,11931.0,71.0001,71.0691,71.0001,71.0174,11931.0
2021-04-16 13:05:00,82.4,82.42,82.35,82.37,10534.0,71.0174,71.0346,70.9743,70.9915,10534.0
2021-04-16 13:10:00,82.38,82.38,82.26,82.31,16524.0,71.0001,71.0001,70.8967,70.9398,16524.0
2021-04-16 13:15:00,82.31,82.42,82.3,82.38,10261.0,70.9398,71.0346,70.9312,71.0001,10261.0
2021-04-16 13:20:00,82.36,82.39,82.32,82.38,7259.0,70.9829,71.0087,70.9484,71.0001,7259.0
2021-04-16 13:25:00,82.36,82.36,82.29,82.32,15212.0,70.9829,70.9829,70.9226,70.9484,15212.0
2021-04-16 13:30:00,82.33,82.4,82.32,82.4,10949.0,70.957,71.0174,70.9484,71.0174,10949.0
2021-04-16 13:35:00,82.38,82.47,82.34,82.44,19750.0,71.0001,71.0777,70.9656,71.0518,19750.0
2021-04-16 13:40:00,82.45,82.51,82.43,82.46,13422.0,71.0604,71.1122,71.0432,71.0691,13422.0
2021-04-16 13:45:00,82.43,82.48,82.32,82.38,9562.0,71.0432,71.0863,70.9484,71.0001,9562.0
2021-04-16 13:50:00,82.38,82.45,82.35,82.45,7959.0,71.0001,71.0604,70.9743,71.0604,7959.0
2021-04-16 13:55:00,82.46,82.51,82.42,82.47,15281.0,71.0691,71.1122,71.0346,71.0777,15281.0
2021-04-16 14:00:00,82.49,82.57,82.48,82.52,24542.0,71.0949,71.1639,71.0863,71.1208,24542.0
2021-04-16 14:05:00,82.53,82.53,82.46,82.5,10646.0,71.1294,71.1294,71.0691,71.1035,10646.0
2021-04-16 14:10:00,82.51,82.54,82.39,82.39,9739.0,71.1122,71.138,71.0087,71.0087,9739.0
2021-04-16 14:15:00,82.41,82.46,82.38,82.39,13206.0,71.026,71.0691,71.0001,71.0087,13206.0
2021-04-16 14:20:00,82.39,82.4,82.3,82.37,14271.0,71.0087,71.0174,70.9312,70.9915,14271.0
2021-04-16 14:25:00,82.39,82.43,82.33,82.39,12255.0,71.0087,71.0432,70.957,71.0087,12255.0
2021-04-16 14:30:00,82.38,82.38,82.3,82.32,13914.0,71.0001,71.0001,70.9312,70.9484,13914.0
2021-04-16 14:35:00,82.32,82.35,82.26,82.3,14853.0,70.9484,70.9743,70.8967,70.9312,14853.0
2021-04-16 14:40:00,82.3,82.3,82.23,82.23,18432.0,70.9312,70.9312,70.8708,70.8708,18432.0
2021-04-16 14:45:00,82.23,82.26,82.16,82.25,14580.0,70.8708,70.8967,70.8105,70.8881,14580.0
2021-04-16 14:50:00,82.26,82.43,82.25,82.38,14002.0,70.8967,71.0432,70.8881,71.0001,14002.0
2021-04-16 14:55:00,82.37,82.41,82.36,82.39,19964.0,70.9915,71.026,70.9829,71.0087,19964.0
2021-04-16 15:00:00,82.4,82.46,82.36,82.4,21278.0,71.0174,71.0691,70.9829,71.0174,21278.0
2021-04-16 15:05:00,82.41,82.49,82.38,82.43,22884.0,71.026,71.0949,71.0001,71.0432,22884.0
2021-04-16 15:10:00,82.43,82.49,82.4,82.41,21443.0,71.0432,71.0949,71.0174,71.026,21443.0
2021-04-16 15:15:00,82.42,82.56,82.41,82.49,33274.0,71.0346,71.1553,71.026,71.0949,33274.0
2021-04-16 15:20:00,82.49,82.54,82.46,82.53,20153.0,71.0949,71.138,71.0691,71.1294,20153.0
2021-04-16 15:25:00,82.54,82.54,82.4,82.43,24487.0,71.138,71.138,71.0174,71.0432,24487.0
2021-04-16 15:30:00,82.43,82.43,82.17,82.17,29202.0,71.0432,71.0432,70.8191,70.8191,29202.0
2021-04-16 15:35:00,82.17,82.2,82.05,82.09,43489.0,70.8191,70.845,70.7157,70.7502,43489.0
2021-04-16 15:40:00,82.12,82.21,82.1,82.12,57973.0,70.776,70.8536,70.7588,70.776,57973.0
2021-04-16 15:45:00,82.11,82.13,81.94,82.06,56369.0,70.7674,70.7847,70.6209,70.7243,56369.0
2021-04-16 15:50:00,82.07,82.4,81.98,82.09,134598.0,70.7329,71.0174,70.6554,70.7502,134598.0
2021-04-16 15:55:00,82.1,82.12,81.98,82.07,138302.0,70.7588,70.776,70.6554,70.7329,138302.0
2021-04-19 09:30:00,81.8,82.24,81.54,81.69,53108.0,70.5002,70.8795,70.2762,70.4054,53108.0
2021-04-19 09:35:00,81.67,81.88,81.56,81.81,22390.0,70.3882,70.5692,70.2934,70.5089,22390.0
2021-04-19 09:40:00,81.82,82.55,81.82,82.55,36944.0,70.5175,71.1466,70.5175,71.1466,36944.0
2021-04-19 09:45:00,82.54,82.77,82.33,82.63,34675.0,71.138,71.3362,70.957,71.2156,34675.0
2021-04-19 09:50:00,82.6,82.62,82.28,82.45,34800.0,71.1897,71.207,70.9139,71.0604,34800.0
2021-04-19 09:55:00,82.46,82.87,82.46,82.83,69874.0,71.0691,71.4224,71.0691,71.388,69874.0
2021-04-19 10:00:00,82.76,82.84,82.46,82.47,42614.0,71.3276,71.3966,71.0691,71.0777,42614.0
2021-04-19 10:05:00,82.46,82.64,82.45,82.5,44990.0,71.0691,71.2242,71.0604,71.1035,44990.0
2021-04-19 10:10:00,82.47,82.64,82.44,82.62,20724.0,71.0777,71.2242,71.0518,71.207,20724.0
2021-04-19 10:15:00,82.61,82.82,82.55,82.8,48942.0,71.1983,71.3793,71.1466,71.3621,48942.0
2021-04-19 10:20:00,82.79,82.88,82.7,82.73,21605.0,71.3535,71.431,71.2759,71.3018,21605.0
2021-04-19 10:25:00,82.75,82.86,82.71,82.77,34927.0,71.319,71.4138,71.2845,71.3362,34927.0
2021-04-19 10:30:00,82.75,82.82,82.59,82.8,34440.0,71.319,71.3793,71.1811,71.3621,34440.0
2021-04-19 10:35:00,82.8,82.92,82.72,82.79,32113.0,71.3621,71.4655,71.2932,71.3535,32113.0
2021-04-19 10:40:00,82.79,82.9,82.57,82.6,27798.0,71.3535,71.4483,71.1639,71.1897,27798.0
2021-04-19 10:45:00,82.62,82.62,82.31,82.48,63810.0,71.207,71.207,70.9398,71.0863,63810.0
2021-04-19 10:50:00,82.48,82.84,82.46,82.8,33423.0,71.0863,71.3966,71.0691,71.3621,33423.0
2021-04-19 10:55:00,82.81,82.86,82.63,82.73,19946.0,71.3707,71.4138,71.2156,71.3018,19946.0
2021-04-19 11:00:00,82.73,82.76,82.36,82.47,46393.0,71.3018,71.3276,70.9829,71.0777,46393.0
2021-04-19 11:05:00,82.5,82.61,82.41,82.51,36582.0,71.1035,71.1983,71.026,71.1122,36582.0
2021-04-19 11:10:00,82.51,82.62,82.37,82.6,11982.0,71.1122,71.207,70.9915,71.1897,11982.0
2021-04-19 11:15:00,82.64,82.74,82.57,82.72,14640.0,71.2242,71.3104,71.1639,71.2932,14640.0
2021-04-19 11:20:00,82.7,82.74,82.63,82.68,29798.0,71.2759,71.3104,71.2156,71.2587,29798.0
2021-04-19 11:25:00,82.67,82.9,82.62,82.9,19829.0,71.2501,71.4483,71.207,71.4483,19829.0
2021-04-19 11:30:00,82.89,82.9,82.77,82.87,13164.0,71.4397,71.4483,71.3362,71.4224,13164.0
2021-04-19 11:35:00,82.84,82.85,82.75,82.79,13021.0,71.3966,71.4052,71.319,71.3535,13021.0
2021-04-19 11:40:00,82.79,82.86,82.63,82.64,24539.0,71.3535,71.4138,71.2156,71.2242,24539.0
2021-04-19 11:45:00,82.64,82.85,82.6,82.85,18013.0,71.2242,71.4052,71.1897,71.4052,18013.0
2021-04-19 11:50:00,82.83,83.05,82.83,83.02,26497.0,71.388,71.5776,71.388,71.5517,26497.0
2021-04-19 11:55:00,83.0,83.01,82.89,82.91,28344.0,71.5345,71.5431,71.4397,71.4569,28344.0
2021-04-19 12:00:00,82.94,82.99,82.75,82.75,14116.0,71.4828,71.5259,71.319,71.319,14116.0
2021-04-19 12:05:00,82.72,82.72,82.56,82.72,15757.0,71.2932,71.2932,71.1553,71.2932,15757.0
2021-04-19 12:10:00,82.76,82.83,82.67,82.8,17807.0,71.3276,71.388,71.2501,71.3621,17807.0
2021-04-19 12:15:00,82.79,82.86,82.71,82.86,17563.0,71.3535,71.4138,71.2845,71.4138,17563.0
2021-04-19 12:20:00,82.86,82.96,82.78,82.95,15461.0,71.4138,71.5,71.3449,71.4914,15461.0
2021-04-19 12:25:00,82.97,82.97,82.88,82.93,34898.0,71.5086,71.5086,71.431,71.4741,34898.0
2021-04-19 12:30:00,82.97,83.04,82.91,83.0,14733.0,71.5086,71.5689,71.4569,71.5345,14733.0
2021-04-19 12:35:00,82.99,83.06,82.99,83.05,11426.0,71.5259,71.5862,71.5259,71.5776,11426.0
2021-04-19 12:40:00,83.03,83.16,82.97,83.12,29932.0,71.5603,71.6724,71.5086,71.6379,29932.0
2021-04-19 12:45:00,83.1,83.14,83.03,83.07,28831.0,71.6207,71.6551,71.5603,71.5948,28831.0
2021-04-19 12:50:00,83.05,83.17,82.91,82.93,14403.0,71.5776,71.681,71.4569,71.4741,14403.0
2021-04-19 12:55:00,82.92,82.92,82.64,82.78,15674.0,71.4655,71.4655,71.2242,71.3449,15674.0
2021-04-19 13:00:00,82.78,82.87,82.68,82.84,16542.0,71.3449,71.4224,71.2587,71.3966,16542.0
2021-04-19 13:05:00,82.85,82.99,82.85,82.92,8205.0,71.4052,71.5259,71.4052,71.4655,8205.0
2021-04-19 13:10:00,82.92,83.04,82.9,83.01,14202.0,71.4655,71.5689,71.4483,71.5431,14202.0
2021-04-19 13:15:00,82.98,83.06,82.9,82.92,28961.0,71.5172,71.5862,71.4483,71.4655,28961.0
2021-04-19 13:20:00,82.92,82.94,82.82,82.9,11213.0,71.4655,71.4828,71.3793,71.4483,11213.0
2021-04-19 13:25:00,82.89,82.92,82.78,82.82,11473.0,71.4397,71.4655,71.3449,71.3793,11473.0
2021-04-19 13:30:00,82.81,82.81,82.62,82.64,6924.0,71.3707,71.3707,71.207,71.2242,6924.0
2021-04-19 13:35:00,82.63,82.74,82.63,82.72,14601.0,71.2156,71.3104,71.2156,71.2932,14601.0
2021-04-19 13:40:00,82.73,82.75,82.55,82.56,10105.0,71.3018,71.319,71.1466,71.1553,10105.0
2021-04-19 13:45:00,82.57,82.63,82.52,82.53,12863.0,71.1639,71.2156,71.1208,71.1294,12863.0
2021-04-19 13:50:00,82.52,82.53,82.39,82.39,17151.0,71.1208,71.1294,71.0087,71.0087,17151.0
2021-04-19 13:55:00,82.4,82.42,82.31,82.36,9929.0,71.0174,71.0346,70.9398,70.9829,9929.0
2021-04-19 14:00:00,82.34,82.4,82.25,82.29,7890.0,70.9656,71.0174,70.8881,70.9226,7890.0
2021-04-19 14:05:00,82.31,82.33,82.24,82.3,9261.0,70.9398,70.957,70.8795,70.9312,9261.0
2021-04-19 14:10:00,82.3,82.37,82.29,82.34,25776.0,70.9312,70.9915,70.9226,70.9656,25776.0
2021-04-19 14:15:00,82.34,82.39,82.3,82.34,13302.0,70.9656,71.0087,70.9312,70.9656,13302.0
2021-04-19 14:20:00,82.35,82.36,82.25,82.27,23209.0,70.9743,70.9829,70.8881,70.9053,23209.0
2021-04-19 14:25:00,82.27,82.38,82.1,82.19,52849.0,70.9053,71.0001,70.7588,70.8364,52849.0
2021-04-19 14:30:00,82.21,82.35,82.21,82.31,29460.0,70.8536,70.9743,70.8536,70.9398,29460.0
2021-04-19 14:35:00,82.34,82.34,82.13,82.2,55948.0,70.9656,70.9656,70.7847,70.845,55948.0
2021-04-19 14:40:00,82.22,82.34,82.19,82.23,11407.0,70.8622,70.9656,70.8364,70.8708,11407.0
2021-04-19 14:45:00,82.24,82.29,82.17,82.26,10577.0,70.8795,70.9226,70.8191,70.8967,10577.0
2021-04-19 14:50:00,82.26,82.29,82.23,82.25,15925.0,70.8967,70.9226,70.8708,70.8881,15925.0
2021-04-19 14:55:00,82.26,82.33,82.26,82.28,8798.0,70.8967,70.957,70.8967,70.9139,8798.0
2021-04-19 15:00:00,82.3,82.35,82.23,82.23,12103.0,70.9312,70.9743,70.8708,70.8708,12103.0
2021-04-19 15:05:00,82.25,82.34,82.25,82.27,11032.0,70.8881,70.9656,70.8881,70.9053,11032.0
2021-04-19 15:10:00,82.27,82.3,82.16,82.18,14010.0,70.9053,70.9312,70.8105,70.8277,14010.0
2021-04-19 15:15:00,82.18,82.21,82.1,82.11,22958.0,70.8277,70.8536,70.7588,70.7674,22958.0
2021-04-19 15:20:00,82.1,82.13,81.98,82.05,76331.0,70.7588,70.7847,70.6554,70.7157,76331.0
2021-04-19 15:25:00,82.04,82.11,82.0,82.08,13731.0,70.7071,70.7674,70.6726,70.7416,13731.0
2021-04-19 15:30:00,82.08,82.24,82.08,82.23,30123.0,70.7416,70.8795,70.7416,70.8708,30123.0
2021-04-19 15:35:00,82.22,82.23,82.11,82.16,30018.0,70.8622,70.8708,70.7674,70.8105,30018.0
2021-04-19 15:40:00,82.16,82.28,82.15,82.25,17215.0,70.8105,70.9139,70.8019,70.8881,17215.0
2021-04-19 15:45:00,82.26,82.28,82.03,82.03,29994.0,70.8967,70.9139,70.6985,70.6985,29994.0
2021-04-19 15:50:00,82.0,82.19,82.0,82.06,51696.0,70.6726,70.8364,70.6726,70.7243,51696.0
2021-04-19 15:55:00,82.07,82.33,82.07,82.33,163588.0,70.7329,70.957,70.7329,70.957,163588.0
2021-04-20 09:30:00,82.52,83.32,82.3,83.19,74171.0,71.1208,71.8103,70.9312,71.6982,74171.0
2021-04-20 09:35:00,83.24,83.59,83.15,83.51,52976.0,71.7413,72.043,71.6638,71.974,52976.0
2021-04-20 09:40:00,83.48,83.72,83.39,83.42,41808.0,71.9482,72.155,71.8706,71.8965,41808.0
2021-04-20 09:45:00,83.36,83.57,83.25,83.47,20962.0,71.8447,72.0257,71.7499,71.9395,20962.0
2021-04-20 09:50:00,83.48,83.54,83.03,83.09,26875.0,71.9482,71.9999,71.5603,71.612,26875.0
2021-04-20 09:55:00,83.09,83.25,83.02,83.14,25308.0,71.612,71.7499,71.5517,71.6551,25308.0
2021-04-20 10:00:00,83.11,83.45,83.1,83.32,25616.0,71.6293,71.9223,71.6207,71.8103,25616.0
2021-04-20 10:05:00,83.35,83.48,83.24,83.27,35335.0,71.8361,71.9482,71.7413,71.7672,35335.0
2021-04-20 10:10:00,83.25,83.43,83.02,83.06,14929.0,71.7499,71.9051,71.5517,71.5862,14929.0
2021-04-20 10:15:00,83.08,83.39,83.08,83.3,38570.0,71.6034,71.8706,71.6034,71.793,38570.0
2021-04-20 10:20:00,83.29,83.48,83.25,83.38,32117.0,71.7844,71.9482,71.7499,71.862,32117.0
2021-04-20 10:25:00,83.4,83.54,83.36,83.53,27720.0,71.8792,71.9999,71.8447,71.9913,27720.0
2021-04-20 10:30:00,83.51,83.55,83.38,83.48,34504.0,71.974,72.0085,71.862,71.9482,34504.0
2021-04-20 10:35:00,83.46,83.53,83.38,83.51,38976.0,71.9309,71.9913,71.862,71.974,38976.0
2021-04-20 10:40:00,83.49,83.49,83.11,83.18,76548.0,71.9568,71.9568,71.6293,71.6896,76548.0
2021-04-20 10:45:00,83.11,83.11,82.75,82.81,83811.0,71.6293,71.6293,71.319,71.3707,83811.0
2021-04-20 10:50:00,82.79,82.84,82.59,82.59,28307.0,71.3535,71.3966,71.1811,71.1811,28307.0
2021-04-20 10:55:00,82.61,82.9,82.6,82.83,20509.0,71.1983,71.4483,71.1897,71.388,20509.0
2021-04-20 11:00:00,82.83,83.0,82.78,82.99,24831.0,71.388,71.5345,71.3449,71.5259,24831.0
2021-04-20 11:05:00,82.99,83.2,82.97,83.2,26361.0,71.5259,71.7068,71.5086,71.7068,26361.0
2021-04-20 11:10:00,83.21,83.33,83.17,83.31,52867.0,71.7155,71.8189,71.681,71.8016,52867.0
2021-04-20 11:15:00,83.3,83.31,82.97,83.09,29713.0,71.793,71.8016,71.5086,71.612,29713.0
2021-04-20 11:20:00,83.11,83.15,82.98,83.12,17679.0,71.6293,71.6638,71.5172,71.6379,17679.0
2021-04-20 11:25:00,83.13,83.31,83.13,83.23,17982.0,71.6465,71.8016,71.6465,71.7327,17982.0
2021-04-20 11:30:00,83.21,83.24,83.06,83.11,19811.0,71.7155,71.7413,71.5862,71.6293,19811.0
2021-04-20 11:35:00,83.13,83.2,83.05,83.18,34967.0,71.6465,71.7068,71.5776,71.6896,34967.0
2021-04-20 11:40:00,83.19,83.24,83.15,83.17,18222.0,71.6982,71.7413,71.6638,71.681,18222.0
2021-04-20 11:45:00,83.2,83.34,83.17,83.31,23184.0,71.7068,71.8275,71.681,71.8016,23184.0
2021-04-20 11:50:00,83.3,83.4,83.25,83.39,18598.0,71.793,71.8792,71.7499,71.8706,18598.0
2021-04-20 11:55:00,83.39,83.5,83.35,83.49,21599.0,71.8706,71.9654,71.8361,71.9568,21599.0
2021-04-20 12:00:00,83.46,83.5,83.27,83.29,22207.0,71.9309,71.9654,71.7672,71.7844,22207.0
2021-04-20 12:05:00,83.27,83.35,83.25,83.26,11655.0,71.7672,71.8361,71.7499,71.7586,11655.0
2021-04-20 12:10:00,83.23,83.4,83.23,83.4,9179.0,71.7327,71.8792,71.7327,71.8792,9179.0
2021-04-20 12:15:00,83.41,83.44,83.31,83.33,12358.0,71.8878,71.9137,71.8016,71.8189,12358.0
2021-04-20 12:20:00,83.33,83.34,83.12,83.22,21541.0,71.8189,71.8275,71.6379,71.7241,21541.0
2021-04-20 12:25:00,83.23,83.25,83.18,83.2,17711.0,71.7327,71.7499,71.6896,71.7068,17711.0
2021-04-20 12:30:00,83.2,83.25,83.17,83.2,14497.0,71.7068,71.7499,71.681,71.7068,14497.0
2021-04-20 12:35:00,83.21,83.22,83.06,83.13,15536.0,71.7155,71.7241,71.5862,71.6465,15536.0
2021-04-20 12:40:00,83.14,83.24,83.13,83.2,18204.0,71.6551,71.7413,71.6465,71.7068,18204.0
2021-04-20 12:45:00,83.2,83.28,83.18,83.27,12401.0,71.7068,71.7758,71.6896,71.7672,12401.0
2021-04-20 12:50:00,83.26,83.27,83.06,83.11,11577.0,71.7586,71.7672,71.5862,71.6293,11577.0
2021-04-20 12:55:00,83.11,83.15,83.03,83.09,10531.0,71.6293,71.6638,71.5603,71.612,10531.0
2021-04-20 13:00:00,83.07,83.07,82.98,83.0,10778.0,71.5948,71.5948,71.5172,71.5345,10778.0
2021-04-20 13:05:00,82.99,82.99,82.86,82.9,9614.0,71.5259,71.5259,71.4138,71.4483,9614.0
2021-04-20 13:10:00,82.86,82.89,82.8,82.89,5740.0,71.4138,71.4397,71.3621,71.4397,5740.0
2021-04-20 13:15:00,82.86,82.88,82.74,82.79,17881.0,71.4138,71.431,71.3104,71.3535,17881.0
2021-04-20 13:20:00,82.78,82.78,82.62,82.68,12260.0,71.3449,71.3449,71.207,71.2587,12260.0
2021-04-20 13:25:00,82.69,82.76,82.63,82.75,18615.0,71.2673,71.3276,71.2156,71.319,18615.0
2021-04-20 13:30:00,82.76,82.84,82.72,82.72,21485.0,71.3276,71.3966,71.2932,71.2932,21485.0
2021-04-20 13:35:00,82.73,82.8,82.72,82.79,14882.0,71.3018,71.3621,71.2932,71.3535,14882.0
2021-04-20 13:40:00,82.78,82.81,82.73,82.81,7011.0,71.3449,71.3707,71.3018,71.3707,7011.0
2021-04-20 13:45:00,82.8,82.85,82.73,82.81,12917.0,71.3621,71.4052,71.3018,71.3707,12917.0
2021-04-20 13:50:00,82.81,82.94,82.81,82.89,9086.0,71.3707,71.4828,71.3707,71.4397,9086.0
2021-04-20 13:55:00,82.87,82.9,82.8,82.83,9533.0,71.4224,71.4483,71.3621,71.388,9533.0
2021-04-20 14:00:00,82.81,82.85,82.76,82.79,9076.0,71.3707,71.4052,71.3276,71.3535,9076.0
2021-04-20 14:05:00,82.78,82.87,82.7,82.87,12529.0,71.3449,71.4224,71.2759,71.4224,12529.0
2021-04-20 14:10:00,82.85,82.85,82.75,82.82,14391.0,71.4052,71.4052,71.319,71.3793,14391.0
2021-04-20 14:15:00,82.8,82.8,82.7,82.75,10909.0,71.3621,71.3621,71.2759,71.319,10909.0
2021-04-20 14:20:00,82.76,82.81,82.72,82.77,6960.0,71.3276,71.3707,71.2932,71.3362,6960.0
2021-04-20 14:25:00,82.77,82.79,82.65,82.67,14996.0,71.3362,71.3535,71.2328,71.2501,14996.0
2021-04-20 14:30:00,82.68,82.71,82.6,82.62,17894.0,71.2587,71.2845,71.1897,71.207,17894.0
2021-04-20 14:35:00,82.62,82.88,82.61,82.85,28758.0,71.207,71.431,71.1983,71.4052,28758.0
2021-04-20 14:40:00,82.84,82.84,82.71,82.73,12207.0,71.3966,71.3966,71.2845,71.3018,12207.0
2021-04-20 14:45:00,82.74,82.75,82.7,82.73,9544.0,71.3104,71.319,71.2759,71.3018,9544.0
2021-04-20 14:50:00,82.72,82.77,82.71,82.73,13002.0,71.2932,71.3362,71.2845,71.3018,13002.0
2021-04-20 14:55:00,82.71,82.71,82.59,82.65,10277.0,71.2845,71.2845,71.1811,71.2328,10277.0
2021-04-20 15:00:00,82.65,82.79,82.65,82.75,22171.0,71.2328,71.3535,71.2328,71.319,22171.0
2021-04-20 15:05:00,82.73,82.87,82.72,82.86,11948.0,71.3018,71.4224,71.2932,71.4138,11948.0
2021-04-20 15:10:00,82.87,82.92,82.85,82.88,20728.0,71.4224,71.4655,71.4052,71.431,20728.0
2021-04-20 15:15:00,82.9,82.93,82.76,82.79,25080.0,71.4483,71.4741,71.3276,71.3535,25080.0
2021-04-20 15:20:00,82.8,82.8,82.66,82.68,16990.0,71.3621,71.3621,71.2414,71.2587,16990.0
2021-04-20 15:25:00,82.66,82.67,82.56,82.62,24718.0,71.2414,71.2501,71.1553,71.207,24718.0
2021-04-20 15:30:00,82.62,82.71,82.55,82.69,35152.0,71.207,71.2845,71.1466,71.2673,35152.0
2021-04-20 15:35:00,82.69,82.69,82.5,82.55,30731.0,71.2673,71.2673,71.1035,71.1466,30731.0
2021-04-20 15:40:00,82.57,82.63,82.54,82.6,27062.0,71.1639,71.2156,71.138,71.1897,27062.0
2021-04-20 15:45:00,82.59,82.63,82.53,82.6,30395.0,71.1811,71.2156,71.1294,71.1897,30395.0
2021-04-20 15:50:00,82.6,82.6,82.41,82.45,56784.0,71.1897,71.1897,71.026,71.0604,56784.0
2021-04-20 15:55:00,82.43,82.46,82.36,82.4,101122.0,71.0432,71.0691,70.9829,71.0174,101122.0
2021-04-21 09:30:00,82.57,82.72,81.6,82.07,57247.0,71.1639,71.2932,70.3279,70.7329,57247.0
2021-04-21 09:35:00,82.01,82.14,81.61,82.14,26103.0,70.6812,70.7933,70.3365,70.7933,26103.0
2021-04-21 09:40:00,82.18,82.57,82.16,82.56,21669.0,70.8277,71.1639,70.8105,71.1553,21669.0
2021-04-21 09:45:00,82.57,82.63,82.41,82.52,25930.0,71.1639,71.2156,71.026,71.1208,25930.0
2021-04-21 09:50:00,82.52,82.95,82.48,82.89,30413.0,71.1208,71.4914,71.0863,71.4397,30413.0
2021-04-21 09:55:00,82.89,82.98,82.7,82.95,25008.0,71.4397,71.5172,71.2759,71.4914,25008.0
2021-04-21 10:00:00,82.95,83.2,82.95,83.04,41731.0,71.4914,71.7068,71.4914,71.5689,41731.0
2021-04-21 10:05:00,83.09,83.12,82.79,82.8,21418.0,71.612,71.6379,71.3535,71.3621,21418.0
2021-04-21 10:10:00,82.78,82.79,82.68,82.68,15352.0,71.3449,71.3535,71.2587,71.2587,15352.0
2021-04-21 10:15:00,82.66,82.72,82.51,82.69,16838.0,71.2414,71.2932,71.1122,71.2673,16838.0
2021-04-21 10:20:00,82.7,82.82,82.68,82.81,13015.0,71.2759,71.3793,71.2587,71.3707,13015.0
2021-04-21 10:25:00,82.84,83.04,82.78,83.04,19398.0,71.3966,71.5689,71.3449,71.5689,19398.0
2021-04-21 10:30:00,83.03,83.13,82.95,83.02,14460.0,71.5603,71.6465,71.4914,71.5517,14460.0
2021-04-21 10:35:00,83.04,83.2,83.03,83.17,13723.0,71.5689,71.7068,71.5603,71.681,13723.0
2021-04-21 10:40:00,83.18,83.29,83.16,83.29,18730.0,71.6896,71.7844,71.6724,71.7844,18730.0
2021-04-21 10:45:00,83.28,83.29,83.03,83.03,16127.0,71.7758,71.7844,71.5603,71.5603,16127.0
2021-04-21 10:50:00,82.98,83.04,82.88,82.88,23510.0,71.5172,71.5689,71.431,71.431,23510.0
2021-04-21 10:55:00,82.91,83.02,82.86,82.88,31564.0,71.4569,71.5517,71.4138,71.431,31564.0
2021-04-21 11:00:00,82.88,83.15,82.8,83.05,12843.0,71.431,71.6638,71.3621,71.5776,12843.0
2021-04-21 11:05:00,83.06,83.23,83.04,83.14,26856.0,71.5862,71.7327,71.5689,71.6551,26856.0
2021-04-21 11:10:00,83.16,83.29,83.15,83.26,37089.0,71.6724,71.7844,71.6638,71.7586,37089.0
2021-04-21 11:15:00,83.26,83.41,83.26,83.29,22436.0,71.7586,71.8878,71.7586,71.7844,22436.0
2021-04-21 11:20:00,83.29,83.32,83.15,83.15,13827.0,71.7844,71.8103,71.6638,71.6638,13827.0
2021-04-21 11:25:00,83.18,83.29,83.09,83.27,19120.0,71.6896,71.7844,71.612,71.7672,19120.0
2021-04-21 11:30:00,83.25,83.35,83.12,83.16,16068.0,71.7499,71.8361,71.6379,71.6724,16068.0
2021-04-21 11:35:00,83.15,83.17,82.99,83.06,12743.0,71.6638,71.681,71.5259,71.5862,12743.0
2021-04-21 11:40:00,83.08,83.11,82.98,83.03,13167.0,71.6034,71.6293,71.5172,71.5603,13167.0
2021-04-21 11:45:00,83.05,83.3,83.05,83.25,12947.0,71.5776,71.793,71.5776,71.7499,12947.0
2021-04-21 11:50:00,83.25,83.32,83.2,83.25,15412.0,71.7499,71.8103,71.7068,71.7499,15412.0
2021-04-21 11:55:00,83.22,83.3,83.2,83.28,12346.0,71.7241,71.793,71.7068,71.7758,12346.0
2021-04-21 12:00:00,83.25,83.37,83.21,83.26,27137.0,71.7499,71.8534,71.7155,71.7586,27137.0
2021-04-21 12:05:00,83.26,83.47,83.26,83.47,15820.0,71.7586,71.9395,71.7586,71.9395,15820.0
2021-04-21 12:10:00,83.45,83.53,83.4,83.45,23956.0,71.9223,71.9913,71.8792,71.9223,23956.0
2021-04-21 12:15:00,83.43,83.5,83.35,83.47,13472.0,71.9051,71.9654,71.8361,71.9395,13472.0
2021-04-21 12:20:00,83.45,83.52,83.44,83.5,10701.0,71.9223,71.9826,71.9137,71.9654,10701.0
2021-04-21 12:25:00,83.52,83.52,83.39,83.45,15303.0,71.9826,71.9826,71.8706,71.9223,15303.0
2021-04-21 12:30:00,83.45,83.48,83.39,83.43,11425.0,71.9223,71.9482,71.8706,71.9051,11425.0
2021-04-21 12:35:00,83.44,83.58,83.42,83.55,11946.0,71.9137,72.0344,71.8965,72.0085,11946.0
2021-04-21 12:40:00,83.56,83.59,83.51,83.55,7071.0,72.0171,72.043,71.974,72.0085,7071.0
2021-04-21 12:45:00,83.56,83.57,83.42,83.44,8826.0,72.0171,72.0257,71.8965,71.9137,8826.0
2021-04-21 12:50:00,83.42,83.46,83.38,83.42,8915.0,71.8965,71.9309,71.862,71.8965,8915.0
2021-04-21 12:55:00,83.44,83.48,83.36,83.4,9838.0,71.9137,71.9482,71.8447,71.8792,9838.0
2021-04-21 13:00:00,83.42,83.49,83.32,83.45,32491.0,71.8965,71.9568,71.8103,71.9223,32491.0
2021-04-21 13:05:00,83.45,83.58,83.4,83.55,14122.0,71.9223,72.0344,71.8792,72.0085,14122.0
2021-04-21 13:10:00,83.55,83.6,83.53,83.59,12415.0,72.0085,72.0516,71.9913,72.043,12415.0
2021-04-21 13:15:00,83.6,83.6,83.33,83.53,113724.0,72.0516,72.0516,71.8189,71.9913,113724.0
2021-04-21 13:20:00,83.52,83.6,83.47,83.55,23678.0,71.9826,72.0516,71.9395,72.0085,23678.0
2021-04-21 13:25:00,83.55,83.6,83.53,83.55,14061.0,72.0085,72.0516,71.9913,72.0085,14061.0
2021-04-21 13:30:00,83.55,83.62,83.54,83.61,16943.0,72.0085,72.0688,71.9999,72.0602,16943.0
2021-04-21 13:35:00,83.62,83.62,83.52,83.55,12765.0,72.0688,72.0688,71.9826,72.0085,12765.0
2021-04-21 13:40:00,83.55,83.61,83.54,83.59,10783.0,72.0085,72.0602,71.9999,72.043,10783.0
2021-04-21 13:45:00,83.58,83.58,83.47,83.5,13066.0,72.0344,72.0344,71.9395,71.9654,13066.0
2021-04-21 13:50:00,83.5,83.5,83.29,83.32,15909.0,71.9654,71.9654,71.7844,71.8103,15909.0
2021-04-21 13:55:00,83.33,83.43,83.33,83.4,10205.0,71.8189,71.9051,71.8189,71.8792,10205.0
2021-04-21 14:00:00,83.41,83.48,83.4,83.46,13828.0,71.8878,71.9482,71.8792,71.9309,13828.0
2021-04-21 14:05:00,83.48,83.53,83.44,83.47,9804.0,71.9482,71.9913,71.9137,71.9395,9804.0
2021-04-21 14:10:00,83.45,83.45,83.38,83.41,11637.0,71.9223,71.9223,71.862,71.8878,11637.0
2021-04-21 14:15:00,83.41,83.5,83.41,83.5,12417.0,71.8878,71.9654,71.8878,71.9654,12417.0
2021-04-21 14:20:00,83.49,83.5,83.38,83.45,14548.0,71.9568,71.9654,71.862,71.9223,14548.0
2021-04-21 14:25:00,83.46,83.59,83.46,83.53,18270.0,71.9309,72.043,71.9309,71.9913,18270.0
2021-04-21 14:30:00,83.54,83.59,83.5,83.53,14159.0,71.9999,72.043,71.9654,71.9913,14159.0
2021-04-21 14:35:00,83.52,83.54,83.45,83.47,22012.0,71.9826,71.9999,71.9223,71.9395,22012.0
2021-04-21 14:40:00,83.47,83.54,83.46,83.48,14201.0,71.9395,71.9999,71.9309,71.9482,14201.0
2021-04-21 14:45:00,83.48,83.55,83.46,83.5,15186.0,71.9482,72.0085,71.9309,71.9654,15186.0
2021-04-21 14:50:00,83.51,83.55,83.48,83.55,14419.0,71.974,72.0085,71.9482,72.0085,14419.0
2021-04-21 14:55:00,83.55,83.55,83.46,83.47,13624.0,72.0085,72.0085,71.9309,71.9395,13624.0
2021-04-21 15:00:00,83.47,83.51,83.42,83.44,10491.0,71.9395,71.974,71.8965,71.9137,10491.0
2021-04-21 15:05:00,83.44,83.48,83.42,83.44,12355.0,71.9137,71.9482,71.8965,71.9137,12355.0
2021-04-21 15:10:00,83.46,83.51,83.45,83.5,14126.0,71.9309,71.974,71.9223,71.9654,14126.0
2021-04-21 15:15:00,83.48,83.56,83.44,83.55,22016.0,71.9482,72.0171,71.9137,72.0085,22016.0
2021-04-21 15:20:00,83.56,83.59,83.54,83.54,15248.0,72.0171,72.043,71.9999,71.9999,15248.0
2021-04-21 15:25:00,83.54,83.64,83.54,83.62,31378.0,71.9999,72.0861,71.9999,72.0688,31378.0
2021-04-21 15:30:00,83.63,83.81,83.63,83.8,43782.0,72.0774,72.2326,72.0774,72.224,43782.0
2021-04-21 15:35:00,83.81,83.88,83.75,83.75,58256.0,72.2326,72.2929,72.1809,72.1809,58256.0
2021-04-21 15:40:00,83.74,83.84,83.7,83.8,38551.0,72.1723,72.2584,72.1378,72.224,38551.0
2021-04-21 15:45:00,83.8,83.89,83.8,83.82,40038.0,72.224,72.3015,72.224,72.2412,40038.0
2021-04-21 15:50:00,83.82,83.88,83.79,83.82,93534.0,72.2412,72.2929,72.2153,72.2412,93534.0
2021-04-21 15:55:00,83.81,83.96,83.72,83.85,153088.0,72.2326,72.3619,72.155,72.2671,153088.0
2021-04-22 09:30:00,84.12,84.19,83.13,83.46,62171.0,72.4998,72.5601,71.6465,71.9309,62171.0
2021-04-22 09:35:00,83.42,83.93,83.34,83.8,30265.0,71.8965,72.336,71.8275,72.224,30265.0
2021-04-22 09:40:00,83.77,83.9,83.56,83.86,39102.0,72.1981,72.3101,72.0171,72.2757,39102.0
2021-04-22 09:45:00,83.84,83.85,83.36,83.41,70840.0,72.2584,72.2671,71.8447,71.8878,70840.0
2021-04-22 09:50:00,83.46,83.84,83.46,83.76,35490.0,71.9309,72.2584,71.9309,72.1895,35490.0
2021-04-22 09:55:00,83.76,84.17,83.71,84.09,19252.0,72.1895,72.5429,72.1464,72.4739,19252.0
2021-04-22 10:00:00,84.18,84.18,83.38,83.38,32043.0,72.5515,72.5515,71.862,71.862,32043.0
2021-04-22 10:05:00,83.41,83.69,83.37,83.53,34938.0,71.8878,72.1292,71.8534,71.9913,34938.0
2021-04-22 10:10:00,83.53,83.83,83.5,83.75,38266.0,71.9913,72.2498,71.9654,72.1809,38266.0
2021-04-22 10:15:00,83.74,83.82,83.6,83.74,92550.0,72.1723,72.2412,72.0516,72.1723,92550.0
2021-04-22 10:20:00,83.78,83.93,83.71,83.9,55724.0,72.2067,72.336,72.1464,72.3101,55724.0
2021-04-22 10:25:00,83.9,84.01,83.88,83.9,31239.0,72.3101,72.405,72.2929,72.3101,31239.0
2021-04-22 10:30:00,83.9,84.08,83.88,84.06,28394.0,72.3101,72.4653,72.2929,72.448,28394.0
2021-04-22 10:35:00,84.07,84.07,83.77,83.77,22916.0,72.4567,72.4567,72.1981,72.1981,22916.0
2021-04-22 10:40:00,83.78,83.87,83.76,83.84,18540.0,72.2067,72.2843,72.1895,72.2584,18540.0
2021-04-22 10:45:00,83.82,83.92,83.72,83.87,37864.0,72.2412,72.3274,72.155,72.2843,37864.0
2021-04-22 10:50:00,83.87,84.03,83.78,83.98,23477.0,72.2843,72.4222,72.2067,72.3791,23477.0
2021-04-22 10:55:00,84.01,84.16,83.93,83.93,20762.0,72.405,72.5342,72.336,72.336,20762.0
2021-04-22 11:00:00,83.94,84.11,83.93,84.11,18931.0,72.3446,72.4911,72.336,72.4911,18931.0
2021-04-22 11:05:00,84.11,84.18,83.99,84.18,21171.0,72.4911,72.5515,72.3877,72.5515,21171.0
2021-04-22 11:10:00,84.18,84.31,84.12,84.29,17470.0,72.5515,72.6635,72.4998,72.6463,17470.0
2021-04-22 11:15:00,84.28,84.35,84.16,84.2,16713.0,72.6377,72.698,72.5342,72.5687,16713.0
2021-04-22 11:20:00,84.19,84.33,84.17,84.28,11215.0,72.5601,72.6807,72.5429,72.6377,11215.0
2021-04-22 11:25:00,84.29,84.39,84.21,84.3,13057.0,72.6463,72.7325,72.5773,72.6549,13057.0
2021-04-22 11:30:00,84.29,84.63,84.28,84.61,23876.0,72.6463,72.9393,72.6377,72.9221,23876.0
2021-04-22 11:35:00,84.62,84.63,84.44,84.53,11786.0,72.9307,72.9393,72.7756,72.8531,11786.0
2021-04-22 11:40:00,84.54,84.64,84.53,84.53,15041.0,72.8617,72.9479,72.8531,72.8531,15041.0
2021-04-22 11:45:00,84.51,84.65,84.48,84.65,20766.0,72.8359,72.9565,72.81,72.9565,20766.0
2021-04-22 11:50:00,84.65,84.71,84.56,84.67,11510.0,72.9565,73.0083,72.879,72.9738,11510.0
2021-04-22 11:55:00,84.68,84.71,84.57,84.67,21309.0,72.9824,73.0083,72.8876,72.9738,21309.0
2021-04-22 12:00:00,84.64,84.64,84.48,84.56,12048.0,72.9479,72.9479,72.81,72.879,12048.0
2021-04-22 12:05:00,84.56,84.67,84.56,84.6,22570.0,72.879,72.9738,72.879,72.9135,22570.0
2021-04-22 12:10:00,84.6,84.7,84.55,84.63,21359.0,72.9135,72.9996,72.8704,72.9393,21359.0
2021-04-22 12:15:00,84.61,84.79,84.57,84.79,64248.0,72.9221,73.0772,72.8876,73.0772,64248.0
2021-04-22 12:20:00,84.79,84.89,84.71,84.84,29295.0,73.0772,73.1634,73.0083,73.1203,29295.0
2021-04-22 12:25:00,84.84,85.0,84.83,84.99,32953.0,73.1203,73.2582,73.1117,73.2496,32953.0
2021-04-22 12:30:00,84.99,85.05,84.97,85.0,52952.0,73.2496,73.3013,73.2323,73.2582,52952.0
2021-04-22 12:35:00,85.0,85.07,84.98,85.02,20039.0,73.2582,73.3185,73.241,73.2754,20039.0
2021-04-22 12:40:00,85.0,85.02,84.77,84.77,19776.0,73.2582,73.2754,73.06,73.06,19776.0
2021-04-22 12:45:00,84.79,84.91,84.71,84.91,24822.0,73.0772,73.1806,73.0083,73.1806,24822.0
2021-04-22 12:50:00,84.9,84.91,84.77,84.88,14387.0,73.172,73.1806,73.06,73.1548,14387.0
2021-04-22 12:55:00,84.89,85.0,84.88,84.98,67105.0,73.1634,73.2582,73.1548,73.241,67105.0
2021-04-22 13:00:00,84.98,84.98,84.8,84.81,17075.0,73.241,73.241,73.0858,73.0944,17075.0
2021-04-22 13:05:00,84.82,84.84,84.3,84.44,22435.0,73.1031,73.1203,72.6549,72.7756,22435.0
2021-04-22 13:10:00,84.44,84.46,84.16,84.38,23397.0,72.7756,72.7928,72.5342,72.7238,23397.0
2021-04-22 13:15:00,84.35,84.42,84.16,84.16,24102.0,72.698,72.7583,72.5342,72.5342,24102.0
2021-04-22 13:20:00,84.13,84.37,84.07,84.15,23332.0,72.5084,72.7152,72.4567,72.5256,23332.0
2021-04-22 13:25:00,84.16,84.4,84.14,84.34,25158.0,72.5342,72.7411,72.517,72.6894,25158.0
2021-04-22 13:30:00,84.34,84.34,84.07,84.24,25052.0,72.6894,72.6894,72.4567,72.6032,25052.0
2021-04-22 13:35:00,84.22,84.32,84.09,84.32,24513.0,72.5859,72.6721,72.4739,72.6721,24513.0
2021-04-22 13:40:00,84.32,84.32,84.18,84.19,60667.0,72.6721,72.6721,72.5515,72.5601,60667.0
2021-04-22 13:45:00,84.19,84.24,83.93,83.98,60464.0,72.5601,72.6032,72.336,72.3791,60464.0
2021-04-22 13:50:00,83.95,84.09,83.86,83.89,20446.0,72.3532,72.4739,72.2757,72.3015,20446.0
2021-04-22 13:55:00,83.89,84.0,83.81,83.9,25262.0,72.3015,72.3963,72.2326,72.3101,25262.0
2021-04-22 14:00:00,83.89,83.99,83.81,83.95,32540.0,72.3015,72.3877,72.2326,72.3532,32540.0
2021-04-22 14:05:00,83.93,84.1,83.85,84.09,19852.0,72.336,72.4825,72.2671,72.4739,19852.0
2021-04-22 14:10:00,84.12,84.24,84.07,84.24,28909.0,72.4998,72.6032,72.4567,72.6032,28909.0
2021-04-22 14:15:00,84.23,84.27,84.15,84.22,20184.0,72.5946,72.629,72.5256,72.5859,20184.0
2021-04-22 14:20:00,84.24,84.35,84.12,84.22,63273.0,72.6032,72.698,72.4998,72.5859,63273.0
2021-04-22 14:25:00,84.2,84.63,84.2,84.61,65121.0,72.5687,72.9393,72.5687,72.9221,65121.0
2021-04-22 14:30:00,84.59,84.71,84.53,84.66,96248.0,72.9048,73.0083,72.8531,72.9652,96248.0
2021-04-22 14:35:00,84.66,84.76,84.54,84.73,94475.0,72.9652,73.0513,72.8617,73.0255,94475.0
2021-04-22 14:40:00,84.72,84.76,84.37,84.42,47172.0,73.0169,73.0513,72.7152,72.7583,47172.0
2021-04-22 14:45:00,84.43,84.57,84.37,84.49,32580.0,72.7669,72.8876,72.7152,72.8186,32580.0
2021-04-22 14:50:00,84.49,84.52,84.44,84.5,32395.0,72.8186,72.8445,72.7756,72.8273,32395.0
2021-04-22 14:55:00,84.49,84.67,84.42,84.47,39891.0,72.8186,72.9738,72.7583,72.8014,39891.0
2021-04-22 15:00:00,84.48,84.55,84.45,84.46,30783.0,72.81,72.8704,72.7842,72.7928,30783.0
2021-04-22 15:05:00,84.46,84.52,84.23,84.25,29199.0,72.7928,72.8445,72.5946,72.6118,29199.0
2021-04-22 15:10:00,84.25,84.39,84.24,84.37,30215.0,72.6118,72.7325,72.6032,72.7152,30215.0
2021-04-22 15:15:00,84.38,84.4,84.27,84.4,34037.0,72.7238,72.7411,72.629,72.7411,34037.0
2021-04-22 15:20:00,84.38,84.42,84.24,84.42,35613.0,72.7238,72.7583,72.6032,72.7583,35613.0
2021-04-22 15:25:00,84.41,84.42,84.24,84.27,73999.0,72.7497,72.7583,72.6032,72.629,73999.0
2021-04-22 15:30:00,84.26,84.41,84.25,84.28,34209.0,72.6204,72.7497,72.6118,72.6377,34209.0
2021-04-22 15:35:00,84.27,84.38,84.24,84.34,68330.0,72.629,72.7238,72.6032,72.6894,68330.0
2021-04-22 15:40:00,84.33,84.33,84.13,84.16,76543.0,72.6807,72.6807,72.5084,72.5342,76543.0
2021-04-22 15:45:00,84.17,84.26,84.13,84.15,75223.0,72.5429,72.6204,72.5084,72.5256,75223.0
2021-04-22 15:50:00,84.15,84.23,84.08,84.16,133873.0,72.5256,72.5946,72.4653,72.5342,133873.0
2021-04-22 15:55:00,84.15,84.25,84.04,84.09,178815.0,72.5256,72.6118,72.4308,72.4739,178815.0
2021-04-23 09:30:00,83.49,85.24,83.2,84.59,206822.0,71.9568,73.465,71.7068,72.9048,206822.0
2021-04-23 09:35:00,84.66,85.4,84.4,85.31,111396.0,72.9652,73.6029,72.7411,73.5254,111396.0
2021-04-23 09:40:00,85.4,85.77,85.07,85.65,51130.0,73.6029,73.9218,73.3185,73.8184,51130.0
2021-04-23 09:45:00,85.61,86.56,85.57,86.56,87831.0,73.7839,74.6027,73.7495,74.6027,87831.0
2021-04-23 09:50:00,86.52,86.78,86.25,86.64,56696.0,74.5682,74.7923,74.3355,74.6716,56696.0
2021-04-23 09:55:00,86.64,86.69,86.38,86.5,26684.0,74.6716,74.7147,74.4476,74.551,26684.0
2021-04-23 10:00:00,86.54,87.13,86.54,86.77,87165.0,74.5855,75.094,74.5855,74.7837,87165.0
2021-04-23 10:05:00,86.8,87.19,86.51,86.94,60450.0,74.8095,75.1457,74.5596,74.9302,60450.0
2021-04-23 10:10:00,86.95,87.1,86.82,86.9,43597.0,74.9388,75.0681,74.8268,74.8957,43597.0
2021-04-23 10:15:00,86.94,87.2,86.83,87.02,57544.0,74.9302,75.1543,74.8354,74.9992,57544.0
2021-04-23 10:20:00,87.04,87.5,87.01,87.3,87137.0,75.0164,75.4128,74.9905,75.2405,87137.0
2021-04-23 10:25:00,87.27,87.7,87.27,87.45,62577.0,75.2146,75.5852,75.2146,75.3698,62577.0
2021-04-23 10:30:00,87.44,87.52,87.13,87.2,38364.0,75.3611,75.4301,75.094,75.1543,38364.0
2021-04-23 10:35:00,87.2,87.59,87.18,87.31,28356.0,75.1543,75.4904,75.1371,75.2491,28356.0
2021-04-23 10:40:00,87.33,87.49,87.24,87.3,27280.0,75.2663,75.4042,75.1888,75.2405,27280.0
2021-04-23 10:45:00,87.33,87.7,87.23,87.43,34350.0,75.2663,75.5852,75.1801,75.3525,34350.0
2021-04-23 10:50:00,87.41,87.75,87.4,87.57,26666.0,75.3353,75.6283,75.3267,75.4732,26666.0
2021-04-23 10:55:00,87.58,87.66,87.41,87.65,20126.0,75.4818,75.5507,75.3353,75.5421,20126.0
2021-04-23 11:00:00,87.59,87.87,87.59,87.83,25515.0,75.4904,75.7317,75.4904,75.6973,25515.0
2021-04-23 11:05:00,87.81,88.22,87.81,88.18,59526.0,75.68,76.0334,75.68,75.9989,59526.0
2021-04-23 11:10:00,88.2,88.43,88.2,88.28,45569.0,76.0162,76.2144,76.0162,76.0851,45569.0
2021-04-23 11:15:00,88.33,88.48,88.28,88.42,43726.0,76.1282,76.2575,76.0851,76.2058,43726.0
2021-04-23 11:20:00,88.42,88.42,88.06,88.07,28671.0,76.2058,76.2058,75.8955,75.9041,28671.0
2021-04-23 11:25:00,88.09,88.73,88.08,88.57,102679.0,75.9213,76.4729,75.9127,76.335,102679.0
2021-04-23 11:30:00,88.61,88.61,88.15,88.2,26397.0,76.3695,76.3695,75.9731,76.0162,26397.0
2021-04-23 11:35:00,88.19,88.22,87.94,88.17,36692.0,76.0075,76.0334,75.7921,75.9903,36692.0
2021-04-23 11:40:00,88.13,88.28,88.06,88.25,26350.0,75.9558,76.0851,75.8955,76.0592,26350.0
2021-04-23 11:45:00,88.25,88.47,88.24,88.32,26621.0,76.0592,76.2489,76.0506,76.1196,26621.0
2021-04-23 11:50:00,88.34,88.75,88.3,88.73,23365.0,76.1368,76.4902,76.1023,76.4729,23365.0
2021-04-23 11:55:00,88.72,89.21,88.71,89.13,71388.0,76.4643,76.8866,76.4557,76.8177,71388.0
2021-04-23 12:00:00,89.11,89.11,88.51,88.53,40291.0,76.8004,76.8004,76.2833,76.3006,40291.0
2021-04-23 12:05:00,88.53,88.78,88.51,88.65,35582.0,76.3006,76.516,76.2833,76.404,35582.0
2021-04-23 12:10:00,88.66,88.72,88.35,88.35,41240.0,76.4126,76.4643,76.1454,76.1454,41240.0
2021-04-23 12:15:00,88.39,88.54,88.28,88.45,22007.0,76.1799,76.3092,76.0851,76.2316,22007.0
2021-04-23 12:20:00,88.45,88.74,88.43,88.69,29700.0,76.2316,76.4816,76.2144,76.4385,29700.0
2021-04-23 12:25:00,88.68,88.71,88.21,88.22,44616.0,76.4298,76.4557,76.0248,76.0334,44616.0
2021-04-23 12:30:00,88.25,88.73,88.22,88.65,16945.0,76.0592,76.4729,76.0334,76.404,16945.0
2021-04-23 12:35:00,88.66,88.96,88.57,88.9,40453.0,76.4126,76.6712,76.335,76.6195,40453.0
2021-04-23 12:40:00,88.9,88.9,88.6,88.64,29048.0,76.6195,76.6195,76.3609,76.3954,29048.0
2021-04-23 12:45:00,88.66,88.71,88.45,88.49,25291.0,76.4126,76.4557,76.2316,76.2661,25291.0
2021-04-23 12:50:00,88.52,88.52,88.31,88.42,25629.0,76.2919,76.2919,76.111,76.2058,25629.0
2021-04-23 12:55:00,88.42,88.51,88.28,88.4,15895.0,76.2058,76.2833,76.0851,76.1885,15895.0
2021-04-23 13:00:00,88.42,88.45,88.32,88.45,30404.0,76.2058,76.2316,76.1196,76.2316,30404.0
2021-04-23 13:05:00,88.45,88.46,88.32,88.38,25454.0,76.2316,76.2402,76.1196,76.1713,25454.0
2021-04-23 13:10:00,88.36,88.42,88.22,88.22,20735.0,76.154,76.2058,76.0334,76.0334,20735.0
2021-04-23 13:15:00,88.22,88.37,88.21,88.34,40452.0,76.0334,76.1627,76.0248,76.1368,40452.0
2021-04-23 13:20:00,88.33,88.52,88.33,88.48,37703.0,76.1282,76.2919,76.1282,76.2575,37703.0
2021-04-23 13:25:00,88.48,88.55,88.46,88.5,27616.0,76.2575,76.3178,76.2402,76.2747,27616.0
2021-04-23 13:30:00,88.52,88.64,88.52,88.59,18690.0,76.2919,76.3954,76.2919,76.3523,18690.0
2021-04-23 13:35:00,88.59,88.78,88.57,88.72,38481.0,76.3523,76.516,76.335,76.4643,38481.0
2021-04-23 13:40:00,88.75,88.91,88.75,88.91,12194.0,76.4902,76.6281,76.4902,76.6281,12194.0
2021-04-23 13:45:00,88.9,88.91,88.76,88.76,18971.0,76.6195,76.6281,76.4988,76.4988,18971.0
2021-04-23 13:50:00,88.77,88.83,88.71,88.77,15069.0,76.5074,76.5591,76.4557,76.5074,15069.0
2021-04-23 13:55:00,88.77,88.77,88.57,88.76,34657.0,76.5074,76.5074,76.335,76.4988,34657.0
2021-04-23 14:00:00,88.75,88.97,88.75,88.9,21715.0,76.4902,76.6798,76.4902,76.6195,21715.0
2021-04-23 14:05:00,88.92,89.05,88.91,89.01,23897.0,76.6367,76.7487,76.6281,76.7143,23897.0
2021-04-23 14:10:00,89.0,89.07,88.96,88.99,42700.0,76.7056,76.766,76.6712,76.697,42700.0
2021-04-23 14:15:00,89.0,89.07,88.93,89.02,27942.0,76.7056,76.766,76.6453,76.7229,27942.0
2021-04-23 14:20:00,89.04,89.07,88.91,88.98,25167.0,76.7401,76.766,76.6281,76.6884,25167.0
2021-04-23 14:25:00,89.0,89.02,88.91,88.96,16198.0,76.7056,76.7229,76.6281,76.6712,16198.0
2021-04-23 14:30:00,88.95,89.2,88.94,89.17,29900.0,76.6625,76.878,76.6539,76.8522,29900.0
2021-04-23 14:35:00,89.17,89.17,89.05,89.09,14878.0,76.8522,76.8522,76.7487,76.7832,14878.0
2021-04-23 14:40:00,89.07,89.21,89.07,89.15,31466.0,76.766,76.8866,76.766,76.8349,31466.0
2021-04-23 14:45:00,89.16,89.16,88.99,89.06,13237.0,76.8435,76.8435,76.697,76.7574,13237.0
2021-04-23 14:50:00,89.06,89.16,88.93,88.94,25830.0,76.7574,76.8435,76.6453,76.6539,25830.0
2021-04-23 14:55:00,88.93,89.05,88.92,89.0,22903.0,76.6453,76.7487,76.6367,76.7056,22903.0
2021-04-23 15:00:00,89.03,89.07,88.73,88.81,26172.0,76.7315,76.766,76.4729,76.5419,26172.0
2021-04-23 15:05:00,88.83,88.9,88.75,88.77,26002.0,76.5591,76.6195,76.4902,76.5074,26002.0
2021-04-23 15:10:00,88.73,88.79,88.66,88.68,26913.0,76.4729,76.5246,76.4126,76.4298,26913.0
2021-04-23 15:15:00,88.69,88.77,88.61,88.71,29580.0,76.4385,76.5074,76.3695,76.4557,29580.0
2021-04-23 15:20:00,88.73,88.8,88.69,88.77,21941.0,76.4729,76.5333,76.4385,76.5074,21941.0
2021-04-23 15:25:00,88.77,88.89,88.74,88.78,40510.0,76.5074,76.6108,76.4816,76.516,40510.0
2021-04-23 15:30:00,88.8,89.03,88.79,88.95,31281.0,76.5333,76.7315,76.5246,76.6625,31281.0
2021-04-23 15:35:00,88.95,88.95,88.77,88.81,27540.0,76.6625,76.6625,76.5074,76.5419,27540.0
2021-04-23 15:40:00,88.83,88.89,88.79,88.86,67242.0,76.5591,76.6108,76.5246,76.585,67242.0
2021-04-23 15:45:00,88.86,89.02,88.81,89.0,67629.0,76.585,76.7229,76.5419,76.7056,67629.0
2021-04-23 15:50:00,89.0,89.22,88.95,89.02,103488.0,76.7056,76.8952,76.6625,76.7229,103488.0
2021-04-23 15:55:00,89.02,89.16,89.0,89.16,209380.0,76.7229,76.8435,76.7056,76.8435,209380.0
2021-04-26 09:30:00,89.92,91.29,89.58,91.08,214403.0,77.4986,78.6793,77.2055,78.4983,214403.0
2021-04-26 09:35:00,91.04,91.82,90.97,91.44,112523.0,78.4638,79.1361,78.4035,78.8086,112523.0
2021-04-26 09:40:00,91.47,91.47,90.61,91.28,78318.0,78.8344,78.8344,78.0932,78.6707,78318.0
2021-04-26 09:45:00,91.25,91.67,91.25,91.47,62380.0,78.6448,79.0068,78.6448,78.8344,62380.0
2021-04-26 09:50:00,91.47,91.98,91.47,91.9,61155.0,78.8344,79.274,78.8344,79.205,61155.0
2021-04-26 09:55:00,91.96,92.4,91.96,92.23,160110.0,79.2567,79.636,79.2567,79.4895,160110.0
2021-04-26 10:00:00,92.28,92.28,91.73,91.95,83399.0,79.5325,79.5325,79.0585,79.2481,83399.0
2021-04-26 10:05:00,91.95,92.3,91.94,92.03,85320.0,79.2481,79.5498,79.2395,79.3171,85320.0
2021-04-26 10:10:00,92.05,92.27,92.01,92.05,39170.0,79.3343,79.5239,79.2998,79.3343,39170.0
2021-04-26 10:15:00,92.05,92.2,91.92,92.15,82886.0,79.3343,79.4636,79.2223,79.4205,82886.0
2021-04-26 10:20:00,92.15,92.27,91.93,92.25,47610.0,79.4205,79.5239,79.2309,79.5067,47610.0
2021-04-26 10:25:00,92.25,92.39,92.09,92.17,45372.0,79.5067,79.6273,79.3688,79.4377,45372.0
2021-04-26 10:30:00,92.2,92.63,92.19,92.58,54394.0,79.4636,79.8342,79.455,79.7911,54394.0
2021-04-26 10:35:00,92.58,92.72,92.54,92.61,54897.0,79.7911,79.9118,79.7566,79.817,54897.0
2021-04-26 10:40:00,92.58,92.6,92.31,92.39,34468.0,79.7911,79.8083,79.5584,79.6273,34468.0
2021-04-26 10:45:00,92.36,92.42,92.21,92.27,30572.0,79.6015,79.6532,79.4722,79.5239,30572.0
2021-04-26 10:50:00,92.22,92.34,92.04,92.04,20522.0,79.4808,79.5843,79.3257,79.3257,20522.0
2021-04-26 10:55:00,92.04,92.34,91.94,92.31,34375.0,79.3257,79.5843,79.2395,79.5584,34375.0
2021-04-26 11:00:00,92.32,92.56,92.3,92.47,15997.0,79.567,79.7739,79.5498,79.6963,15997.0
2021-04-26 11:05:00,92.47,92.52,92.2,92.26,33353.0,79.6963,79.7394,79.4636,79.5153,33353.0
2021-04-26 11:10:00,92.28,92.43,92.14,92.38,27572.0,79.5325,79.6618,79.4119,79.6187,27572.0
2021-04-26 11:15:00,92.37,92.39,92.04,92.15,27427.0,79.6101,79.6273,79.3257,79.4205,27427.0
2021-04-26 11:20:00,92.15,92.37,92.09,92.33,17842.0,79.4205,79.6101,79.3688,79.5756,17842.0
2021-04-26 11:25:00,92.3,92.43,92.22,92.32,18083.0,79.5498,79.6618,79.4808,79.567,18083.0
2021-04-26 11:30:00,92.3,92.48,92.18,92.41,20751.0,79.5498,79.7049,79.4464,79.6446,20751.0
2021-04-26 11:35:00,92.42,92.67,92.41,92.59,31981.0,79.6532,79.8687,79.6446,79.7997,31981.0
2021-04-26 11:40:00,92.6,92.67,92.4,92.65,18681.0,79.8083,79.8687,79.636,79.8514,18681.0
2021-04-26 11:45:00,92.63,92.64,92.42,92.53,20994.0,79.8342,79.8428,79.6532,79.748,20994.0
2021-04-26 11:50:00,92.48,92.53,92.38,92.44,9437.0,79.7049,79.748,79.6187,79.6704,9437.0
2021-04-26 11:55:00,92.42,92.66,92.37,92.62,19641.0,79.6532,79.8601,79.6101,79.8256,19641.0
2021-04-26 12:00:00,92.63,92.63,92.5,92.58,64425.0,79.8342,79.8342,79.7222,79.7911,64425.0
2021-04-26 12:05:00,92.59,92.59,92.44,92.5,24923.0,79.7997,79.7997,79.6704,79.7222,24923.0
2021-04-26 12:10:00,92.44,92.48,92.32,92.32,20549.0,79.6704,79.7049,79.567,79.567,20549.0
2021-04-26 12:15:00,92.28,92.35,92.22,92.22,15282.0,79.5325,79.5929,79.4808,79.4808,15282.0
2021-04-26 12:20:00,92.22,92.45,92.22,92.43,37586.0,79.4808,79.6791,79.4808,79.6618,37586.0
2021-04-26 12:25:00,92.42,92.5,92.31,92.43,17536.0,79.6532,79.7222,79.5584,79.6618,17536.0
2021-04-26 12:30:00,92.4,92.48,92.39,92.4,24215.0,79.636,79.7049,79.6273,79.636,24215.0
2021-04-26 12:35:00,92.4,92.48,92.25,92.44,35626.0,79.636,79.7049,79.5067,79.6704,35626.0
2021-04-26 12:40:00,92.44,92.56,92.44,92.5,23529.0,79.6704,79.7739,79.6704,79.7222,23529.0
2021-04-26 12:45:00,92.49,92.54,92.41,92.5,16030.0,79.7135,79.7566,79.6446,79.7222,16030.0
2021-04-26 12:50:00,92.51,92.55,92.47,92.53,11388.0,79.7308,79.7652,79.6963,79.748,11388.0
2021-04-26 12:55:00,92.54,92.56,92.43,92.54,13594.0,79.7566,79.7739,79.6618,79.7566,13594.0
2021-04-26 13:00:00,92.57,92.68,92.55,92.66,26981.0,79.7825,79.8773,79.7652,79.8601,26981.0
2021-04-26 13:05:00,92.68,92.69,92.6,92.61,15015.0,79.8773,79.8859,79.8083,79.817,15015.0
2021-04-26 13:10:00,92.6,92.84,92.6,92.75,44306.0,79.8083,80.0152,79.8083,79.9376,44306.0
2021-04-26 13:15:00,92.75,92.77,92.67,92.75,14270.0,79.9376,79.9549,79.8687,79.9376,14270.0
2021-04-26 13:20:00,92.75,92.84,92.68,92.81,20995.0,79.9376,80.0152,79.8773,79.9893,20995.0
2021-04-26 13:25:00,92.81,92.9,92.79,92.81,47610.0,79.9893,80.0669,79.9721,79.9893,47610.0
2021-04-26 13:30:00,92.82,92.82,92.53,92.69,17044.0,79.9979,79.9979,79.748,79.8859,17044.0
2021-04-26 13:35:00,92.68,92.88,92.62,92.67,31653.0,79.8773,80.0497,79.8256,79.8687,31653.0
2021-04-26 13:40:00,92.65,92.68,92.33,92.4,27778.0,79.8514,79.8773,79.5756,79.636,27778.0
2021-04-26 13:45:00,92.42,92.71,92.33,92.71,14050.0,79.6532,79.9031,79.5756,79.9031,14050.0
2021-04-26 13:50:00,92.76,92.87,92.68,92.7,29154.0,79.9462,80.041,79.8773,79.8945,29154.0
2021-04-26 13:55:00,92.68,92.76,92.64,92.72,24971.0,79.8773,79.9462,79.8428,79.9118,24971.0
2021-04-26 14:00:00,92.71,92.73,92.64,92.71,26490.0,79.9031,79.9204,79.8428,79.9031,26490.0
2021-04-26 14:05:00,92.69,92.77,92.6,92.73,36649.0,79.8859,79.9549,79.8083,79.9204,36649.0
2021-04-26 14:10:00,92.72,92.81,92.64,92.73,24792.0,79.9118,79.9893,79.8428,79.9204,24792.0
2021-04-26 14:15:00,92.75,92.83,92.71,92.8,16622.0,79.9376,80.0066,79.9031,79.9807,16622.0
2021-04-26 14:20:00,92.8,92.99,92.8,92.93,34625.0,79.9807,80.1445,79.9807,80.0928,34625.0
2021-04-26 14:25:00,92.92,93.07,92.92,93.03,33345.0,80.0841,80.2134,80.0841,80.1789,33345.0
2021-04-26 14:30:00,93.01,93.12,92.98,93.07,18986.0,80.1617,80.2565,80.1358,80.2134,18986.0
2021-04-26 14:35:00,93.11,93.11,92.89,93.03,27588.0,80.2479,80.2479,80.0583,80.1789,27588.0
2021-04-26 14:40:00,93.03,93.03,92.93,92.98,24967.0,80.1789,80.1789,80.0928,80.1358,24967.0
2021-04-26 14:45:00,92.96,93.11,92.96,93.05,83556.0,80.1186,80.2479,80.1186,80.1962,83556.0
2021-04-26 14:50:00,93.09,93.31,93.04,93.25,79775.0,80.2307,80.4203,80.1876,80.3685,79775.0
2021-04-26 14:55:00,93.26,93.35,93.15,93.22,60455.0,80.3772,80.4547,80.2824,80.3427,60455.0
2021-04-26 15:00:00,93.22,93.46,93.2,93.4,186923.0,80.3427,80.5495,80.3255,80.4978,186923.0
2021-04-26 15:05:00,93.4,93.53,93.25,93.37,132159.0,80.4978,80.6099,80.3685,80.472,132159.0
2021-04-26 15:10:00,93.32,93.58,93.32,93.49,35026.0,80.4289,80.653,80.4289,80.5754,35026.0
2021-04-26 15:15:00,93.5,93.54,93.42,93.54,18992.0,80.584,80.6185,80.5151,80.6185,18992.0
2021-04-26 15:20:00,93.51,93.64,93.51,93.61,34659.0,80.5926,80.7047,80.5926,80.6788,34659.0
2021-04-26 15:25:00,93.62,93.69,93.1,93.16,46304.0,80.6874,80.7478,80.2393,80.291,46304.0
2021-04-26 15:30:00,93.12,93.33,93.03,93.31,48355.0,80.2565,80.4375,80.1789,80.4203,48355.0
2021-04-26 15:35:00,93.31,93.4,93.29,93.35,39184.0,80.4203,80.4978,80.403,80.4547,39184.0
2021-04-26 15:40:00,93.36,93.7,93.33,93.65,49518.0,80.4634,80.7564,80.4375,80.7133,49518.0
2021-04-26 15:45:00,93.62,93.76,93.59,93.66,87245.0,80.6874,80.8081,80.6616,80.7219,87245.0
2021-04-26 15:50:00,93.64,93.71,93.44,93.55,138745.0,80.7047,80.765,80.5323,80.6271,138745.0
2021-04-26 15:55:00,93.54,93.58,93.17,93.26,392845.0,80.6185,80.653,80.2996,80.3772,392845.0
2021-04-27 09:30:00,92.94,94.6,92.63,94.15,218652.0,80.1014,81.5321,79.8342,81.1442,218652.0
2021-04-27 09:35:00,94.09,94.53,93.76,93.76,88850.0,81.0925,81.4717,80.8081,80.8081,88850.0
2021-04-27 09:40:00,93.79,93.84,93.29,93.73,63021.0,80.834,80.877,80.403,80.7822,63021.0
2021-04-27 09:45:00,93.69,93.8,93.28,93.29,66476.0,80.7478,80.8426,80.3944,80.403,66476.0
2021-04-27 09:50:00,93.26,93.8,92.93,93.71,95750.0,80.3772,80.8426,80.0928,80.765,95750.0
2021-04-27 09:55:00,93.78,93.78,93.32,93.32,73108.0,80.8253,80.8253,80.4289,80.4289,73108.0
2021-04-27 10:00:00,93.33,94.02,93.09,94.02,50026.0,80.4375,81.0322,80.2307,81.0322,50026.0
2021-04-27 10:05:00,93.99,94.02,93.51,93.97,33985.0,81.0063,81.0322,80.5926,80.9891,33985.0
2021-04-27 10:10:00,93.98,93.98,93.5,93.5,22301.0,80.9977,80.9977,80.584,80.584,22301.0
2021-04-27 10:15:00,93.48,93.56,93.13,93.24,34161.0,80.5668,80.6357,80.2651,80.3599,34161.0
2021-04-27 10:20:00,93.21,93.41,93.13,93.2,27925.0,80.3341,80.5064,80.2651,80.3255,27925.0
2021-04-27 10:25:00,93.26,93.79,93.25,93.74,25806.0,80.3772,80.834,80.3685,80.7909,25806.0
2021-04-27 10:30:00,93.73,94.09,93.7,93.98,23979.0,80.7822,81.0925,80.7564,80.9977,23979.0
2021-04-27 10:35:00,93.97,94.01,93.82,93.83,34671.0,80.9891,81.0236,80.8598,80.8684,34671.0
2021-04-27 10:40:00,93.83,94.24,93.8,94.24,34556.0,80.8684,81.2218,80.8426,81.2218,34556.0
2021-04-27 10:45:00,94.25,94.3,94.1,94.24,33575.0,81.2304,81.2735,81.1011,81.2218,33575.0
2021-04-27 10:50:00,94.24,94.25,93.93,94.12,33409.0,81.2218,81.2304,80.9546,81.1184,33409.0
2021-04-27 10:55:00,94.1,94.2,94.05,94.17,34691.0,81.1011,81.1873,81.058,81.1615,34691.0
2021-04-27 11:00:00,94.17,94.18,93.8,93.89,15927.0,81.1615,81.1701,80.8426,80.9201,15927.0
2021-04-27 11:05:00,93.91,93.96,93.66,93.7,15879.0,80.9374,80.9805,80.7219,80.7564,15879.0
2021-04-27 11:10:00,93.7,93.73,93.48,93.67,15775.0,80.7564,80.7822,80.5668,80.7305,15775.0
2021-04-27 11:15:00,93.62,93.62,93.41,93.54,26175.0,80.6874,80.6874,80.5064,80.6185,26175.0
2021-04-27 11:20:00,93.53,93.78,93.53,93.78,19805.0,80.6099,80.8253,80.6099,80.8253,19805.0
2021-04-27 11:25:00,93.8,93.8,93.55,93.64,17307.0,80.8426,80.8426,80.6271,80.7047,17307.0
2021-04-27 11:30:00,93.64,93.69,93.53,93.55,40292.0,80.7047,80.7478,80.6099,80.6271,40292.0
2021-04-27 11:35:00,93.58,93.81,93.57,93.81,45561.0,80.653,80.8512,80.6443,80.8512,45561.0
2021-04-27 11:40:00,93.79,93.81,93.65,93.7,30052.0,80.834,80.8512,80.7133,80.7564,30052.0
2021-04-27 11:45:00,93.7,93.89,93.66,93.72,32736.0,80.7564,80.9201,80.7219,80.7736,32736.0
2021-04-27 11:50:00,93.75,93.95,93.7,93.91,37242.0,80.7995,80.9719,80.7564,80.9374,37242.0
2021-04-27 11:55:00,93.9,94.06,93.83,94.0,26456.0,80.9288,81.0667,80.8684,81.0149,26456.0
2021-04-27 12:00:00,94.06,94.3,94.05,94.25,35601.0,81.0667,81.2735,81.058,81.2304,35601.0
2021-04-27 12:05:00,94.23,94.23,94.1,94.15,19373.0,81.2132,81.2132,81.1011,81.1442,19373.0
2021-04-27 12:10:00,94.15,94.24,94.05,94.05,28060.0,81.1442,81.2218,81.058,81.058,28060.0
2021-04-27 12:15:00,94.07,94.19,94.03,94.17,30358.0,81.0753,81.1787,81.0408,81.1615,30358.0
2021-04-27 12:20:00,94.17,94.17,93.94,94.07,24339.0,81.1615,81.1615,80.9632,81.0753,24339.0
2021-04-27 12:25:00,94.08,94.34,94.07,94.33,26129.0,81.0839,81.308,81.0753,81.2994,26129.0
2021-04-27 12:30:00,94.33,94.33,94.02,94.07,16335.0,81.2994,81.2994,81.0322,81.0753,16335.0
2021-04-27 12:35:00,94.09,94.25,94.05,94.25,13908.0,81.0925,81.2304,81.058,81.2304,13908.0
2021-04-27 12:40:00,94.25,94.33,94.1,94.11,22081.0,81.2304,81.2994,81.1011,81.1097,22081.0
2021-04-27 12:45:00,94.1,94.28,94.1,94.12,23712.0,81.1011,81.2563,81.1011,81.1184,23712.0
2021-04-27 12:50:00,94.14,94.16,93.96,94.02,17831.0,81.1356,81.1528,80.9805,81.0322,17831.0
2021-04-27 12:55:00,94.04,94.06,93.89,94.06,8632.0,81.0494,81.0667,80.9201,81.0667,8632.0
2021-04-27 13:00:00,94.04,94.22,93.98,94.22,13509.0,81.0494,81.2046,80.9977,81.2046,13509.0
2021-04-27 13:05:00,94.22,94.26,94.15,94.16,7937.0,81.2046,81.239,81.1442,81.1528,7937.0
2021-04-27 13:10:00,94.15,94.24,94.06,94.2,28419.0,81.1442,81.2218,81.0667,81.1873,28419.0
2021-04-27 13:15:00,94.19,94.33,94.13,94.33,15621.0,81.1787,81.2994,81.127,81.2994,15621.0
2021-04-27 13:20:00,94.35,94.36,94.11,94.11,21047.0,81.3166,81.3252,81.1097,81.1097,21047.0
2021-04-27 13:25:00,94.13,94.18,94.06,94.08,21316.0,81.127,81.1701,81.0667,81.0839,21316.0
2021-04-27 13:30:00,94.12,94.13,93.84,93.86,19491.0,81.1184,81.127,80.877,80.8943,19491.0
2021-04-27 13:35:00,93.83,93.95,93.75,93.91,21066.0,80.8684,80.9719,80.7995,80.9374,21066.0
2021-04-27 13:40:00,93.89,93.91,93.76,93.78,13342.0,80.9201,80.9374,80.8081,80.8253,13342.0
2021-04-27 13:45:00,93.77,94.04,93.77,93.9,21018.0,80.8167,81.0494,80.8167,80.9288,21018.0
2021-04-27 13:50:00,93.9,93.98,93.86,93.88,14904.0,80.9288,80.9977,80.8943,80.9115,14904.0
2021-04-27 13:55:00,93.88,93.93,93.82,93.84,12408.0,80.9115,80.9546,80.8598,80.877,12408.0
2021-04-27 14:00:00,93.84,93.94,93.8,93.93,19371.0,80.877,80.9632,80.8426,80.9546,19371.0
2021-04-27 14:05:00,93.92,93.97,93.79,93.8,30356.0,80.946,80.9891,80.834,80.8426,30356.0
2021-04-27 14:10:00,93.8,93.99,93.69,93.89,23282.0,80.8426,81.0063,80.7478,80.9201,23282.0
2021-04-27 14:15:00,93.89,94.07,93.86,93.98,20980.0,80.9201,81.0753,80.8943,80.9977,20980.0
2021-04-27 14:20:00,93.97,94.03,93.87,93.94,13065.0,80.9891,81.0408,80.9029,80.9632,13065.0
2021-04-27 14:25:00,93.96,94.07,93.87,94.03,15139.0,80.9805,81.0753,80.9029,81.0408,15139.0
2021-04-27 14:30:00,94.03,94.17,93.97,94.16,14133.0,81.0408,81.1615,80.9891,81.1528,14133.0
2021-04-27 14:35:00,94.15,94.44,94.15,94.34,51937.0,81.1442,81.3942,81.1442,81.308,51937.0
2021-04-27 14:40:00,94.34,94.46,94.31,94.45,21585.0,81.308,81.4114,81.2821,81.4028,21585.0
2021-04-27 14:45:00,94.45,94.47,94.23,94.24,25024.0,81.4028,81.42,81.2132,81.2218,25024.0
2021-04-27 14:50:00,94.24,94.24,94.03,94.09,18423.0,81.2218,81.2218,81.0408,81.0925,18423.0
2021-04-27 14:55:00,94.11,94.18,94.03,94.04,13928.0,81.1097,81.1701,81.0408,81.0494,13928.0
2021-04-27 15:00:00,94.02,94.17,93.95,94.16,17025.0,81.0322,81.1615,80.9719,81.1528,17025.0
2021-04-27 15:05:00,94.16,94.24,94.04,94.06,16782.0,81.1528,81.2218,81.0494,81.0667,16782.0
2021-04-27 15:10:00,94.06,94.21,94.04,94.16,20601.0,81.0667,81.1959,81.0494,81.1528,20601.0
2021-04-27 15:15:00,94.19,94.19,94.01,94.1,19659.0,81.1787,81.1787,81.0236,81.1011,19659.0
2021-04-27 15:20:00,94.11,94.22,94.1,94.16,17974.0,81.1097,81.2046,81.1011,81.1528,17974.0
2021-04-27 15:25:00,94.17,94.22,94.01,94.04,38812.0,81.1615,81.2046,81.0236,81.0494,38812.0
2021-04-27 15:30:00,94.04,94.13,93.85,94.13,35848.0,81.0494,81.127,80.8857,81.127,35848.0
2021-04-27 15:35:00,94.11,94.11,93.97,94.02,44096.0,81.1097,81.1097,80.9891,81.0322,44096.0
2021-04-27 15:40:00,94.02,94.14,94.0,94.09,34500.0,81.0322,81.1356,81.0149,81.0925,34500.0
2021-04-27 15:45:00,94.09,94.09,93.93,94.0,63889.0,81.0925,81.0925,80.9546,81.0149,63889.0
2021-04-27 15:50:00,94.0,94.31,94.0,94.31,97299.0,81.0149,81.2821,81.0149,81.2821,97299.0
2021-04-27 15:55:00,94.28,94.44,94.22,94.22,186800.0,81.2563,81.3942,81.2046,81.2046,186800.0
2021-04-28 09:30:00,94.66,95.17,94.45,94.95,171012.0,81.5838,82.0233,81.4028,81.8337,171012.0
2021-04-28 09:35:00,94.93,95.14,94.43,94.48,43234.0,81.8165,81.9975,81.3855,81.4286,43234.0
2021-04-28 09:40:00,94.55,94.84,94.55,94.7,14899.0,81.489,81.7389,81.489,81.6182,14899.0
2021-04-28 09:45:00,94.66,94.9,94.39,94.69,74614.0,81.5838,81.7906,81.3511,81.6096,74614.0
2021-04-28 09:50:00,94.69,94.69,94.25,94.33,20087.0,81.6096,81.6096,81.2304,81.2994,20087.0
2021-04-28 09:55:00,94.31,94.36,94.02,94.02,52912.0,81.2821,81.3252,81.0322,81.0322,52912.0
2021-04-28 10:00:00,94.03,94.21,94.01,94.08,61651.0,81.0408,81.1959,81.0236,81.0839,61651.0
2021-04-28 10:05:00,94.05,94.33,94.04,94.28,17946.0,81.058,81.2994,81.0494,81.2563,17946.0
2021-04-28 10:10:00,94.28,94.63,94.28,94.48,15695.0,81.2563,81.5579,81.2563,81.4286,15695.0
2021-04-28 10:15:00,94.49,94.58,94.37,94.55,8364.0,81.4373,81.5148,81.3338,81.489,8364.0
2021-04-28 10:20:00,94.6,94.72,94.45,94.46,16935.0,81.5321,81.6355,81.4028,81.4114,16935.0
2021-04-28 10:25:00,94.49,94.62,94.37,94.62,13309.0,81.4373,81.5493,81.3338,81.5493,13309.0
2021-04-28 10:30:00,94.61,94.61,94.28,94.31,15499.0,81.5407,81.5407,81.2563,81.2821,15499.0
2021-04-28 10:35:00,94.28,94.35,94.22,94.22,15867.0,81.2563,81.3166,81.2046,81.2046,15867.0
2021-04-28 10:40:00,94.22,94.43,94.14,94.23,27339.0,81.2046,81.3855,81.1356,81.2132,27339.0
2021-04-28 10:45:00,94.25,94.45,94.21,94.45,26574.0,81.2304,81.4028,81.1959,81.4028,26574.0
2021-04-28 10:50:00,94.49,94.52,94.37,94.51,14055.0,81.4373,81.4631,81.3338,81.4545,14055.0
2021-04-28 10:55:00,94.52,94.61,94.41,94.49,13972.0,81.4631,81.5407,81.3683,81.4373,13972.0
2021-04-28 11:00:00,94.49,94.49,94.36,94.37,11825.0,81.4373,81.4373,81.3252,81.3338,11825.0
2021-04-28 11:05:00,94.37,94.4,94.24,94.26,24867.0,81.3338,81.3597,81.2218,81.239,24867.0
2021-04-28 11:10:00,94.26,94.6,94.23,94.6,52012.0,81.239,81.5321,81.2132,81.5321,52012.0
2021-04-28 11:15:00,94.65,94.73,94.42,94.7,8650.0,81.5752,81.6441,81.3769,81.6182,8650.0
2021-04-28 11:20:00,94.68,94.69,94.57,94.62,14215.0,81.601,81.6096,81.5062,81.5493,14215.0
2021-04-28 11:25:00,94.64,94.75,94.64,94.74,15353.0,81.5665,81.6613,81.5665,81.6527,15353.0
2021-04-28 11:30:00,94.74,94.79,94.7,94.75,11377.0,81.6527,81.6958,81.6182,81.6613,11377.0
2021-04-28 11:35:00,94.74,94.89,94.73,94.74,23377.0,81.6527,81.782,81.6441,81.6527,23377.0
2021-04-28 11:40:00,94.75,94.79,94.67,94.73,16316.0,81.6613,81.6958,81.5924,81.6441,16316.0
2021-04-28 11:45:00,94.71,94.76,94.68,94.7,9450.0,81.6269,81.67,81.601,81.6182,9450.0
2021-04-28 11:50:00,94.71,94.78,94.6,94.68,35139.0,81.6269,81.6872,81.5321,81.601,35139.0
2021-04-28 11:55:00,94.69,94.87,94.69,94.83,24930.0,81.6096,81.7648,81.6096,81.7303,24930.0
2021-04-28 12:00:00,94.86,94.94,94.69,94.94,35239.0,81.7561,81.8251,81.6096,81.8251,35239.0
2021-04-28 12:05:00,94.94,94.95,94.84,94.88,7497.0,81.8251,81.8337,81.7389,81.7734,7497.0
2021-04-28 12:10:00,94.85,94.94,94.79,94.88,10507.0,81.7475,81.8251,81.6958,81.7734,10507.0
2021-04-28 12:15:00,94.89,94.92,94.75,94.75,13681.0,81.782,81.8079,81.6613,81.6613,13681.0
2021-04-28 12:20:00,94.76,94.93,94.73,94.88,26579.0,81.67,81.8165,81.6441,81.7734,26579.0
2021-04-28 12:25:00,94.86,94.93,94.78,94.79,10081.0,81.7561,81.8165,81.6872,81.6958,10081.0
2021-04-28 12:30:00,94.79,94.93,94.75,94.91,10187.0,81.6958,81.8165,81.6613,81.7992,10187.0
2021-04-28 12:35:00,94.88,94.97,94.84,94.89,8596.0,81.7734,81.851,81.7389,81.782,8596.0
2021-04-28 12:40:00,94.88,94.97,94.87,94.93,14893.0,81.7734,81.851,81.7648,81.8165,14893.0
2021-04-28 12:45:00,94.93,95.11,94.89,95.06,18410.0,81.8165,81.9716,81.782,81.9285,18410.0
2021-04-28 12:50:00,95.06,95.06,94.84,94.87,10685.0,81.9285,81.9285,81.7389,81.7648,10685.0
2021-04-28 12:55:00,94.85,95.15,94.85,95.11,19983.0,81.7475,82.0061,81.7475,81.9716,19983.0
2021-04-28 13:00:00,95.12,95.31,95.12,95.3,28014.0,81.9802,82.144,81.9802,82.1354,28014.0
2021-04-28 13:05:00,95.3,95.35,95.22,95.26,22639.0,82.1354,82.1785,82.0664,82.1009,22639.0
2021-04-28 13:10:00,95.28,95.38,95.27,95.32,15788.0,82.1181,82.2043,82.1095,82.1526,15788.0
2021-04-28 13:15:00,95.37,95.42,95.22,95.32,16677.0,82.1957,82.2388,82.0664,82.1526,16677.0
2021-04-28 13:20:00,95.32,95.35,95.2,95.35,12612.0,82.1526,82.1785,82.0492,82.1785,12612.0
2021-04-28 13:25:00,95.36,95.36,95.26,95.33,7633.0,82.1871,82.1871,82.1009,82.1612,7633.0
2021-04-28 13:30:00,95.33,95.45,95.26,95.29,11938.0,82.1612,82.2646,82.1009,82.1267,11938.0
2021-04-28 13:35:00,95.25,95.25,95.15,95.19,16242.0,82.0923,82.0923,82.0061,82.0406,16242.0
2021-04-28 13:40:00,95.23,95.25,95.04,95.07,16835.0,82.075,82.0923,81.9113,81.9371,16835.0
2021-04-28 13:45:00,95.03,95.05,94.91,95.02,18480.0,81.9027,81.9199,81.7992,81.894,18480.0
2021-04-28 13:50:00,95.02,95.15,94.99,95.09,15964.0,81.894,82.0061,81.8682,81.9544,15964.0
2021-04-28 13:55:00,95.08,95.26,95.07,95.23,11352.0,81.9458,82.1009,81.9371,82.075,11352.0
2021-04-28 14:00:00,95.17,95.35,94.94,94.94,25223.0,82.0233,82.1785,81.8251,81.8251,25223.0
2021-04-28 14:05:00,94.93,95.18,94.93,95.01,13918.0,81.8165,82.0319,81.8165,81.8854,13918.0
2021-04-28 14:10:00,95.0,95.04,94.85,95.04,16851.0,81.8768,81.9113,81.7475,81.9113,16851.0
2021-04-28 14:15:00,95.04,95.04,94.9,94.95,15100.0,81.9113,81.9113,81.7906,81.8337,15100.0
2021-04-28 14:20:00,94.97,95.05,94.81,94.91,89326.0,81.851,81.9199,81.7131,81.7992,89326.0
2021-04-28 14:25:00,94.92,95.06,94.83,94.87,34578.0,81.8079,81.9285,81.7303,81.7648,34578.0
2021-04-28 14:30:00,94.89,94.95,94.72,94.76,66403.0,81.782,81.8337,81.6355,81.67,66403.0
2021-04-28 14:35:00,94.74,94.97,94.71,94.86,30216.0,81.6527,81.851,81.6269,81.7561,30216.0
2021-04-28 14:40:00,94.86,95.0,94.85,94.95,22599.0,81.7561,81.8768,81.7475,81.8337,22599.0
2021-04-28 14:45:00,94.95,95.02,94.78,94.8,29729.0,81.8337,81.894,81.6872,81.7044,29729.0
2021-04-28 14:50:00,94.83,94.87,94.72,94.76,25384.0,81.7303,81.7648,81.6355,81.67,25384.0
2021-04-28 14:55:00,94.75,94.82,94.68,94.75,29041.0,81.6613,81.7217,81.601,81.6613,29041.0
2021-04-28 15:00:00,94.77,94.95,94.77,94.78,25836.0,81.6786,81.8337,81.6786,81.6872,25836.0
2021-04-28 15:05:00,94.79,94.98,94.78,94.93,34890.0,81.6958,81.8596,81.6872,81.8165,34890.0
2021-04-28 15:10:00,94.91,95.04,94.64,94.73,40583.0,81.7992,81.9113,81.5665,81.6441,40583.0
2021-04-28 15:15:00,94.72,94.95,94.7,94.85,27124.0,81.6355,81.8337,81.6182,81.7475,27124.0
2021-04-28 15:20:00,94.84,95.02,94.84,94.97,28999.0,81.7389,81.894,81.7389,81.851,28999.0
2021-04-28 15:25:00,94.95,95.07,94.87,94.91,39211.0,81.8337,81.9371,81.7648,81.7992,39211.0
2021-04-28 15:30:00,94.9,95.03,94.83,94.95,24123.0,81.7906,81.9027,81.7303,81.8337,24123.0
2021-04-28 15:35:00,94.96,95.09,94.96,95.06,22358.0,81.8423,81.9544,81.8423,81.9285,22358.0
2021-04-28 15:40:00,95.06,95.19,95.05,95.11,33943.0,81.9285,82.0406,81.9199,81.9716,33943.0
2021-04-28 15:45:00,95.11,95.21,95.11,95.16,33561.0,81.9716,82.0578,81.9716,82.0147,33561.0
2021-04-28 15:50:00,95.16,95.24,95.05,95.14,78460.0,82.0147,82.0837,81.9199,81.9975,78460.0
2021-04-28 15:55:00,95.14,95.23,95.08,95.2,114723.0,81.9975,82.075,81.9458,82.0492,114723.0
2021-04-29 09:30:00,95.8,96.19,95.64,95.71,147985.0,82.5663,82.9024,82.4284,82.4887,147985.0
2021-04-29 09:35:00,95.8,96.09,95.8,95.89,54647.0,82.5663,82.8162,82.5663,82.6439,54647.0
2021-04-29 09:40:00,95.88,96.09,95.78,95.94,26466.0,82.6352,82.8162,82.5491,82.687,26466.0
2021-04-29 09:45:00,95.94,96.16,95.78,96.16,30797.0,82.687,82.8766,82.5491,82.8766,30797.0
2021-04-29 09:50:00,96.13,96.13,95.76,95.83,46242.0,82.8507,82.8507,82.5318,82.5922,46242.0
2021-04-29 09:55:00,95.83,95.83,95.01,95.21,106401.0,82.5922,82.5922,81.8854,82.0578,106401.0
2021-04-29 10:00:00,95.21,95.67,95.17,95.54,28983.0,82.0578,82.4543,82.0233,82.3422,28983.0
2021-04-29 10:05:00,95.54,95.56,95.13,95.16,25816.0,82.3422,82.3594,81.9888,82.0147,25816.0
2021-04-29 10:10:00,95.12,95.36,95.08,95.14,22403.0,81.9802,82.1871,81.9458,81.9975,22403.0
2021-04-29 10:15:00,95.15,95.31,95.05,95.13,47764.0,82.0061,82.144,81.9199,81.9888,47764.0
2021-04-29 10:20:00,95.15,95.15,95.03,95.06,22296.0,82.0061,82.0061,81.9027,81.9285,22296.0
2021-04-29 10:25:00,95.04,95.08,94.74,94.8,70609.0,81.9113,81.9458,81.6527,81.7044,70609.0
2021-04-29 10:30:00,94.8,94.97,94.74,94.86,32749.0,81.7044,81.851,81.6527,81.7561,32749.0
2021-04-29 10:35:00,94.86,94.96,94.62,94.92,22161.0,81.7561,81.8423,81.5493,81.8079,22161.0
2021-04-29 10:40:00,94.86,95.15,94.83,94.97,16641.0,81.7561,82.0061,81.7303,81.851,16641.0
2021-04-29 10:45:00,94.9,94.9,94.35,94.35,23147.0,81.7906,81.7906,81.3166,81.3166,23147.0
2021-04-29 10:50:00,94.39,94.63,94.36,94.51,27346.0,81.3511,81.5579,81.3252,81.4545,27346.0
2021-04-29 10:55:00,94.54,94.64,94.49,94.59,11195.0,81.4804,81.5665,81.4373,81.5234,11195.0
2021-04-29 11:00:00,94.58,94.66,94.53,94.64,15684.0,81.5148,81.5838,81.4717,81.5665,15684.0
2021-04-29 11:05:00,94.67,94.73,94.61,94.71,12051.0,81.5924,81.6441,81.5407,81.6269,12051.0
2021-04-29 11:10:00,94.71,95.11,94.68,95.0,23085.0,81.6269,81.9716,81.601,81.8768,23085.0
2021-04-29 11:15:00,94.98,95.33,94.98,95.12,63980.0,81.8596,82.1612,81.8596,81.9802,63980.0
2021-04-29 11:20:00,95.14,95.45,95.13,95.4,23570.0,81.9975,82.2646,81.9888,82.2216,23570.0
2021-04-29 11:25:00,95.42,95.61,95.4,95.6,23768.0,82.2388,82.4025,82.2216,82.3939,23768.0
2021-04-29 11:30:00,95.61,95.78,95.48,95.7,28789.0,82.4025,82.5491,82.2905,82.4801,28789.0
2021-04-29 11:35:00,95.75,95.77,95.57,95.68,18932.0,82.5232,82.5404,82.3681,82.4629,18932.0
2021-04-29 11:40:00,95.69,96.02,95.69,95.98,23604.0,82.4715,82.7559,82.4715,82.7214,23604.0
2021-04-29 11:45:00,95.99,96.1,95.92,95.94,13373.0,82.73,82.8249,82.6697,82.687,13373.0
2021-04-29 11:50:00,95.9,96.09,95.78,96.0,25592.0,82.6525,82.8162,82.5491,82.7387,25592.0
2021-04-29 11:55:00,96.01,96.02,95.77,95.92,11615.0,82.7473,82.7559,82.5404,82.6697,11615.0
2021-04-29 12:00:00,95.89,95.89,95.54,95.56,8247.0,82.6439,82.6439,82.3422,82.3594,8247.0
2021-04-29 12:05:00,95.55,95.66,95.47,95.53,18990.0,82.3508,82.4456,82.2819,82.3336,18990.0
2021-04-29 12:10:00,95.55,95.6,95.44,95.6,15334.0,82.3508,82.3939,82.256,82.3939,15334.0
2021-04-29 12:15:00,95.61,95.64,95.34,95.52,12984.0,82.4025,82.4284,82.1698,82.325,12984.0
2021-04-29 12:20:00,95.51,95.56,95.37,95.37,11304.0,82.3164,82.3594,82.1957,82.1957,11304.0
2021-04-29 12:25:00,95.35,95.43,95.23,95.38,11421.0,82.1785,82.2474,82.075,82.2043,11421.0
2021-04-29 12:30:00,95.35,95.44,95.31,95.42,7828.0,82.1785,82.256,82.144,82.2388,7828.0
2021-04-29 12:35:00,95.4,95.57,95.4,95.54,8975.0,82.2216,82.3681,82.2216,82.3422,8975.0
2021-04-29 12:40:00,95.55,95.72,95.54,95.65,15215.0,82.3508,82.4973,82.3422,82.437,15215.0
2021-04-29 12:45:00,95.66,95.85,95.66,95.83,12797.0,82.4456,82.6094,82.4456,82.5922,12797.0
2021-04-29 12:50:00,95.83,95.89,95.64,95.74,12526.0,82.5922,82.6439,82.4284,82.5146,12526.0
2021-04-29 12:55:00,95.72,95.75,95.61,95.69,10268.0,82.4973,82.5232,82.4025,82.4715,10268.0
2021-04-29 13:00:00,95.69,95.7,95.56,95.56,10594.0,82.4715,82.4801,82.3594,82.3594,10594.0
2021-04-29 13:05:00,95.58,95.74,95.57,95.69,17250.0,82.3767,82.5146,82.3681,82.4715,17250.0
2021-04-29 13:10:00,95.69,95.81,95.69,95.75,8279.0,82.4715,82.5749,82.4715,82.5232,8279.0
2021-04-29 13:15:00,95.74,95.92,95.71,95.91,11193.0,82.5146,82.6697,82.4887,82.6611,11193.0
2021-04-29 13:20:00,95.89,95.9,95.74,95.74,8944.0,82.6439,82.6525,82.5146,82.5146,8944.0
2021-04-29 13:25:00,95.76,95.86,95.67,95.84,6991.0,82.5318,82.618,82.4543,82.6008,6991.0
2021-04-29 13:30:00,95.82,96.05,95.82,95.96,30573.0,82.5835,82.7818,82.5835,82.7042,30573.0
2021-04-29 13:35:00,95.97,96.05,95.94,95.95,10517.0,82.7128,82.7818,82.687,82.6956,10517.0
2021-04-29 13:40:00,95.93,96.18,95.93,96.18,26855.0,82.6783,82.8938,82.6783,82.8938,26855.0
2021-04-29 13:45:00,96.18,96.25,96.01,96.18,17928.0,82.8938,82.9541,82.7473,82.8938,17928.0
2021-04-29 13:50:00,96.18,96.33,96.13,96.31,28231.0,82.8938,83.0231,82.8507,83.0058,28231.0
2021-04-29 13:55:00,96.33,96.37,96.29,96.34,13856.0,83.0231,83.0576,82.9886,83.0317,13856.0
2021-04-29 14:00:00,96.35,96.47,96.29,96.43,13042.0,83.0403,83.1437,82.9886,83.1093,13042.0
2021-04-29 14:05:00,96.43,96.61,96.42,96.6,26481.0,83.1093,83.2644,83.1006,83.2558,26481.0
2021-04-29 14:10:00,96.61,96.64,96.53,96.57,30349.0,83.2644,83.2903,83.1955,83.2299,30349.0
2021-04-29 14:15:00,96.58,96.69,96.47,96.61,16641.0,83.2385,83.3334,83.1437,83.2644,16641.0
2021-04-29 14:20:00,96.61,96.71,96.56,96.6,13353.0,83.2644,83.3506,83.2213,83.2558,13353.0
2021-04-29 14:25:00,96.6,96.73,96.58,96.73,13182.0,83.2558,83.3678,83.2385,83.3678,13182.0
2021-04-29 14:30:00,96.73,96.83,96.73,96.75,13997.0,83.3678,83.454,83.3678,83.3851,13997.0
2021-04-29 14:35:00,96.77,96.85,96.77,96.83,14763.0,83.4023,83.4712,83.4023,83.454,14763.0
2021-04-29 14:40:00,96.82,96.87,96.78,96.85,14388.0,83.4454,83.4885,83.4109,83.4712,14388.0
2021-04-29 14:45:00,96.85,96.95,96.76,96.9,24098.0,83.4712,83.5574,83.3937,83.5143,24098.0
2021-04-29 14:50:00,96.88,96.88,96.77,96.79,8965.0,83.4971,83.4971,83.4023,83.4195,8965.0
2021-04-29 14:55:00,96.8,96.89,96.67,96.88,20709.0,83.4282,83.5057,83.3161,83.4971,20709.0
2021-04-29 15:00:00,96.89,97.1,96.89,97.1,31874.0,83.5057,83.6867,83.5057,83.6867,31874.0
2021-04-29 15:05:00,97.11,97.12,97.0,97.05,23734.0,83.6953,83.704,83.6005,83.6436,23734.0
2021-04-29 15:10:00,97.07,97.1,96.99,97.05,72668.0,83.6609,83.6867,83.5919,83.6436,72668.0
2021-04-29 15:15:00,97.04,97.1,96.93,96.97,22858.0,83.635,83.6867,83.5402,83.5747,22858.0
2021-04-29 15:20:00,96.98,97.01,96.91,96.92,21749.0,83.5833,83.6091,83.523,83.5316,21749.0
2021-04-29 15:25:00,96.9,96.92,96.71,96.73,17639.0,83.5143,83.5316,83.3506,83.3678,17639.0
2021-04-29 15:30:00,96.74,96.92,96.74,96.89,31191.0,83.3764,83.5316,83.3764,83.5057,31191.0
2021-04-29 15:35:00,96.9,96.92,96.8,96.87,25731.0,83.5143,83.5316,83.4282,83.4885,25731.0
2021-04-29 15:40:00,96.88,96.91,96.82,96.86,27797.0,83.4971,83.523,83.4454,83.4799,27797.0
2021-04-29 15:45:00,96.86,96.88,96.73,96.74,37387.0,83.4799,83.4971,83.3678,83.3764,37387.0
2021-04-29 15:50:00,96.73,96.98,96.72,96.95,112365.0,83.3678,83.5833,83.3592,83.5574,112365.0
2021-04-29 15:55:00,96.94,97.06,96.76,96.83,188933.0,83.5488,83.6522,83.3937,83.454,188933.0
2021-04-30 09:30:00,97.02,97.12,95.77,95.9,197928.0,83.6178,83.704,82.5404,82.6525,197928.0
2021-04-30 09:35:00,95.93,96.56,95.58,95.89,142472.0,82.6783,83.2213,82.3767,82.6439,142472.0
2021-04-30 09:40:00,95.89,95.9,95.31,95.36,36746.0,82.6439,82.6525,82.144,82.1871,36746.0
2021-04-30 09:45:00,95.36,95.64,95.11,95.42,57067.0,82.1871,82.4284,81.9716,82.2388,57067.0
2021-04-30 09:50:00,95.48,95.59,95.07,95.13,55630.0,82.2905,82.3853,81.9371,81.9888,55630.0
2021-04-30 09:55:00,95.15,95.2,94.75,95.12,54282.0,82.0061,82.0492,81.6613,81.9802,54282.0
2021-04-30 10:00:00,95.1,95.33,94.83,94.9,43385.0,81.963,82.1612,81.7303,81.7906,43385.0
2021-04-30 10:05:00,94.92,95.0,94.51,94.92,62503.0,81.8079,81.8768,81.4545,81.8079,62503.0
2021-04-30 10:10:00,94.92,94.94,94.48,94.6,67386.0,81.8079,81.8251,81.4286,81.5321,67386.0
2021-04-30 10:15:00,94.56,94.6,94.24,94.43,59802.0,81.4976,81.5321,81.2218,81.3855,59802.0
2021-04-30 10:20:00,94.41,94.7,94.34,94.55,41056.0,81.3683,81.6182,81.308,81.489,41056.0
2021-04-30 10:25:00,94.59,94.68,94.35,94.46,75744.0,81.5234,81.601,81.3166,81.4114,75744.0
2021-04-30 10:30:00,94.48,95.04,94.32,94.93,42230.0,81.4286,81.9113,81.2907,81.8165,42230.0
2021-04-30 10:35:00,94.92,94.97,94.24,94.3,45067.0,81.8079,81.851,81.2218,81.2735,45067.0
2021-04-30 10:40:00,94.29,94.36,94.01,94.06,44553.0,81.2649,81.3252,81.0236,81.0667,44553.0
2021-04-30 10:45:00,94.05,94.06,93.88,93.88,29507.0,81.058,81.0667,80.9115,80.9115,29507.0
2021-04-30 10:50:00,93.87,93.88,93.52,93.56,63679.0,80.9029,80.9115,80.6013,80.6357,63679.0
2021-04-30 10:55:00,93.57,93.63,93.4,93.44,45780.0,80.6443,80.6961,80.4978,80.5323,45780.0
2021-04-30 11:00:00,93.41,93.78,93.09,93.7,58230.0,80.5064,80.8253,80.2307,80.7564,58230.0
2021-04-30 11:05:00,93.7,93.75,93.52,93.75,43831.0,80.7564,80.7995,80.6013,80.7995,43831.0
2021-04-30 11:10:00,93.73,93.73,93.47,93.55,56640.0,80.7822,80.7822,80.5582,80.6271,56640.0
2021-04-30 11:15:00,93.5,93.53,93.27,93.36,51894.0,80.584,80.6099,80.3858,80.4634,51894.0
2021-04-30 11:20:00,93.34,93.35,93.11,93.18,40818.0,80.4461,80.4547,80.2479,80.3082,40818.0
2021-04-30 11:25:00,93.22,93.51,93.12,93.5,40868.0,80.3427,80.5926,80.2565,80.584,40868.0
2021-04-30 11:30:00,93.46,93.52,93.27,93.33,19064.0,80.5495,80.6013,80.3858,80.4375,19064.0
2021-04-30 11:35:00,93.31,93.56,93.29,93.3,27635.0,80.4203,80.6357,80.403,80.4116,27635.0
2021-04-30 11:40:00,93.31,93.36,93.17,93.19,34806.0,80.4203,80.4634,80.2996,80.3168,34806.0
2021-04-30 11:45:00,93.2,93.26,93.16,93.22,19630.0,80.3255,80.3772,80.291,80.3427,19630.0
2021-04-30 11:50:00,93.22,93.22,93.06,93.14,23581.0,80.3427,80.3427,80.2048,80.2737,23581.0
2021-04-30 11:55:00,93.15,93.17,92.95,93.02,26999.0,80.2824,80.2996,80.11,80.1703,26999.0
2021-04-30 12:00:00,93.04,93.09,92.94,92.96,20534.0,80.1876,80.2307,80.1014,80.1186,20534.0
2021-04-30 12:05:00,92.98,93.17,92.93,93.16,30166.0,80.1358,80.2996,80.0928,80.291,30166.0
2021-04-30 12:10:00,93.2,93.54,93.2,93.54,40884.0,80.3255,80.6185,80.3255,80.6185,40884.0
2021-04-30 12:15:00,93.54,93.68,93.43,93.53,20639.0,80.6185,80.7391,80.5237,80.6099,20639.0
2021-04-30 12:20:00,93.51,93.51,93.37,93.43,19719.0,80.5926,80.5926,80.472,80.5237,19719.0
2021-04-30 12:25:00,93.44,93.45,93.37,93.38,18266.0,80.5323,80.5409,80.472,80.4806,18266.0
2021-04-30 12:30:00,93.39,93.44,93.2,93.29,13346.0,80.4892,80.5323,80.3255,80.403,13346.0
2021-04-30 12:35:00,93.28,93.29,93.17,93.22,9603.0,80.3944,80.403,80.2996,80.3427,9603.0
2021-04-30 12:40:00,93.2,93.29,93.15,93.2,15494.0,80.3255,80.403,80.2824,80.3255,15494.0
2021-04-30 12:45:00,93.23,93.29,93.15,93.25,13555.0,80.3513,80.403,80.2824,80.3685,13555.0
2021-04-30 12:50:00,93.26,93.28,93.11,93.16,17897.0,80.3772,80.3944,80.2479,80.291,17897.0
2021-04-30 12:55:00,93.13,93.14,92.95,93.06,60107.0,80.2651,80.2737,80.11,80.2048,60107.0
2021-04-30 13:00:00,93.06,93.13,92.99,93.06,55595.0,80.2048,80.2651,80.1445,80.2048,55595.0
2021-04-30 13:05:00,93.08,93.19,93.03,93.1,23749.0,80.222,80.3168,80.1789,80.2393,23749.0
2021-04-30 13:10:00,93.11,93.17,92.95,93.02,14192.0,80.2479,80.2996,80.11,80.1703,14192.0
2021-04-30 13:15:00,93.01,93.09,92.95,93.09,11512.0,80.1617,80.2307,80.11,80.2307,11512.0
2021-04-30 13:20:00,93.11,93.19,93.09,93.16,11664.0,80.2479,80.3168,80.2307,80.291,11664.0
2021-04-30 13:25:00,93.17,93.43,93.16,93.32,18601.0,80.2996,80.5237,80.291,80.4289,18601.0
2021-04-30 13:30:00,93.31,93.42,93.27,93.41,8141.0,80.4203,80.5151,80.3858,80.5064,8141.0
2021-04-30 13:35:00,93.41,93.54,93.35,93.54,22281.0,80.5064,80.6185,80.4547,80.6185,22281.0
2021-04-30 13:40:00,93.53,93.53,93.32,93.34,14772.0,80.6099,80.6099,80.4289,80.4461,14772.0
2021-04-30 13:45:00,93.34,93.37,93.16,93.19,15654.0,80.4461,80.472,80.291,80.3168,15654.0
2021-04-30 13:50:00,93.16,93.22,93.01,93.04,20437.0,80.291,80.3427,80.1617,80.1876,20437.0
2021-04-30 13:55:00,93.07,93.07,92.75,92.82,35138.0,80.2134,80.2134,79.9376,79.9979,35138.0
2021-04-30 14:00:00,92.84,92.87,92.62,92.65,30839.0,80.0152,80.041,79.8256,79.8514,30839.0
2021-04-30 14:05:00,92.64,92.68,92.52,92.56,41814.0,79.8428,79.8773,79.7394,79.7739,41814.0
2021-04-30 14:10:00,92.56,92.58,92.47,92.51,24090.0,79.7739,79.7911,79.6963,79.7308,24090.0
2021-04-30 14:15:00,92.51,92.62,92.48,92.59,16849.0,79.7308,79.8256,79.7049,79.7997,16849.0
2021-04-30 14:20:00,92.56,92.77,92.54,92.65,24615.0,79.7739,79.9549,79.7566,79.8514,24615.0
2021-04-30 14:25:00,92.67,92.83,92.62,92.83,13805.0,79.8687,80.0066,79.8256,80.0066,13805.0
2021-04-30 14:30:00,92.84,92.87,92.78,92.78,21564.0,80.0152,80.041,79.9635,79.9635,21564.0
2021-04-30 14:35:00,92.81,92.86,92.72,92.8,13987.0,79.9893,80.0324,79.9118,79.9807,13987.0
2021-04-30 14:40:00,92.8,92.88,92.78,92.82,23763.0,79.9807,80.0497,79.9635,79.9979,23763.0
2021-04-30 14:45:00,92.81,92.88,92.78,92.84,23757.0,79.9893,80.0497,79.9635,80.0152,23757.0
2021-04-30 14:50:00,92.83,92.83,92.72,92.78,16043.0,80.0066,80.0066,79.9118,79.9635,16043.0
2021-04-30 14:55:00,92.78,92.8,92.61,92.61,17081.0,79.9635,79.9807,79.817,79.817,17081.0
2021-04-30 15:00:00,92.64,92.78,92.51,92.64,32478.0,79.8428,79.9635,79.7308,79.8428,32478.0
2021-04-30 15:05:00,92.64,92.65,92.48,92.54,21726.0,79.8428,79.8514,79.7049,79.7566,21726.0
2021-04-30 15:10:00,92.52,92.58,92.42,92.44,23112.0,79.7394,79.7911,79.6532,79.6704,23112.0
2021-04-30 15:15:00,92.44,92.44,92.34,92.39,20367.0,79.6704,79.6704,79.5843,79.6273,20367.0
2021-04-30 15:20:00,92.38,92.55,92.33,92.53,29998.0,79.6187,79.7652,79.5756,79.748,29998.0
2021-04-30 15:25:00,92.54,92.59,92.52,92.52,24623.0,79.7566,79.7997,79.7394,79.7394,24623.0
2021-04-30 15:30:00,92.52,92.54,92.4,92.45,42062.0,79.7394,79.7566,79.636,79.6791,42062.0
2021-04-30 15:35:00,92.44,92.69,92.42,92.54,46954.0,79.6704,79.8859,79.6532,79.7566,46954.0
2021-04-30 15:40:00,92.53,92.6,92.46,92.51,41803.0,79.748,79.8083,79.6877,79.7308,41803.0
2021-04-30 15:45:00,92.51,92.64,92.4,92.62,56260.0,79.7308,79.8428,79.636,79.8256,56260.0
2021-04-30 15:50:00,92.62,92.79,92.39,92.45,140953.0,79.8256,79.9721,79.6273,79.6791,140953.0
2021-04-30 15:55:00,92.46,93.0,92.46,92.84,289206.0,79.6877,80.1531,79.6877,80.0152,289206.0
2021-05-03 09:30:00,94.0,94.0,92.63,92.84,113937.0,81.0149,81.0149,79.8342,80.0152,113937.0
2021-05-03 09:35:00,92.83,93.07,92.04,92.17,99068.0,80.0066,80.2134,79.3257,79.4377,99068.0
2021-05-03 09:40:00,92.21,92.55,92.13,92.27,111378.0,79.4722,79.7652,79.4033,79.5239,111378.0
2021-05-03 09:45:00,92.29,92.48,92.1,92.38,84472.0,79.5412,79.7049,79.3774,79.6187,84472.0
2021-05-03 09:50:00,92.37,92.75,92.27,92.68,63534.0,79.6101,79.9376,79.5239,79.8773,63534.0
2021-05-03 09:55:00,92.63,92.7,92.4,92.65,49587.0,79.8342,79.8945,79.636,79.8514,49587.0
2021-05-03 10:00:00,92.64,92.67,91.96,92.04,40801.0,79.8428,79.8687,79.2567,79.3257,40801.0
2021-05-03 10:05:00,92.04,92.13,92.0,92.05,36441.0,79.3257,79.4033,79.2912,79.3343,36441.0
2021-05-03 10:10:00,92.03,92.1,91.67,91.68,41672.0,79.3171,79.3774,79.0068,79.0154,41672.0
2021-05-03 10:15:00,91.67,91.84,91.62,91.69,28473.0,79.0068,79.1533,78.9637,79.024,28473.0
2021-05-03 10:20:00,91.69,91.74,91.33,91.36,49744.0,79.024,79.0671,78.7138,78.7396,49744.0
2021-05-03 10:25:00,91.32,91.5,91.2,91.26,39194.0,78.7052,78.8603,78.6017,78.6534,39194.0
2021-05-03 10:30:00,91.27,91.28,91.08,91.08,49147.0,78.6621,78.6707,78.4983,78.4983,49147.0
2021-05-03 10:35:00,91.09,91.16,90.93,91.0,49273.0,78.5069,78.5673,78.369,78.4294,49273.0
2021-05-03 10:40:00,90.99,91.17,90.99,91.09,26657.0,78.4207,78.5759,78.4207,78.5069,26657.0
2021-05-03 10:45:00,91.07,91.26,91.06,91.19,24782.0,78.4897,78.6534,78.4811,78.5931,24782.0
2021-05-03 10:50:00,91.23,91.24,90.97,91.13,48030.0,78.6276,78.6362,78.4035,78.5414,48030.0
2021-05-03 10:55:00,91.13,91.78,91.13,91.73,28374.0,78.5414,79.1016,78.5414,79.0585,28374.0
2021-05-03 11:00:00,91.73,92.05,91.73,91.88,25680.0,79.0585,79.3343,79.0585,79.1878,25680.0
2021-05-03 11:05:00,91.87,91.95,91.74,91.93,20161.0,79.1792,79.2481,79.0671,79.2309,20161.0
2021-05-03 11:10:00,91.94,91.96,91.66,91.8,19555.0,79.2395,79.2567,78.9982,79.1189,19555.0
2021-05-03 11:15:00,91.79,91.81,91.63,91.65,19932.0,79.1102,79.1275,78.9723,78.9896,19932.0
2021-05-03 11:20:00,91.68,91.77,91.52,91.77,19037.0,79.0154,79.093,78.8775,79.093,19037.0
2021-05-03 11:25:00,91.77,91.79,91.44,91.46,20090.0,79.093,79.1102,78.8086,78.8258,20090.0
2021-05-03 11:30:00,91.44,91.53,91.36,91.49,32611.0,78.8086,78.8861,78.7396,78.8517,32611.0
2021-05-03 11:35:00,91.51,91.74,91.49,91.69,12598.0,78.8689,79.0671,78.8517,79.024,12598.0
2021-05-03 11:40:00,91.67,91.78,91.67,91.77,8526.0,79.0068,79.1016,79.0068,79.093,8526.0
2021-05-03 11:45:00,91.79,91.99,91.75,91.96,22040.0,79.1102,79.2826,79.0758,79.2567,22040.0
2021-05-03 11:50:00,91.98,92.06,91.93,92.02,9399.0,79.274,79.3429,79.2309,79.3085,9399.0
2021-05-03 11:55:00,91.99,92.32,91.99,92.26,16107.0,79.2826,79.567,79.2826,79.5153,16107.0
2021-05-03 12:00:00,92.23,92.23,92.06,92.12,17327.0,79.4895,79.4895,79.3429,79.3946,17327.0
2021-05-03 12:05:00,92.13,92.2,92.08,92.16,13170.0,79.4033,79.4636,79.3602,79.4291,13170.0
2021-05-03 12:10:00,92.17,92.25,92.15,92.25,16209.0,79.4377,79.5067,79.4205,79.5067,16209.0
2021-05-03 12:15:00,92.28,92.56,92.28,92.52,18185.0,79.5325,79.7739,79.5325,79.7394,18185.0
2021-05-03 12:20:00,92.51,92.51,92.44,92.5,10438.0,79.7308,79.7308,79.6704,79.7222,10438.0
2021-05-03 12:25:00,92.48,92.66,92.47,92.66,19690.0,79.7049,79.8601,79.6963,79.8601,19690.0
2021-05-03 12:30:00,92.67,92.67,92.39,92.6,23484.0,79.8687,79.8687,79.6273,79.8083,23484.0
2021-05-03 12:35:00,92.6,92.6,92.42,92.52,8954.0,79.8083,79.8083,79.6532,79.7394,8954.0
2021-05-03 12:40:00,92.56,92.58,92.45,92.46,6745.0,79.7739,79.7911,79.6791,79.6877,6745.0
2021-05-03 12:45:00,92.44,92.6,92.44,92.56,12453.0,79.6704,79.8083,79.6704,79.7739,12453.0
2021-05-03 12:50:00,92.54,92.57,92.47,92.55,9699.0,79.7566,79.7825,79.6963,79.7652,9699.0
2021-05-03 12:55:00,92.57,92.58,92.51,92.54,4936.0,79.7825,79.7911,79.7308,79.7566,4936.0
2021-05-03 13:00:00,92.52,92.55,92.47,92.49,8100.0,79.7394,79.7652,79.6963,79.7135,8100.0
2021-05-03 13:05:00,92.5,92.57,92.43,92.53,8512.0,79.7222,79.7825,79.6618,79.748,8512.0
2021-05-03 13:10:00,92.53,92.64,92.52,92.56,7008.0,79.748,79.8428,79.7394,79.7739,7008.0
2021-05-03 13:15:00,92.56,92.67,92.56,92.64,5369.0,79.7739,79.8687,79.7739,79.8428,5369.0
2021-05-03 13:20:00,92.64,92.7,92.63,92.68,7133.0,79.8428,79.8945,79.8342,79.8773,7133.0
2021-05-03 13:25:00,92.69,92.85,92.65,92.68,11698.0,79.8859,80.0238,79.8514,79.8773,11698.0
2021-05-03 13:30:00,92.69,92.7,92.46,92.58,20081.0,79.8859,79.8945,79.6877,79.7911,20081.0
2021-05-03 13:35:00,92.58,92.79,92.58,92.78,17723.0,79.7911,79.9721,79.7911,79.9635,17723.0
2021-05-03 13:40:00,92.8,92.98,92.77,92.87,26277.0,79.9807,80.1358,79.9549,80.041,26277.0
2021-05-03 13:45:00,92.85,92.87,92.76,92.82,20670.0,80.0238,80.041,79.9462,79.9979,20670.0
2021-05-03 13:50:00,92.83,92.85,92.74,92.74,12586.0,80.0066,80.0238,79.929,79.929,12586.0
2021-05-03 13:55:00,92.73,92.75,92.68,92.72,9111.0,79.9204,79.9376,79.8773,79.9118,9111.0
2021-05-03 14:00:00,92.72,92.88,92.72,92.85,8047.0,79.9118,80.0497,79.9118,80.0238,8047.0
2021-05-03 14:05:00,92.88,92.95,92.84,92.86,14705.0,80.0497,80.11,80.0152,80.0324,14705.0
2021-05-03 14:10:00,92.86,92.99,92.85,92.93,27916.0,80.0324,80.1445,80.0238,80.0928,27916.0
2021-05-03 14:15:00,92.93,93.0,92.89,92.92,23001.0,80.0928,80.1531,80.0583,80.0841,23001.0
2021-05-03 14:20:00,92.92,92.99,92.88,92.97,10338.0,80.0841,80.1445,80.0497,80.1272,10338.0
2021-05-03 14:25:00,92.98,93.13,92.9,93.06,44368.0,80.1358,80.2651,80.0669,80.2048,44368.0
2021-05-03 14:30:00,93.06,93.16,92.98,93.01,12553.0,80.2048,80.291,80.1358,80.1617,12553.0
2021-05-03 14:35:00,93.0,93.07,92.98,93.02,20141.0,80.1531,80.2134,80.1358,80.1703,20141.0
2021-05-03 14:40:00,93.04,93.17,93.02,93.17,9211.0,80.1876,80.2996,80.1703,80.2996,9211.0
2021-05-03 14:45:00,93.17,93.17,93.05,93.16,13830.0,80.2996,80.2996,80.1962,80.291,13830.0
2021-05-03 14:50:00,93.18,93.26,93.16,93.18,27339.0,80.3082,80.3772,80.291,80.3082,27339.0
2021-05-03 14:55:00,93.18,93.2,92.98,93.05,20085.0,80.3082,80.3255,80.1358,80.1962,20085.0
2021-05-03 15:00:00,93.04,93.04,92.91,93.0,14470.0,80.1876,80.1876,80.0755,80.1531,14470.0
2021-05-03 15:05:00,93.01,93.1,93.01,93.07,12720.0,80.1617,80.2393,80.1617,80.2134,12720.0
2021-05-03 15:10:00,93.07,93.08,92.97,92.98,14612.0,80.2134,80.222,80.1272,80.1358,14612.0
2021-05-03 15:15:00,92.99,93.0,92.88,92.9,15446.0,80.1445,80.1531,80.0497,80.0669,15446.0
2021-05-03 15:20:00,92.9,92.9,92.78,92.79,23113.0,80.0669,80.0669,79.9635,79.9721,23113.0
2021-05-03 15:25:00,92.79,92.88,92.76,92.79,31453.0,79.9721,80.0497,79.9462,79.9721,31453.0
2021-05-03 15:30:00,92.79,92.79,92.64,92.66,30991.0,79.9721,79.9721,79.8428,79.8601,30991.0
2021-05-03 15:35:00,92.67,92.68,92.5,92.5,33602.0,79.8687,79.8773,79.7222,79.7222,33602.0
2021-05-03 15:40:00,92.5,92.6,92.45,92.6,27113.0,79.7222,79.8083,79.6791,79.8083,27113.0
2021-05-03 15:45:00,92.58,92.58,92.35,92.36,68797.0,79.7911,79.7911,79.5929,79.6015,68797.0
2021-05-03 15:50:00,92.35,92.35,92.08,92.11,90697.0,79.5929,79.5929,79.3602,79.386,90697.0
2021-05-03 15:55:00,92.11,92.19,91.59,91.59,495300.0,79.386,79.455,78.9379,78.9379,495300.0
2021-05-04 09:30:00,91.14,91.14,90.32,90.34,135279.0,78.55,78.55,77.8433,77.8605,135279.0
2021-05-04 09:35:00,90.41,90.99,90.37,90.7,82936.0,77.9209,78.4207,77.8864,78.1708,82936.0
2021-05-04 09:40:00,90.78,90.81,90.39,90.53,52914.0,78.2398,78.2656,77.9036,78.0243,52914.0
2021-05-04 09:45:00,90.6,90.6,90.02,90.09,127549.0,78.0846,78.0846,77.5847,77.6451,127549.0
2021-05-04 09:50:00,90.08,90.24,89.94,90.1,97780.0,77.6364,77.7743,77.5158,77.6537,97780.0
2021-05-04 09:55:00,90.08,90.28,89.85,89.85,93038.0,77.6364,77.8088,77.4382,77.4382,93038.0
2021-05-04 10:00:00,89.85,89.93,89.2,89.28,78905.0,77.4382,77.5072,76.878,76.947,78905.0
2021-05-04 10:05:00,89.27,89.3,88.88,88.91,148919.0,76.9383,76.9642,76.6022,76.6281,148919.0
2021-05-04 10:10:00,88.92,89.14,88.67,88.72,61774.0,76.6367,76.8263,76.4212,76.4643,61774.0
2021-05-04 10:15:00,88.69,88.85,88.61,88.73,91165.0,76.4385,76.5764,76.3695,76.4729,91165.0
2021-05-04 10:20:00,88.75,89.06,88.55,88.96,53488.0,76.4902,76.7574,76.3178,76.6712,53488.0
2021-05-04 10:25:00,88.94,88.94,88.62,88.68,48608.0,76.6539,76.6539,76.3781,76.4298,48608.0
2021-05-04 10:30:00,88.65,88.97,88.47,88.52,38376.0,76.404,76.6798,76.2489,76.2919,38376.0
2021-05-04 10:35:00,88.47,88.75,88.37,88.5,46149.0,76.2489,76.4902,76.1627,76.2747,46149.0
2021-05-04 10:40:00,88.5,88.53,88.36,88.39,63100.0,76.2747,76.3006,76.154,76.1799,63100.0
2021-05-04 10:45:00,88.41,88.41,87.86,87.92,50344.0,76.1971,76.1971,75.7231,75.7748,50344.0
2021-05-04 10:50:00,87.95,87.97,87.63,87.68,95470.0,75.8007,75.8179,75.5249,75.568,95470.0
2021-05-04 10:55:00,87.69,88.04,87.68,87.81,38966.0,75.5766,75.8783,75.568,75.68,38966.0
2021-05-04 11:00:00,87.79,88.23,87.72,88.12,44545.0,75.6628,76.042,75.6025,75.9472,44545.0
2021-05-04 11:05:00,88.12,88.12,87.86,88.01,49181.0,75.9472,75.9472,75.7231,75.8524,49181.0
2021-05-04 11:10:00,88.0,88.14,87.86,87.96,40367.0,75.8438,75.9644,75.7231,75.8093,40367.0
2021-05-04 11:15:00,87.96,87.98,87.79,87.92,84196.0,75.8093,75.8265,75.6628,75.7748,84196.0
2021-05-04 11:20:00,87.91,87.94,87.63,87.77,70008.0,75.7662,75.7921,75.5249,75.6456,70008.0
2021-05-04 11:25:00,87.76,88.28,87.75,88.26,61643.0,75.6369,76.0851,75.6283,76.0679,61643.0
2021-05-04 11:30:00,88.26,88.42,87.73,87.73,54878.0,76.0679,76.2058,75.6111,75.6111,54878.0
2021-05-04 11:35:00,87.73,88.0,87.56,88.0,35630.0,75.6111,75.8438,75.4646,75.8438,35630.0
2021-05-04 11:40:00,87.98,88.05,87.62,87.62,26976.0,75.8265,75.8869,75.5163,75.5163,26976.0
2021-05-04 11:45:00,87.63,87.7,87.46,87.63,77186.0,75.5249,75.5852,75.3784,75.5249,77186.0
2021-05-04 11:50:00,87.63,87.65,87.25,87.32,111474.0,75.5249,75.5421,75.1974,75.2577,111474.0
2021-05-04 11:55:00,87.33,87.36,87.15,87.21,41933.0,75.2663,75.2922,75.1112,75.1629,41933.0
2021-05-04 12:00:00,87.2,87.37,87.17,87.36,32416.0,75.1543,75.3008,75.1284,75.2922,32416.0
2021-05-04 12:05:00,87.38,87.6,87.32,87.45,29239.0,75.3094,75.499,75.2577,75.3698,29239.0
2021-05-04 12:10:00,87.44,87.67,87.42,87.58,25563.0,75.3611,75.5594,75.3439,75.4818,25563.0
2021-05-04 12:15:00,87.61,87.61,87.44,87.58,43720.0,75.5077,75.5077,75.3611,75.4818,43720.0
2021-05-04 12:20:00,87.6,87.62,87.32,87.34,14279.0,75.499,75.5163,75.2577,75.275,14279.0
2021-05-04 12:25:00,87.33,87.46,87.29,87.38,26873.0,75.2663,75.3784,75.2319,75.3094,26873.0
2021-05-04 12:30:00,87.38,87.5,87.19,87.21,33313.0,75.3094,75.4128,75.1457,75.1629,33313.0
2021-05-04 12:35:00,87.23,87.31,87.06,87.12,39290.0,75.1801,75.2491,75.0336,75.0853,39290.0
2021-05-04 12:40:00,87.12,87.34,87.07,87.3,62752.0,75.0853,75.275,75.0422,75.2405,62752.0
2021-05-04 12:45:00,87.3,87.31,86.91,86.92,54221.0,75.2405,75.2491,74.9043,74.913,54221.0
2021-05-04 12:50:00,86.92,87.14,86.87,87.11,41898.0,74.913,75.1026,74.8699,75.0767,41898.0
2021-05-04 12:55:00,87.11,87.22,87.0,87.12,30753.0,75.0767,75.1715,74.9819,75.0853,30753.0
2021-05-04 13:00:00,87.1,87.24,87.09,87.17,27335.0,75.0681,75.1888,75.0595,75.1284,27335.0
2021-05-04 13:05:00,87.16,87.29,87.07,87.11,44876.0,75.1198,75.2319,75.0422,75.0767,44876.0
2021-05-04 13:10:00,87.07,87.26,86.96,87.14,65206.0,75.0422,75.206,74.9474,75.1026,65206.0
2021-05-04 13:15:00,87.13,87.25,87.08,87.23,24666.0,75.094,75.1974,75.0509,75.1801,24666.0
2021-05-04 13:20:00,87.22,87.47,87.2,87.37,28669.0,75.1715,75.387,75.1543,75.3008,28669.0
2021-05-04 13:25:00,87.35,87.5,87.26,87.38,22709.0,75.2836,75.4128,75.206,75.3094,22709.0
2021-05-04 13:30:00,87.39,87.39,87.19,87.33,23929.0,75.318,75.318,75.1457,75.2663,23929.0
2021-05-04 13:35:00,87.34,87.61,87.34,87.54,61899.0,75.275,75.5077,75.275,75.4473,61899.0
2021-05-04 13:40:00,87.5,87.56,87.19,87.28,59018.0,75.4128,75.4646,75.1457,75.2232,59018.0
2021-05-04 13:45:00,87.26,87.32,87.07,87.11,22379.0,75.206,75.2577,75.0422,75.0767,22379.0
2021-05-04 13:50:00,87.13,87.19,87.05,87.07,23828.0,75.094,75.1457,75.025,75.0422,23828.0
2021-05-04 13:55:00,87.04,87.16,87.01,87.04,23076.0,75.0164,75.1198,74.9905,75.0164,23076.0
2021-05-04 14:00:00,87.06,87.2,87.01,87.13,34609.0,75.0336,75.1543,74.9905,75.094,34609.0
2021-05-04 14:05:00,87.15,87.21,87.05,87.17,29377.0,75.1112,75.1629,75.025,75.1284,29377.0
2021-05-04 14:10:00,87.18,87.26,87.08,87.26,25865.0,75.1371,75.206,75.0509,75.206,25865.0
2021-05-04 14:15:00,87.26,87.38,87.2,87.3,30665.0,75.206,75.3094,75.1543,75.2405,30665.0
2021-05-04 14:20:00,87.31,87.42,87.25,87.29,24953.0,75.2491,75.3439,75.1974,75.2319,24953.0
2021-05-04 14:25:00,87.27,87.49,87.21,87.45,24408.0,75.2146,75.4042,75.1629,75.3698,24408.0
2021-05-04 14:30:00,87.44,87.47,87.34,87.43,14661.0,75.3611,75.387,75.275,75.3525,14661.0
2021-05-04 14:35:00,87.44,87.54,87.42,87.43,21862.0,75.3611,75.4473,75.3439,75.3525,21862.0
2021-05-04 14:40:00,87.43,87.47,87.35,87.42,27443.0,75.3525,75.387,75.2836,75.3439,27443.0
2021-05-04 14:45:00,87.42,87.56,87.42,87.54,27642.0,75.3439,75.4646,75.3439,75.4473,27642.0
2021-05-04 14:50:00,87.53,87.53,87.44,87.51,16503.0,75.4387,75.4387,75.3611,75.4215,16503.0
2021-05-04 14:55:00,87.5,87.54,87.38,87.41,24740.0,75.4128,75.4473,75.3094,75.3353,24740.0
2021-05-04 15:00:00,87.38,87.63,87.24,87.62,28432.0,75.3094,75.5249,75.1888,75.5163,28432.0
2021-05-04 15:05:00,87.6,87.61,87.33,87.36,20027.0,75.499,75.5077,75.2663,75.2922,20027.0
2021-05-04 15:10:00,87.35,87.49,87.34,87.41,20332.0,75.2836,75.4042,75.275,75.3353,20332.0
2021-05-04 15:15:00,87.42,87.74,87.42,87.7,32977.0,75.3439,75.6197,75.3439,75.5852,32977.0
2021-05-04 15:20:00,87.69,87.72,87.52,87.53,35036.0,75.5766,75.6025,75.4301,75.4387,35036.0
2021-05-04 15:25:00,87.53,87.79,87.49,87.77,78787.0,75.4387,75.6628,75.4042,75.6456,78787.0
2021-05-04 15:30:00,87.74,87.92,87.66,87.89,58650.0,75.6197,75.7748,75.5507,75.749,58650.0
2021-05-04 15:35:00,87.89,88.12,87.88,88.03,61106.0,75.749,75.9472,75.7404,75.8696,61106.0
2021-05-04 15:40:00,88.03,88.07,87.92,88.02,77385.0,75.8696,75.9041,75.7748,75.861,77385.0
2021-05-04 15:45:00,88.01,88.07,87.84,88.07,104282.0,75.8524,75.9041,75.7059,75.9041,104282.0
2021-05-04 15:50:00,88.08,88.34,88.08,88.18,132597.0,75.9127,76.1368,75.9127,75.9989,132597.0
2021-05-04 15:55:00,88.2,88.48,88.13,88.47,190999.0,76.0162,76.2575,75.9558,76.2489,190999.0
2021-05-05 09:30:00,89.34,89.56,88.67,88.69,82424.0,76.9987,77.1883,76.4212,76.4385,82424.0
2021-05-05 09:35:00,88.69,88.7,87.85,88.0,46694.0,76.4385,76.4471,75.7145,75.8438,46694.0
2021-05-05 09:40:00,87.94,88.23,87.93,88.06,36832.0,75.7921,76.042,75.7834,75.8955,36832.0
2021-05-05 09:45:00,88.07,88.37,88.04,88.08,40877.0,75.9041,76.1627,75.8783,75.9127,40877.0
2021-05-05 09:50:00,88.14,88.62,88.1,88.6,75163.0,75.9644,76.3781,75.93,76.3609,75163.0
2021-05-05 09:55:00,88.65,88.98,88.61,88.77,33276.0,76.404,76.6884,76.3695,76.5074,33276.0
2021-05-05 10:00:00,88.8,88.8,88.5,88.79,29738.0,76.5333,76.5333,76.2747,76.5246,29738.0
2021-05-05 10:05:00,88.78,88.82,88.41,88.62,27247.0,76.516,76.5505,76.1971,76.3781,27247.0
2021-05-05 10:10:00,88.62,88.65,88.35,88.51,24989.0,76.3781,76.404,76.1454,76.2833,24989.0
2021-05-05 10:15:00,88.51,88.55,88.43,88.43,111659.0,76.2833,76.3178,76.2144,76.2144,111659.0
2021-05-05 10:20:00,88.42,88.45,88.22,88.23,88725.0,76.2058,76.2316,76.0334,76.042,88725.0
2021-05-05 10:25:00,88.24,88.45,88.23,88.38,64920.0,76.0506,76.2316,76.042,76.1713,64920.0
2021-05-05 10:30:00,88.44,88.49,88.27,88.34,50227.0,76.223,76.2661,76.0765,76.1368,50227.0
2021-05-05 10:35:00,88.35,88.38,88.19,88.36,27524.0,76.1454,76.1713,76.0075,76.154,27524.0
2021-05-05 10:40:00,88.34,88.5,88.3,88.46,37986.0,76.1368,76.2747,76.1023,76.2402,37986.0
2021-05-05 10:45:00,88.46,88.53,88.32,88.43,31433.0,76.2402,76.3006,76.1196,76.2144,31433.0
2021-05-05 10:50:00,88.42,88.58,88.39,88.45,86328.0,76.2058,76.3437,76.1799,76.2316,86328.0
2021-05-05 10:55:00,88.49,88.57,88.41,88.41,41932.0,76.2661,76.335,76.1971,76.1971,41932.0
2021-05-05 11:00:00,88.39,88.68,88.36,88.48,79593.0,76.1799,76.4298,76.154,76.2575,79593.0
2021-05-05 11:05:00,88.49,88.52,88.41,88.51,17763.0,76.2661,76.2919,76.1971,76.2833,17763.0
2021-05-05 11:10:00,88.54,88.72,88.54,88.69,8572.0,76.3092,76.4643,76.3092,76.4385,8572.0
2021-05-05 11:15:00,88.7,88.75,88.57,88.61,13051.0,76.4471,76.4902,76.335,76.3695,13051.0
2021-05-05 11:20:00,88.62,88.62,88.52,88.61,15457.0,76.3781,76.3781,76.2919,76.3695,15457.0
2021-05-05 11:25:00,88.61,88.63,88.44,88.59,11739.0,76.3695,76.3868,76.223,76.3523,11739.0
2021-05-05 11:30:00,88.57,88.75,88.48,88.74,8827.0,76.335,76.4902,76.2575,76.4816,8827.0
2021-05-05 11:35:00,88.75,88.75,88.53,88.61,13674.0,76.4902,76.4902,76.3006,76.3695,13674.0
2021-05-05 11:40:00,88.61,88.61,88.46,88.54,17455.0,76.3695,76.3695,76.2402,76.3092,17455.0
2021-05-05 11:45:00,88.56,88.57,88.44,88.48,24896.0,76.3264,76.335,76.223,76.2575,24896.0
2021-05-05 11:50:00,88.48,88.49,88.38,88.46,11512.0,76.2575,76.2661,76.1713,76.2402,11512.0
2021-05-05 11:55:00,88.47,88.55,88.46,88.48,21291.0,76.2489,76.3178,76.2402,76.2575,21291.0
2021-05-05 12:00:00,88.49,88.51,88.4,88.45,12410.0,76.2661,76.2833,76.1885,76.2316,12410.0
2021-05-05 12:05:00,88.43,88.43,88.26,88.32,17646.0,76.2144,76.2144,76.0679,76.1196,17646.0
2021-05-05 12:10:00,88.31,88.34,88.14,88.17,29091.0,76.111,76.1368,75.9644,75.9903,29091.0
2021-05-05 12:15:00,88.19,88.2,88.01,88.08,23238.0,76.0075,76.0162,75.8524,75.9127,23238.0
2021-05-05 12:20:00,88.1,88.22,88.08,88.12,16979.0,75.93,76.0334,75.9127,75.9472,16979.0
2021-05-05 12:25:00,88.14,88.16,88.01,88.06,18979.0,75.9644,75.9817,75.8524,75.8955,18979.0
2021-05-05 12:30:00,88.05,88.09,87.94,87.95,16888.0,75.8869,75.9213,75.7921,75.8007,16888.0
2021-05-05 12:35:00,87.95,88.0,87.87,87.99,12342.0,75.8007,75.8438,75.7317,75.8352,12342.0
2021-05-05 12:40:00,87.96,88.01,87.95,88.0,19579.0,75.8093,75.8524,75.8007,75.8438,19579.0
2021-05-05 12:45:00,88.0,88.12,87.99,88.09,16418.0,75.8438,75.9472,75.8352,75.9213,16418.0
2021-05-05 12:50:00,88.13,88.18,88.08,88.18,10244.0,75.9558,75.9989,75.9127,75.9989,10244.0
2021-05-05 12:55:00,88.19,88.36,88.17,88.17,13236.0,76.0075,76.154,75.9903,75.9903,13236.0
2021-05-05 13:00:00,88.17,88.23,88.02,88.06,30482.0,75.9903,76.042,75.861,75.8955,30482.0
2021-05-05 13:05:00,88.09,88.11,87.94,87.98,17363.0,75.9213,75.9386,75.7921,75.8265,17363.0
2021-05-05 13:10:00,87.98,88.02,87.91,87.92,13919.0,75.8265,75.861,75.7662,75.7748,13919.0
2021-05-05 13:15:00,87.92,88.01,87.91,88.0,15356.0,75.7748,75.8524,75.7662,75.8438,15356.0
2021-05-05 13:20:00,88.01,88.02,87.91,87.95,13676.0,75.8524,75.861,75.7662,75.8007,13676.0
2021-05-05 13:25:00,87.94,87.94,87.72,87.73,32513.0,75.7921,75.7921,75.6025,75.6111,32513.0
2021-05-05 13:30:00,87.73,87.9,87.67,87.73,73983.0,75.6111,75.7576,75.5594,75.6111,73983.0
2021-05-05 13:35:00,87.73,87.74,87.44,87.69,32135.0,75.6111,75.6197,75.3611,75.5766,32135.0
2021-05-05 13:40:00,87.69,87.69,87.45,87.47,20237.0,75.5766,75.5766,75.3698,75.387,20237.0
2021-05-05 13:45:00,87.45,87.47,87.32,87.32,35526.0,75.3698,75.387,75.2577,75.2577,35526.0
2021-05-05 13:50:00,87.35,87.78,87.34,87.74,38912.0,75.2836,75.6542,75.275,75.6197,38912.0
2021-05-05 13:55:00,87.76,87.77,87.55,87.7,22608.0,75.6369,75.6456,75.4559,75.5852,22608.0
2021-05-05 14:00:00,87.7,87.91,87.67,87.86,25371.0,75.5852,75.7662,75.5594,75.7231,25371.0
2021-05-05 14:05:00,87.87,87.95,87.79,87.95,19393.0,75.7317,75.8007,75.6628,75.8007,19393.0
2021-05-05 14:10:00,87.95,87.95,87.87,87.95,28140.0,75.8007,75.8007,75.7317,75.8007,28140.0
2021-05-05 14:15:00,87.91,88.11,87.91,88.01,15905.0,75.7662,75.9386,75.7662,75.8524,15905.0
2021-05-05 14:20:00,88.03,88.12,87.98,88.1,16489.0,75.8696,75.9472,75.8265,75.93,16489.0
2021-05-05 14:25:00,88.1,88.18,88.07,88.14,22426.0,75.93,75.9989,75.9041,75.9644,22426.0
2021-05-05 14:30:00,88.14,88.28,88.12,88.22,17744.0,75.9644,76.0851,75.9472,76.0334,17744.0
2021-05-05 14:35:00,88.23,88.41,88.21,88.36,83957.0,76.042,76.1971,76.0248,76.154,83957.0
2021-05-05 14:40:00,88.36,88.52,88.29,88.33,31042.0,76.154,76.2919,76.0937,76.1282,31042.0
2021-05-05 14:45:00,88.33,88.48,88.27,88.48,11381.0,76.1282,76.2575,76.0765,76.2575,11381.0
2021-05-05 14:50:00,88.48,88.51,88.35,88.37,16691.0,76.2575,76.2833,76.1454,76.1627,16691.0
2021-05-05 14:55:00,88.39,88.43,88.27,88.36,13578.0,76.1799,76.2144,76.0765,76.154,13578.0
2021-05-05 15:00:00,88.38,88.4,88.22,88.25,25163.0,76.1713,76.1885,76.0334,76.0592,25163.0
2021-05-05 15:05:00,88.27,88.43,88.27,88.3,25321.0,76.0765,76.2144,76.0765,76.1023,25321.0
2021-05-05 15:10:00,88.29,88.31,88.15,88.17,28520.0,76.0937,76.111,75.9731,75.9903,28520.0
2021-05-05 15:15:00,88.15,88.24,88.08,88.12,39897.0,75.9731,76.0506,75.9127,75.9472,39897.0
2021-05-05 15:20:00,88.1,88.16,87.92,88.0,59076.0,75.93,75.9817,75.7748,75.8438,59076.0
2021-05-05 15:25:00,87.99,88.19,87.97,88.19,43679.0,75.8352,76.0075,75.8179,76.0075,43679.0
2021-05-05 15:30:00,88.18,88.44,88.08,88.44,57104.0,75.9989,76.223,75.9127,76.223,57104.0
2021-05-05 15:35:00,88.45,88.56,88.43,88.55,62119.0,76.2316,76.3264,76.2144,76.3178,62119.0
2021-05-05 15:40:00,88.55,88.56,88.45,88.48,77489.0,76.3178,76.3264,76.2316,76.2575,77489.0
2021-05-05 15:45:00,88.48,88.65,88.41,88.48,51488.0,76.2575,76.404,76.1971,76.2575,51488.0
2021-05-05 15:50:00,88.47,88.57,88.17,88.43,104923.0,76.2489,76.335,75.9903,76.2144,104923.0
2021-05-05 15:55:00,88.42,88.55,88.32,88.43,93552.0,76.2058,76.3178,76.1196,76.2144,93552.0
2021-05-06 09:30:00,88.87,89.07,88.5,88.55,30904.0,76.5936,76.766,76.2747,76.3178,30904.0
2021-05-06 09:35:00,88.53,88.67,88.41,88.67,15437.0,76.3006,76.4212,76.1971,76.4212,15437.0
2021-05-06 09:40:00,88.67,88.69,88.18,88.35,15078.0,76.4212,76.4385,75.9989,76.1454,15078.0
2021-05-06 09:45:00,88.44,88.6,88.29,88.33,40950.0,76.223,76.3609,76.0937,76.1282,40950.0
2021-05-06 09:50:00,88.39,88.63,88.27,88.51,31802.0,76.1799,76.3868,76.0765,76.2833,31802.0
2021-05-06 09:55:00,88.51,88.51,88.01,88.17,20509.0,76.2833,76.2833,75.8524,75.9903,20509.0
2021-05-06 10:00:00,88.18,88.18,87.81,87.88,18317.0,75.9989,75.9989,75.68,75.7404,18317.0
2021-05-06 10:05:00,87.88,88.19,87.79,88.11,20140.0,75.7404,76.0075,75.6628,75.9386,20140.0
2021-05-06 10:10:00,88.18,88.44,88.1,88.44,28248.0,75.9989,76.223,75.93,76.223,28248.0
2021-05-06 10:15:00,88.45,88.54,88.1,88.11,60034.0,76.2316,76.3092,75.93,75.9386,60034.0
2021-05-06 10:20:00,88.07,88.13,88.01,88.13,25762.0,75.9041,75.9558,75.8524,75.9558,25762.0
2021-05-06 10:25:00,88.13,88.35,88.08,88.29,18715.0,75.9558,76.1454,75.9127,76.0937,18715.0
2021-05-06 10:30:00,88.3,88.46,88.17,88.39,37427.0,76.1023,76.2402,75.9903,76.1799,37427.0
2021-05-06 10:35:00,88.34,88.52,88.34,88.34,44940.0,76.1368,76.2919,76.1368,76.1368,44940.0
2021-05-06 10:40:00,88.34,88.45,88.25,88.37,9463.0,76.1368,76.2316,76.0592,76.1627,9463.0
2021-05-06 10:45:00,88.39,88.58,88.39,88.44,51007.0,76.1799,76.3437,76.1799,76.223,51007.0
2021-05-06 10:50:00,88.45,88.6,88.34,88.4,17386.0,76.2316,76.3609,76.1368,76.1885,17386.0
2021-05-06 10:55:00,88.4,88.51,88.36,88.43,9684.0,76.1885,76.2833,76.154,76.2144,9684.0
2021-05-06 11:00:00,88.45,88.45,88.23,88.34,9474.0,76.2316,76.2316,76.042,76.1368,9474.0
2021-05-06 11:05:00,88.33,88.37,88.19,88.23,12315.0,76.1282,76.1627,76.0075,76.042,12315.0
2021-05-06 11:10:00,88.24,88.33,88.21,88.25,25020.0,76.0506,76.1282,76.0248,76.0592,25020.0
2021-05-06 11:15:00,88.26,88.52,88.26,88.52,10782.0,76.0679,76.2919,76.0679,76.2919,10782.0
2021-05-06 11:20:00,88.5,88.64,88.47,88.58,135136.0,76.2747,76.3954,76.2489,76.3437,135136.0
2021-05-06 11:25:00,88.59,88.67,88.53,88.61,26798.0,76.3523,76.4212,76.3006,76.3695,26798.0
2021-05-06 11:30:00,88.64,89.06,88.62,89.06,36003.0,76.3954,76.7574,76.3781,76.7574,36003.0
2021-05-06 11:35:00,89.04,89.1,88.93,89.03,30631.0,76.7401,76.7918,76.6453,76.7315,30631.0
2021-05-06 11:40:00,89.04,89.34,88.97,89.15,77912.0,76.7401,76.9987,76.6798,76.8349,77912.0
2021-05-06 11:45:00,89.15,89.17,89.04,89.07,19643.0,76.8349,76.8522,76.7401,76.766,19643.0
2021-05-06 11:50:00,89.06,89.15,89.03,89.07,46432.0,76.7574,76.8349,76.7315,76.766,46432.0
2021-05-06 11:55:00,89.07,89.36,88.99,89.35,58502.0,76.766,77.0159,76.697,77.0073,58502.0
2021-05-06 12:00:00,89.37,89.52,89.36,89.49,38624.0,77.0245,77.1538,77.0159,77.128,38624.0
2021-05-06 12:05:00,89.5,89.78,89.49,89.67,75356.0,77.1366,77.3779,77.128,77.2831,75356.0
2021-05-06 12:10:00,89.68,89.77,89.51,89.52,18099.0,77.2917,77.3693,77.1452,77.1538,18099.0
2021-05-06 12:15:00,89.53,89.53,89.38,89.4,29747.0,77.1624,77.1624,77.0331,77.0504,29747.0
2021-05-06 12:20:00,89.39,89.49,89.34,89.4,52732.0,77.0418,77.128,76.9987,77.0504,52732.0
2021-05-06 12:25:00,89.42,89.5,89.38,89.44,80927.0,77.0676,77.1366,77.0331,77.0849,80927.0
2021-05-06 12:30:00,89.43,89.54,89.4,89.54,33579.0,77.0762,77.171,77.0504,77.171,33579.0
2021-05-06 12:35:00,89.54,89.57,89.25,89.27,98587.0,77.171,77.1969,76.9211,76.9383,98587.0
2021-05-06 12:40:00,89.28,89.32,89.1,89.11,42448.0,76.947,76.9814,76.7918,76.8004,42448.0
2021-05-06 12:45:00,89.11,89.2,88.93,88.93,44037.0,76.8004,76.878,76.6453,76.6453,44037.0
2021-05-06 12:50:00,88.94,89.01,88.9,88.96,33096.0,76.6539,76.7143,76.6195,76.6712,33096.0
2021-05-06 12:55:00,88.95,88.99,88.86,88.96,19101.0,76.6625,76.697,76.585,76.6712,19101.0
2021-05-06 13:00:00,88.95,89.04,88.89,88.91,25240.0,76.6625,76.7401,76.6108,76.6281,25240.0
2021-05-06 13:05:00,88.94,88.94,88.72,88.78,36325.0,76.6539,76.6539,76.4643,76.516,36325.0
2021-05-06 13:10:00,88.76,88.97,88.72,88.85,13778.0,76.4988,76.6798,76.4643,76.5764,13778.0
2021-05-06 13:15:00,88.87,88.96,88.84,88.9,12525.0,76.5936,76.6712,76.5677,76.6195,12525.0
2021-05-06 13:20:00,88.91,88.98,88.77,88.78,9707.0,76.6281,76.6884,76.5074,76.516,9707.0
2021-05-06 13:25:00,88.75,88.98,88.74,88.98,27654.0,76.4902,76.6884,76.4816,76.6884,27654.0
2021-05-06 13:30:00,89.0,89.05,88.67,88.69,50963.0,76.7056,76.7487,76.4212,76.4385,50963.0
2021-05-06 13:35:00,88.7,88.9,88.57,88.88,37536.0,76.4471,76.6195,76.335,76.6022,37536.0
2021-05-06 13:40:00,88.89,88.94,88.81,88.89,10462.0,76.6108,76.6539,76.5419,76.6108,10462.0
2021-05-06 13:45:00,88.89,88.9,88.79,88.86,20234.0,76.6108,76.6195,76.5246,76.585,20234.0
2021-05-06 13:50:00,88.89,89.0,88.83,88.83,16866.0,76.6108,76.7056,76.5591,76.5591,16866.0
2021-05-06 13:55:00,88.85,88.91,88.77,88.81,9936.0,76.5764,76.6281,76.5074,76.5419,9936.0
2021-05-06 14:00:00,88.81,88.9,88.78,88.87,15268.0,76.5419,76.6195,76.516,76.5936,15268.0
2021-05-06 14:05:00,88.84,88.94,88.84,88.91,9721.0,76.5677,76.6539,76.5677,76.6281,9721.0
2021-05-06 14:10:00,88.9,89.01,88.72,88.88,12063.0,76.6195,76.7143,76.4643,76.6022,12063.0
2021-05-06 14:15:00,88.88,89.11,88.87,89.06,11405.0,76.6022,76.8004,76.5936,76.7574,11405.0
2021-05-06 14:20:00,89.05,89.15,89.0,89.13,9938.0,76.7487,76.8349,76.7056,76.8177,9938.0
2021-05-06 14:25:00,89.14,89.14,88.9,88.91,19250.0,76.8263,76.8263,76.6195,76.6281,19250.0
2021-05-06 14:30:00,88.92,89.09,88.92,88.97,19945.0,76.6367,76.7832,76.6367,76.6798,19945.0
2021-05-06 14:35:00,88.97,89.14,88.95,89.07,17213.0,76.6798,76.8263,76.6625,76.766,17213.0
2021-05-06 14:40:00,89.06,89.2,89.04,89.15,15318.0,76.7574,76.878,76.7401,76.8349,15318.0
2021-05-06 14:45:00,89.22,89.26,89.15,89.19,21140.0,76.8952,76.9297,76.8349,76.8694,21140.0
2021-05-06 14:50:00,89.2,89.25,89.12,89.2,23123.0,76.878,76.9211,76.8091,76.878,23123.0
2021-05-06 14:55:00,89.2,89.26,89.16,89.24,32921.0,76.878,76.9297,76.8435,76.9125,32921.0
2021-05-06 15:00:00,89.25,89.37,89.21,89.36,31954.0,76.9211,77.0245,76.8866,77.0159,31954.0
2021-05-06 15:05:00,89.34,89.53,89.32,89.5,25333.0,76.9987,77.1624,76.9814,77.1366,25333.0
2021-05-06 15:10:00,89.51,89.83,89.48,89.78,63167.0,77.1452,77.421,77.1193,77.3779,63167.0
2021-05-06 15:15:00,89.78,89.81,89.54,89.6,94308.0,77.3779,77.4037,77.171,77.2228,94308.0
2021-05-06 15:20:00,89.6,89.81,89.58,89.81,44825.0,77.2228,77.4037,77.2055,77.4037,44825.0
2021-05-06 15:25:00,89.8,89.96,89.77,89.88,62834.0,77.3951,77.533,77.3693,77.4641,62834.0
2021-05-06 15:30:00,89.88,89.9,89.76,89.77,34379.0,77.4641,77.4813,77.3607,77.3693,34379.0
2021-05-06 15:35:00,89.78,89.83,89.75,89.77,46813.0,77.3779,77.421,77.352,77.3693,46813.0
2021-05-06 15:40:00,89.78,89.82,89.7,89.77,63977.0,77.3779,77.4124,77.3089,77.3693,63977.0
2021-05-06 15:45:00,89.77,89.88,89.76,89.8,33894.0,77.3693,77.4641,77.3607,77.3951,33894.0
2021-05-06 15:50:00,89.8,89.99,89.75,89.98,88151.0,77.3951,77.5589,77.352,77.5503,88151.0
2021-05-06 15:55:00,89.98,90.01,89.95,90.0,94285.0,77.5503,77.5761,77.5244,77.5675,94285.0
2021-05-07 09:30:00,90.06,90.27,88.38,88.82,77469.0,77.6192,77.8002,76.1713,76.5505,77469.0
2021-05-07 09:35:00,88.83,89.25,88.61,89.19,26687.0,76.5591,76.9211,76.3695,76.8694,26687.0
2021-05-07 09:40:00,89.28,89.49,89.02,89.31,34933.0,76.947,77.128,76.7229,76.9728,34933.0
2021-05-07 09:45:00,89.37,89.7,89.32,89.64,51511.0,77.0245,77.3089,76.9814,77.2572,51511.0
2021-05-07 09:50:00,89.63,89.66,89.37,89.37,20514.0,77.2486,77.2745,77.0245,77.0245,20514.0
2021-05-07 09:55:00,89.33,89.66,89.2,89.61,27564.0,76.9901,77.2745,76.878,77.2314,27564.0
2021-05-07 10:00:00,89.63,90.07,89.59,90.02,54739.0,77.2486,77.6278,77.2141,77.5847,54739.0
2021-05-07 10:05:00,90.0,90.31,89.97,90.3,121971.0,77.5675,77.8347,77.5416,77.8261,121971.0
2021-05-07 10:10:00,90.3,90.6,90.25,90.54,132145.0,77.8261,78.0846,77.783,78.0329,132145.0
2021-05-07 10:15:00,90.55,90.73,90.41,90.73,34354.0,78.0415,78.1967,77.9209,78.1967,34354.0
2021-05-07 10:20:00,90.74,90.93,90.65,90.85,47374.0,78.2053,78.369,78.1277,78.3001,47374.0
2021-05-07 10:25:00,90.85,90.99,90.66,90.82,83891.0,78.3001,78.4207,78.1363,78.2742,83891.0
2021-05-07 10:30:00,90.82,90.86,90.63,90.78,59468.0,78.2742,78.3087,78.1105,78.2398,59468.0
2021-05-07 10:35:00,90.8,90.93,90.72,90.89,21086.0,78.257,78.369,78.188,78.3346,21086.0
2021-05-07 10:40:00,90.89,91.02,90.68,90.73,40487.0,78.3346,78.4466,78.1536,78.1967,40487.0
2021-05-07 10:45:00,90.74,90.88,90.7,90.81,23415.0,78.2053,78.3259,78.1708,78.2656,23415.0
2021-05-07 10:50:00,90.85,90.87,90.62,90.67,29090.0,78.3001,78.3173,78.1019,78.1449,29090.0
2021-05-07 10:55:00,90.64,90.64,90.46,90.62,94424.0,78.1191,78.1191,77.964,78.1019,94424.0
2021-05-07 11:00:00,90.62,90.76,90.55,90.66,31273.0,78.1019,78.2225,78.0415,78.1363,31273.0
2021-05-07 11:05:00,90.66,90.85,90.64,90.64,37330.0,78.1363,78.3001,78.1191,78.1191,37330.0
2021-05-07 11:10:00,90.65,90.86,90.57,90.67,40691.0,78.1277,78.3087,78.0588,78.1449,40691.0
2021-05-07 11:15:00,90.65,90.84,90.62,90.68,33567.0,78.1277,78.2915,78.1019,78.1536,33567.0
2021-05-07 11:20:00,90.69,90.87,90.69,90.84,27877.0,78.1622,78.3173,78.1622,78.2915,27877.0
2021-05-07 11:25:00,90.83,90.85,90.66,90.72,19276.0,78.2828,78.3001,78.1363,78.188,19276.0
2021-05-07 11:30:00,90.72,90.88,90.7,90.74,22879.0,78.188,78.3259,78.1708,78.2053,22879.0
2021-05-07 11:35:00,90.74,90.79,90.65,90.73,31631.0,78.2053,78.2484,78.1277,78.1967,31631.0
2021-05-07 11:40:00,90.73,90.93,90.73,90.91,16174.0,78.1967,78.369,78.1967,78.3518,16174.0
2021-05-07 11:45:00,90.93,90.98,90.88,90.9,24780.0,78.369,78.4121,78.3259,78.3432,24780.0
2021-05-07 11:50:00,90.91,90.98,90.83,90.96,27540.0,78.3518,78.4121,78.2828,78.3949,27540.0
2021-05-07 11:55:00,90.96,90.99,90.76,90.92,22190.0,78.3949,78.4207,78.2225,78.3604,22190.0
2021-05-07 12:00:00,90.94,90.99,90.91,90.96,12225.0,78.3777,78.4207,78.3518,78.3949,12225.0
2021-05-07 12:05:00,90.97,91.04,90.95,90.98,16933.0,78.4035,78.4638,78.3863,78.4121,16933.0
2021-05-07 12:10:00,90.98,91.06,90.96,91.01,7058.0,78.4121,78.4811,78.3949,78.438,7058.0
2021-05-07 12:15:00,91.01,91.12,91.0,91.1,16591.0,78.438,78.5328,78.4294,78.5155,16591.0
2021-05-07 12:20:00,91.11,91.16,91.04,91.14,24765.0,78.5242,78.5673,78.4638,78.55,24765.0
2021-05-07 12:25:00,91.14,91.28,91.14,91.22,17498.0,78.55,78.6707,78.55,78.619,17498.0
2021-05-07 12:30:00,91.22,91.25,91.15,91.23,27104.0,78.619,78.6448,78.5586,78.6276,27104.0
2021-05-07 12:35:00,91.23,91.34,91.14,91.34,36053.0,78.6276,78.7224,78.55,78.7224,36053.0
2021-05-07 12:40:00,91.34,91.57,91.24,91.48,50687.0,78.7224,78.9206,78.6362,78.8431,50687.0
2021-05-07 12:45:00,91.48,91.81,91.48,91.79,27252.0,78.8431,79.1275,78.8431,79.1102,27252.0
2021-05-07 12:50:00,91.8,91.82,91.66,91.73,41408.0,79.1189,79.1361,78.9982,79.0585,41408.0
2021-05-07 12:55:00,91.73,91.97,91.73,91.86,35296.0,79.0585,79.2654,79.0585,79.1706,35296.0
2021-05-07 13:00:00,91.86,91.86,91.76,91.83,27397.0,79.1706,79.1706,79.0844,79.1447,27397.0
2021-05-07 13:05:00,91.8,91.98,91.72,91.79,64865.0,79.1189,79.274,79.0499,79.1102,64865.0
2021-05-07 13:10:00,91.82,91.82,91.54,91.77,39165.0,79.1361,79.1361,78.8948,79.093,39165.0
2021-05-07 13:15:00,91.77,91.78,91.6,91.62,21658.0,79.093,79.1016,78.9465,78.9637,21658.0
2021-05-07 13:20:00,91.61,91.76,91.53,91.68,24040.0,78.9551,79.0844,78.8861,79.0154,24040.0
2021-05-07 13:25:00,91.67,91.69,91.58,91.58,23128.0,79.0068,79.024,78.9292,78.9292,23128.0
2021-05-07 13:30:00,91.57,91.62,91.47,91.5,24737.0,78.9206,78.9637,78.8344,78.8603,24737.0
2021-05-07 13:35:00,91.49,91.52,91.43,91.45,24502.0,78.8517,78.8775,78.8,78.8172,24502.0
2021-05-07 13:40:00,91.44,91.45,91.08,91.17,45359.0,78.8086,78.8172,78.4983,78.5759,45359.0
2021-05-07 13:45:00,91.17,91.17,90.98,91.03,42005.0,78.5759,78.5759,78.4121,78.4552,42005.0
2021-05-07 13:50:00,91.01,91.15,90.96,91.13,28570.0,78.438,78.5586,78.3949,78.5414,28570.0
2021-05-07 13:55:00,91.14,91.24,90.98,91.19,61313.0,78.55,78.6362,78.4121,78.5931,61313.0
2021-05-07 14:00:00,91.19,91.34,90.99,91.27,28698.0,78.5931,78.7224,78.4207,78.6621,28698.0
2021-05-07 14:05:00,91.27,91.32,91.24,91.25,17442.0,78.6621,78.7052,78.6362,78.6448,17442.0
2021-05-07 14:10:00,91.26,91.42,91.25,91.36,17270.0,78.6534,78.7913,78.6448,78.7396,17270.0
2021-05-07 14:15:00,91.35,91.45,91.22,91.28,49662.0,78.731,78.8172,78.619,78.6707,49662.0
2021-05-07 14:20:00,91.28,91.29,91.17,91.27,61263.0,78.6707,78.6793,78.5759,78.6621,61263.0
2021-05-07 14:25:00,91.26,91.58,91.24,91.58,28460.0,78.6534,78.9292,78.6362,78.9292,28460.0
2021-05-07 14:30:00,91.58,91.6,91.45,91.48,34973.0,78.9292,78.9465,78.8172,78.8431,34973.0
2021-05-07 14:35:00,91.46,91.48,91.32,91.39,23170.0,78.8258,78.8431,78.7052,78.7655,23170.0
2021-05-07 14:40:00,91.39,91.4,91.31,91.35,30103.0,78.7655,78.7741,78.6965,78.731,30103.0
2021-05-07 14:45:00,91.36,91.38,91.32,91.36,18960.0,78.7396,78.7569,78.7052,78.7396,18960.0
2021-05-07 14:50:00,91.37,91.44,91.34,91.41,70473.0,78.7483,78.8086,78.7224,78.7827,70473.0
2021-05-07 14:55:00,91.43,91.55,91.38,91.51,17565.0,78.8,78.9034,78.7569,78.8689,17565.0
2021-05-07 15:00:00,91.53,91.62,91.43,91.43,30526.0,78.8861,78.9637,78.8,78.8,30526.0
2021-05-07 15:05:00,91.44,91.65,91.44,91.53,32290.0,78.8086,78.9896,78.8086,78.8861,32290.0
2021-05-07 15:10:00,91.53,91.53,91.42,91.43,22098.0,78.8861,78.8861,78.7913,78.8,22098.0
2021-05-07 15:15:00,91.43,91.53,91.38,91.51,49444.0,78.8,78.8861,78.7569,78.8689,49444.0
2021-05-07 15:20:00,91.52,91.77,91.5,91.67,66335.0,78.8775,79.093,78.8603,79.0068,66335.0
2021-05-07 15:25:00,91.68,91.69,91.56,91.69,60836.0,79.0154,79.024,78.912,79.024,60836.0
2021-05-07 15:30:00,91.7,91.77,91.49,91.55,67504.0,79.0327,79.093,78.8517,78.9034,67504.0
2021-05-07 15:35:00,91.54,91.63,91.46,91.58,84171.0,78.8948,78.9723,78.8258,78.9292,84171.0
2021-05-07 15:40:00,91.58,91.71,91.57,91.69,68760.0,78.9292,79.0413,78.9206,79.024,68760.0
2021-05-07 15:45:00,91.68,91.82,91.48,91.62,83641.0,79.0154,79.1361,78.8431,78.9637,83641.0
2021-05-07 15:50:00,91.64,91.76,91.63,91.68,141891.0,78.981,79.0844,78.9723,79.0154,141891.0
2021-05-07 15:55:00,91.69,91.7,91.41,91.52,237901.0,79.024,79.0327,78.7827,78.8775,237901.0
2021-05-10 09:30:00,91.99,92.69,91.44,91.87,149117.0,79.2826,79.8859,78.8086,79.1792,149117.0
2021-05-10 09:35:00,91.95,92.15,91.39,91.64,54154.0,79.2481,79.4205,78.7655,78.981,54154.0
2021-05-10 09:40:00,91.65,91.65,91.11,91.14,44266.0,78.9896,78.9896,78.5242,78.55,44266.0
2021-05-10 09:45:00,91.1,91.34,90.92,91.22,45498.0,78.5155,78.7224,78.3604,78.619,45498.0
2021-05-10 09:50:00,91.16,91.21,90.75,91.0,35848.0,78.5673,78.6104,78.2139,78.4294,35848.0
2021-05-10 09:55:00,91.02,91.02,90.7,90.82,77420.0,78.4466,78.4466,78.1708,78.2742,77420.0
2021-05-10 10:00:00,90.87,90.87,90.6,90.76,55096.0,78.3173,78.3173,78.0846,78.2225,55096.0
2021-05-10 10:05:00,90.74,90.75,90.34,90.43,29000.0,78.2053,78.2139,77.8605,77.9381,29000.0
2021-05-10 10:10:00,90.51,90.68,90.44,90.68,31476.0,78.007,78.1536,77.9467,78.1536,31476.0
2021-05-10 10:15:00,90.65,90.65,90.11,90.46,28295.0,78.1277,78.1277,77.6623,77.964,28295.0
2021-05-10 10:20:00,90.46,90.48,90.21,90.26,25971.0,77.964,77.9812,77.7485,77.7916,25971.0
2021-05-10 10:25:00,90.27,90.37,90.24,90.32,70750.0,77.8002,77.8864,77.7743,77.8433,70750.0
2021-05-10 10:30:00,90.31,90.31,90.08,90.09,26045.0,77.8347,77.8347,77.6364,77.6451,26045.0
2021-05-10 10:35:00,90.07,90.34,90.02,90.34,46897.0,77.6278,77.8605,77.5847,77.8605,46897.0
2021-05-10 10:40:00,90.37,90.42,90.25,90.34,51214.0,77.8864,77.9295,77.783,77.8605,51214.0
2021-05-10 10:45:00,90.34,90.52,90.33,90.42,26127.0,77.8605,78.0157,77.8519,77.9295,26127.0
2021-05-10 10:50:00,90.44,90.47,90.08,90.14,209140.0,77.9467,77.9726,77.6364,77.6882,209140.0
2021-05-10 10:55:00,90.12,90.15,89.89,89.97,43772.0,77.6709,77.6968,77.4727,77.5416,43772.0
2021-05-10 11:00:00,90.0,90.05,89.62,89.74,51781.0,77.5675,77.6106,77.24,77.3434,51781.0
2021-05-10 11:05:00,89.76,89.76,89.33,89.41,83841.0,77.3607,77.3607,76.9901,77.059,83841.0
2021-05-10 11:10:00,89.41,89.55,89.05,89.06,35545.0,77.059,77.1797,76.7487,76.7574,35545.0
2021-05-10 11:15:00,89.02,89.11,88.82,89.04,60975.0,76.7229,76.8004,76.5505,76.7401,60975.0
2021-05-10 11:20:00,89.09,89.26,89.04,89.13,20695.0,76.7832,76.9297,76.7401,76.8177,20695.0
2021-05-10 11:25:00,89.14,89.27,89.07,89.14,14922.0,76.8263,76.9383,76.766,76.8263,14922.0
2021-05-10 11:30:00,89.16,89.48,89.15,89.44,39990.0,76.8435,77.1193,76.8349,77.0849,39990.0
2021-05-10 11:35:00,89.44,89.72,89.44,89.67,20532.0,77.0849,77.3262,77.0849,77.2831,20532.0
2021-05-10 11:40:00,89.69,89.86,89.59,89.83,17127.0,77.3003,77.4468,77.2141,77.421,17127.0
2021-05-10 11:45:00,89.88,89.91,89.66,89.66,25724.0,77.4641,77.4899,77.2745,77.2745,25724.0
2021-05-10 11:50:00,89.67,89.78,89.45,89.72,28889.0,77.2831,77.3779,77.0935,77.3262,28889.0
2021-05-10 11:55:00,89.76,89.8,89.67,89.72,16197.0,77.3607,77.3951,77.2831,77.3262,16197.0
2021-05-10 12:00:00,89.73,89.77,89.52,89.66,30815.0,77.3348,77.3693,77.1538,77.2745,30815.0
2021-05-10 12:05:00,89.69,89.86,89.68,89.84,44915.0,77.3003,77.4468,77.2917,77.4296,44915.0
2021-05-10 12:10:00,89.82,89.97,89.78,89.96,66087.0,77.4124,77.5416,77.3779,77.533,66087.0
2021-05-10 12:15:00,89.96,90.07,89.89,89.89,73652.0,77.533,77.6278,77.4727,77.4727,73652.0
2021-05-10 12:20:00,89.89,89.92,89.68,89.88,25395.0,77.4727,77.4986,77.2917,77.4641,25395.0
2021-05-10 12:25:00,89.9,90.01,89.83,89.94,63422.0,77.4813,77.5761,77.421,77.5158,63422.0
2021-05-10 12:30:00,89.98,90.13,89.97,90.1,25786.0,77.5503,77.6795,77.5416,77.6537,25786.0
2021-05-10 12:35:00,90.05,90.11,89.72,89.89,127342.0,77.6106,77.6623,77.3262,77.4727,127342.0
2021-05-10 12:40:00,89.89,90.05,89.86,89.97,26460.0,77.4727,77.6106,77.4468,77.5416,26460.0
2021-05-10 12:45:00,89.96,90.0,89.8,89.82,16978.0,77.533,77.5675,77.3951,77.4124,16978.0
2021-05-10 12:50:00,89.84,89.87,89.78,89.83,13596.0,77.4296,77.4555,77.3779,77.421,13596.0
2021-05-10 12:55:00,89.84,89.88,89.74,89.74,11630.0,77.4296,77.4641,77.3434,77.3434,11630.0
2021-05-10 13:00:00,89.72,89.82,89.7,89.78,11858.0,77.3262,77.4124,77.3089,77.3779,11858.0
2021-05-10 13:05:00,89.78,89.81,89.64,89.67,16420.0,77.3779,77.4037,77.2572,77.2831,16420.0
2021-05-10 13:10:00,89.65,89.82,89.63,89.77,21893.0,77.2658,77.4124,77.2486,77.3693,21893.0
2021-05-10 13:15:00,89.78,89.95,89.7,89.92,22535.0,77.3779,77.5244,77.3089,77.4986,22535.0
2021-05-10 13:20:00,89.95,90.05,89.95,90.04,10065.0,77.5244,77.6106,77.5244,77.602,10065.0
2021-05-10 13:25:00,90.06,90.08,89.96,90.01,13924.0,77.6192,77.6364,77.533,77.5761,13924.0
2021-05-10 13:30:00,89.98,90.06,89.93,89.96,22228.0,77.5503,77.6192,77.5072,77.533,22228.0
2021-05-10 13:35:00,89.97,90.16,89.97,90.14,17654.0,77.5416,77.7054,77.5416,77.6882,17654.0
2021-05-10 13:40:00,90.14,90.14,90.08,90.12,10981.0,77.6882,77.6882,77.6364,77.6709,10981.0
2021-05-10 13:45:00,90.13,90.26,90.13,90.26,10255.0,77.6795,77.7916,77.6795,77.7916,10255.0
2021-05-10 13:50:00,90.28,90.28,90.19,90.22,15816.0,77.8088,77.8088,77.7313,77.7571,15816.0
2021-05-10 13:55:00,90.2,90.44,90.2,90.33,11629.0,77.7399,77.9467,77.7399,77.8519,11629.0
2021-05-10 14:00:00,90.35,90.52,90.28,90.38,13023.0,77.8692,78.0157,77.8088,77.895,13023.0
2021-05-10 14:05:00,90.38,90.5,90.38,90.5,8588.0,77.895,77.9984,77.895,77.9984,8588.0
2021-05-10 14:10:00,90.49,90.55,90.28,90.31,12183.0,77.9898,78.0415,77.8088,77.8347,12183.0
2021-05-10 14:15:00,90.29,90.33,90.17,90.33,11409.0,77.8174,77.8519,77.714,77.8519,11409.0
2021-05-10 14:20:00,90.34,90.42,90.3,90.4,70193.0,77.8605,77.9295,77.8261,77.9122,70193.0
2021-05-10 14:25:00,90.41,90.59,90.39,90.48,39889.0,77.9209,78.076,77.9036,77.9812,39889.0
2021-05-10 14:30:00,90.49,90.49,90.36,90.48,43429.0,77.9898,77.9898,77.8778,77.9812,43429.0
2021-05-10 14:35:00,90.46,90.46,90.24,90.38,43118.0,77.964,77.964,77.7743,77.895,43118.0
2021-05-10 14:40:00,90.36,90.4,90.19,90.22,18337.0,77.8778,77.9122,77.7313,77.7571,18337.0
2021-05-10 14:45:00,90.23,90.28,90.13,90.15,11387.0,77.7657,77.8088,77.6795,77.6968,11387.0
2021-05-10 14:50:00,90.1,90.16,90.02,90.15,23529.0,77.6537,77.7054,77.5847,77.6968,23529.0
2021-05-10 14:55:00,90.15,90.33,90.09,90.33,24057.0,77.6968,77.8519,77.6451,77.8519,24057.0
2021-05-10 15:00:00,90.32,90.5,90.26,90.48,27321.0,77.8433,77.9984,77.7916,77.9812,27321.0
2021-05-10 15:05:00,90.49,90.61,90.48,90.58,24031.0,77.9898,78.0932,77.9812,78.0674,24031.0
2021-05-10 15:10:00,90.6,90.78,90.56,90.7,82663.0,78.0846,78.2398,78.0501,78.1708,82663.0
2021-05-10 15:15:00,90.68,90.74,90.58,90.6,60200.0,78.1536,78.2053,78.0674,78.0846,60200.0
2021-05-10 15:20:00,90.58,90.69,90.49,90.5,70321.0,78.0674,78.1622,77.9898,77.9984,70321.0
2021-05-10 15:25:00,90.49,90.61,90.49,90.57,35631.0,77.9898,78.0932,77.9898,78.0588,35631.0
2021-05-10 15:30:00,90.56,90.66,90.47,90.56,110726.0,78.0501,78.1363,77.9726,78.0501,110726.0
2021-05-10 15:35:00,90.56,90.61,90.51,90.58,165517.0,78.0501,78.0932,78.007,78.0674,165517.0
2021-05-10 15:40:00,90.59,90.59,90.38,90.49,58239.0,78.076,78.076,77.895,77.9898,58239.0
2021-05-10 15:45:00,90.49,90.54,90.33,90.41,32684.0,77.9898,78.0329,77.8519,77.9209,32684.0
2021-05-10 15:50:00,90.42,90.47,90.19,90.2,96768.0,77.9295,77.9726,77.7313,77.7399,96768.0
2021-05-10 15:55:00,90.2,90.29,89.93,89.99,207096.0,77.7399,77.8174,77.5072,77.5589,207096.0
2021-05-11 09:30:00,87.56,88.0,86.62,87.56,127926.0,76.0473,76.4295,75.2309,76.0473,127926.0
2021-05-11 09:35:00,87.61,87.97,87.51,87.97,33845.0,76.0908,76.4034,76.0039,76.4034,33845.0
2021-05-11 09:40:00,87.99,88.05,87.67,87.73,49180.0,76.4208,76.4729,76.1429,76.195,49180.0
2021-05-11 09:45:00,87.7,88.31,87.64,88.31,63121.0,76.1689,76.6987,76.1168,76.6987,63121.0
2021-05-11 09:50:00,88.28,88.58,87.86,88.5,128950.0,76.6727,76.9332,76.3079,76.8637,128950.0
2021-05-11 09:55:00,88.46,89.01,88.22,89.0,73657.0,76.829,77.3067,76.6206,77.298,73657.0
2021-05-11 10:00:00,89.01,89.12,88.88,89.02,44120.0,77.3067,77.4022,77.1938,77.3154,44120.0
2021-05-11 10:05:00,88.99,89.09,88.46,88.46,49141.0,77.2893,77.3762,76.829,76.829,49141.0
2021-05-11 10:10:00,88.51,88.57,88.13,88.18,23751.0,76.8724,76.9245,76.5424,76.5858,23751.0
2021-05-11 10:15:00,88.15,88.17,87.81,87.94,25719.0,76.5598,76.5771,76.2645,76.3774,25719.0
2021-05-11 10:20:00,87.95,88.14,87.87,87.98,17669.0,76.3861,76.5511,76.3166,76.4121,17669.0
2021-05-11 10:25:00,87.97,87.97,87.65,87.71,53097.0,76.4034,76.4034,76.1255,76.1776,53097.0
2021-05-11 10:30:00,87.7,87.7,87.27,87.27,50911.0,76.1689,76.1689,75.7955,75.7955,50911.0
2021-05-11 10:35:00,87.29,87.29,86.93,86.99,27156.0,75.8128,75.8128,75.5002,75.5523,27156.0
2021-05-11 10:40:00,86.96,87.27,86.89,87.02,33589.0,75.5262,75.7955,75.4654,75.5783,33589.0
2021-05-11 10:45:00,87.0,87.21,86.67,87.13,25700.0,75.561,75.7434,75.2744,75.6739,25700.0
2021-05-11 10:50:00,87.13,87.4,87.08,87.23,13072.0,75.6739,75.9084,75.6304,75.7607,13072.0
2021-05-11 10:55:00,87.23,87.47,87.15,87.17,31122.0,75.7607,75.9692,75.6912,75.7086,31122.0
2021-05-11 11:00:00,87.15,87.24,86.88,86.89,21211.0,75.6912,75.7694,75.4567,75.4654,21211.0
2021-05-11 11:05:00,86.9,87.06,86.87,86.97,38119.0,75.4741,75.6131,75.4481,75.5349,38119.0
2021-05-11 11:10:00,86.97,87.26,86.84,87.26,18551.0,75.5349,75.7868,75.422,75.7868,18551.0
2021-05-11 11:15:00,87.3,87.56,87.25,87.56,20306.0,75.8215,76.0473,75.7781,76.0473,20306.0
2021-05-11 11:20:00,87.55,87.63,87.53,87.55,20443.0,76.0386,76.1081,76.0213,76.0386,20443.0
2021-05-11 11:25:00,87.54,87.94,87.5,87.87,26132.0,76.03,76.3774,75.9952,76.3166,26132.0
2021-05-11 11:30:00,87.84,87.85,87.69,87.78,24939.0,76.2905,76.2992,76.1602,76.2384,24939.0
2021-05-11 11:35:00,87.77,87.87,87.62,87.74,42609.0,76.2297,76.3166,76.0994,76.2037,42609.0
2021-05-11 11:40:00,87.73,87.75,87.4,87.45,31076.0,76.195,76.2123,75.9084,75.9518,31076.0
2021-05-11 11:45:00,87.45,87.76,87.45,87.73,19950.0,75.9518,76.221,75.9518,76.195,19950.0
2021-05-11 11:50:00,87.73,87.8,87.58,87.75,33434.0,76.195,76.2558,76.0647,76.2123,33434.0
2021-05-11 11:55:00,87.73,87.75,87.52,87.54,31092.0,76.195,76.2123,76.0126,76.03,31092.0
2021-05-11 12:00:00,87.54,87.56,87.36,87.4,37594.0,76.03,76.0473,75.8736,75.9084,37594.0
2021-05-11 12:05:00,87.4,87.45,87.32,87.4,20357.0,75.9084,75.9518,75.8389,75.9084,20357.0
2021-05-11 12:10:00,87.42,87.65,87.42,87.65,19171.0,75.9257,76.1255,75.9257,76.1255,19171.0
2021-05-11 12:15:00,87.65,87.69,87.5,87.6,26176.0,76.1255,76.1602,75.9952,76.0821,26176.0
2021-05-11 12:20:00,87.61,87.63,87.55,87.59,12867.0,76.0908,76.1081,76.0386,76.0734,12867.0
2021-05-11 12:25:00,87.6,87.65,87.5,87.6,17424.0,76.0821,76.1255,75.9952,76.0821,17424.0
2021-05-11 12:30:00,87.59,87.68,87.59,87.6,11137.0,76.0734,76.1516,76.0734,76.0821,11137.0
2021-05-11 12:35:00,87.6,87.79,87.6,87.78,9609.0,76.0821,76.2471,76.0821,76.2384,9609.0
2021-05-11 12:40:00,87.78,87.84,87.61,87.64,27096.0,76.2384,76.2905,76.0908,76.1168,27096.0
2021-05-11 12:45:00,87.64,87.67,87.51,87.52,31593.0,76.1168,76.1429,76.0039,76.0126,31593.0
2021-05-11 12:50:00,87.53,87.55,87.16,87.17,35340.0,76.0213,76.0386,75.6999,75.7086,35340.0
2021-05-11 12:55:00,87.18,87.24,87.1,87.16,11775.0,75.7173,75.7694,75.6478,75.6999,11775.0
2021-05-11 13:00:00,87.14,87.37,87.1,87.37,22556.0,75.6826,75.8823,75.6478,75.8823,22556.0
2021-05-11 13:05:00,87.38,87.38,87.22,87.29,13882.0,75.891,75.891,75.752,75.8128,13882.0
2021-05-11 13:10:00,87.28,87.34,87.15,87.17,16302.0,75.8041,75.8563,75.6912,75.7086,16302.0
2021-05-11 13:15:00,87.19,87.45,87.15,87.4,16731.0,75.726,75.9518,75.6912,75.9084,16731.0
2021-05-11 13:20:00,87.4,87.46,87.36,87.4,12012.0,75.9084,75.9605,75.8736,75.9084,12012.0
2021-05-11 13:25:00,87.4,87.49,87.32,87.42,17772.0,75.9084,75.9865,75.8389,75.9257,17772.0
2021-05-11 13:30:00,87.44,87.65,87.44,87.62,7656.0,75.9431,76.1255,75.9431,76.0994,7656.0
2021-05-11 13:35:00,87.62,87.99,87.61,87.95,27251.0,76.0994,76.4208,76.0908,76.3861,27251.0
2021-05-11 13:40:00,87.93,88.09,87.9,88.07,14451.0,76.3687,76.5076,76.3426,76.4903,14451.0
2021-05-11 13:45:00,88.08,88.15,88.07,88.13,9595.0,76.499,76.5598,76.4903,76.5424,9595.0
2021-05-11 13:50:00,88.14,88.19,88.03,88.03,18994.0,76.5511,76.5945,76.4555,76.4555,18994.0
2021-05-11 13:55:00,88.04,88.32,88.03,88.32,16839.0,76.4642,76.7074,76.4555,76.7074,16839.0
2021-05-11 14:00:00,88.35,88.61,88.32,88.54,19452.0,76.7335,76.9593,76.7074,76.8985,19452.0
2021-05-11 14:05:00,88.55,88.58,88.46,88.46,17509.0,76.9072,76.9332,76.829,76.829,17509.0
2021-05-11 14:10:00,88.52,88.52,88.3,88.31,37056.0,76.8811,76.8811,76.69,76.6987,37056.0
2021-05-11 14:15:00,88.3,88.49,88.28,88.47,17923.0,76.69,76.8551,76.6727,76.8377,17923.0
2021-05-11 14:20:00,88.49,88.64,88.43,88.57,19674.0,76.8551,76.9853,76.8029,76.9245,19674.0
2021-05-11 14:25:00,88.55,88.77,88.5,88.72,12455.0,76.9072,77.0982,76.8637,77.0548,12455.0
2021-05-11 14:30:00,88.68,88.68,88.46,88.59,17466.0,77.0201,77.0201,76.829,76.9419,17466.0
2021-05-11 14:35:00,88.6,88.68,88.52,88.67,16987.0,76.9506,77.0201,76.8811,77.0114,16987.0
2021-05-11 14:40:00,88.64,88.68,88.54,88.68,16269.0,76.9853,77.0201,76.8985,77.0201,16269.0
2021-05-11 14:45:00,88.69,88.85,88.67,88.85,13055.0,77.0288,77.1677,77.0114,77.1677,13055.0
2021-05-11 14:50:00,88.85,88.94,88.23,88.27,122906.0,77.1677,77.2459,76.6292,76.664,122906.0
2021-05-11 14:55:00,88.25,88.26,85.65,87.01,388121.0,76.6466,76.6553,74.3885,75.5696,388121.0
2021-05-11 15:00:00,87.0,87.5,86.8,87.21,186557.0,75.561,75.9952,75.3873,75.7434,186557.0
2021-05-11 15:05:00,87.21,87.25,86.75,86.88,88427.0,75.7434,75.7781,75.3438,75.4567,88427.0
2021-05-11 15:10:00,86.9,87.12,86.68,86.81,77220.0,75.4741,75.6652,75.283,75.3959,77220.0
2021-05-11 15:15:00,86.8,87.39,86.72,87.36,74019.0,75.3873,75.8997,75.3178,75.8736,74019.0
2021-05-11 15:20:00,87.36,87.47,86.75,86.77,140764.0,75.8736,75.9692,75.3438,75.3612,140764.0
2021-05-11 15:25:00,86.77,87.3,86.71,87.06,151638.0,75.3612,75.8215,75.3091,75.6131,151638.0
2021-05-11 15:30:00,87.06,87.18,86.75,86.78,215951.0,75.6131,75.7173,75.3438,75.3699,215951.0
2021-05-11 15:35:00,86.78,86.78,86.47,86.54,113363.0,75.3699,75.3699,75.1006,75.1614,113363.0
2021-05-11 15:40:00,86.53,86.74,86.5,86.58,92136.0,75.1528,75.3351,75.1267,75.1962,92136.0
2021-05-11 15:45:00,86.57,86.91,86.57,86.86,45966.0,75.1875,75.4828,75.1875,75.4394,45966.0
2021-05-11 15:50:00,86.87,87.13,86.49,86.67,235239.0,75.4481,75.6739,75.118,75.2744,235239.0
2021-05-11 15:55:00,86.66,86.85,86.62,86.76,162274.0,75.2657,75.4307,75.2309,75.3525,162274.0
2021-05-12 09:30:00,85.98,86.25,85.37,86.16,49744.0,74.6751,74.9096,74.1453,74.8314,49744.0
2021-05-12 09:35:00,86.22,86.7,86.19,86.41,52088.0,74.8835,75.3004,74.8575,75.0485,52088.0
2021-05-12 09:40:00,86.45,86.46,85.71,85.71,39388.0,75.0833,75.092,74.4406,74.4406,39388.0
2021-05-12 09:45:00,85.74,85.92,85.56,85.67,30830.0,74.4666,74.623,74.3103,74.4058,30830.0
2021-05-12 09:50:00,85.59,86.0,85.47,85.78,41682.0,74.3364,74.6924,74.2321,74.5014,41682.0
2021-05-12 09:55:00,85.78,86.0,85.71,86.0,24262.0,74.5014,74.6924,74.4406,74.6924,24262.0
2021-05-12 10:00:00,86.0,86.11,85.86,86.1,30713.0,74.6924,74.788,74.5709,74.7793,30713.0
2021-05-12 10:05:00,86.07,86.27,86.03,86.27,19313.0,74.7532,74.9269,74.7185,74.9269,19313.0
2021-05-12 10:10:00,86.25,86.28,86.0,86.15,20290.0,74.9096,74.9356,74.6924,74.8227,20290.0
2021-05-12 10:15:00,86.1,86.21,86.04,86.19,16712.0,74.7793,74.8748,74.7272,74.8575,16712.0
2021-05-12 10:20:00,86.18,86.3,86.08,86.14,17005.0,74.8488,74.953,74.7619,74.814,17005.0
2021-05-12 10:25:00,86.17,86.17,85.81,85.81,14001.0,74.8401,74.8401,74.5274,74.5274,14001.0
2021-05-12 10:30:00,85.8,85.82,85.47,85.63,27888.0,74.5187,74.5361,74.2321,74.3711,27888.0
2021-05-12 10:35:00,85.64,85.71,85.47,85.57,18204.0,74.3798,74.4406,74.2321,74.319,18204.0
2021-05-12 10:40:00,85.52,85.55,85.09,85.18,38887.0,74.2756,74.3016,73.9021,73.9803,38887.0
2021-05-12 10:45:00,85.13,85.27,85.09,85.15,37235.0,73.9368,74.0584,73.9021,73.9542,37235.0
2021-05-12 10:50:00,85.16,85.26,85.01,85.01,20778.0,73.9629,74.0497,73.8326,73.8326,20778.0
2021-05-12 10:55:00,85.04,85.09,84.79,84.88,69111.0,73.8587,73.9021,73.6415,73.7197,69111.0
2021-05-12 11:00:00,84.87,84.98,84.77,84.95,45248.0,73.711,73.8066,73.6242,73.7805,45248.0
2021-05-12 11:05:00,84.91,85.3,84.88,85.27,17249.0,73.7458,74.0845,73.7197,74.0584,17249.0
2021-05-12 11:10:00,85.25,85.27,85.01,85.27,16104.0,74.0411,74.0584,73.8326,74.0584,16104.0
2021-05-12 11:15:00,85.27,85.39,85.22,85.29,24000.0,74.0584,74.1626,74.015,74.0758,24000.0
2021-05-12 11:20:00,85.32,85.46,85.27,85.39,14329.0,74.1019,74.2234,74.0584,74.1626,14329.0
2021-05-12 11:25:00,85.38,85.46,85.27,85.42,15588.0,74.154,74.2234,74.0584,74.1887,15588.0
2021-05-12 11:30:00,85.42,85.43,85.27,85.32,20682.0,74.1887,74.1974,74.0584,74.1019,20682.0
2021-05-12 11:35:00,85.31,85.36,85.03,85.03,32292.0,74.0932,74.1366,73.85,73.85,32292.0
2021-05-12 11:40:00,85.0,85.18,84.99,85.17,41913.0,73.8239,73.9803,73.8152,73.9716,41913.0
2021-05-12 11:45:00,85.18,85.21,84.82,84.87,11052.0,73.9803,74.0063,73.6676,73.711,11052.0
2021-05-12 11:50:00,84.83,84.83,84.55,84.57,22291.0,73.6763,73.6763,73.4331,73.4505,22291.0
2021-05-12 11:55:00,84.53,84.57,84.26,84.28,25249.0,73.4157,73.4505,73.1812,73.1986,25249.0
2021-05-12 12:00:00,84.28,84.37,84.15,84.22,32312.0,73.1986,73.2768,73.0857,73.1465,32312.0
2021-05-12 12:05:00,84.2,84.28,84.19,84.21,17853.0,73.1291,73.1986,73.1204,73.1378,17853.0
2021-05-12 12:10:00,84.21,84.26,84.05,84.05,18144.0,73.1378,73.1812,72.9988,72.9988,18144.0
2021-05-12 12:15:00,84.06,84.1,83.93,84.0,38090.0,73.0075,73.0423,72.8946,72.9554,38090.0
2021-05-12 12:20:00,83.98,84.07,83.96,84.02,28910.0,72.938,73.0162,72.9207,72.9728,28910.0
2021-05-12 12:25:00,84.03,84.22,84.01,84.22,56640.0,72.9815,73.1465,72.9641,73.1465,56640.0
2021-05-12 12:30:00,84.25,84.44,84.23,84.35,8135.0,73.1725,73.3376,73.1552,73.2594,8135.0
2021-05-12 12:35:00,84.41,84.41,84.16,84.17,16144.0,73.3115,73.3115,73.0944,73.1031,16144.0
2021-05-12 12:40:00,84.17,84.23,84.03,84.2,13784.0,73.1031,73.1552,72.9815,73.1291,13784.0
2021-05-12 12:45:00,84.19,84.33,84.12,84.29,12211.0,73.1204,73.242,73.0596,73.2073,12211.0
2021-05-12 12:50:00,84.3,84.42,84.26,84.26,15370.0,73.216,73.3202,73.1812,73.1812,15370.0
2021-05-12 12:55:00,84.26,84.35,84.2,84.32,8738.0,73.1812,73.2594,73.1291,73.2333,8738.0
2021-05-12 13:00:00,84.31,84.54,84.27,84.52,23614.0,73.2247,73.4244,73.1899,73.407,23614.0
2021-05-12 13:05:00,84.53,84.6,84.47,84.48,10478.0,73.4157,73.4765,73.3636,73.3723,10478.0
2021-05-12 13:10:00,84.47,84.52,84.41,84.44,13561.0,73.3636,73.407,73.3115,73.3376,13561.0
2021-05-12 13:15:00,84.44,84.51,84.38,84.38,11698.0,73.3376,73.3984,73.2854,73.2854,11698.0
2021-05-12 13:20:00,84.37,84.37,84.29,84.34,7408.0,73.2768,73.2768,73.2073,73.2507,7408.0
2021-05-12 13:25:00,84.31,84.42,84.3,84.36,9725.0,73.2247,73.3202,73.216,73.2681,9725.0
2021-05-12 13:30:00,84.32,84.36,84.21,84.23,19239.0,73.2333,73.2681,73.1378,73.1552,19239.0
2021-05-12 13:35:00,84.23,84.45,84.18,84.42,14943.0,73.1552,73.3462,73.1117,73.3202,14943.0
2021-05-12 13:40:00,84.39,84.43,84.25,84.26,5985.0,73.2941,73.3289,73.1725,73.1812,5985.0
2021-05-12 13:45:00,84.29,84.29,84.19,84.25,11401.0,73.2073,73.2073,73.1204,73.1725,11401.0
2021-05-12 13:50:00,84.24,84.29,84.18,84.18,24044.0,73.1639,73.2073,73.1117,73.1117,24044.0
2021-05-12 13:55:00,84.21,84.36,84.14,84.36,16035.0,73.1378,73.2681,73.077,73.2681,16035.0
2021-05-12 14:00:00,84.34,84.34,84.11,84.15,16412.0,73.2507,73.2507,73.0509,73.0857,16412.0
2021-05-12 14:05:00,84.15,84.19,84.05,84.05,13688.0,73.0857,73.1204,72.9988,72.9988,13688.0
2021-05-12 14:10:00,84.06,84.07,83.9,83.96,15183.0,73.0075,73.0162,72.8686,72.9207,15183.0
2021-05-12 14:15:00,83.95,84.0,83.89,84.0,23616.0,72.912,72.9554,72.8599,72.9554,23616.0
2021-05-12 14:20:00,84.03,84.11,83.93,84.03,8059.0,72.9815,73.0509,72.8946,72.9815,8059.0
2021-05-12 14:25:00,84.02,84.15,84.02,84.05,11357.0,72.9728,73.0857,72.9728,72.9988,11357.0
2021-05-12 14:30:00,84.02,84.07,83.89,84.02,15538.0,72.9728,73.0162,72.8599,72.9728,15538.0
2021-05-12 14:35:00,83.99,84.03,83.9,84.02,46212.0,72.9467,72.9815,72.8686,72.9728,46212.0
2021-05-12 14:40:00,84.0,84.09,83.98,84.08,16600.0,72.9554,73.0336,72.938,73.0249,16600.0
2021-05-12 14:45:00,84.05,84.21,84.02,84.2,10058.0,72.9988,73.1378,72.9728,73.1291,10058.0
2021-05-12 14:50:00,84.2,84.31,84.2,84.26,22963.0,73.1291,73.2247,73.1291,73.1812,22963.0
2021-05-12 14:55:00,84.29,84.3,84.17,84.2,14067.0,73.2073,73.216,73.1031,73.1291,14067.0
2021-05-12 15:00:00,84.16,84.19,83.99,84.04,16717.0,73.0944,73.1204,72.9467,72.9902,16717.0
2021-05-12 15:05:00,84.02,84.13,83.99,84.13,16601.0,72.9728,73.0683,72.9467,73.0683,16601.0
2021-05-12 15:10:00,84.13,84.17,83.99,84.14,18822.0,73.0683,73.1031,72.9467,73.077,18822.0
2021-05-12 15:15:00,84.15,84.28,84.09,84.21,49372.0,73.0857,73.1986,73.0336,73.1378,49372.0
2021-05-12 15:20:00,84.21,84.31,84.21,84.3,39358.0,73.1378,73.2247,73.1378,73.216,39358.0
2021-05-12 15:25:00,84.3,84.42,84.22,84.38,51104.0,73.216,73.3202,73.1465,73.2854,51104.0
2021-05-12 15:30:00,84.36,84.43,84.22,84.39,88029.0,73.2681,73.3289,73.1465,73.2941,88029.0
2021-05-12 15:35:00,84.38,84.54,84.32,84.48,81796.0,73.2854,73.4244,73.2333,73.3723,81796.0
2021-05-12 15:40:00,84.47,84.76,84.41,84.74,77329.0,73.3636,73.6155,73.3115,73.5981,77329.0
2021-05-12 15:45:00,84.73,84.86,84.56,84.68,70724.0,73.5894,73.7023,73.4418,73.546,70724.0
2021-05-12 15:50:00,84.68,84.68,84.22,84.28,81098.0,73.546,73.546,73.1465,73.1986,81098.0
2021-05-12 15:55:00,84.23,84.51,84.23,84.41,163839.0,73.1552,73.3984,73.1552,73.3115,163839.0
2021-05-13 09:30:00,85.02,85.72,84.83,85.72,75328.0,73.8413,74.4493,73.6763,74.4493,75328.0
2021-05-13 09:35:00,85.72,85.96,85.61,85.81,24486.0,74.4493,74.6577,74.3537,74.5274,24486.0
2021-05-13 09:40:00,85.81,86.16,85.79,86.14,46103.0,74.5274,74.8314,74.5101,74.814,46103.0
2021-05-13 09:45:00,86.15,86.2,85.96,86.07,37904.0,74.8227,74.8661,74.6577,74.7532,37904.0
2021-05-13 09:50:00,86.04,86.34,86.04,86.22,52752.0,74.7272,74.9877,74.7272,74.8835,52752.0
2021-05-13 09:55:00,86.22,86.41,86.09,86.39,30828.0,74.8835,75.0485,74.7706,75.0312,30828.0
2021-05-13 10:00:00,86.39,86.62,86.39,86.49,32614.0,75.0312,75.2309,75.0312,75.118,32614.0
2021-05-13 10:05:00,86.49,86.49,86.09,86.24,21487.0,75.118,75.118,74.7706,74.9009,21487.0
2021-05-13 10:10:00,86.2,86.46,86.19,86.37,16758.0,74.8661,75.092,74.8575,75.0138,16758.0
2021-05-13 10:15:00,86.32,86.42,85.77,85.89,37894.0,74.9704,75.0572,74.4927,74.5969,37894.0
2021-05-13 10:20:00,85.87,86.32,85.84,86.29,18776.0,74.5795,74.9704,74.5535,74.9443,18776.0
2021-05-13 10:25:00,86.3,86.36,86.18,86.36,21668.0,74.953,75.0051,74.8488,75.0051,21668.0
2021-05-13 10:30:00,86.4,86.52,86.39,86.52,9259.0,75.0399,75.1441,75.0312,75.1441,9259.0
2021-05-13 10:35:00,86.51,86.61,86.42,86.58,15047.0,75.1354,75.2222,75.0572,75.1962,15047.0
2021-05-13 10:40:00,86.57,86.6,86.38,86.39,18732.0,75.1875,75.2136,75.0225,75.0312,18732.0
2021-05-13 10:45:00,86.37,86.4,86.23,86.34,21530.0,75.0138,75.0399,74.8922,74.9877,21530.0
2021-05-13 10:50:00,86.34,86.42,86.21,86.42,14698.0,74.9877,75.0572,74.8748,75.0572,14698.0
2021-05-13 10:55:00,86.41,86.55,86.3,86.39,11965.0,75.0485,75.1701,74.953,75.0312,11965.0
2021-05-13 11:00:00,86.38,86.43,86.23,86.33,21081.0,75.0225,75.0659,74.8922,74.9791,21081.0
2021-05-13 11:05:00,86.31,86.38,86.22,86.35,15805.0,74.9617,75.0225,74.8835,74.9964,15805.0
2021-05-13 11:10:00,86.36,86.39,86.14,86.22,15013.0,75.0051,75.0312,74.814,74.8835,15013.0
2021-05-13 11:15:00,86.19,86.37,86.11,86.37,8636.0,74.8575,75.0138,74.788,75.0138,8636.0
2021-05-13 11:20:00,86.35,86.38,86.28,86.34,10086.0,74.9964,75.0225,74.9356,74.9877,10086.0
2021-05-13 11:25:00,86.36,86.37,86.06,86.12,16587.0,75.0051,75.0138,74.7446,74.7967,16587.0
2021-05-13 11:30:00,86.08,86.24,86.02,86.23,14476.0,74.7619,74.9009,74.7098,74.8922,14476.0
2021-05-13 11:35:00,86.23,86.41,86.13,86.41,11665.0,74.8922,75.0485,74.8054,75.0485,11665.0
2021-05-13 11:40:00,86.41,86.43,86.11,86.13,27131.0,75.0485,75.0659,74.788,74.8054,27131.0
2021-05-13 11:45:00,86.14,86.19,85.83,86.19,30492.0,74.814,74.8575,74.5448,74.8575,30492.0
2021-05-13 11:50:00,86.18,86.27,86.09,86.18,12392.0,74.8488,74.9269,74.7706,74.8488,12392.0
2021-05-13 11:55:00,86.21,86.26,85.92,85.93,19552.0,74.8748,74.9183,74.623,74.6316,19552.0
2021-05-13 12:00:00,85.93,86.18,85.86,86.14,12464.0,74.6316,74.8488,74.5709,74.814,12464.0
2021-05-13 12:05:00,86.12,86.32,86.11,86.32,11137.0,74.7967,74.9704,74.788,74.9704,11137.0
2021-05-13 12:10:00,86.31,86.54,86.31,86.53,14801.0,74.9617,75.1614,74.9617,75.1528,14801.0
2021-05-13 12:15:00,86.55,86.64,86.53,86.6,10888.0,75.1701,75.2483,75.1528,75.2136,10888.0
2021-05-13 12:20:00,86.61,86.63,86.51,86.52,11825.0,75.2222,75.2396,75.1354,75.1441,11825.0
2021-05-13 12:25:00,86.54,86.64,86.52,86.6,18601.0,75.1614,75.2483,75.1441,75.2136,18601.0
2021-05-13 12:30:00,86.64,86.93,86.64,86.93,33024.0,75.2483,75.5002,75.2483,75.5002,33024.0
2021-05-13 12:35:00,86.92,86.96,86.8,86.81,25009.0,75.4915,75.5262,75.3873,75.3959,25009.0
2021-05-13 12:40:00,86.83,86.84,86.65,86.77,16353.0,75.4133,75.422,75.257,75.3612,16353.0
2021-05-13 12:45:00,86.75,86.96,86.75,86.95,12046.0,75.3438,75.5262,75.3438,75.5175,12046.0
2021-05-13 12:50:00,86.95,87.0,86.64,86.69,15636.0,75.5175,75.561,75.2483,75.2917,15636.0
2021-05-13 12:55:00,86.7,86.7,86.55,86.62,12036.0,75.3004,75.3004,75.1701,75.2309,12036.0
2021-05-13 13:00:00,86.6,86.62,86.23,86.27,25143.0,75.2136,75.2309,74.8922,74.9269,25143.0
2021-05-13 13:05:00,86.27,86.3,86.15,86.25,21360.0,74.9269,74.953,74.8227,74.9096,21360.0
2021-05-13 13:10:00,86.26,86.31,86.19,86.3,21395.0,74.9183,74.9617,74.8575,74.953,21395.0
2021-05-13 13:15:00,86.31,86.37,86.18,86.2,26884.0,74.9617,75.0138,74.8488,74.8661,26884.0
2021-05-13 13:20:00,86.23,86.23,86.01,86.01,9751.0,74.8922,74.8922,74.7011,74.7011,9751.0
2021-05-13 13:25:00,85.98,86.14,85.95,86.11,18251.0,74.6751,74.814,74.649,74.788,18251.0
2021-05-13 13:30:00,86.11,86.17,85.9,85.96,16421.0,74.788,74.8401,74.6056,74.6577,16421.0
2021-05-13 13:35:00,85.94,85.99,85.8,85.91,14813.0,74.6403,74.6838,74.5187,74.6143,14813.0
2021-05-13 13:40:00,85.95,86.07,85.91,86.07,13249.0,74.649,74.7532,74.6143,74.7532,13249.0
2021-05-13 13:45:00,86.06,86.13,85.94,85.99,57386.0,74.7446,74.8054,74.6403,74.6838,57386.0
2021-05-13 13:50:00,86.0,86.19,85.9,86.18,16523.0,74.6924,74.8575,74.6056,74.8488,16523.0
2021-05-13 13:55:00,86.2,86.26,86.17,86.18,10939.0,74.8661,74.9183,74.8401,74.8488,10939.0
2021-05-13 14:00:00,86.18,86.48,86.16,86.42,16601.0,74.8488,75.1093,74.8314,75.0572,16601.0
2021-05-13 14:05:00,86.43,86.7,86.42,86.65,19789.0,75.0659,75.3004,75.0572,75.257,19789.0
2021-05-13 14:10:00,86.65,86.72,86.56,86.58,14643.0,75.257,75.3178,75.1788,75.1962,14643.0
2021-05-13 14:15:00,86.57,86.65,86.48,86.61,22725.0,75.1875,75.257,75.1093,75.2222,22725.0
2021-05-13 14:20:00,86.61,86.87,86.61,86.64,52995.0,75.2222,75.4481,75.2222,75.2483,52995.0
2021-05-13 14:25:00,86.59,86.84,86.58,86.78,17083.0,75.2049,75.422,75.1962,75.3699,17083.0
2021-05-13 14:30:00,86.78,86.89,86.77,86.87,14931.0,75.3699,75.4654,75.3612,75.4481,14931.0
2021-05-13 14:35:00,86.88,87.1,86.88,87.04,17645.0,75.4567,75.6478,75.4567,75.5957,17645.0
2021-05-13 14:40:00,87.04,87.06,86.91,86.97,31317.0,75.5957,75.6131,75.4828,75.5349,31317.0
2021-05-13 14:45:00,86.96,86.96,86.8,86.84,14492.0,75.5262,75.5262,75.3873,75.422,14492.0
2021-05-13 14:50:00,86.83,86.87,86.71,86.83,34322.0,75.4133,75.4481,75.3091,75.4133,34322.0
2021-05-13 14:55:00,86.83,86.9,86.76,86.78,27117.0,75.4133,75.4741,75.3525,75.3699,27117.0
2021-05-13 15:00:00,86.78,86.92,86.73,86.91,48091.0,75.3699,75.4915,75.3265,75.4828,48091.0
2021-05-13 15:05:00,86.92,87.12,86.85,87.1,55434.0,75.4915,75.6652,75.4307,75.6478,55434.0
2021-05-13 15:10:00,87.1,87.11,86.92,86.97,35522.0,75.6478,75.6565,75.4915,75.5349,35522.0
2021-05-13 15:15:00,87.02,87.16,87.0,87.05,52402.0,75.5783,75.6999,75.561,75.6044,52402.0
2021-05-13 15:20:00,87.05,87.11,86.83,86.94,47864.0,75.6044,75.6565,75.4133,75.5089,47864.0
2021-05-13 15:25:00,86.96,87.4,86.95,87.39,68943.0,75.5262,75.9084,75.5175,75.8997,68943.0
2021-05-13 15:30:00,87.41,87.53,87.37,87.47,67082.0,75.9171,76.0213,75.8823,75.9692,67082.0
2021-05-13 15:35:00,87.47,87.59,87.35,87.54,57695.0,75.9692,76.0734,75.8649,76.03,57695.0
2021-05-13 15:40:00,87.54,87.73,87.5,87.62,62478.0,76.03,76.195,75.9952,76.0994,62478.0
2021-05-13 15:45:00,87.62,87.77,87.49,87.67,74076.0,76.0994,76.2297,75.9865,76.1429,74076.0
2021-05-13 15:50:00,87.67,87.67,87.3,87.3,93854.0,76.1429,76.1429,75.8215,75.8215,93854.0
2021-05-13 15:55:00,87.3,87.3,87.08,87.11,113911.0,75.8215,75.8215,75.6304,75.6565,113911.0
2021-05-14 09:30:00,88.5,89.51,88.5,89.48,213671.0,76.8637,77.7409,76.8637,77.7149,213671.0
2021-05-14 09:35:00,89.47,89.71,88.42,88.72,216863.0,77.7062,77.9146,76.7943,77.0548,216863.0
2021-05-14 09:40:00,88.73,89.74,88.55,89.7,68754.0,77.0635,77.9407,76.9072,77.906,68754.0
2021-05-14 09:45:00,89.69,90.39,89.61,90.04,168000.0,77.8973,78.5052,77.8278,78.2013,168000.0
2021-05-14 09:50:00,90.04,90.5,90.0,90.46,85771.0,78.2013,78.6008,78.1665,78.566,85771.0
2021-05-14 09:55:00,90.5,91.35,90.45,91.22,278883.0,78.6008,79.339,78.5573,79.2261,278883.0
2021-05-14 10:00:00,91.16,91.87,91.09,91.53,359004.0,79.174,79.7906,79.1132,79.4953,359004.0
2021-05-14 10:05:00,91.53,91.93,91.48,91.78,123132.0,79.4953,79.8427,79.4519,79.7125,123132.0
2021-05-14 10:10:00,91.75,92.19,91.61,92.17,117670.0,79.6864,80.0686,79.5648,80.0512,117670.0
2021-05-14 10:15:00,92.13,92.36,92.07,92.23,117690.0,80.0165,80.2162,79.9643,80.1033,117690.0
2021-05-14 10:20:00,92.26,92.47,92.07,92.38,66139.0,80.1294,80.3117,79.9643,80.2336,66139.0
2021-05-14 10:25:00,92.3,92.58,92.2,92.39,80965.0,80.1641,80.4073,80.0772,80.2423,80965.0
2021-05-14 10:30:00,92.36,92.79,92.36,92.73,51443.0,80.2162,80.5897,80.2162,80.5376,51443.0
2021-05-14 10:35:00,92.68,93.06,92.61,93.01,92877.0,80.4941,80.8242,80.4333,80.7807,92877.0
2021-05-14 10:40:00,93.0,93.0,92.6,92.86,57888.0,80.7721,80.7721,80.4247,80.6505,57888.0
2021-05-14 10:45:00,92.9,93.28,92.9,93.22,52371.0,80.6852,81.0152,80.6852,80.9631,52371.0
2021-05-14 10:50:00,93.21,93.5,93.17,93.48,57496.0,80.9545,81.2063,80.9197,81.189,57496.0
2021-05-14 10:55:00,93.48,93.64,93.15,93.5,71148.0,81.189,81.3279,80.9023,81.2063,71148.0
2021-05-14 11:00:00,93.5,93.58,92.9,92.92,59484.0,81.2063,81.2758,80.6852,80.7026,59484.0
2021-05-14 11:05:00,92.89,93.54,92.82,93.53,45380.0,80.6765,81.2411,80.6157,81.2324,45380.0
2021-05-14 11:10:00,93.51,93.61,93.49,93.61,37757.0,81.215,81.3019,81.1976,81.3019,37757.0
2021-05-14 11:15:00,93.61,93.68,93.5,93.65,41288.0,81.3019,81.3627,81.2063,81.3366,41288.0
2021-05-14 11:20:00,93.64,93.85,93.5,93.85,39283.0,81.3279,81.5103,81.2063,81.5103,39283.0
2021-05-14 11:25:00,93.87,94.1,93.86,94.01,93616.0,81.5277,81.7274,81.519,81.6493,93616.0
2021-05-14 11:30:00,94.01,94.17,93.92,94.17,33740.0,81.6493,81.7882,81.5711,81.7882,33740.0
2021-05-14 11:35:00,94.19,94.35,94.04,94.25,48776.0,81.8056,81.9446,81.6753,81.8577,48776.0
2021-05-14 11:40:00,94.26,94.3,94.11,94.2,34416.0,81.8664,81.9011,81.7361,81.8143,34416.0
2021-05-14 11:45:00,94.23,94.6,94.22,94.54,93209.0,81.8403,82.1617,81.8317,82.1096,93209.0
2021-05-14 11:50:00,94.6,94.62,94.06,94.2,91661.0,82.1617,82.1791,81.6927,81.8143,91661.0
2021-05-14 11:55:00,94.21,94.5,94.21,94.49,48842.0,81.823,82.0748,81.823,82.0662,48842.0
2021-05-14 12:00:00,94.51,94.77,94.51,94.72,36737.0,82.0835,82.3093,82.0835,82.2659,36737.0
2021-05-14 12:05:00,94.71,95.14,94.71,94.9,133606.0,82.2572,82.6307,82.2572,82.4222,133606.0
2021-05-14 12:10:00,94.91,95.08,94.82,95.08,35785.0,82.4309,82.5786,82.3528,82.5786,35785.0
2021-05-14 12:15:00,95.1,95.2,94.97,95.18,51279.0,82.5959,82.6828,82.483,82.6654,51279.0
2021-05-14 12:20:00,95.2,95.59,95.2,95.39,61044.0,82.6828,83.0215,82.6828,82.8478,61044.0
2021-05-14 12:25:00,95.4,95.64,95.39,95.45,150148.0,82.8565,83.0649,82.8478,82.8999,150148.0
2021-05-14 12:30:00,95.45,95.72,95.43,95.68,39174.0,82.8999,83.1344,82.8826,83.0997,39174.0
2021-05-14 12:35:00,95.66,95.77,95.58,95.72,50840.0,83.0823,83.1779,83.0128,83.1344,50840.0
2021-05-14 12:40:00,95.73,95.93,95.68,95.82,84828.0,83.1431,83.3168,83.0997,83.2213,84828.0
2021-05-14 12:45:00,95.82,96.0,95.78,95.96,71366.0,83.2213,83.3776,83.1865,83.3429,71366.0
2021-05-14 12:50:00,95.95,96.21,95.87,96.17,79216.0,83.3342,83.56,83.2647,83.5253,79216.0
2021-05-14 12:55:00,96.16,96.3,96.01,96.28,99420.0,83.5166,83.6382,83.3863,83.6208,99420.0
2021-05-14 13:00:00,96.27,96.38,96.24,96.31,50691.0,83.6121,83.7076,83.5861,83.6469,50691.0
2021-05-14 13:05:00,96.31,96.5,96.25,96.43,118322.0,83.6469,83.8119,83.5947,83.7511,118322.0
2021-05-14 13:10:00,96.43,96.87,96.42,96.84,101716.0,83.7511,84.1332,83.7424,84.1072,101716.0
2021-05-14 13:15:00,96.85,97.09,96.75,96.96,83350.0,84.1159,84.3243,84.029,84.2114,83350.0
2021-05-14 13:20:00,96.96,97.2,96.83,97.11,76835.0,84.2114,84.4198,84.0985,84.3417,76835.0
2021-05-14 13:25:00,97.15,97.49,97.11,97.45,70846.0,84.3764,84.6717,84.3417,84.637,70846.0
2021-05-14 13:30:00,97.44,97.6,97.25,97.49,125543.0,84.6283,84.7672,84.4633,84.6717,125543.0
2021-05-14 13:35:00,97.5,97.57,97.2,97.23,131988.0,84.6804,84.7412,84.4198,84.4459,131988.0
2021-05-14 13:40:00,97.23,97.27,96.89,97.0,58246.0,84.4459,84.4806,84.1506,84.2461,58246.0
2021-05-14 13:45:00,96.99,97.33,96.97,97.32,45521.0,84.2374,84.5327,84.2201,84.5241,45521.0
2021-05-14 13:50:00,97.34,97.73,97.29,97.73,139360.0,84.5414,84.8801,84.498,84.8801,139360.0
2021-05-14 13:55:00,97.7,97.93,97.6,97.8,64741.0,84.8541,85.0539,84.7672,84.9409,64741.0
2021-05-14 14:00:00,97.8,97.82,97.54,97.58,63788.0,84.9409,84.9583,84.7151,84.7499,63788.0
2021-05-14 14:05:00,97.6,97.65,97.21,97.41,63993.0,84.7672,84.8107,84.4285,84.6022,63993.0
2021-05-14 14:10:00,97.39,97.72,97.38,97.66,55630.0,84.5849,84.8715,84.5762,84.8194,55630.0
2021-05-14 14:15:00,97.67,97.92,97.62,97.92,62366.0,84.828,85.0452,84.7846,85.0452,62366.0
2021-05-14 14:20:00,97.91,97.92,97.73,97.78,60659.0,85.0365,85.0452,84.8801,84.9236,60659.0
2021-05-14 14:25:00,97.73,97.75,97.5,97.53,42891.0,84.8801,84.8975,84.6804,84.7064,42891.0
2021-05-14 14:30:00,97.56,97.72,97.5,97.63,27954.0,84.7325,84.8715,84.6804,84.7933,27954.0
2021-05-14 14:35:00,97.65,97.81,97.64,97.72,39273.0,84.8107,84.9496,84.802,84.8715,39273.0
2021-05-14 14:40:00,97.74,98.0,97.73,97.94,94142.0,84.8888,85.1146,84.8801,85.0625,94142.0
2021-05-14 14:45:00,97.92,97.97,97.79,97.87,68436.0,85.0452,85.0886,84.9323,85.0017,68436.0
2021-05-14 14:50:00,97.87,98.13,97.83,98.12,52606.0,85.0017,85.2276,84.967,85.2189,52606.0
2021-05-14 14:55:00,98.13,98.22,97.88,97.97,52723.0,85.2276,85.3057,85.0104,85.0886,52723.0
2021-05-14 15:00:00,97.96,98.1,97.9,97.98,63607.0,85.0799,85.2015,85.0278,85.0973,63607.0
2021-05-14 15:05:00,97.99,98.39,97.96,98.31,72893.0,85.106,85.4534,85.0799,85.3839,72893.0
2021-05-14 15:10:00,98.34,98.52,98.31,98.49,86714.0,85.4099,85.5663,85.3839,85.5402,86714.0
2021-05-14 15:15:00,98.5,98.61,98.38,98.58,89987.0,85.5489,85.6444,85.4447,85.6184,89987.0
2021-05-14 15:20:00,98.58,98.97,98.54,98.89,110884.0,85.6184,85.9571,85.5836,85.8876,110884.0
2021-05-14 15:25:00,98.89,98.96,98.82,98.9,117902.0,85.8876,85.9484,85.8268,85.8963,117902.0
2021-05-14 15:30:00,98.9,99.0,98.7,98.98,149967.0,85.8963,85.9832,85.7226,85.9658,149967.0
2021-05-14 15:35:00,98.98,99.06,98.91,99.06,154726.0,85.9658,86.0353,85.905,86.0353,154726.0
2021-05-14 15:40:00,99.06,99.07,98.81,99.06,140155.0,86.0353,86.044,85.8181,86.0353,140155.0
2021-05-14 15:45:00,99.05,99.06,98.67,98.8,108708.0,86.0266,86.0353,85.6966,85.8095,108708.0
2021-05-14 15:50:00,98.79,98.82,98.24,98.25,252960.0,85.8008,85.8268,85.3231,85.3318,252960.0
2021-05-14 15:55:00,98.25,98.27,97.95,97.97,351628.0,85.3318,85.3491,85.0712,85.0886,351628.0
2021-05-17 09:30:00,97.26,99.35,97.21,99.34,124863.0,84.4719,86.2871,84.4285,86.2785,124863.0
2021-05-17 09:35:00,99.27,101.2,99.22,100.73,206066.0,86.2177,87.8939,86.1742,87.4857,206066.0
2021-05-17 09:40:00,100.84,100.87,100.09,100.38,105594.0,87.5812,87.6073,86.9298,87.1817,105594.0
2021-05-17 09:45:00,100.37,101.24,100.29,100.43,162488.0,87.173,87.9286,87.1035,87.2251,162488.0
2021-05-17 09:50:00,100.34,100.5,99.48,99.61,82929.0,87.147,87.2859,86.4001,86.513,82929.0
2021-05-17 09:55:00,99.63,99.69,98.74,98.87,65950.0,86.5303,86.5824,85.7573,85.8703,65950.0
2021-05-17 10:00:00,98.91,98.92,98.32,98.46,66092.0,85.905,85.9137,85.3926,85.5142,66092.0
2021-05-17 10:05:00,98.5,99.21,98.5,98.94,51374.0,85.5489,86.1656,85.5489,85.9311,51374.0
2021-05-17 10:10:00,98.98,100.19,98.96,100.06,58198.0,85.9658,87.0167,85.9484,86.9038,58198.0
2021-05-17 10:15:00,100.1,101.28,100.03,101.28,119908.0,86.9385,87.9634,86.8777,87.9634,119908.0
2021-05-17 10:20:00,101.2,101.68,101.19,101.4,117632.0,87.8939,88.3108,87.8852,88.0676,117632.0
2021-05-17 10:25:00,101.41,101.72,101.02,101.18,56199.0,88.0763,88.3455,87.7376,87.8765,56199.0
2021-05-17 10:30:00,101.17,101.6,101.08,101.56,57657.0,87.8678,88.2413,87.7897,88.2066,57657.0
2021-05-17 10:35:00,101.56,103.66,101.54,103.27,268688.0,88.2066,90.0305,88.1892,89.6917,268688.0
2021-05-17 10:40:00,103.25,103.33,102.65,102.93,86444.0,89.6744,89.7438,89.1532,89.3964,86444.0
2021-05-17 10:45:00,102.91,103.21,102.66,103.19,55416.0,89.3791,89.6396,89.1619,89.6222,55416.0
2021-05-17 10:50:00,103.23,103.97,103.1,103.73,176697.0,89.657,90.2997,89.5441,90.0912,176697.0
2021-05-17 10:55:00,103.77,104.56,103.72,104.48,164230.0,90.126,90.8121,90.0826,90.7426,164230.0
2021-05-17 11:00:00,104.45,104.45,103.01,103.04,98082.0,90.7166,90.7166,89.4659,89.492,98082.0
2021-05-17 11:05:00,103.09,103.34,102.95,102.99,69587.0,89.5354,89.7525,89.4138,89.4485,69587.0
2021-05-17 11:10:00,102.97,103.71,102.73,103.51,66148.0,89.4312,90.0739,89.2227,89.9002,66148.0
2021-05-17 11:15:00,103.55,104.19,103.55,104.05,87375.0,89.9349,90.4908,89.9349,90.3692,87375.0
2021-05-17 11:20:00,104.09,104.38,103.95,104.01,71238.0,90.4039,90.6558,90.2823,90.3344,71238.0
2021-05-17 11:25:00,104.03,104.42,103.93,104.05,102978.0,90.3518,90.6905,90.265,90.3692,102978.0
2021-05-17 11:30:00,104.02,104.43,103.93,104.43,54243.0,90.3431,90.6992,90.265,90.6992,54243.0
2021-05-17 11:35:00,104.4,104.99,104.38,104.99,74666.0,90.6732,91.1856,90.6558,91.1856,74666.0
2021-05-17 11:40:00,104.97,105.45,104.87,105.45,86075.0,91.1682,91.5851,91.0814,91.5851,86075.0
2021-05-17 11:45:00,105.43,105.92,105.41,105.74,141433.0,91.5677,91.9933,91.5504,91.837,141433.0
2021-05-17 11:50:00,105.71,105.74,105.0,105.33,72854.0,91.8109,91.837,91.1943,91.4809,72854.0
2021-05-17 11:55:00,105.31,105.87,105.29,105.83,67358.0,91.4635,91.9499,91.4461,91.9151,67358.0
2021-05-17 12:00:00,105.82,106.22,105.59,106.13,106144.0,91.9064,92.2539,91.7067,92.1757,106144.0
2021-05-17 12:05:00,106.14,106.14,105.37,105.62,69114.0,92.1844,92.1844,91.5156,91.7327,69114.0
2021-05-17 12:10:00,105.59,105.67,105.04,105.17,77461.0,91.7067,91.7762,91.229,91.3419,77461.0
2021-05-17 12:15:00,105.15,105.2,104.83,104.88,84749.0,91.3245,91.368,91.0466,91.09,84749.0
2021-05-17 12:20:00,104.88,105.07,104.68,105.03,64613.0,91.09,91.2551,90.9163,91.2203,64613.0
2021-05-17 12:25:00,105.03,105.13,104.88,105.02,99720.0,91.2203,91.3072,91.09,91.2116,99720.0
2021-05-17 12:30:00,105.01,105.35,104.93,105.22,70337.0,91.2029,91.4982,91.1335,91.3853,70337.0
2021-05-17 12:35:00,105.22,105.24,104.83,104.87,64457.0,91.3853,91.4027,91.0466,91.0814,64457.0
2021-05-17 12:40:00,104.87,105.09,104.7,104.9,57970.0,91.0814,91.2724,90.9337,91.1074,57970.0
2021-05-17 12:45:00,104.89,105.03,104.73,104.87,54542.0,91.0987,91.2203,90.9598,91.0814,54542.0
2021-05-17 12:50:00,104.84,104.89,104.0,104.09,320773.0,91.0553,91.0987,90.3257,90.4039,320773.0
2021-05-17 12:55:00,104.02,104.04,103.21,103.39,132358.0,90.3431,90.3605,89.6396,89.796,132358.0
2021-05-17 13:00:00,103.38,104.32,103.0,104.09,290105.0,89.7873,90.6037,89.4572,90.4039,290105.0
2021-05-17 13:05:00,104.09,104.67,103.89,104.22,294019.0,90.4039,90.9077,90.2302,90.5168,294019.0
2021-05-17 13:10:00,104.13,104.44,104.07,104.14,48065.0,90.4387,90.7079,90.3865,90.4473,48065.0
2021-05-17 13:15:00,104.15,104.53,104.14,104.37,42401.0,90.456,90.7861,90.4473,90.6471,42401.0
2021-05-17 13:20:00,104.35,104.39,104.04,104.1,29271.0,90.6297,90.6645,90.3605,90.4126,29271.0
2021-05-17 13:25:00,104.1,104.4,104.0,104.13,36369.0,90.4126,90.6732,90.3257,90.4387,36369.0
2021-05-17 13:30:00,104.17,104.18,103.74,103.84,43380.0,90.4734,90.4821,90.0999,90.1868,43380.0
2021-05-17 13:35:00,103.9,104.11,103.83,103.9,38382.0,90.2389,90.4213,90.1781,90.2389,38382.0
2021-05-17 13:40:00,103.92,104.23,103.66,103.7,109097.0,90.2563,90.5255,90.0305,90.0652,109097.0
2021-05-17 13:45:00,103.71,103.81,103.54,103.69,40596.0,90.0739,90.1607,89.9262,90.0565,40596.0
2021-05-17 13:50:00,103.65,103.7,102.83,103.03,46794.0,90.0218,90.0652,89.3096,89.4833,46794.0
2021-05-17 13:55:00,103.04,103.09,102.86,102.86,49655.0,89.492,89.5354,89.3356,89.3356,49655.0
2021-05-17 14:00:00,102.87,102.88,102.52,102.74,79653.0,89.3443,89.353,89.0403,89.2314,79653.0
2021-05-17 14:05:00,102.8,102.99,102.54,102.82,51806.0,89.2835,89.4485,89.0577,89.3009,51806.0
2021-05-17 14:10:00,102.84,103.28,102.8,103.05,48740.0,89.3183,89.7004,89.2835,89.5007,48740.0
2021-05-17 14:15:00,103.05,103.13,103.0,103.13,33861.0,89.5007,89.5701,89.4572,89.5701,33861.0
2021-05-17 14:20:00,103.13,103.47,103.08,103.26,158931.0,89.5701,89.8654,89.5267,89.683,158931.0
2021-05-17 14:25:00,103.21,103.47,103.2,103.42,27765.0,89.6396,89.8654,89.6309,89.822,27765.0
2021-05-17 14:30:00,103.45,103.48,103.07,103.09,27933.0,89.8481,89.8741,89.518,89.5354,27933.0
2021-05-17 14:35:00,103.08,103.09,102.85,103.04,35659.0,89.5267,89.5354,89.327,89.492,35659.0
2021-05-17 14:40:00,103.0,103.15,102.87,103.01,24610.0,89.4572,89.5875,89.3443,89.4659,24610.0
2021-05-17 14:45:00,103.0,103.44,102.89,103.12,122969.0,89.4572,89.8394,89.3617,89.5615,122969.0
2021-05-17 14:50:00,103.15,103.35,103.15,103.23,26968.0,89.5875,89.7612,89.5875,89.657,26968.0
2021-05-17 14:55:00,103.2,103.94,102.82,103.81,269280.0,89.6309,90.2736,89.3009,90.1607,269280.0
2021-05-17 15:00:00,103.81,103.82,103.35,103.52,180750.0,90.1607,90.1694,89.7612,89.9089,180750.0
2021-05-17 15:05:00,103.54,103.81,103.23,103.24,153898.0,89.9262,90.1607,89.657,89.6657,153898.0
2021-05-17 15:10:00,103.25,103.92,102.78,102.97,329461.0,89.6744,90.2563,89.2662,89.4312,329461.0
2021-05-17 15:15:00,102.94,103.33,102.94,103.32,73456.0,89.4051,89.7438,89.4051,89.7352,73456.0
2021-05-17 15:20:00,103.32,103.91,103.27,103.4,174275.0,89.7352,90.2476,89.6917,89.8046,174275.0
2021-05-17 15:25:00,103.38,103.76,102.8,103.54,391813.0,89.7873,90.1173,89.2835,89.9262,391813.0
2021-05-17 15:30:00,103.54,104.24,103.47,104.22,91533.0,89.9262,90.5342,89.8654,90.5168,91533.0
2021-05-17 15:35:00,104.22,104.6,103.74,104.25,336919.0,90.5168,90.8469,90.0999,90.5429,336919.0
2021-05-17 15:40:00,104.28,104.38,103.97,104.11,59784.0,90.5689,90.6558,90.2997,90.4213,59784.0
2021-05-17 15:45:00,104.09,104.27,104.0,104.14,99188.0,90.4039,90.5602,90.3257,90.4473,99188.0
2021-05-17 15:50:00,104.16,104.39,104.12,104.32,113047.0,90.4647,90.6645,90.43,90.6037,113047.0
2021-05-17 15:55:00,104.3,104.42,104.08,104.22,254504.0,90.5863,90.6905,90.3952,90.5168,254504.0
2021-05-18 09:30:00,104.75,105.15,103.96,104.44,292562.0,90.9771,91.3245,90.291,90.7079,292562.0
2021-05-18 09:35:00,104.34,104.93,103.53,104.17,132679.0,90.621,91.1335,89.9175,90.4734,132679.0
2021-05-18 09:40:00,104.17,104.17,103.36,103.53,59422.0,90.4734,90.4734,89.7699,89.9175,59422.0
2021-05-18 09:45:00,103.53,104.12,103.43,103.92,128187.0,89.9175,90.43,89.8307,90.2563,128187.0
2021-05-18 09:50:00,103.9,104.33,103.7,104.25,27141.0,90.2389,90.6124,90.0652,90.5429,27141.0
2021-05-18 09:55:00,104.25,104.34,103.62,103.62,37221.0,90.5429,90.621,89.9957,89.9957,37221.0
2021-05-18 10:00:00,103.55,103.74,102.74,102.76,58036.0,89.9349,90.0999,89.2314,89.2488,58036.0
2021-05-18 10:05:00,102.75,103.11,102.44,102.94,82752.0,89.2401,89.5528,88.9709,89.4051,82752.0
2021-05-18 10:10:00,102.93,102.94,102.23,102.38,35841.0,89.3964,89.4051,88.7885,88.9187,35841.0
2021-05-18 10:15:00,102.38,102.38,101.5,101.61,69526.0,88.9187,88.9187,88.1545,88.25,69526.0
2021-05-18 10:20:00,101.6,102.52,101.59,102.5,55661.0,88.2413,89.0403,88.2326,89.023,55661.0
2021-05-18 10:25:00,102.53,102.88,102.53,102.56,36133.0,89.049,89.353,89.049,89.0751,36133.0
2021-05-18 10:30:00,102.5,102.72,102.15,102.15,26524.0,89.023,89.214,88.719,88.719,26524.0
2021-05-18 10:35:00,102.11,102.38,101.81,101.81,38608.0,88.6843,88.9187,88.4237,88.4237,38608.0
2021-05-18 10:40:00,101.8,101.91,101.57,101.71,24425.0,88.415,88.5105,88.2153,88.3368,24425.0
2021-05-18 10:45:00,101.79,102.52,101.79,102.52,222203.0,88.4063,89.0403,88.4063,89.0403,222203.0
2021-05-18 10:50:00,102.5,102.84,102.0,102.01,196346.0,89.023,89.3183,88.5887,88.5974,196346.0
2021-05-18 10:55:00,102.01,102.51,101.99,102.38,31665.0,88.5974,89.0317,88.58,88.9187,31665.0
2021-05-18 11:00:00,102.42,102.45,102.03,102.36,33665.0,88.9535,88.9795,88.6148,88.9014,33665.0
2021-05-18 11:05:00,102.34,102.35,102.03,102.08,24130.0,88.884,88.8927,88.6148,88.6582,24130.0
2021-05-18 11:10:00,102.09,102.26,101.79,102.26,26024.0,88.6669,88.8145,88.4063,88.8145,26024.0
2021-05-18 11:15:00,102.26,102.5,102.08,102.08,26845.0,88.8145,89.023,88.6582,88.6582,26845.0
2021-05-18 11:20:00,101.94,102.18,101.91,102.06,17686.0,88.5366,88.745,88.5105,88.6408,17686.0
2021-05-18 11:25:00,102.05,102.28,102.0,102.12,20380.0,88.6321,88.8319,88.5887,88.6929,20380.0
2021-05-18 11:30:00,102.11,102.14,101.87,101.87,21603.0,88.6843,88.7103,88.4758,88.4758,21603.0
2021-05-18 11:35:00,101.83,102.11,101.61,102.09,41452.0,88.4411,88.6843,88.25,88.6669,41452.0
2021-05-18 11:40:00,102.07,102.15,101.94,102.09,23914.0,88.6495,88.719,88.5366,88.6669,23914.0
2021-05-18 11:45:00,102.11,102.24,102.06,102.14,20973.0,88.6843,88.7972,88.6408,88.7103,20973.0
2021-05-18 11:50:00,102.15,102.24,101.98,102.13,17314.0,88.719,88.7972,88.5713,88.7016,17314.0
2021-05-18 11:55:00,102.09,102.28,102.03,102.28,17217.0,88.6669,88.8319,88.6148,88.8319,17217.0
2021-05-18 12:00:00,102.25,102.69,102.24,102.5,22107.0,88.8058,89.188,88.7972,89.023,22107.0
2021-05-18 12:05:00,102.48,102.52,102.34,102.47,14295.0,89.0056,89.0403,88.884,88.9969,14295.0
2021-05-18 12:10:00,102.45,102.48,102.22,102.22,17158.0,88.9795,89.0056,88.7798,88.7798,17158.0
2021-05-18 12:15:00,102.23,102.35,102.06,102.09,13280.0,88.7885,88.8927,88.6408,88.6669,13280.0
2021-05-18 12:20:00,102.11,102.29,102.03,102.27,18280.0,88.6843,88.8406,88.6148,88.8232,18280.0
2021-05-18 12:25:00,102.28,102.54,102.26,102.5,15839.0,88.8319,89.0577,88.8145,89.023,15839.0
2021-05-18 12:30:00,102.48,102.55,102.4,102.53,15244.0,89.0056,89.0664,88.9361,89.049,15244.0
2021-05-18 12:35:00,102.52,102.56,102.33,102.49,12792.0,89.0403,89.0751,88.8753,89.0143,12792.0
2021-05-18 12:40:00,102.46,102.55,102.45,102.5,11819.0,88.9882,89.0664,88.9795,89.023,11819.0
2021-05-18 12:45:00,102.5,102.58,102.38,102.39,13057.0,89.023,89.0925,88.9187,88.9274,13057.0
2021-05-18 12:50:00,102.46,102.51,102.44,102.48,13091.0,88.9882,89.0317,88.9709,89.0056,13091.0
2021-05-18 12:55:00,102.52,102.78,102.48,102.77,14425.0,89.0403,89.2662,89.0056,89.2575,14425.0
2021-05-18 13:00:00,102.72,103.0,102.67,102.91,17662.0,89.214,89.4572,89.1706,89.3791,17662.0
2021-05-18 13:05:00,102.93,103.0,102.87,102.94,13818.0,89.3964,89.4572,89.3443,89.4051,13818.0
2021-05-18 13:10:00,102.95,103.01,102.85,103.0,16244.0,89.4138,89.4659,89.327,89.4572,16244.0
2021-05-18 13:15:00,103.01,103.08,102.74,102.76,13054.0,89.4659,89.5267,89.2314,89.2488,13054.0
2021-05-18 13:20:00,102.76,102.85,102.63,102.8,13989.0,89.2488,89.327,89.1359,89.2835,13989.0
2021-05-18 13:25:00,102.8,102.98,102.78,102.88,12097.0,89.2835,89.4399,89.2662,89.353,12097.0
2021-05-18 13:30:00,102.86,103.0,102.74,102.75,24802.0,89.3356,89.4572,89.2314,89.2401,24802.0
2021-05-18 13:35:00,102.75,102.8,102.55,102.61,15281.0,89.2401,89.2835,89.0664,89.1185,15281.0
2021-05-18 13:40:00,102.61,102.68,102.38,102.49,16585.0,89.1185,89.1793,88.9187,89.0143,16585.0
2021-05-18 13:45:00,102.52,102.67,102.33,102.33,18733.0,89.0403,89.1706,88.8753,88.8753,18733.0
2021-05-18 13:50:00,102.32,102.35,102.03,102.03,30638.0,88.8666,88.8927,88.6148,88.6148,30638.0
2021-05-18 13:55:00,102.03,102.18,101.95,101.95,32947.0,88.6148,88.745,88.5453,88.5453,32947.0
2021-05-18 14:00:00,101.92,102.0,101.58,101.65,31214.0,88.5192,88.5887,88.2239,88.2847,31214.0
2021-05-18 14:05:00,101.64,101.87,101.62,101.84,19325.0,88.276,88.4758,88.2587,88.4498,19325.0
2021-05-18 14:10:00,101.84,101.9,101.7,101.77,23986.0,88.4498,88.5019,88.3282,88.389,23986.0
2021-05-18 14:15:00,101.76,101.87,101.67,101.83,16318.0,88.3803,88.4758,88.3021,88.4411,16318.0
2021-05-18 14:20:00,101.81,101.86,101.61,101.67,14905.0,88.4237,88.4671,88.25,88.3021,14905.0
2021-05-18 14:25:00,101.67,101.67,101.45,101.5,40698.0,88.3021,88.3021,88.111,88.1545,40698.0
2021-05-18 14:30:00,101.53,101.64,101.33,101.36,24833.0,88.1805,88.276,88.0068,88.0329,24833.0
2021-05-18 14:35:00,101.32,101.36,100.92,101.05,48768.0,87.9981,88.0329,87.6507,87.7636,48768.0
2021-05-18 14:40:00,101.05,101.05,100.68,100.75,58572.0,87.7636,87.7636,87.4423,87.5031,58572.0
2021-05-18 14:45:00,100.75,100.75,100.48,100.57,73055.0,87.5031,87.5031,87.2686,87.3467,73055.0
2021-05-18 14:50:00,100.52,101.02,100.5,101.0,48227.0,87.3033,87.7376,87.2859,87.7202,48227.0
2021-05-18 14:55:00,101.01,101.31,100.94,101.24,24297.0,87.7289,87.9894,87.6681,87.9286,24297.0
2021-05-18 15:00:00,101.21,101.68,101.21,101.67,27457.0,87.9026,88.3108,87.9026,88.3021,27457.0
2021-05-18 15:05:00,101.66,101.76,101.45,101.66,35964.0,88.2934,88.3803,88.111,88.2934,35964.0
2021-05-18 15:10:00,101.65,101.79,101.58,101.67,21690.0,88.2847,88.4063,88.2239,88.3021,21690.0
2021-05-18 15:15:00,101.66,101.8,101.59,101.63,20193.0,88.2934,88.415,88.2326,88.2674,20193.0
2021-05-18 15:20:00,101.59,101.83,101.53,101.83,23001.0,88.2326,88.4411,88.1805,88.4411,23001.0
2021-05-18 15:25:00,101.84,101.88,101.73,101.88,23442.0,88.4498,88.4845,88.3542,88.4845,23442.0
2021-05-18 15:30:00,101.87,102.11,101.86,101.92,25678.0,88.4758,88.6843,88.4671,88.5192,25678.0
2021-05-18 15:35:00,101.91,101.92,101.57,101.72,29935.0,88.5105,88.5192,88.2153,88.3455,29935.0
2021-05-18 15:40:00,101.72,101.93,101.71,101.85,25991.0,88.3455,88.5279,88.3368,88.4584,25991.0
2021-05-18 15:45:00,101.82,101.95,101.42,101.51,45857.0,88.4324,88.5453,88.085,88.1631,45857.0
2021-05-18 15:50:00,101.5,101.51,101.18,101.39,108282.0,88.1545,88.1631,87.8765,88.0589,108282.0
2021-05-18 15:55:00,101.4,101.49,101.12,101.17,187625.0,88.0676,88.1458,87.8244,87.8678,187625.0
2021-05-19 09:30:00,95.5,95.6,91.68,91.95,355098.0,82.9434,83.0302,79.6256,79.8601,355098.0
2021-05-19 09:35:00,92.0,95.67,91.98,95.42,159208.0,79.9035,83.091,79.8862,82.8739,159208.0
2021-05-19 09:40:00,95.48,95.51,94.17,94.84,138703.0,82.926,82.952,81.7882,82.3701,138703.0
2021-05-19 09:45:00,94.9,96.38,94.71,96.25,80797.0,82.4222,83.7076,82.2572,83.5947,80797.0
2021-05-19 09:50:00,96.36,97.79,96.36,96.99,132491.0,83.6903,84.9323,83.6903,84.2374,132491.0
2021-05-19 09:55:00,96.86,96.86,96.02,96.39,39712.0,84.1245,84.1245,83.395,83.7163,39712.0
2021-05-19 10:00:00,96.34,96.88,95.99,96.21,30120.0,83.6729,84.1419,83.3689,83.56,30120.0
2021-05-19 10:05:00,96.06,96.74,95.95,96.3,61202.0,83.4297,84.0203,83.3342,83.6382,61202.0
2021-05-19 10:10:00,96.31,96.55,95.99,96.44,33599.0,83.6469,83.8553,83.3689,83.7598,33599.0
2021-05-19 10:15:00,96.44,96.64,96.14,96.58,34065.0,83.7598,83.9335,83.4992,83.8814,34065.0
2021-05-19 10:20:00,96.58,96.63,96.02,96.15,27987.0,83.8814,83.9248,83.395,83.5079,27987.0
2021-05-19 10:25:00,96.21,97.08,96.18,96.89,77000.0,83.56,84.3156,83.5339,84.1506,77000.0
2021-05-19 10:30:00,96.87,97.08,96.6,96.61,72647.0,84.1332,84.3156,83.8987,83.9074,72647.0
2021-05-19 10:35:00,96.64,96.71,96.15,96.35,19343.0,83.9335,83.9943,83.5079,83.6816,19343.0
2021-05-19 10:40:00,96.31,96.86,96.05,96.81,22002.0,83.6469,84.1245,83.421,84.0811,22002.0
2021-05-19 10:45:00,96.74,97.08,96.63,97.08,33441.0,84.0203,84.3156,83.9248,84.3156,33441.0
2021-05-19 10:50:00,97.08,98.33,97.0,98.18,51288.0,84.3156,85.4013,84.2461,85.271,51288.0
2021-05-19 10:55:00,98.19,98.89,98.14,98.36,67866.0,85.2797,85.8876,85.2362,85.4273,67866.0
2021-05-19 11:00:00,98.26,98.63,97.66,97.7,59117.0,85.3405,85.6618,84.8194,84.8541,59117.0
2021-05-19 11:05:00,97.7,98.11,97.6,98.03,34122.0,84.8541,85.2102,84.7672,85.1407,34122.0
2021-05-19 11:10:00,98.03,99.89,97.97,99.29,56815.0,85.1407,86.7561,85.0886,86.235,56815.0
2021-05-19 11:15:00,99.26,99.31,98.29,98.33,31175.0,86.209,86.2524,85.3665,85.4013,31175.0
2021-05-19 11:20:00,98.23,99.05,98.23,98.98,23323.0,85.3144,86.0266,85.3144,85.9658,23323.0
2021-05-19 11:25:00,98.92,98.96,98.21,98.3,39122.0,85.9137,85.9484,85.297,85.3752,39122.0
2021-05-19 11:30:00,98.3,98.3,97.83,97.87,24768.0,85.3752,85.3752,84.967,85.0017,24768.0
2021-05-19 11:35:00,97.88,97.98,97.56,97.56,13865.0,85.0104,85.0973,84.7325,84.7325,13865.0
2021-05-19 11:40:00,97.48,97.5,96.75,96.83,31210.0,84.663,84.6804,84.029,84.0985,31210.0
2021-05-19 11:45:00,96.81,97.11,96.8,96.92,25582.0,84.0811,84.3417,84.0724,84.1766,25582.0
2021-05-19 11:50:00,96.92,97.09,96.78,96.81,21932.0,84.1766,84.3243,84.0551,84.0811,21932.0
2021-05-19 11:55:00,96.82,97.54,96.63,97.5,21547.0,84.0898,84.7151,83.9248,84.6804,21547.0
2021-05-19 12:00:00,97.5,97.5,97.17,97.33,9032.0,84.6804,84.6804,84.3938,84.5327,9032.0
2021-05-19 12:05:00,97.37,97.39,97.15,97.24,10146.0,84.5675,84.5849,84.3764,84.4546,10146.0
2021-05-19 12:10:00,97.27,97.62,97.19,97.62,17162.0,84.4806,84.7846,84.4111,84.7846,17162.0
2021-05-19 12:15:00,97.66,97.98,97.61,97.95,19352.0,84.8194,85.0973,84.7759,85.0712,19352.0
2021-05-19 12:20:00,97.94,98.0,97.69,97.95,24121.0,85.0625,85.1146,84.8454,85.0712,24121.0
2021-05-19 12:25:00,97.95,98.0,97.43,97.51,22613.0,85.0712,85.1146,84.6196,84.6891,22613.0
2021-05-19 12:30:00,97.51,97.74,97.48,97.7,13239.0,84.6891,84.8888,84.663,84.8541,13239.0
2021-05-19 12:35:00,97.7,97.79,97.3,97.69,25719.0,84.8541,84.9323,84.5067,84.8454,25719.0
2021-05-19 12:40:00,97.7,97.98,97.69,97.8,17496.0,84.8541,85.0973,84.8454,84.9409,17496.0
2021-05-19 12:45:00,97.81,98.16,97.78,98.07,24022.0,84.9496,85.2536,84.9236,85.1754,24022.0
2021-05-19 12:50:00,98.08,98.27,97.94,98.13,14736.0,85.1841,85.3491,85.0625,85.2276,14736.0
2021-05-19 12:55:00,98.15,98.37,98.14,98.36,17265.0,85.2449,85.436,85.2362,85.4273,17265.0
2021-05-19 13:00:00,98.37,98.62,98.34,98.48,24651.0,85.436,85.6531,85.4099,85.5315,24651.0
2021-05-19 13:05:00,98.48,98.74,98.45,98.61,22030.0,85.5315,85.7573,85.5055,85.6444,22030.0
2021-05-19 13:10:00,98.63,98.63,98.38,98.38,12892.0,85.6618,85.6618,85.4447,85.4447,12892.0
2021-05-19 13:15:00,98.32,98.6,97.95,98.37,34686.0,85.3926,85.6358,85.0712,85.436,34686.0
2021-05-19 13:20:00,98.33,98.48,98.17,98.44,33452.0,85.4013,85.5315,85.2623,85.4968,33452.0
2021-05-19 13:25:00,98.38,98.8,98.29,98.74,15120.0,85.4447,85.8095,85.3665,85.7573,15120.0
2021-05-19 13:30:00,98.67,98.87,98.59,98.64,14929.0,85.6966,85.8703,85.6271,85.6705,14929.0
2021-05-19 13:35:00,98.66,98.73,98.52,98.7,12653.0,85.6879,85.7487,85.5663,85.7226,12653.0
2021-05-19 13:40:00,98.7,99.09,98.66,98.97,26284.0,85.7226,86.0613,85.6879,85.9571,26284.0
2021-05-19 13:45:00,99.0,99.16,98.92,99.11,18319.0,85.9832,86.1221,85.9137,86.0787,18319.0
2021-05-19 13:50:00,99.13,99.19,98.9,99.17,20559.0,86.0961,86.1482,85.8963,86.1308,20559.0
2021-05-19 13:55:00,99.15,99.35,99.12,99.22,14814.0,86.1134,86.2871,86.0874,86.1742,14814.0
2021-05-19 14:00:00,99.18,99.46,98.81,98.82,22063.0,86.1395,86.3827,85.8181,85.8268,22063.0
2021-05-19 14:05:00,98.82,98.97,98.42,98.77,21054.0,85.8268,85.9571,85.4794,85.7834,21054.0
2021-05-19 14:10:00,98.72,99.01,98.61,98.78,111959.0,85.74,85.9918,85.6444,85.7921,111959.0
2021-05-19 14:15:00,98.77,98.77,98.31,98.6,35219.0,85.7834,85.7834,85.3839,85.6358,35219.0
2021-05-19 14:20:00,98.65,99.33,98.59,99.1,41750.0,85.6792,86.2698,85.6271,86.07,41750.0
2021-05-19 14:25:00,99.04,99.07,98.85,98.91,14271.0,86.0179,86.044,85.8529,85.905,14271.0
2021-05-19 14:30:00,98.94,99.18,98.83,98.93,18351.0,85.9311,86.1395,85.8355,85.9224,18351.0
2021-05-19 14:35:00,98.93,98.98,98.27,98.27,14467.0,85.9224,85.9658,85.3491,85.3491,14467.0
2021-05-19 14:40:00,98.23,98.71,98.18,98.33,21959.0,85.3144,85.7313,85.271,85.4013,21959.0
2021-05-19 14:45:00,98.38,98.49,98.1,98.21,12770.0,85.4447,85.5402,85.2015,85.297,12770.0
2021-05-19 14:50:00,98.18,98.56,97.9,98.5,23301.0,85.271,85.601,85.0278,85.5489,23301.0
2021-05-19 14:55:00,98.55,98.71,98.23,98.43,24385.0,85.5923,85.7313,85.3144,85.4881,24385.0
2021-05-19 15:00:00,98.47,98.54,98.14,98.49,25751.0,85.5228,85.5836,85.2362,85.5402,25751.0
2021-05-19 15:05:00,98.46,98.8,98.28,98.73,17656.0,85.5142,85.8095,85.3578,85.7487,17656.0
2021-05-19 15:10:00,98.72,99.0,98.72,98.82,19839.0,85.74,85.9832,85.74,85.8268,19839.0
2021-05-19 15:15:00,98.84,98.94,98.67,98.72,22393.0,85.8442,85.9311,85.6966,85.74,22393.0
2021-05-19 15:20:00,98.73,99.35,98.65,99.35,31941.0,85.7487,86.2871,85.6792,86.2871,31941.0
2021-05-19 15:25:00,99.25,99.46,98.5,99.12,105553.0,86.2003,86.3827,85.5489,86.0874,105553.0
2021-05-19 15:30:00,99.17,99.27,98.6,99.21,65062.0,86.1308,86.2177,85.6358,86.1656,65062.0
2021-05-19 15:35:00,99.18,99.3,98.94,99.3,78555.0,86.1395,86.2437,85.9311,86.2437,78555.0
2021-05-19 15:40:00,99.29,99.92,99.17,99.72,88335.0,86.235,86.7822,86.1308,86.6085,88335.0
2021-05-19 15:45:00,99.7,99.82,99.11,99.18,29969.0,86.5911,86.6953,86.0787,86.1395,29969.0
2021-05-19 15:50:00,99.1,99.19,98.91,99.12,102351.0,86.07,86.1482,85.905,86.0874,102351.0
2021-05-19 15:55:00,99.18,99.74,99.17,99.61,132448.0,86.1395,86.6259,86.1308,86.513,132448.0
2021-05-20 09:30:00,101.0,102.0,99.86,99.97,104885.0,87.7202,88.5887,86.7301,86.8256,104885.0
2021-05-20 09:35:00,100.23,100.23,99.25,99.26,17417.0,87.0514,87.0514,86.2003,86.209,17417.0
2021-05-20 09:40:00,99.29,99.45,98.89,99.26,17426.0,86.235,86.374,85.8876,86.209,17426.0
2021-05-20 09:45:00,99.21,100.0,99.1,99.61,22058.0,86.1656,86.8517,86.07,86.513,22058.0
2021-05-20 09:50:00,99.71,99.79,98.63,98.77,19447.0,86.5998,86.6693,85.6618,85.7834,19447.0
2021-05-20 09:55:00,98.9,99.12,98.48,98.94,33377.0,85.8963,86.0874,85.5315,85.9311,33377.0
2021-05-20 10:00:00,98.98,99.43,98.9,99.34,16319.0,85.9658,86.3566,85.8963,86.2785,16319.0
2021-05-20 10:05:00,99.34,99.35,98.52,98.8,14849.0,86.2785,86.2871,85.5663,85.8095,14849.0
2021-05-20 10:10:00,98.9,99.06,98.8,98.99,21267.0,85.8963,86.0353,85.8095,85.9745,21267.0
2021-05-20 10:15:00,98.99,99.01,98.58,98.68,9677.0,85.9745,85.9918,85.6184,85.7052,9677.0
2021-05-20 10:20:00,98.68,98.75,98.2,98.44,22127.0,85.7052,85.766,85.2883,85.4968,22127.0
2021-05-20 10:25:00,98.45,98.49,98.0,98.06,23979.0,85.5055,85.5402,85.1146,85.1668,23979.0
2021-05-20 10:30:00,98.08,98.22,97.86,98.17,38555.0,85.1841,85.3057,84.9931,85.2623,38555.0
2021-05-20 10:35:00,98.17,98.23,97.91,98.04,12856.0,85.2623,85.3144,85.0365,85.1494,12856.0
2021-05-20 10:40:00,98.04,98.13,97.75,98.04,11676.0,85.1494,85.2276,84.8975,85.1494,11676.0
2021-05-20 10:45:00,98.0,98.34,98.0,98.15,11874.0,85.1146,85.4099,85.1146,85.2449,11874.0
2021-05-20 10:50:00,98.08,98.21,97.89,97.95,5017.0,85.1841,85.297,85.0191,85.0712,5017.0
2021-05-20 10:55:00,97.98,98.23,97.97,98.17,9696.0,85.0973,85.3144,85.0886,85.2623,9696.0
2021-05-20 11:00:00,98.18,98.63,98.18,98.63,11156.0,85.271,85.6618,85.271,85.6618,11156.0
2021-05-20 11:05:00,98.64,98.64,98.27,98.34,9176.0,85.6705,85.6705,85.3491,85.4099,9176.0
2021-05-20 11:10:00,98.34,98.51,98.28,98.31,7596.0,85.4099,85.5576,85.3578,85.3839,7596.0
2021-05-20 11:15:00,98.29,98.31,98.08,98.27,16784.0,85.3665,85.3839,85.1841,85.3491,16784.0
2021-05-20 11:20:00,98.26,98.43,98.23,98.37,18993.0,85.3405,85.4881,85.3144,85.436,18993.0
2021-05-20 11:25:00,98.39,98.45,98.29,98.29,13122.0,85.4534,85.5055,85.3665,85.3665,13122.0
2021-05-20 11:30:00,98.29,98.62,98.27,98.53,24038.0,85.3665,85.6531,85.3491,85.575,24038.0
2021-05-20 11:35:00,98.55,98.77,98.46,98.65,36156.0,85.5923,85.7834,85.5142,85.6792,36156.0
2021-05-20 11:40:00,98.67,98.71,98.51,98.52,15938.0,85.6966,85.7313,85.5576,85.5663,15938.0
2021-05-20 11:45:00,98.53,98.82,98.43,98.44,17880.0,85.575,85.8268,85.4881,85.4968,17880.0
2021-05-20 11:50:00,98.46,98.55,98.37,98.41,12073.0,85.5142,85.5923,85.436,85.4707,12073.0
2021-05-20 11:55:00,98.39,98.42,98.15,98.2,16119.0,85.4534,85.4794,85.2449,85.2883,16119.0
2021-05-20 12:00:00,98.19,98.21,97.84,97.91,42792.0,85.2797,85.297,84.9757,85.0365,42792.0
2021-05-20 12:05:00,97.9,97.94,96.81,96.9,96427.0,85.0278,85.0625,84.0811,84.1593,96427.0
2021-05-20 12:10:00,96.98,97.17,96.84,96.87,52604.0,84.2288,84.3938,84.1072,84.1332,52604.0
2021-05-20 12:15:00,96.87,96.95,96.57,96.57,29308.0,84.1332,84.2027,83.8727,83.8727,29308.0
2021-05-20 12:20:00,96.57,96.65,96.27,96.49,83439.0,83.8727,83.9421,83.6121,83.8032,83439.0
2021-05-20 12:25:00,96.42,96.66,96.13,96.43,41752.0,83.7424,83.9508,83.4905,83.7511,41752.0
2021-05-20 12:30:00,96.46,96.52,96.16,96.18,23450.0,83.7771,83.8292,83.5166,83.5339,23450.0
2021-05-20 12:35:00,96.27,96.27,95.7,95.75,58240.0,83.6121,83.6121,83.1171,83.1605,58240.0
2021-05-20 12:40:00,95.75,95.83,95.63,95.76,30243.0,83.1605,83.23,83.0563,83.1692,30243.0
2021-05-20 12:45:00,95.77,95.96,95.76,95.84,55701.0,83.1779,83.3429,83.1692,83.2387,55701.0
2021-05-20 12:50:00,95.86,96.21,95.76,95.83,24092.0,83.256,83.56,83.1692,83.23,24092.0
2021-05-20 12:55:00,95.8,95.81,95.5,95.63,41499.0,83.2039,83.2126,82.9434,83.0563,41499.0
2021-05-20 13:00:00,95.58,96.25,95.57,96.05,45948.0,83.0128,83.5947,83.0042,83.421,45948.0
2021-05-20 13:05:00,96.07,96.87,96.07,96.77,52227.0,83.4384,84.1332,83.4384,84.0464,52227.0
2021-05-20 13:10:00,96.77,96.94,96.76,96.87,17614.0,84.0464,84.194,84.0377,84.1332,17614.0
2021-05-20 13:15:00,96.84,96.95,96.76,96.95,15505.0,84.1072,84.2027,84.0377,84.2027,15505.0
2021-05-20 13:20:00,96.95,97.36,96.95,97.34,18518.0,84.2027,84.5588,84.2027,84.5414,18518.0
2021-05-20 13:25:00,97.34,97.38,97.21,97.21,10928.0,84.5414,84.5762,84.4285,84.4285,10928.0
2021-05-20 13:30:00,97.24,97.41,97.23,97.35,17498.0,84.4546,84.6022,84.4459,84.5501,17498.0
2021-05-20 13:35:00,97.37,97.45,97.12,97.12,13631.0,84.5675,84.637,84.3504,84.3504,13631.0
2021-05-20 13:40:00,97.13,97.22,96.54,96.59,42679.0,84.359,84.4372,83.8466,83.89,42679.0
2021-05-20 13:45:00,96.67,96.73,96.43,96.47,18368.0,83.9595,84.0116,83.7511,83.7858,18368.0
2021-05-20 13:50:00,96.45,96.62,96.24,96.3,26815.0,83.7684,83.9161,83.5861,83.6382,26815.0
2021-05-20 13:55:00,96.28,96.45,96.17,96.3,28943.0,83.6208,83.7684,83.5253,83.6382,28943.0
2021-05-20 14:00:00,96.29,96.65,96.28,96.31,47258.0,83.6295,83.9421,83.6208,83.6469,47258.0
2021-05-20 14:05:00,96.3,96.32,96.12,96.13,29896.0,83.6382,83.6555,83.4818,83.4905,29896.0
2021-05-20 14:10:00,96.13,96.13,95.87,96.12,33563.0,83.4905,83.4905,83.2647,83.4818,33563.0
2021-05-20 14:15:00,96.15,96.18,95.9,95.91,35315.0,83.5079,83.5339,83.2908,83.2994,35315.0
2021-05-20 14:20:00,95.94,96.09,95.91,95.93,31650.0,83.3255,83.4558,83.2994,83.3168,31650.0
2021-05-20 14:25:00,95.91,96.0,95.64,95.94,30905.0,83.2994,83.3776,83.0649,83.3255,30905.0
2021-05-20 14:30:00,95.91,96.02,95.87,95.92,15612.0,83.2994,83.395,83.2647,83.3081,15612.0
2021-05-20 14:35:00,95.95,96.02,95.92,95.97,6456.0,83.3342,83.395,83.3081,83.3516,6456.0
2021-05-20 14:40:00,95.98,96.06,95.95,96.01,7561.0,83.3602,83.4297,83.3342,83.3863,7561.0
2021-05-20 14:45:00,96.05,96.05,95.94,96.0,17581.0,83.421,83.421,83.3255,83.3776,17581.0
2021-05-20 14:50:00,95.98,96.03,95.9,96.02,12182.0,83.3602,83.4037,83.2908,83.395,12182.0
2021-05-20 14:55:00,96.04,96.05,95.86,96.0,21961.0,83.4124,83.421,83.256,83.3776,21961.0
2021-05-20 15:00:00,96.0,96.22,95.88,96.15,14269.0,83.3776,83.5687,83.2734,83.5079,14269.0
2021-05-20 15:05:00,96.17,96.31,96.12,96.29,13621.0,83.5253,83.6469,83.4818,83.6295,13621.0
2021-05-20 15:10:00,96.29,96.81,96.29,96.51,24658.0,83.6295,84.0811,83.6295,83.8206,24658.0
2021-05-20 15:15:00,96.48,96.86,96.42,96.8,49707.0,83.7945,84.1245,83.7424,84.0724,49707.0
2021-05-20 15:20:00,96.83,96.95,96.72,96.83,10625.0,84.0985,84.2027,84.0029,84.0985,10625.0
2021-05-20 15:25:00,96.83,97.0,96.82,96.97,11337.0,84.0985,84.2461,84.0898,84.2201,11337.0
2021-05-20 15:30:00,96.98,97.14,96.86,97.03,14684.0,84.2288,84.3677,84.1245,84.2722,14684.0
2021-05-20 15:35:00,97.08,97.08,97.03,97.04,37338.0,84.3156,84.3156,84.2722,84.2809,37338.0
2021-05-20 15:40:00,97.03,97.22,96.86,97.22,38954.0,84.2722,84.4372,84.1245,84.4372,38954.0
2021-05-20 15:45:00,97.21,97.44,97.12,97.16,34196.0,84.4285,84.6283,84.3504,84.3851,34196.0
2021-05-20 15:50:00,97.17,97.18,96.47,96.65,87619.0,84.3938,84.4025,83.7858,83.9421,87619.0
2021-05-20 15:55:00,96.67,97.23,96.67,96.78,182063.0,83.9595,84.4459,83.9595,84.0551,182063.0
2021-05-21 09:30:00,94.99,95.55,94.72,95.49,112104.0,82.5004,82.9868,82.2659,82.9347,112104.0
2021-05-21 09:35:00,95.29,95.6,94.82,95.02,97432.0,82.761,83.0302,82.3528,82.5265,97432.0
2021-05-21 09:40:00,94.98,95.04,94.11,94.18,61886.0,82.4917,82.5438,81.7361,81.7969,61886.0
2021-05-21 09:45:00,94.12,94.33,93.93,94.09,52601.0,81.7448,81.9272,81.5798,81.7187,52601.0
2021-05-21 09:50:00,94.09,94.29,93.7,94.2,90474.0,81.7187,81.8924,81.38,81.8143,90474.0
2021-05-21 09:55:00,94.24,95.0,94.24,94.73,43519.0,81.849,82.5091,81.849,82.2746,43519.0
2021-05-21 10:00:00,94.75,95.2,94.7,95.04,51608.0,82.292,82.6828,82.2485,82.5438,51608.0
2021-05-21 10:05:00,95.14,96.26,94.91,96.11,82451.0,82.6307,83.6034,82.4309,83.4731,82451.0
2021-05-21 10:10:00,96.18,96.54,96.18,96.5,34500.0,83.5339,83.8466,83.5339,83.8119,34500.0
2021-05-21 10:15:00,96.45,96.45,95.91,95.91,36739.0,83.7684,83.7684,83.2994,83.2994,36739.0
2021-05-21 10:20:00,95.95,96.01,95.67,95.7,19941.0,83.3342,83.3863,83.091,83.1171,19941.0
2021-05-21 10:25:00,95.66,95.75,95.45,95.52,42042.0,83.0823,83.1605,82.8999,82.9607,42042.0
2021-05-21 10:30:00,95.51,95.7,95.47,95.47,67095.0,82.952,83.1171,82.9173,82.9173,67095.0
2021-05-21 10:35:00,95.49,95.62,94.97,95.11,64140.0,82.9347,83.0476,82.483,82.6046,64140.0
2021-05-21 10:40:00,95.06,95.06,94.84,95.01,42887.0,82.5612,82.5612,82.3701,82.5178,42887.0
2021-05-21 10:45:00,95.06,95.06,94.65,94.89,21591.0,82.5612,82.5612,82.2051,82.4136,21591.0
2021-05-21 10:50:00,94.89,95.0,94.54,94.54,49013.0,82.4136,82.5091,82.1096,82.1096,49013.0
2021-05-21 10:55:00,94.55,94.83,94.55,94.8,21692.0,82.1183,82.3614,82.1183,82.3354,21692.0
2021-05-21 11:00:00,94.81,95.0,94.78,94.9,35523.0,82.3441,82.5091,82.318,82.4222,35523.0
2021-05-21 11:05:00,94.92,95.25,94.89,95.21,43123.0,82.4396,82.7262,82.4136,82.6915,43123.0
2021-05-21 11:10:00,95.24,95.37,94.99,95.03,35715.0,82.7175,82.8304,82.5004,82.5352,35715.0
2021-05-21 11:15:00,95.03,95.04,94.67,94.73,18681.0,82.5352,82.5438,82.2225,82.2746,18681.0
2021-05-21 11:20:00,94.73,94.8,94.46,94.5,25719.0,82.2746,82.3354,82.0401,82.0748,25719.0
2021-05-21 11:25:00,94.48,94.55,94.12,94.18,26380.0,82.0575,82.1183,81.7448,81.7969,26380.0
2021-05-21 11:30:00,94.2,94.26,93.99,94.01,48641.0,81.8143,81.8664,81.6319,81.6493,48641.0
2021-05-21 11:35:00,94.02,94.35,94.01,94.35,34809.0,81.6579,81.9446,81.6493,81.9446,34809.0
2021-05-21 11:40:00,94.34,94.45,94.17,94.3,18307.0,81.9359,82.0314,81.7882,81.9011,18307.0
2021-05-21 11:45:00,94.31,94.35,94.23,94.25,15936.0,81.9098,81.9446,81.8403,81.8577,15936.0
2021-05-21 11:50:00,94.22,94.31,94.18,94.19,14063.0,81.8317,81.9098,81.7969,81.8056,14063.0
2021-05-21 11:55:00,94.18,94.27,94.14,94.27,8881.0,81.7969,81.8751,81.7622,81.8751,8881.0
2021-05-21 12:00:00,94.28,94.35,94.19,94.27,50634.0,81.8838,81.9446,81.8056,81.8751,50634.0
2021-05-21 12:05:00,94.27,94.3,94.06,94.08,18610.0,81.8751,81.9011,81.6927,81.7101,18610.0
2021-05-21 12:10:00,94.11,94.32,94.0,94.26,15424.0,81.7361,81.9185,81.6406,81.8664,15424.0
2021-05-21 12:15:00,94.26,94.33,94.19,94.2,9589.0,81.8664,81.9272,81.8056,81.8143,9589.0
2021-05-21 12:20:00,94.18,94.24,94.06,94.09,18793.0,81.7969,81.849,81.6927,81.7187,18793.0
2021-05-21 12:25:00,94.09,94.13,93.85,93.98,28708.0,81.7187,81.7535,81.5103,81.6232,28708.0
2021-05-21 12:30:00,93.95,94.08,93.92,94.02,13772.0,81.5972,81.7101,81.5711,81.6579,13772.0
2021-05-21 12:35:00,94.06,94.1,93.88,93.88,24948.0,81.6927,81.7274,81.5364,81.5364,24948.0
2021-05-21 12:40:00,93.91,94.02,93.89,94.01,5140.0,81.5624,81.6579,81.545,81.6493,5140.0
2021-05-21 12:45:00,93.99,93.99,93.77,93.79,13116.0,81.6319,81.6319,81.4408,81.4582,13116.0
2021-05-21 12:50:00,93.8,93.83,93.66,93.67,14359.0,81.4669,81.4929,81.3453,81.354,14359.0
2021-05-21 12:55:00,93.63,93.63,93.38,93.58,22976.0,81.3192,81.3192,81.1021,81.2758,22976.0
2021-05-21 13:00:00,93.57,93.71,93.42,93.65,14182.0,81.2671,81.3887,81.1368,81.3366,14182.0
2021-05-21 13:05:00,93.68,93.82,93.68,93.75,16025.0,81.3627,81.4842,81.3627,81.4234,16025.0
2021-05-21 13:10:00,93.72,93.97,93.65,93.65,16499.0,81.3974,81.6145,81.3366,81.3366,16499.0
2021-05-21 13:15:00,93.68,93.87,93.67,93.76,13030.0,81.3627,81.5277,81.354,81.4321,13030.0
2021-05-21 13:20:00,93.8,94.02,93.77,93.91,9924.0,81.4669,81.6579,81.4408,81.5624,9924.0
2021-05-21 13:25:00,93.91,93.96,93.76,93.95,8968.0,81.5624,81.6058,81.4321,81.5972,8968.0
2021-05-21 13:30:00,93.9,94.02,93.89,94.01,14647.0,81.5537,81.6579,81.545,81.6493,14647.0
2021-05-21 13:35:00,94.0,94.15,93.98,94.12,16135.0,81.6406,81.7709,81.6232,81.7448,16135.0
2021-05-21 13:40:00,94.09,94.11,93.96,93.96,16037.0,81.7187,81.7361,81.6058,81.6058,16037.0
2021-05-21 13:45:00,93.98,94.05,93.83,93.88,7843.0,81.6232,81.684,81.4929,81.5364,7843.0
2021-05-21 13:50:00,93.89,93.97,93.82,93.93,10877.0,81.545,81.6145,81.4842,81.5798,10877.0
2021-05-21 13:55:00,93.99,94.05,93.93,94.0,6973.0,81.6319,81.684,81.5798,81.6406,6973.0
2021-05-21 14:00:00,94.02,94.11,93.94,94.0,17866.0,81.6579,81.7361,81.5885,81.6406,17866.0
2021-05-21 14:05:00,94.02,94.26,94.02,94.23,19278.0,81.6579,81.8664,81.6579,81.8403,19278.0
2021-05-21 14:10:00,94.2,94.29,94.06,94.29,26518.0,81.8143,81.8924,81.6927,81.8924,26518.0
2021-05-21 14:15:00,94.28,94.29,94.17,94.27,17298.0,81.8838,81.8924,81.7882,81.8751,17298.0
2021-05-21 14:20:00,94.25,94.26,94.09,94.2,21280.0,81.8577,81.8664,81.7187,81.8143,21280.0
2021-05-21 14:25:00,94.17,94.19,93.87,93.93,22447.0,81.7882,81.8056,81.5277,81.5798,22447.0
2021-05-21 14:30:00,94.0,94.07,93.96,94.0,7674.0,81.6406,81.7014,81.6058,81.6406,7674.0
2021-05-21 14:35:00,94.02,94.07,93.82,93.92,22695.0,81.6579,81.7014,81.4842,81.5711,22695.0
2021-05-21 14:40:00,93.91,93.94,93.8,93.94,4796.0,81.5624,81.5885,81.4669,81.5885,4796.0
2021-05-21 14:45:00,93.95,94.04,93.95,94.01,11771.0,81.5972,81.6753,81.5972,81.6493,11771.0
2021-05-21 14:50:00,94.04,94.18,94.01,94.1,11141.0,81.6753,81.7969,81.6493,81.7274,11141.0
2021-05-21 14:55:00,94.15,94.21,94.08,94.15,23801.0,81.7709,81.823,81.7101,81.7709,23801.0
2021-05-21 15:00:00,94.12,94.26,94.1,94.14,25516.0,81.7448,81.8664,81.7274,81.7622,25516.0
2021-05-21 15:05:00,94.17,94.24,94.03,94.05,10762.0,81.7882,81.849,81.6666,81.684,10762.0
2021-05-21 15:10:00,94.08,94.15,93.9,93.93,23371.0,81.7101,81.7709,81.5537,81.5798,23371.0
2021-05-21 15:15:00,93.95,94.0,93.89,94.0,16429.0,81.5972,81.6406,81.545,81.6406,16429.0
2021-05-21 15:20:00,93.98,94.03,93.93,93.93,18014.0,81.6232,81.6666,81.5798,81.5798,18014.0
2021-05-21 15:25:00,93.92,94.02,93.86,93.98,20750.0,81.5711,81.6579,81.519,81.6232,20750.0
2021-05-21 15:30:00,93.97,93.98,93.9,93.95,31094.0,81.6145,81.6232,81.5537,81.5972,31094.0
2021-05-21 15:35:00,93.95,94.07,93.93,94.01,32105.0,81.5972,81.7014,81.5798,81.6493,32105.0
2021-05-21 15:40:00,94.01,94.05,93.92,93.95,37386.0,81.6493,81.684,81.5711,81.5972,37386.0
2021-05-21 15:45:00,93.96,94.0,93.87,93.97,42877.0,81.6058,81.6406,81.5277,81.6145,42877.0
2021-05-21 15:50:00,93.98,93.99,93.87,93.92,69770.0,81.6232,81.6319,81.5277,81.5711,69770.0
2021-05-21 15:55:00,93.91,94.04,93.86,93.98,167183.0,81.5624,81.6753,81.519,81.6232,167183.0
2021-05-24 09:30:00,95.22,95.49,94.69,95.02,55659.0,82.7002,82.9347,82.2399,82.5265,55659.0
2021-05-24 09:35:00,95.0,95.12,94.51,94.82,23986.0,82.5091,82.6133,82.0835,82.3528,23986.0
2021-05-24 09:40:00,94.69,94.8,94.42,94.6,18213.0,82.2399,82.3354,82.0054,82.1617,18213.0
2021-05-24 09:45:00,94.58,95.09,94.54,94.94,29290.0,82.1443,82.5873,82.1096,82.457,29290.0
2021-05-24 09:50:00,94.95,95.34,94.95,95.34,37445.0,82.4657,82.8044,82.4657,82.8044,37445.0
2021-05-24 09:55:00,95.36,95.38,94.88,94.9,25321.0,82.8218,82.8391,82.4049,82.4222,25321.0
2021-05-24 10:00:00,94.95,95.01,94.81,94.88,25244.0,82.4657,82.5178,82.3441,82.4049,25244.0
2021-05-24 10:05:00,94.88,94.88,94.53,94.61,26579.0,82.4049,82.4049,82.1009,82.1704,26579.0
2021-05-24 10:10:00,94.65,94.76,94.45,94.63,18050.0,82.2051,82.3007,82.0314,82.1877,18050.0
2021-05-24 10:15:00,94.64,94.87,94.64,94.83,11626.0,82.1964,82.3962,82.1964,82.3614,11626.0
2021-05-24 10:20:00,94.83,94.97,94.74,94.77,13300.0,82.3614,82.483,82.2833,82.3093,13300.0
2021-05-24 10:25:00,94.79,94.79,94.44,94.5,29307.0,82.3267,82.3267,82.0227,82.0748,29307.0
2021-05-24 10:30:00,94.52,94.55,94.41,94.51,22169.0,82.0922,82.1183,81.9967,82.0835,22169.0
2021-05-24 10:35:00,94.5,94.53,94.37,94.52,21929.0,82.0748,82.1009,81.9619,82.0922,21929.0
2021-05-24 10:40:00,94.53,94.54,94.38,94.43,14666.0,82.1009,82.1096,81.9706,82.014,14666.0
2021-05-24 10:45:00,94.44,94.56,94.44,94.48,9094.0,82.0227,82.1269,82.0227,82.0575,9094.0
2021-05-24 10:50:00,94.45,94.47,94.04,94.21,25124.0,82.0314,82.0488,81.6753,81.823,25124.0
2021-05-24 10:55:00,94.16,94.31,94.12,94.23,12683.0,81.7795,81.9098,81.7448,81.8403,12683.0
2021-05-24 11:00:00,94.27,94.27,93.96,94.13,24744.0,81.8751,81.8751,81.6058,81.7535,24744.0
2021-05-24 11:05:00,94.15,94.55,94.15,94.55,8083.0,81.7709,82.1183,81.7709,82.1183,8083.0
2021-05-24 11:10:00,94.53,94.92,94.53,94.85,4761.0,82.1009,82.4396,82.1009,82.3788,4761.0
2021-05-24 11:15:00,94.89,95.25,94.89,95.2,14096.0,82.4136,82.7262,82.4136,82.6828,14096.0
2021-05-24 11:20:00,95.21,95.38,95.14,95.28,11930.0,82.6915,82.8391,82.6307,82.7523,11930.0
2021-05-24 11:25:00,95.24,95.35,95.14,95.35,8746.0,82.7175,82.8131,82.6307,82.8131,8746.0
2021-05-24 11:30:00,95.33,95.38,95.25,95.32,7444.0,82.7957,82.8391,82.7262,82.787,7444.0
2021-05-24 11:35:00,95.32,95.4,95.28,95.37,5558.0,82.787,82.8565,82.7523,82.8304,5558.0
2021-05-24 11:40:00,95.4,95.41,95.31,95.38,8391.0,82.8565,82.8652,82.7783,82.8391,8391.0
2021-05-24 11:45:00,95.39,95.47,95.26,95.47,7781.0,82.8478,82.9173,82.7349,82.9173,7781.0
2021-05-24 11:50:00,95.44,95.73,95.22,95.25,106149.0,82.8912,83.1431,82.7002,82.7262,106149.0
2021-05-24 11:55:00,95.23,95.23,94.95,94.95,12926.0,82.7089,82.7089,82.4657,82.4657,12926.0
2021-05-24 12:00:00,94.92,95.17,94.92,95.14,7517.0,82.4396,82.6567,82.4396,82.6307,7517.0
2021-05-24 12:05:00,95.17,95.17,95.07,95.07,5190.0,82.6567,82.6567,82.5699,82.5699,5190.0
2021-05-24 12:10:00,95.09,95.14,94.98,94.99,6744.0,82.5873,82.6307,82.4917,82.5004,6744.0
2021-05-24 12:15:00,95.01,95.11,95.0,95.04,5911.0,82.5178,82.6046,82.5091,82.5438,5911.0
2021-05-24 12:20:00,95.05,95.31,95.05,95.15,17667.0,82.5525,82.7783,82.5525,82.6394,17667.0
2021-05-24 12:25:00,95.12,95.23,95.08,95.23,6554.0,82.6133,82.7089,82.5786,82.7089,6554.0
2021-05-24 12:30:00,95.29,95.35,95.22,95.29,4220.0,82.761,82.8131,82.7002,82.761,4220.0
2021-05-24 12:35:00,95.33,95.48,95.33,95.47,6005.0,82.7957,82.926,82.7957,82.9173,6005.0
2021-05-24 12:40:00,95.45,95.59,95.44,95.55,6664.0,82.8999,83.0215,82.8912,82.9868,6664.0
2021-05-24 12:45:00,95.58,95.64,95.5,95.52,10664.0,83.0128,83.0649,82.9434,82.9607,10664.0
2021-05-24 12:50:00,95.54,95.61,95.52,95.59,6624.0,82.9781,83.0389,82.9607,83.0215,6624.0
2021-05-24 12:55:00,95.58,95.94,95.53,95.9,30743.0,83.0128,83.3255,82.9694,83.2908,30743.0
2021-05-24 13:00:00,95.9,96.2,95.69,95.87,153718.0,83.2908,83.5513,83.1084,83.2647,153718.0
2021-05-24 13:05:00,95.88,96.13,95.87,96.13,19555.0,83.2734,83.4905,83.2647,83.4905,19555.0
2021-05-24 13:10:00,96.13,96.6,95.94,96.52,227456.0,83.4905,83.8987,83.3255,83.8292,227456.0
2021-05-24 13:15:00,96.52,96.95,96.43,96.69,144060.0,83.8292,84.2027,83.7511,83.9769,144060.0
2021-05-24 13:20:00,96.65,96.75,96.49,96.59,20738.0,83.9421,84.029,83.8032,83.89,20738.0
2021-05-24 13:25:00,96.59,96.72,96.57,96.63,36621.0,83.89,84.0029,83.8727,83.9248,36621.0
2021-05-24 13:30:00,96.6,96.66,96.54,96.62,10444.0,83.8987,83.9508,83.8466,83.9161,10444.0
2021-05-24 13:35:00,96.62,96.67,96.56,96.67,24627.0,83.9161,83.9595,83.864,83.9595,24627.0
2021-05-24 13:40:00,96.64,96.68,96.58,96.62,19452.0,83.9335,83.9682,83.8814,83.9161,19452.0
2021-05-24 13:45:00,96.63,96.64,96.52,96.56,10506.0,83.9248,83.9335,83.8292,83.864,10506.0
2021-05-24 13:50:00,96.55,96.7,96.45,96.7,14126.0,83.8553,83.9856,83.7684,83.9856,14126.0
2021-05-24 13:55:00,96.67,96.88,96.66,96.88,4028.0,83.9595,84.1419,83.9508,84.1419,4028.0
2021-05-24 14:00:00,96.89,96.94,96.81,96.84,7981.0,84.1506,84.194,84.0811,84.1072,7981.0
2021-05-24 14:05:00,96.82,97.18,96.81,97.18,6554.0,84.0898,84.4025,84.0811,84.4025,6554.0
2021-05-24 14:10:00,97.22,97.31,97.07,97.31,15751.0,84.4372,84.5154,84.3069,84.5154,15751.0
2021-05-24 14:15:00,97.28,97.5,97.24,97.34,19231.0,84.4893,84.6804,84.4546,84.5414,19231.0
2021-05-24 14:20:00,97.39,97.66,97.28,97.66,22864.0,84.5849,84.8194,84.4893,84.8194,22864.0
2021-05-24 14:25:00,97.65,97.79,97.55,97.76,16477.0,84.8107,84.9323,84.7238,84.9062,16477.0
2021-05-24 14:30:00,97.77,97.83,97.42,97.44,22650.0,84.9149,84.967,84.6109,84.6283,22650.0
2021-05-24 14:35:00,97.45,97.58,97.43,97.55,9158.0,84.637,84.7499,84.6196,84.7238,9158.0
2021-05-24 14:40:00,97.56,97.73,97.54,97.7,10658.0,84.7325,84.8801,84.7151,84.8541,10658.0
2021-05-24 14:45:00,97.73,98.0,97.73,97.94,22828.0,84.8801,85.1146,84.8801,85.0625,22828.0
2021-05-24 14:50:00,97.95,98.07,97.91,97.95,20246.0,85.0712,85.1754,85.0365,85.0712,20246.0
2021-05-24 14:55:00,97.98,98.68,97.98,98.48,58874.0,85.0973,85.7052,85.0973,85.5315,58874.0
2021-05-24 15:00:00,98.43,98.87,98.39,98.79,28353.0,85.4881,85.8703,85.4534,85.8008,28353.0
2021-05-24 15:05:00,98.81,99.0,98.81,98.89,41107.0,85.8181,85.9832,85.8181,85.8876,41107.0
2021-05-24 15:10:00,98.89,99.05,98.84,99.02,35562.0,85.8876,86.0266,85.8442,86.0005,35562.0
2021-05-24 15:15:00,99.03,99.09,98.84,98.93,27567.0,86.0092,86.0613,85.8442,85.9224,27567.0
2021-05-24 15:20:00,98.92,99.0,98.78,98.91,25743.0,85.9137,85.9832,85.7921,85.905,25743.0
2021-05-24 15:25:00,98.94,99.43,98.92,99.4,54096.0,85.9311,86.3566,85.9137,86.3306,54096.0
2021-05-24 15:30:00,99.42,99.6,98.94,98.95,223283.0,86.3479,86.5043,85.9311,85.9397,223283.0
2021-05-24 15:35:00,98.95,99.27,98.91,98.92,53655.0,85.9397,86.2177,85.905,85.9137,53655.0
2021-05-24 15:40:00,98.91,98.92,98.62,98.77,91880.0,85.905,85.9137,85.6531,85.7834,91880.0
2021-05-24 15:45:00,98.78,98.78,98.55,98.6,42269.0,85.7921,85.7921,85.5923,85.6358,42269.0
2021-05-24 15:50:00,98.62,98.62,98.27,98.34,43885.0,85.6531,85.6531,85.3491,85.4099,43885.0
2021-05-24 15:55:00,98.31,98.33,98.09,98.16,106828.0,85.3839,85.4013,85.1928,85.2536,106828.0
2021-05-25 09:30:00,98.16,98.43,96.69,96.85,72349.0,85.2536,85.4881,83.9769,84.1159,72349.0
2021-05-25 09:35:00,96.89,96.93,95.55,95.66,51644.0,84.1506,84.1853,82.9868,83.0823,51644.0
2021-05-25 09:40:00,95.66,95.91,95.21,95.45,67220.0,83.0823,83.2994,82.6915,82.8999,67220.0
2021-05-25 09:45:00,95.44,95.98,95.39,95.84,35821.0,82.8912,83.3602,82.8478,83.2387,35821.0
2021-05-25 09:50:00,95.89,95.97,95.27,95.36,91849.0,83.2821,83.3516,82.7436,82.8218,91849.0
2021-05-25 09:55:00,95.36,95.5,94.97,95.08,60025.0,82.8218,82.9434,82.483,82.5786,60025.0
2021-05-25 10:00:00,95.11,95.2,94.92,95.08,40864.0,82.6046,82.6828,82.4396,82.5786,40864.0
2021-05-25 10:05:00,95.06,95.2,94.9,95.16,28857.0,82.5612,82.6828,82.4222,82.6481,28857.0
2021-05-25 10:10:00,95.17,95.33,95.13,95.19,22583.0,82.6567,82.7957,82.622,82.6741,22583.0
2021-05-25 10:15:00,95.2,95.43,95.13,95.36,20187.0,82.6828,82.8826,82.622,82.8218,20187.0
2021-05-25 10:20:00,95.38,95.78,95.38,95.73,18895.0,82.8391,83.1865,82.8391,83.1431,18895.0
2021-05-25 10:25:00,95.75,95.81,95.63,95.79,15838.0,83.1605,83.2126,83.0563,83.1952,15838.0
2021-05-25 10:30:00,95.77,95.78,95.15,95.16,7967.0,83.1779,83.1865,82.6394,82.6481,7967.0
2021-05-25 10:35:00,95.19,95.19,94.73,94.98,27613.0,82.6741,82.6741,82.2746,82.4917,27613.0
2021-05-25 10:40:00,94.98,95.05,94.87,94.97,9839.0,82.4917,82.5525,82.3962,82.483,9839.0
2021-05-25 10:45:00,94.98,95.3,94.93,95.18,31539.0,82.4917,82.7697,82.4483,82.6654,31539.0
2021-05-25 10:50:00,95.19,95.31,95.01,95.19,12957.0,82.6741,82.7783,82.5178,82.6741,12957.0
2021-05-25 10:55:00,95.23,95.45,95.2,95.22,18158.0,82.7089,82.8999,82.6828,82.7002,18158.0
2021-05-25 11:00:00,95.18,95.18,94.32,94.45,41647.0,82.6654,82.6654,81.9185,82.0314,41647.0
2021-05-25 11:05:00,94.45,94.57,94.23,94.51,39010.0,82.0314,82.1356,81.8403,82.0835,39010.0
2021-05-25 11:10:00,94.44,94.83,94.44,94.83,11205.0,82.0227,82.3614,82.0227,82.3614,11205.0
2021-05-25 11:15:00,94.88,94.95,94.24,94.39,37893.0,82.4049,82.4657,81.849,81.9793,37893.0
2021-05-25 11:20:00,94.39,94.4,94.11,94.33,57114.0,81.9793,81.988,81.7361,81.9272,57114.0
2021-05-25 11:25:00,94.33,94.43,93.85,93.91,36498.0,81.9272,82.014,81.5103,81.5624,36498.0
2021-05-25 11:30:00,93.96,94.02,93.68,93.84,49327.0,81.6058,81.6579,81.3627,81.5016,49327.0
2021-05-25 11:35:00,93.84,94.05,93.84,93.93,34783.0,81.5016,81.684,81.5016,81.5798,34783.0
2021-05-25 11:40:00,93.92,93.98,93.67,93.75,15890.0,81.5711,81.6232,81.354,81.4234,15890.0
2021-05-25 11:45:00,93.77,93.91,93.74,93.77,14372.0,81.4408,81.5624,81.4148,81.4408,14372.0
2021-05-25 11:50:00,93.76,94.13,93.76,93.99,28595.0,81.4321,81.7535,81.4321,81.6319,28595.0
2021-05-25 11:55:00,94.0,94.03,93.93,93.97,17385.0,81.6406,81.6666,81.5798,81.6145,17385.0
2021-05-25 12:00:00,93.98,94.0,93.82,93.92,12045.0,81.6232,81.6406,81.4842,81.5711,12045.0
2021-05-25 12:05:00,93.95,94.08,93.82,94.02,34201.0,81.5972,81.7101,81.4842,81.6579,34201.0
2021-05-25 12:10:00,94.03,94.19,94.02,94.08,19901.0,81.6666,81.8056,81.6579,81.7101,19901.0
2021-05-25 12:15:00,94.07,94.14,93.93,93.95,9934.0,81.7014,81.7622,81.5798,81.5972,9934.0
2021-05-25 12:20:00,93.98,93.99,93.8,93.82,17283.0,81.6232,81.6319,81.4669,81.4842,17283.0
2021-05-25 12:25:00,93.82,93.97,93.82,93.87,10461.0,81.4842,81.6145,81.4842,81.5277,10461.0
2021-05-25 12:30:00,93.88,93.94,93.75,93.75,8532.0,81.5364,81.5885,81.4234,81.4234,8532.0
2021-05-25 12:35:00,93.72,93.72,93.45,93.46,19730.0,81.3974,81.3974,81.1629,81.1716,19730.0
2021-05-25 12:40:00,93.45,93.66,93.43,93.61,19109.0,81.1629,81.3453,81.1455,81.3019,19109.0
2021-05-25 12:45:00,93.59,93.84,93.53,93.84,16319.0,81.2845,81.5016,81.2324,81.5016,16319.0
2021-05-25 12:50:00,93.83,93.91,93.76,93.84,11814.0,81.4929,81.5624,81.4321,81.5016,11814.0
2021-05-25 12:55:00,93.86,93.86,93.71,93.74,15345.0,81.519,81.519,81.3887,81.4148,15345.0
2021-05-25 13:00:00,93.76,93.76,93.62,93.67,20685.0,81.4321,81.4321,81.3105,81.354,20685.0
2021-05-25 13:05:00,93.67,93.74,93.61,93.64,12253.0,81.354,81.4148,81.3019,81.3279,12253.0
2021-05-25 13:10:00,93.65,93.65,93.48,93.48,12672.0,81.3366,81.3366,81.189,81.189,12672.0
2021-05-25 13:15:00,93.49,93.55,93.47,93.53,14528.0,81.1976,81.2497,81.1803,81.2324,14528.0
2021-05-25 13:20:00,93.52,93.66,93.48,93.65,13544.0,81.2237,81.3453,81.189,81.3366,13544.0
2021-05-25 13:25:00,93.63,93.63,93.49,93.55,10546.0,81.3192,81.3192,81.1976,81.2497,10546.0
2021-05-25 13:30:00,93.54,93.64,93.49,93.63,17795.0,81.2411,81.3279,81.1976,81.3192,17795.0
2021-05-25 13:35:00,93.64,93.66,93.52,93.59,17383.0,81.3279,81.3453,81.2237,81.2845,17383.0
2021-05-25 13:40:00,93.6,93.6,93.38,93.43,18925.0,81.2932,81.2932,81.1021,81.1455,18925.0
2021-05-25 13:45:00,93.41,93.54,93.39,93.45,15200.0,81.1282,81.2411,81.1108,81.1629,15200.0
2021-05-25 13:50:00,93.45,93.54,93.36,93.39,18844.0,81.1629,81.2411,81.0847,81.1108,18844.0
2021-05-25 13:55:00,93.4,93.61,93.39,93.56,62814.0,81.1195,81.3019,81.1108,81.2584,62814.0
2021-05-25 14:00:00,93.58,93.59,93.51,93.58,12243.0,81.2758,81.2845,81.215,81.2758,12243.0
2021-05-25 14:05:00,93.59,93.74,93.59,93.65,16392.0,81.2845,81.4148,81.2845,81.3366,16392.0
2021-05-25 14:10:00,93.64,93.66,93.38,93.62,42254.0,81.3279,81.3453,81.1021,81.3105,42254.0
2021-05-25 14:15:00,93.61,93.67,93.55,93.59,9948.0,81.3019,81.354,81.2497,81.2845,9948.0
2021-05-25 14:20:00,93.61,93.62,93.46,93.5,16298.0,81.3019,81.3105,81.1716,81.2063,16298.0
2021-05-25 14:25:00,93.5,93.6,93.48,93.59,14421.0,81.2063,81.2932,81.189,81.2845,14421.0
2021-05-25 14:30:00,93.59,93.69,93.59,93.66,16358.0,81.2845,81.3713,81.2845,81.3453,16358.0
2021-05-25 14:35:00,93.59,93.65,93.54,93.56,15943.0,81.2845,81.3366,81.2411,81.2584,15943.0
2021-05-25 14:40:00,93.55,93.59,93.53,93.54,9309.0,81.2497,81.2845,81.2324,81.2411,9309.0
2021-05-25 14:45:00,93.54,93.63,93.52,93.58,9418.0,81.2411,81.3192,81.2237,81.2758,9418.0
2021-05-25 14:50:00,93.58,93.6,93.41,93.43,28620.0,81.2758,81.2932,81.1282,81.1455,28620.0
2021-05-25 14:55:00,93.44,93.5,93.33,93.34,26906.0,81.1542,81.2063,81.0587,81.0674,26906.0
2021-05-25 15:00:00,93.3,93.39,93.26,93.35,24128.0,81.0326,81.1108,80.9979,81.076,24128.0
2021-05-25 15:05:00,93.36,93.4,93.3,93.31,17309.0,81.0847,81.1195,81.0326,81.0413,17309.0
2021-05-25 15:10:00,93.3,93.3,93.08,93.24,43435.0,81.0326,81.0326,80.8415,80.9805,43435.0
2021-05-25 15:15:00,93.26,93.4,93.16,93.31,30595.0,80.9979,81.1195,80.911,81.0413,30595.0
2021-05-25 15:20:00,93.29,93.46,93.29,93.43,24421.0,81.0239,81.1716,81.0239,81.1455,24421.0
2021-05-25 15:25:00,93.43,93.57,93.42,93.49,25128.0,81.1455,81.2671,81.1368,81.1976,25128.0
2021-05-25 15:30:00,93.48,93.49,93.26,93.28,30805.0,81.189,81.1976,80.9979,81.0152,30805.0
2021-05-25 15:35:00,93.29,93.36,93.23,93.34,30386.0,81.0239,81.0847,80.9718,81.0674,30386.0
2021-05-25 15:40:00,93.35,93.53,93.35,93.5,40493.0,81.076,81.2324,81.076,81.2063,40493.0
2021-05-25 15:45:00,93.52,93.66,93.48,93.62,37766.0,81.2237,81.3453,81.189,81.3105,37766.0
2021-05-25 15:50:00,93.61,93.66,93.31,93.42,86701.0,81.3019,81.3453,81.0413,81.1368,86701.0
2021-05-25 15:55:00,93.42,93.57,93.34,93.52,131003.0,81.1368,81.2671,81.0674,81.2237,131003.0
2021-05-26 09:30:00,94.59,95.8,94.16,95.8,148238.0,82.153,83.2039,81.7795,83.2039,148238.0
2021-05-26 09:35:00,95.76,95.76,94.83,94.89,29993.0,83.1692,83.1692,82.3614,82.4136,29993.0
2021-05-26 09:40:00,94.86,95.07,94.75,94.93,26284.0,82.3875,82.5699,82.292,82.4483,26284.0
2021-05-26 09:45:00,94.99,95.02,94.62,94.63,21499.0,82.5004,82.5265,82.1791,82.1877,21499.0
2021-05-26 09:50:00,94.6,94.76,94.28,94.55,15932.0,82.1617,82.3007,81.8838,82.1183,15932.0
2021-05-26 09:55:00,94.47,94.57,94.27,94.28,19791.0,82.0488,82.1356,81.8751,81.8838,19791.0
2021-05-26 10:00:00,94.27,94.52,94.27,94.47,13251.0,81.8751,82.0922,81.8751,82.0488,13251.0
2021-05-26 10:05:00,94.54,94.92,94.53,94.92,8628.0,82.1096,82.4396,82.1009,82.4396,8628.0
2021-05-26 10:10:00,95.0,95.29,94.95,95.03,23936.0,82.5091,82.761,82.4657,82.5352,23936.0
2021-05-26 10:15:00,95.03,95.17,94.98,95.1,28721.0,82.5352,82.6567,82.4917,82.5959,28721.0
2021-05-26 10:20:00,95.1,95.13,94.87,94.93,14096.0,82.5959,82.622,82.3962,82.4483,14096.0
2021-05-26 10:25:00,94.92,94.97,94.85,94.91,8009.0,82.4396,82.483,82.3788,82.4309,8009.0
2021-05-26 10:30:00,94.91,94.91,94.59,94.59,9840.0,82.4309,82.4309,82.153,82.153,9840.0
2021-05-26 10:35:00,94.61,94.64,94.3,94.31,23401.0,82.1704,82.1964,81.9011,81.9098,23401.0
2021-05-26 10:40:00,94.32,94.46,93.97,93.99,28022.0,81.9185,82.0401,81.6145,81.6319,28022.0
2021-05-26 10:45:00,94.01,94.1,93.73,93.77,17963.0,81.6493,81.7274,81.4061,81.4408,17963.0
2021-05-26 10:50:00,93.77,94.18,93.77,94.01,27082.0,81.4408,81.7969,81.4408,81.6493,27082.0
2021-05-26 10:55:00,94.0,94.16,93.93,94.14,16545.0,81.6406,81.7795,81.5798,81.7622,16545.0
2021-05-26 11:00:00,94.16,94.35,94.03,94.13,13119.0,81.7795,81.9446,81.6666,81.7535,13119.0
2021-05-26 11:05:00,94.14,94.47,94.11,94.4,18493.0,81.7622,82.0488,81.7361,81.988,18493.0
2021-05-26 11:10:00,94.37,94.44,94.26,94.39,8720.0,81.9619,82.0227,81.8664,81.9793,8720.0
2021-05-26 11:15:00,94.38,94.56,94.34,94.38,10096.0,81.9706,82.1269,81.9359,81.9706,10096.0
2021-05-26 11:20:00,94.35,94.47,94.27,94.33,16692.0,81.9446,82.0488,81.8751,81.9272,16692.0
2021-05-26 11:25:00,94.34,94.49,94.32,94.45,5641.0,81.9359,82.0662,81.9185,82.0314,5641.0
2021-05-26 11:30:00,94.47,94.56,94.37,94.55,5500.0,82.0488,82.1269,81.9619,82.1183,5500.0
2021-05-26 11:35:00,94.59,94.72,94.5,94.68,6513.0,82.153,82.2659,82.0748,82.2312,6513.0
2021-05-26 11:40:00,94.72,94.83,94.59,94.83,8260.0,82.2659,82.3614,82.153,82.3614,8260.0
2021-05-26 11:45:00,94.8,94.9,94.76,94.84,4837.0,82.3354,82.4222,82.3007,82.3701,4837.0
2021-05-26 11:50:00,94.84,94.94,94.82,94.93,6769.0,82.3701,82.457,82.3528,82.4483,6769.0
2021-05-26 11:55:00,94.93,94.94,94.87,94.92,4592.0,82.4483,82.457,82.3962,82.4396,4592.0
2021-05-26 12:00:00,94.9,94.91,94.74,94.76,6010.0,82.4222,82.4309,82.2833,82.3007,6010.0
2021-05-26 12:05:00,94.71,94.76,94.68,94.69,5797.0,82.2572,82.3007,82.2312,82.2399,5797.0
2021-05-26 12:10:00,94.71,94.71,94.56,94.62,4709.0,82.2572,82.2572,82.1269,82.1791,4709.0
2021-05-26 12:15:00,94.61,94.62,94.47,94.55,9891.0,82.1704,82.1791,82.0488,82.1183,9891.0
2021-05-26 12:20:00,94.55,94.8,94.54,94.8,7670.0,82.1183,82.3354,82.1096,82.3354,7670.0
2021-05-26 12:25:00,94.81,94.96,94.74,94.96,12470.0,82.3441,82.4744,82.2833,82.4744,12470.0
2021-05-26 12:30:00,94.93,95.04,94.9,94.91,9418.0,82.4483,82.5438,82.4222,82.4309,9418.0
2021-05-26 12:35:00,94.87,94.99,94.83,94.94,7291.0,82.3962,82.5004,82.3614,82.457,7291.0
2021-05-26 12:40:00,94.94,94.95,94.85,94.95,3556.0,82.457,82.4657,82.3788,82.4657,3556.0
2021-05-26 12:45:00,94.97,95.15,94.97,95.06,16098.0,82.483,82.6394,82.483,82.5612,16098.0
2021-05-26 12:50:00,95.05,95.09,94.97,94.97,6745.0,82.5525,82.5873,82.483,82.483,6745.0
2021-05-26 12:55:00,95.0,95.01,94.86,94.9,7251.0,82.5091,82.5178,82.3875,82.4222,7251.0
2021-05-26 13:00:00,94.88,95.0,94.88,94.98,28604.0,82.4049,82.5091,82.4049,82.4917,28604.0
2021-05-26 13:05:00,95.0,95.05,94.65,94.69,21417.0,82.5091,82.5525,82.2051,82.2399,21417.0
2021-05-26 13:10:00,94.71,94.97,94.71,94.96,6997.0,82.2572,82.483,82.2572,82.4744,6997.0
2021-05-26 13:15:00,94.95,95.14,94.94,95.1,12398.0,82.4657,82.6307,82.457,82.5959,12398.0
2021-05-26 13:20:00,95.06,95.22,95.01,95.22,6522.0,82.5612,82.7002,82.5178,82.7002,6522.0
2021-05-26 13:25:00,95.23,95.24,95.13,95.14,4842.0,82.7089,82.7175,82.622,82.6307,4842.0
2021-05-26 13:30:00,95.16,95.22,95.14,95.22,6314.0,82.6481,82.7002,82.6307,82.7002,6314.0
2021-05-26 13:35:00,95.19,95.23,95.17,95.22,3868.0,82.6741,82.7089,82.6567,82.7002,3868.0
2021-05-26 13:40:00,95.22,95.33,95.14,95.15,11731.0,82.7002,82.7957,82.6307,82.6394,11731.0
2021-05-26 13:45:00,95.16,95.31,95.16,95.29,7025.0,82.6481,82.7783,82.6481,82.761,7025.0
2021-05-26 13:50:00,95.31,95.34,95.12,95.19,5839.0,82.7783,82.8044,82.6133,82.6741,5839.0
2021-05-26 13:55:00,95.22,95.54,95.21,95.51,14259.0,82.7002,82.9781,82.6915,82.952,14259.0
2021-05-26 14:00:00,95.52,95.55,95.39,95.53,5753.0,82.9607,82.9868,82.8478,82.9694,5753.0
2021-05-26 14:05:00,95.49,95.6,95.46,95.6,9878.0,82.9347,83.0302,82.9086,83.0302,9878.0
2021-05-26 14:10:00,95.57,95.65,95.55,95.65,8213.0,83.0042,83.0736,82.9868,83.0736,8213.0
2021-05-26 14:15:00,95.64,95.73,95.6,95.73,6586.0,83.0649,83.1431,83.0302,83.1431,6586.0
2021-05-26 14:20:00,95.75,95.9,95.71,95.89,15679.0,83.1605,83.2908,83.1257,83.2821,15679.0
2021-05-26 14:25:00,95.86,96.19,95.82,96.19,33722.0,83.256,83.5426,83.2213,83.5426,33722.0
2021-05-26 14:30:00,96.15,96.4,96.15,96.31,36108.0,83.5079,83.725,83.5079,83.6469,36108.0
2021-05-26 14:35:00,96.32,96.44,96.28,96.34,17977.0,83.6555,83.7598,83.6208,83.6729,17977.0
2021-05-26 14:40:00,96.37,96.63,96.37,96.61,43791.0,83.699,83.9248,83.699,83.9074,43791.0
2021-05-26 14:45:00,96.61,96.68,96.47,96.63,28462.0,83.9074,83.9682,83.7858,83.9248,28462.0
2021-05-26 14:50:00,96.63,96.67,96.55,96.67,26597.0,83.9248,83.9595,83.8553,83.9595,26597.0
2021-05-26 14:55:00,96.65,96.65,96.43,96.44,8423.0,83.9421,83.9421,83.7511,83.7598,8423.0
2021-05-26 15:00:00,96.44,96.59,96.43,96.56,11193.0,83.7598,83.89,83.7511,83.864,11193.0
2021-05-26 15:05:00,96.55,96.6,96.39,96.5,6789.0,83.8553,83.8987,83.7163,83.8119,6789.0
2021-05-26 15:10:00,96.46,96.48,96.35,96.35,4712.0,83.7771,83.7945,83.6816,83.6816,4712.0
2021-05-26 15:15:00,96.38,96.57,96.37,96.49,19018.0,83.7076,83.8727,83.699,83.8032,19018.0
2021-05-26 15:20:00,96.48,96.49,96.4,96.41,11823.0,83.7945,83.8032,83.725,83.7337,11823.0
2021-05-26 15:25:00,96.44,96.5,96.42,96.48,6173.0,83.7598,83.8119,83.7424,83.7945,6173.0
2021-05-26 15:30:00,96.5,96.65,96.5,96.59,16729.0,83.8119,83.9421,83.8119,83.89,16729.0
2021-05-26 15:35:00,96.57,96.74,96.57,96.69,23443.0,83.8727,84.0203,83.8727,83.9769,23443.0
2021-05-26 15:40:00,96.68,96.76,96.65,96.74,30916.0,83.9682,84.0377,83.9421,84.0203,30916.0
2021-05-26 15:45:00,96.75,96.77,96.53,96.55,27404.0,84.029,84.0464,83.8379,83.8553,27404.0
2021-05-26 15:50:00,96.57,96.66,96.47,96.63,51666.0,83.8727,83.9508,83.7858,83.9248,51666.0
2021-05-26 15:55:00,96.63,96.81,96.6,96.8,86085.0,83.9248,84.0811,83.8987,84.0724,86085.0
2021-05-27 09:30:00,96.9,98.0,96.53,96.91,74768.0,84.1593,85.1146,83.8379,84.168,74768.0
2021-05-27 09:35:00,96.94,97.04,96.58,96.84,25941.0,84.194,84.2809,83.8814,84.1072,25941.0
2021-05-27 09:40:00,96.84,97.21,96.75,97.14,13930.0,84.1072,84.4285,84.029,84.3677,13930.0
2021-05-27 09:45:00,97.11,97.19,96.83,97.19,8851.0,84.3417,84.4111,84.0985,84.4111,8851.0
2021-05-27 09:50:00,97.24,97.75,97.23,97.72,12556.0,84.4546,84.8975,84.4459,84.8715,12556.0
2021-05-27 09:55:00,97.75,97.81,97.59,97.63,7702.0,84.8975,84.9496,84.7586,84.7933,7702.0
2021-05-27 10:00:00,97.66,97.66,97.25,97.41,12742.0,84.8194,84.8194,84.4633,84.6022,12742.0
2021-05-27 10:05:00,97.43,97.58,97.32,97.51,14342.0,84.6196,84.7499,84.5241,84.6891,14342.0
2021-05-27 10:10:00,97.47,97.47,97.01,97.17,12864.0,84.6543,84.6543,84.2548,84.3938,12864.0
2021-05-27 10:15:00,97.17,97.5,97.08,97.48,25541.0,84.3938,84.6804,84.3156,84.663,25541.0
2021-05-27 10:20:00,97.4,97.49,97.23,97.44,13107.0,84.5935,84.6717,84.4459,84.6283,13107.0
2021-05-27 10:25:00,97.45,97.68,97.42,97.52,19130.0,84.637,84.8367,84.6109,84.6978,19130.0
2021-05-27 10:30:00,97.55,97.58,97.41,97.48,16865.0,84.7238,84.7499,84.6022,84.663,16865.0
2021-05-27 10:35:00,97.5,97.77,97.48,97.58,25996.0,84.6804,84.9149,84.663,84.7499,25996.0
2021-05-27 10:40:00,97.58,97.65,97.5,97.65,14940.0,84.7499,84.8107,84.6804,84.8107,14940.0
2021-05-27 10:45:00,97.66,97.78,97.65,97.75,21719.0,84.8194,84.9236,84.8107,84.8975,21719.0
2021-05-27 10:50:00,97.73,97.74,97.46,97.51,19557.0,84.8801,84.8888,84.6456,84.6891,19557.0
2021-05-27 10:55:00,97.56,97.62,97.51,97.56,7746.0,84.7325,84.7846,84.6891,84.7325,7746.0
2021-05-27 11:00:00,97.57,97.58,96.77,96.81,50286.0,84.7412,84.7499,84.0464,84.0811,50286.0
2021-05-27 11:05:00,96.78,96.87,96.51,96.62,35006.0,84.0551,84.1332,83.8206,83.9161,35006.0
2021-05-27 11:10:00,96.63,96.63,96.25,96.33,22343.0,83.9248,83.9248,83.5947,83.6642,22343.0
2021-05-27 11:15:00,96.36,96.54,96.35,96.51,15126.0,83.6903,83.8466,83.6816,83.8206,15126.0
2021-05-27 11:20:00,96.47,96.47,96.13,96.13,17897.0,83.7858,83.7858,83.4905,83.4905,17897.0
2021-05-27 11:25:00,96.18,96.25,95.93,96.0,21340.0,83.5339,83.5947,83.3168,83.3776,21340.0
2021-05-27 11:30:00,95.96,96.01,95.85,95.89,11971.0,83.3429,83.3863,83.2473,83.2821,11971.0
2021-05-27 11:35:00,95.84,95.99,95.84,95.95,10174.0,83.2387,83.3689,83.2387,83.3342,10174.0
2021-05-27 11:40:00,95.98,96.11,95.89,96.11,19378.0,83.3602,83.4731,83.2821,83.4731,19378.0
2021-05-27 11:45:00,96.08,96.11,95.93,96.04,5294.0,83.4471,83.4731,83.3168,83.4124,5294.0
2021-05-27 11:50:00,96.02,96.07,95.77,95.85,7674.0,83.395,83.4384,83.1779,83.2473,7674.0
2021-05-27 11:55:00,95.83,96.01,95.82,95.98,6475.0,83.23,83.3863,83.2213,83.3602,6475.0
2021-05-27 12:00:00,95.93,96.06,95.93,96.04,4703.0,83.3168,83.4297,83.3168,83.4124,4703.0
2021-05-27 12:05:00,96.01,96.06,96.0,96.03,4359.0,83.3863,83.4297,83.3776,83.4037,4359.0
2021-05-27 12:10:00,96.05,96.16,96.02,96.14,6833.0,83.421,83.5166,83.395,83.4992,6833.0
2021-05-27 12:15:00,96.12,96.36,96.1,96.36,8486.0,83.4818,83.6903,83.4645,83.6903,8486.0
2021-05-27 12:20:00,96.42,96.57,96.35,96.53,8804.0,83.7424,83.8727,83.6816,83.8379,8804.0
2021-05-27 12:25:00,96.5,96.56,96.29,96.31,8515.0,83.8119,83.864,83.6295,83.6469,8515.0
2021-05-27 12:30:00,96.31,96.41,96.29,96.41,11317.0,83.6469,83.7337,83.6295,83.7337,11317.0
2021-05-27 12:35:00,96.43,96.47,96.31,96.39,6647.0,83.7511,83.7858,83.6469,83.7163,6647.0
2021-05-27 12:40:00,96.43,96.43,96.33,96.37,5580.0,83.7511,83.7511,83.6642,83.699,5580.0
2021-05-27 12:45:00,96.31,96.4,96.28,96.39,2600.0,83.6469,83.725,83.6208,83.7163,2600.0
2021-05-27 12:50:00,96.4,96.43,96.38,96.4,7367.0,83.725,83.7511,83.7076,83.725,7367.0
2021-05-27 12:55:00,96.39,96.41,96.35,96.39,4494.0,83.7163,83.7337,83.6816,83.7163,4494.0
2021-05-27 13:00:00,96.36,96.42,96.34,96.39,7226.0,83.6903,83.7424,83.6729,83.7163,7226.0
2021-05-27 13:05:00,96.37,96.4,96.36,96.37,8296.0,83.699,83.725,83.6903,83.699,8296.0
2021-05-27 13:10:00,96.35,96.36,96.3,96.33,7210.0,83.6816,83.6903,83.6382,83.6642,7210.0
2021-05-27 13:15:00,96.32,96.33,96.21,96.29,7016.0,83.6555,83.6642,83.56,83.6295,7016.0
2021-05-27 13:20:00,96.27,96.33,96.25,96.31,7686.0,83.6121,83.6642,83.5947,83.6469,7686.0
2021-05-27 13:25:00,96.31,96.39,96.29,96.38,9260.0,83.6469,83.7163,83.6295,83.7076,9260.0
2021-05-27 13:30:00,96.36,96.42,96.3,96.42,7642.0,83.6903,83.7424,83.6382,83.7424,7642.0
2021-05-27 13:35:00,96.42,96.54,96.4,96.54,8051.0,83.7424,83.8466,83.725,83.8466,8051.0
2021-05-27 13:40:00,96.56,96.56,96.45,96.46,5824.0,83.864,83.864,83.7684,83.7771,5824.0
2021-05-27 13:45:00,96.45,96.51,96.43,96.44,6761.0,83.7684,83.8206,83.7511,83.7598,6761.0
2021-05-27 13:50:00,96.44,96.51,96.4,96.49,8288.0,83.7598,83.8206,83.725,83.8032,8288.0
2021-05-27 13:55:00,96.5,96.51,96.44,96.47,11762.0,83.8119,83.8206,83.7598,83.7858,11762.0
2021-05-27 14:00:00,96.47,96.77,96.45,96.56,23220.0,83.7858,84.0464,83.7684,83.864,23220.0
2021-05-27 14:05:00,96.56,96.6,96.42,96.47,4868.0,83.864,83.8987,83.7424,83.7858,4868.0
2021-05-27 14:10:00,96.46,96.57,96.46,96.48,6313.0,83.7771,83.8727,83.7771,83.7945,6313.0
2021-05-27 14:15:00,96.5,96.53,96.46,96.51,6301.0,83.8119,83.8379,83.7771,83.8206,6301.0
2021-05-27 14:20:00,96.52,96.52,96.41,96.44,5577.0,83.8292,83.8292,83.7337,83.7598,5577.0
2021-05-27 14:25:00,96.43,96.56,96.34,96.56,9859.0,83.7511,83.864,83.6729,83.864,9859.0
2021-05-27 14:30:00,96.56,96.61,96.48,96.57,6481.0,83.864,83.9074,83.7945,83.8727,6481.0
2021-05-27 14:35:00,96.59,96.62,96.55,96.62,8661.0,83.89,83.9161,83.8553,83.9161,8661.0
2021-05-27 14:40:00,96.62,96.75,96.58,96.74,5263.0,83.9161,84.029,83.8814,84.0203,5263.0
2021-05-27 14:45:00,96.73,96.75,96.67,96.72,5935.0,84.0116,84.029,83.9595,84.0029,5935.0
2021-05-27 14:50:00,96.74,96.75,96.65,96.69,7670.0,84.0203,84.029,83.9421,83.9769,7670.0
2021-05-27 14:55:00,96.72,96.8,96.69,96.73,9148.0,84.0029,84.0724,83.9769,84.0116,9148.0
2021-05-27 15:00:00,96.73,96.73,96.6,96.72,10957.0,84.0116,84.0116,83.8987,84.0029,10957.0
2021-05-27 15:05:00,96.71,96.75,96.66,96.67,5500.0,83.9943,84.029,83.9508,83.9595,5500.0
2021-05-27 15:10:00,96.69,96.86,96.67,96.86,6530.0,83.9769,84.1245,83.9595,84.1245,6530.0
2021-05-27 15:15:00,96.86,96.92,96.86,96.9,12465.0,84.1245,84.1766,84.1245,84.1593,12465.0
2021-05-27 15:20:00,96.86,96.87,96.76,96.84,11240.0,84.1245,84.1332,84.0377,84.1072,11240.0
2021-05-27 15:25:00,96.85,96.86,96.78,96.78,8015.0,84.1159,84.1245,84.0551,84.0551,8015.0
2021-05-27 15:30:00,96.76,96.76,96.49,96.56,11217.0,84.0377,84.0377,83.8032,83.864,11217.0
2021-05-27 15:35:00,96.56,96.63,96.42,96.47,23841.0,83.864,83.9248,83.7424,83.7858,23841.0
2021-05-27 15:40:00,96.45,96.46,96.28,96.4,17149.0,83.7684,83.7771,83.6208,83.725,17149.0
2021-05-27 15:45:00,96.42,96.49,96.35,96.36,25158.0,83.7424,83.8032,83.6816,83.6903,25158.0
2021-05-27 15:50:00,96.36,96.57,96.35,96.49,115301.0,83.6903,83.8727,83.6816,83.8032,115301.0
2021-05-27 15:55:00,96.5,96.61,96.43,96.43,58499.0,83.8119,83.9074,83.7511,83.7511,58499.0
2021-05-28 09:30:00,98.05,98.05,96.63,96.64,125494.0,85.1581,85.1581,83.9248,83.9335,125494.0
2021-05-28 09:35:00,96.72,96.83,96.35,96.64,13296.0,84.0029,84.0985,83.6816,83.9335,13296.0
2021-05-28 09:40:00,96.62,97.06,96.48,96.8,39738.0,83.9161,84.2982,83.7945,84.0724,39738.0
2021-05-28 09:45:00,96.77,97.19,96.6,97.19,19416.0,84.0464,84.4111,83.8987,84.4111,19416.0
2021-05-28 09:50:00,97.12,97.37,96.95,97.05,16573.0,84.3504,84.5675,84.2027,84.2896,16573.0
2021-05-28 09:55:00,97.09,97.13,96.96,97.02,8904.0,84.3243,84.359,84.2114,84.2635,8904.0
2021-05-28 10:00:00,97.09,97.18,97.0,97.11,9964.0,84.3243,84.4025,84.2461,84.3417,9964.0
2021-05-28 10:05:00,97.07,97.1,96.68,96.7,10619.0,84.3069,84.333,83.9682,83.9856,10619.0
2021-05-28 10:10:00,96.73,96.73,96.36,96.46,34938.0,84.0116,84.0116,83.6903,83.7771,34938.0
2021-05-28 10:15:00,96.5,96.68,96.37,96.37,7934.0,83.8119,83.9682,83.699,83.699,7934.0
2021-05-28 10:20:00,96.37,96.41,96.22,96.22,5756.0,83.699,83.7337,83.5687,83.5687,5756.0
2021-05-28 10:25:00,96.25,96.25,96.01,96.15,11715.0,83.5947,83.5947,83.3863,83.5079,11715.0
2021-05-28 10:30:00,96.2,96.36,96.2,96.28,4385.0,83.5513,83.6903,83.5513,83.6208,4385.0
2021-05-28 10:35:00,96.3,96.45,96.27,96.34,11857.0,83.6382,83.7684,83.6121,83.6729,11857.0
2021-05-28 10:40:00,96.33,96.6,96.2,96.54,32808.0,83.6642,83.8987,83.5513,83.8466,32808.0
2021-05-28 10:45:00,96.52,96.58,96.43,96.53,13695.0,83.8292,83.8814,83.7511,83.8379,13695.0
2021-05-28 10:50:00,96.53,96.62,96.42,96.46,30088.0,83.8379,83.9161,83.7424,83.7771,30088.0
2021-05-28 10:55:00,96.49,96.55,96.44,96.53,5195.0,83.8032,83.8553,83.7598,83.8379,5195.0
2021-05-28 11:00:00,96.55,96.58,96.51,96.52,6514.0,83.8553,83.8814,83.8206,83.8292,6514.0
2021-05-28 11:05:00,96.46,96.68,96.45,96.67,5061.0,83.7771,83.9682,83.7684,83.9595,5061.0
2021-05-28 11:10:00,96.66,96.67,96.52,96.56,5812.0,83.9508,83.9595,83.8292,83.864,5812.0
2021-05-28 11:15:00,96.51,96.6,96.44,96.48,4833.0,83.8206,83.8987,83.7598,83.7945,4833.0
2021-05-28 11:20:00,96.45,96.6,96.45,96.53,5909.0,83.7684,83.8987,83.7684,83.8379,5909.0
2021-05-28 11:25:00,96.52,96.55,96.36,96.4,4119.0,83.8292,83.8553,83.6903,83.725,4119.0
2021-05-28 11:30:00,96.44,96.53,96.44,96.5,4744.0,83.7598,83.8379,83.7598,83.8119,4744.0
2021-05-28 11:35:00,96.48,96.57,96.48,96.54,5216.0,83.7945,83.8727,83.7945,83.8466,5216.0
2021-05-28 11:40:00,96.57,96.62,96.51,96.52,13260.0,83.8727,83.9161,83.8206,83.8292,13260.0
2021-05-28 11:45:00,96.51,96.52,96.43,96.52,8870.0,83.8206,83.8292,83.7511,83.8292,8870.0
2021-05-28 11:50:00,96.55,96.66,96.55,96.66,6461.0,83.8553,83.9508,83.8553,83.9508,6461.0
2021-05-28 11:55:00,96.67,96.69,96.58,96.58,6837.0,83.9595,83.9769,83.8814,83.8814,6837.0
2021-05-28 12:00:00,96.58,96.62,96.52,96.61,3370.0,83.8814,83.9161,83.8292,83.9074,3370.0
2021-05-28 12:05:00,96.6,96.64,96.57,96.57,5517.0,83.8987,83.9335,83.8727,83.8727,5517.0
2021-05-28 12:10:00,96.58,96.63,96.42,96.5,7966.0,83.8814,83.9248,83.7424,83.8119,7966.0
2021-05-28 12:15:00,96.48,96.55,96.47,96.55,3804.0,83.7945,83.8553,83.7858,83.8553,3804.0
2021-05-28 12:20:00,96.54,96.56,96.44,96.47,13582.0,83.8466,83.864,83.7598,83.7858,13582.0
2021-05-28 12:25:00,96.44,96.47,96.29,96.3,20382.0,83.7598,83.7858,83.6295,83.6382,20382.0
2021-05-28 12:30:00,96.34,96.42,96.3,96.36,19735.0,83.6729,83.7424,83.6382,83.6903,19735.0
2021-05-28 12:35:00,96.33,96.45,96.3,96.34,13046.0,83.6642,83.7684,83.6382,83.6729,13046.0
2021-05-28 12:40:00,96.36,96.38,96.17,96.19,5599.0,83.6903,83.7076,83.5253,83.5426,5599.0
2021-05-28 12:45:00,96.2,96.24,95.91,96.06,14642.0,83.5513,83.5861,83.2994,83.4297,14642.0
2021-05-28 12:50:00,95.98,96.03,95.8,95.89,16665.0,83.3602,83.4037,83.2039,83.2821,16665.0
2021-05-28 12:55:00,95.85,95.93,95.76,95.79,13288.0,83.2473,83.3168,83.1692,83.1952,13288.0
2021-05-28 13:00:00,95.75,95.96,95.74,95.96,25814.0,83.1605,83.3429,83.1518,83.3429,25814.0
2021-05-28 13:05:00,95.96,96.04,95.95,95.96,8214.0,83.3429,83.4124,83.3342,83.3429,8214.0
2021-05-28 13:10:00,95.99,96.2,95.96,96.17,7814.0,83.3689,83.5513,83.3429,83.5253,7814.0
2021-05-28 13:15:00,96.14,96.16,96.1,96.14,2300.0,83.4992,83.5166,83.4645,83.4992,2300.0
2021-05-28 13:20:00,96.12,96.22,96.08,96.22,12784.0,83.4818,83.5687,83.4471,83.5687,12784.0
2021-05-28 13:25:00,96.19,96.21,96.05,96.1,9915.0,83.5426,83.56,83.421,83.4645,9915.0
2021-05-28 13:30:00,96.12,96.15,96.07,96.12,6524.0,83.4818,83.5079,83.4384,83.4818,6524.0
2021-05-28 13:35:00,96.09,96.11,95.89,95.89,10945.0,83.4558,83.4731,83.2821,83.2821,10945.0
2021-05-28 13:40:00,95.88,96.0,95.87,95.95,7976.0,83.2734,83.3776,83.2647,83.3342,7976.0
2021-05-28 13:45:00,95.94,96.09,95.94,96.09,10854.0,83.3255,83.4558,83.3255,83.4558,10854.0
2021-05-28 13:50:00,96.06,96.15,96.05,96.13,6941.0,83.4297,83.5079,83.421,83.4905,6941.0
2021-05-28 13:55:00,96.15,96.26,96.11,96.17,24205.0,83.5079,83.6034,83.4731,83.5253,24205.0
2021-05-28 14:00:00,96.18,96.21,96.07,96.09,12628.0,83.5339,83.56,83.4384,83.4558,12628.0
2021-05-28 14:05:00,96.07,96.18,96.07,96.14,9795.0,83.4384,83.5339,83.4384,83.4992,9795.0
2021-05-28 14:10:00,96.14,96.14,95.79,95.95,15249.0,83.4992,83.4992,83.1952,83.3342,15249.0
2021-05-28 14:15:00,95.97,96.13,95.96,96.07,5452.0,83.3516,83.4905,83.3429,83.4384,5452.0
2021-05-28 14:20:00,96.06,96.08,95.95,95.98,14404.0,83.4297,83.4471,83.3342,83.3602,14404.0
2021-05-28 14:25:00,96.02,96.09,95.98,96.02,15876.0,83.395,83.4558,83.3602,83.395,15876.0
2021-05-28 14:30:00,96.02,96.04,95.81,95.85,10641.0,83.395,83.4124,83.2126,83.2473,10641.0
2021-05-28 14:35:00,95.86,95.91,95.82,95.89,8996.0,83.256,83.2994,83.2213,83.2821,8996.0
2021-05-28 14:40:00,95.86,95.88,95.61,95.75,13330.0,83.256,83.2734,83.0389,83.1605,13330.0
2021-05-28 14:45:00,95.76,95.76,95.52,95.53,15782.0,83.1692,83.1692,82.9607,82.9694,15782.0
2021-05-28 14:50:00,95.53,95.55,95.34,95.35,33094.0,82.9694,82.9868,82.8044,82.8131,33094.0
2021-05-28 14:55:00,95.35,95.49,95.31,95.4,11652.0,82.8131,82.9347,82.7783,82.8565,11652.0
2021-05-28 15:00:00,95.38,95.52,95.33,95.5,12080.0,82.8391,82.9607,82.7957,82.9434,12080.0
2021-05-28 15:05:00,95.48,95.54,95.46,95.54,15476.0,82.926,82.9781,82.9086,82.9781,15476.0
2021-05-28 15:10:00,95.54,95.55,95.39,95.41,15303.0,82.9781,82.9868,82.8478,82.8652,15303.0
2021-05-28 15:15:00,95.41,95.44,95.24,95.25,16742.0,82.8652,82.8912,82.7175,82.7262,16742.0
2021-05-28 15:20:00,95.27,95.28,95.09,95.2,27528.0,82.7436,82.7523,82.5873,82.6828,27528.0
2021-05-28 15:25:00,95.19,95.27,95.15,95.22,27091.0,82.6741,82.7436,82.6394,82.7002,27091.0
2021-05-28 15:30:00,95.21,95.41,95.08,95.08,82073.0,82.6915,82.8652,82.5786,82.5786,82073.0
2021-05-28 15:35:00,95.07,95.15,94.95,95.06,42309.0,82.5699,82.6394,82.4657,82.5612,42309.0
2021-05-28 15:40:00,95.07,95.29,95.07,95.25,56912.0,82.5699,82.761,82.5699,82.7262,56912.0
2021-05-28 15:45:00,95.24,95.57,95.24,95.55,23480.0,82.7175,83.0042,82.7175,82.9868,23480.0
2021-05-28 15:50:00,95.56,96.13,95.56,95.73,63371.0,82.9955,83.4905,82.9955,83.1431,63371.0
2021-05-28 15:55:00,95.75,95.96,95.63,95.76,159179.0,83.1605,83.3429,83.0563,83.1692,159179.0
2021-06-01 09:30:00,97.47,98.15,97.02,97.02,67617.0,84.6543,85.2449,84.2635,84.2635,67617.0
2021-06-01 09:35:00,96.97,97.0,96.51,96.69,16034.0,84.2201,84.2461,83.8206,83.9769,16034.0
2021-06-01 09:40:00,96.73,97.69,96.71,97.62,17093.0,84.0116,84.8454,83.9943,84.7846,17093.0
2021-06-01 09:45:00,97.69,97.89,97.66,97.89,13326.0,84.8454,85.0191,84.8194,85.0191,13326.0
2021-06-01 09:50:00,97.88,98.54,97.84,98.47,47206.0,85.0104,85.5836,84.9757,85.5228,47206.0
2021-06-01 09:55:00,98.52,98.52,97.91,98.01,17544.0,85.5663,85.5663,85.0365,85.1233,17544.0
2021-06-01 10:00:00,98.0,98.08,97.83,97.84,31269.0,85.1146,85.1841,84.967,84.9757,31269.0
2021-06-01 10:05:00,97.82,97.82,97.58,97.77,37519.0,84.9583,84.9583,84.7499,84.9149,37519.0
2021-06-01 10:10:00,97.8,97.99,97.64,97.69,17202.0,84.9409,85.106,84.802,84.8454,17202.0
2021-06-01 10:15:00,97.64,97.65,97.17,97.4,20959.0,84.802,84.8107,84.3938,84.5935,20959.0
2021-06-01 10:20:00,97.47,97.79,97.4,97.79,15147.0,84.6543,84.9323,84.5935,84.9323,15147.0
2021-06-01 10:25:00,97.8,98.14,97.79,98.01,20919.0,84.9409,85.2362,84.9323,85.1233,20919.0
2021-06-01 10:30:00,98.01,98.44,98.0,98.43,47647.0,85.1233,85.4968,85.1146,85.4881,47647.0
2021-06-01 10:35:00,98.39,98.46,98.1,98.1,10058.0,85.4534,85.5142,85.2015,85.2015,10058.0
2021-06-01 10:40:00,98.09,98.23,97.85,98.1,20474.0,85.1928,85.3144,84.9844,85.2015,20474.0
2021-06-01 10:45:00,98.1,98.1,97.74,97.85,13439.0,85.2015,85.2015,84.8888,84.9844,13439.0
2021-06-01 10:50:00,97.84,98.23,97.84,98.15,25139.0,84.9757,85.3144,84.9757,85.2449,25139.0
2021-06-01 10:55:00,98.14,98.24,97.79,98.0,10670.0,85.2362,85.3231,84.9323,85.1146,10670.0
2021-06-01 11:00:00,98.06,98.06,97.72,97.72,8134.0,85.1668,85.1668,84.8715,84.8715,8134.0
2021-06-01 11:05:00,97.73,98.12,97.69,98.11,10143.0,84.8801,85.2189,84.8454,85.2102,10143.0
2021-06-01 11:10:00,98.11,98.3,98.04,98.21,4501.0,85.2102,85.3752,85.1494,85.297,4501.0
2021-06-01 11:15:00,98.2,98.35,98.16,98.35,7201.0,85.2883,85.4186,85.2536,85.4186,7201.0
2021-06-01 11:20:00,98.31,98.49,98.2,98.49,8203.0,85.3839,85.5402,85.2883,85.5402,8203.0
2021-06-01 11:25:00,98.47,98.64,98.44,98.64,44312.0,85.5228,85.6705,85.4968,85.6705,44312.0
2021-06-01 11:30:00,98.67,98.67,98.43,98.53,11244.0,85.6966,85.6966,85.4881,85.575,11244.0
2021-06-01 11:35:00,98.53,98.71,98.52,98.59,14350.0,85.575,85.7313,85.5663,85.6271,14350.0
2021-06-01 11:40:00,98.59,98.68,98.58,98.58,10053.0,85.6271,85.7052,85.6184,85.6184,10053.0
2021-06-01 11:45:00,98.6,98.61,98.23,98.43,19099.0,85.6358,85.6444,85.3144,85.4881,19099.0
2021-06-01 11:50:00,98.47,98.67,98.47,98.59,14994.0,85.5228,85.6966,85.5228,85.6271,14994.0
2021-06-01 11:55:00,98.6,98.63,98.48,98.53,11098.0,85.6358,85.6618,85.5315,85.575,11098.0
2021-06-01 12:00:00,98.53,98.65,98.5,98.56,6395.0,85.575,85.6792,85.5489,85.601,6395.0
2021-06-01 12:05:00,98.61,98.63,98.56,98.56,7209.0,85.6444,85.6618,85.601,85.601,7209.0
2021-06-01 12:10:00,98.59,98.6,98.51,98.58,10770.0,85.6271,85.6358,85.5576,85.6184,10770.0
2021-06-01 12:15:00,98.56,98.57,98.5,98.53,8674.0,85.601,85.6097,85.5489,85.575,8674.0
2021-06-01 12:20:00,98.55,98.68,98.53,98.63,7331.0,85.5923,85.7052,85.575,85.6618,7331.0
2021-06-01 12:25:00,98.65,98.85,98.63,98.82,17758.0,85.6792,85.8529,85.6618,85.8268,17758.0
2021-06-01 12:30:00,98.85,98.87,98.7,98.72,9409.0,85.8529,85.8703,85.7226,85.74,9409.0
2021-06-01 12:35:00,98.72,98.72,98.53,98.54,13217.0,85.74,85.74,85.575,85.5836,13217.0
2021-06-01 12:40:00,98.58,98.58,98.36,98.37,8969.0,85.6184,85.6184,85.4273,85.436,8969.0
2021-06-01 12:45:00,98.36,98.46,98.28,98.29,7830.0,85.4273,85.5142,85.3578,85.3665,7830.0
2021-06-01 12:50:00,98.28,98.29,97.97,98.03,8950.0,85.3578,85.3665,85.0886,85.1407,8950.0
2021-06-01 12:55:00,98.06,98.13,97.94,98.12,12828.0,85.1668,85.2276,85.0625,85.2189,12828.0
2021-06-01 13:00:00,98.18,98.34,98.18,98.29,8272.0,85.271,85.4099,85.271,85.3665,8272.0
2021-06-01 13:05:00,98.28,98.3,98.12,98.3,13338.0,85.3578,85.3752,85.2189,85.3752,13338.0
2021-06-01 13:10:00,98.32,98.39,98.27,98.31,13322.0,85.3926,85.4534,85.3491,85.3839,13322.0
2021-06-01 13:15:00,98.34,98.36,98.08,98.1,40554.0,85.4099,85.4273,85.1841,85.2015,40554.0
2021-06-01 13:20:00,98.09,98.1,97.7,97.82,21338.0,85.1928,85.2015,84.8541,84.9583,21338.0
2021-06-01 13:25:00,97.82,97.84,97.57,97.58,8979.0,84.9583,84.9757,84.7412,84.7499,8979.0
2021-06-01 13:30:00,97.58,97.71,97.5,97.55,7903.0,84.7499,84.8628,84.6804,84.7238,7903.0
2021-06-01 13:35:00,97.55,97.64,97.55,97.55,8258.0,84.7238,84.802,84.7238,84.7238,8258.0
2021-06-01 13:40:00,97.55,97.55,97.37,97.45,10684.0,84.7238,84.7238,84.5675,84.637,10684.0
2021-06-01 13:45:00,97.45,97.49,97.35,97.35,12712.0,84.637,84.6717,84.5501,84.5501,12712.0
2021-06-01 13:50:00,97.33,97.4,97.18,97.2,18215.0,84.5327,84.5935,84.4025,84.4198,18215.0
2021-06-01 13:55:00,97.2,97.3,97.13,97.16,9864.0,84.4198,84.5067,84.359,84.3851,9864.0
2021-06-01 14:00:00,97.16,97.24,97.02,97.2,10636.0,84.3851,84.4546,84.2635,84.4198,10636.0
2021-06-01 14:05:00,97.18,97.26,97.08,97.14,13289.0,84.4025,84.4719,84.3156,84.3677,13289.0
2021-06-01 14:10:00,97.12,97.2,97.12,97.19,19485.0,84.3504,84.4198,84.3504,84.4111,19485.0
2021-06-01 14:15:00,97.18,97.19,97.09,97.17,31584.0,84.4025,84.4111,84.3243,84.3938,31584.0
2021-06-01 14:20:00,97.15,97.2,97.09,97.09,10529.0,84.3764,84.4198,84.3243,84.3243,10529.0
2021-06-01 14:25:00,97.08,97.11,97.01,97.08,9129.0,84.3156,84.3417,84.2548,84.3156,9129.0
2021-06-01 14:30:00,97.08,97.14,97.04,97.04,12502.0,84.3156,84.3677,84.2809,84.2809,12502.0
2021-06-01 14:35:00,97.02,97.08,97.0,97.05,14957.0,84.2635,84.3156,84.2461,84.2896,14957.0
2021-06-01 14:40:00,97.05,97.2,97.03,97.2,9262.0,84.2896,84.4198,84.2722,84.4198,9262.0
2021-06-01 14:45:00,97.22,97.4,97.22,97.4,9119.0,84.4372,84.5935,84.4372,84.5935,9119.0
2021-06-01 14:50:00,97.43,97.59,97.41,97.55,5698.0,84.6196,84.7586,84.6022,84.7238,5698.0
2021-06-01 14:55:00,97.56,97.76,97.54,97.69,8987.0,84.7325,84.9062,84.7151,84.8454,8987.0
2021-06-01 15:00:00,97.69,97.73,97.63,97.69,3511.0,84.8454,84.8801,84.7933,84.8454,3511.0
2021-06-01 15:05:00,97.68,97.77,97.67,97.72,9145.0,84.8367,84.9149,84.828,84.8715,9145.0
2021-06-01 15:10:00,97.74,97.74,97.65,97.7,9081.0,84.8888,84.8888,84.8107,84.8541,9081.0
2021-06-01 15:15:00,97.7,97.7,97.55,97.7,6333.0,84.8541,84.8541,84.7238,84.8541,6333.0
2021-06-01 15:20:00,97.68,97.73,97.61,97.73,7585.0,84.8367,84.8801,84.7759,84.8801,7585.0
2021-06-01 15:25:00,97.72,97.98,97.7,97.98,10739.0,84.8715,85.0973,84.8541,85.0973,10739.0
2021-06-01 15:30:00,97.97,98.0,97.91,97.97,10520.0,85.0886,85.1146,85.0365,85.0886,10520.0
2021-06-01 15:35:00,97.99,98.04,97.86,97.88,11770.0,85.106,85.1494,84.9931,85.0104,11770.0
2021-06-01 15:40:00,97.89,97.96,97.84,97.95,8610.0,85.0191,85.0799,84.9757,85.0712,8610.0
2021-06-01 15:45:00,97.97,98.28,97.94,98.18,27392.0,85.0886,85.3578,85.0625,85.271,27392.0
2021-06-01 15:50:00,98.15,98.63,98.15,98.63,73053.0,85.2449,85.6618,85.2449,85.6618,73053.0
2021-06-01 15:55:00,98.64,98.64,98.25,98.26,151763.0,85.6705,85.6705,85.3318,85.3405,151763.0
2021-06-02 09:30:00,98.41,99.5,98.07,98.6,114070.0,85.4707,86.4174,85.1754,85.6358,114070.0
2021-06-02 09:35:00,98.66,99.1,98.45,98.83,98793.0,85.6879,86.07,85.5055,85.8355,98793.0
2021-06-02 09:40:00,98.83,98.9,97.76,97.96,63206.0,85.8355,85.8963,84.9062,85.0799,63206.0
2021-06-02 09:45:00,97.97,98.08,97.55,98.07,39550.0,85.0886,85.1841,84.7238,85.1754,39550.0
2021-06-02 09:50:00,98.07,98.68,97.97,98.42,31494.0,85.1754,85.7052,85.0886,85.4794,31494.0
2021-06-02 09:55:00,98.34,98.37,98.05,98.14,6691.0,85.4099,85.436,85.1581,85.2362,6691.0
2021-06-02 10:00:00,98.09,98.31,97.98,98.25,8995.0,85.1928,85.3839,85.0973,85.3318,8995.0
2021-06-02 10:05:00,98.23,98.56,98.23,98.4,11772.0,85.3144,85.601,85.3144,85.4621,11772.0
2021-06-02 10:10:00,98.34,98.6,98.31,98.57,14547.0,85.4099,85.6358,85.3839,85.6097,14547.0
2021-06-02 10:15:00,98.57,98.65,98.38,98.65,11243.0,85.6097,85.6792,85.4447,85.6792,11243.0
2021-06-02 10:20:00,98.6,98.85,98.56,98.63,11850.0,85.6358,85.8529,85.601,85.6618,11850.0
2021-06-02 10:25:00,98.63,98.77,98.53,98.71,5737.0,85.6618,85.7834,85.575,85.7313,5737.0
2021-06-02 10:30:00,98.62,98.99,98.62,98.91,18750.0,85.6531,85.9745,85.6531,85.905,18750.0
2021-06-02 10:35:00,98.86,98.96,98.7,98.83,15318.0,85.8616,85.9484,85.7226,85.8355,15318.0
2021-06-02 10:40:00,98.83,99.07,98.83,98.87,9530.0,85.8355,86.044,85.8355,85.8703,9530.0
2021-06-02 10:45:00,98.91,99.03,98.81,98.81,11139.0,85.905,86.0092,85.8181,85.8181,11139.0
2021-06-02 10:50:00,98.86,98.88,98.78,98.83,10812.0,85.8616,85.8789,85.7921,85.8355,10812.0
2021-06-02 10:55:00,98.83,98.93,98.71,98.92,10501.0,85.8355,85.9224,85.7313,85.9137,10501.0
2021-06-02 11:00:00,98.96,99.02,98.87,99.01,19928.0,85.9484,86.0005,85.8703,85.9918,19928.0
2021-06-02 11:05:00,99.02,99.17,99.02,99.13,11316.0,86.0005,86.1308,86.0005,86.0961,11316.0
2021-06-02 11:10:00,99.13,99.13,98.98,99.01,6866.0,86.0961,86.0961,85.9658,85.9918,6866.0
2021-06-02 11:15:00,99.04,99.2,99.03,99.13,14926.0,86.0179,86.1569,86.0092,86.0961,14926.0
2021-06-02 11:20:00,99.15,99.16,99.07,99.14,4826.0,86.1134,86.1221,86.044,86.1048,4826.0
2021-06-02 11:25:00,99.11,99.15,99.08,99.08,12258.0,86.0787,86.1134,86.0526,86.0526,12258.0
2021-06-02 11:30:00,99.11,99.38,99.11,99.37,10904.0,86.0787,86.3132,86.0787,86.3045,10904.0
2021-06-02 11:35:00,99.4,99.68,99.4,99.68,33397.0,86.3306,86.5738,86.3306,86.5738,33397.0
2021-06-02 11:40:00,99.67,100.05,99.64,100.03,39501.0,86.5651,86.8951,86.539,86.8777,39501.0
2021-06-02 11:45:00,100.04,100.12,99.95,99.97,25624.0,86.8864,86.9559,86.8083,86.8256,25624.0
2021-06-02 11:50:00,99.98,100.0,99.86,99.88,7920.0,86.8343,86.8517,86.7301,86.7475,7920.0
2021-06-02 11:55:00,99.89,99.91,99.63,99.75,11910.0,86.7561,86.7735,86.5303,86.6346,11910.0
2021-06-02 12:00:00,99.76,99.82,99.71,99.76,16952.0,86.6432,86.6953,86.5998,86.6432,16952.0
2021-06-02 12:05:00,99.78,100.31,99.78,100.24,15417.0,86.6606,87.1209,86.6606,87.0601,15417.0
2021-06-02 12:10:00,100.31,100.39,100.13,100.15,8879.0,87.1209,87.1904,86.9646,86.982,8879.0
2021-06-02 12:15:00,100.15,100.17,100.07,100.1,8514.0,86.982,86.9993,86.9125,86.9385,8514.0
2021-06-02 12:20:00,100.08,100.18,99.99,100.16,6841.0,86.9212,87.008,86.843,86.9906,6841.0
2021-06-02 12:25:00,100.18,100.3,100.14,100.26,14722.0,87.008,87.1122,86.9733,87.0775,14722.0
2021-06-02 12:30:00,100.27,100.36,100.03,100.04,9567.0,87.0862,87.1643,86.8777,86.8864,9567.0
2021-06-02 12:35:00,100.03,100.08,99.79,99.81,31007.0,86.8777,86.9212,86.6693,86.6867,31007.0
2021-06-02 12:40:00,99.81,99.86,99.64,99.64,9648.0,86.6867,86.7301,86.539,86.539,9648.0
2021-06-02 12:45:00,99.59,99.79,99.56,99.79,14427.0,86.4956,86.6693,86.4695,86.6693,14427.0
2021-06-02 12:50:00,99.79,99.92,99.79,99.91,10144.0,86.6693,86.7822,86.6693,86.7735,10144.0
2021-06-02 12:55:00,99.92,99.92,99.75,99.84,7972.0,86.7822,86.7822,86.6346,86.7127,7972.0
2021-06-02 13:00:00,99.84,99.86,99.6,99.8,29506.0,86.7127,86.7301,86.5043,86.678,29506.0
2021-06-02 13:05:00,99.84,99.86,99.6,99.65,23410.0,86.7127,86.7301,86.5043,86.5477,23410.0
2021-06-02 13:10:00,99.65,99.68,99.42,99.47,12760.0,86.5477,86.5738,86.3479,86.3914,12760.0
2021-06-02 13:15:00,99.5,99.51,99.19,99.21,23951.0,86.4174,86.4261,86.1482,86.1656,23951.0
2021-06-02 13:20:00,99.23,99.24,98.8,98.8,11416.0,86.1829,86.1916,85.8095,85.8095,11416.0
2021-06-02 13:25:00,98.8,98.81,98.57,98.61,8838.0,85.8095,85.8181,85.6097,85.6444,8838.0
2021-06-02 13:30:00,98.57,98.58,98.41,98.45,28116.0,85.6097,85.6184,85.4707,85.5055,28116.0
2021-06-02 13:35:00,98.42,98.48,98.14,98.25,23677.0,85.4794,85.5315,85.2362,85.3318,23677.0
2021-06-02 13:40:00,98.22,98.3,98.17,98.26,11347.0,85.3057,85.3752,85.2623,85.3405,11347.0
2021-06-02 13:45:00,98.29,98.53,98.22,98.5,15058.0,85.3665,85.575,85.3057,85.5489,15058.0
2021-06-02 13:50:00,98.51,98.64,98.5,98.61,8271.0,85.5576,85.6705,85.5489,85.6444,8271.0
2021-06-02 13:55:00,98.61,98.76,98.57,98.69,4200.0,85.6444,85.7747,85.6097,85.7139,4200.0
2021-06-02 14:00:00,98.69,98.72,98.66,98.7,9739.0,85.7139,85.74,85.6879,85.7226,9739.0
2021-06-02 14:05:00,98.72,98.72,98.57,98.59,8843.0,85.74,85.74,85.6097,85.6271,8843.0
2021-06-02 14:10:00,98.57,98.58,98.47,98.51,3984.0,85.6097,85.6184,85.5228,85.5576,3984.0
2021-06-02 14:15:00,98.5,98.65,98.48,98.55,7919.0,85.5489,85.6792,85.5315,85.5923,7919.0
2021-06-02 14:20:00,98.61,98.68,98.61,98.68,5051.0,85.6444,85.7052,85.6444,85.7052,5051.0
2021-06-02 14:25:00,98.7,98.81,98.65,98.75,15213.0,85.7226,85.8181,85.6792,85.766,15213.0
2021-06-02 14:30:00,98.75,98.9,98.74,98.85,7572.0,85.766,85.8963,85.7573,85.8529,7572.0
2021-06-02 14:35:00,98.87,98.87,98.78,98.79,3940.0,85.8703,85.8703,85.7921,85.8008,3940.0
2021-06-02 14:40:00,98.81,98.83,98.74,98.76,4075.0,85.8181,85.8355,85.7573,85.7747,4075.0
2021-06-02 14:45:00,98.76,98.82,98.75,98.82,3940.0,85.7747,85.8268,85.766,85.8268,3940.0
2021-06-02 14:50:00,98.81,98.91,98.8,98.9,3495.0,85.8181,85.905,85.8095,85.8963,3495.0
2021-06-02 14:55:00,98.9,98.91,98.73,98.73,7358.0,85.8963,85.905,85.7487,85.7487,7358.0
2021-06-02 15:00:00,98.73,98.94,98.72,98.92,4175.0,85.7487,85.9311,85.74,85.9137,4175.0
2021-06-02 15:05:00,98.92,99.02,98.88,98.92,6551.0,85.9137,86.0005,85.8789,85.9137,6551.0
2021-06-02 15:10:00,98.94,98.97,98.93,98.93,6633.0,85.9311,85.9571,85.9224,85.9224,6633.0
2021-06-02 15:15:00,98.96,99.0,98.93,98.97,6317.0,85.9484,85.9832,85.9224,85.9571,6317.0
2021-06-02 15:20:00,98.95,98.98,98.84,98.84,5734.0,85.9397,85.9658,85.8442,85.8442,5734.0
2021-06-02 15:25:00,98.85,98.89,98.73,98.73,6764.0,85.8529,85.8876,85.7487,85.7487,6764.0
2021-06-02 15:30:00,98.74,98.74,98.43,98.49,26939.0,85.7573,85.7573,85.4881,85.5402,26939.0
2021-06-02 15:35:00,98.5,98.67,98.48,98.55,15477.0,85.5489,85.6966,85.5315,85.5923,15477.0
2021-06-02 15:40:00,98.56,98.57,98.32,98.33,13013.0,85.601,85.6097,85.3926,85.4013,13013.0
2021-06-02 15:45:00,98.35,98.5,98.3,98.44,63006.0,85.4186,85.5489,85.3752,85.4968,63006.0
2021-06-02 15:50:00,98.37,98.47,97.91,97.93,56638.0,85.436,85.5228,85.0365,85.0539,56638.0
2021-06-02 15:55:00,97.95,98.04,97.55,98.04,184043.0,85.0712,85.1494,84.7238,85.1494,184043.0
2021-06-03 09:30:00,96.4,97.11,96.4,96.88,49953.0,83.725,84.3417,83.725,84.1419,49953.0
2021-06-03 09:35:00,96.85,96.95,96.5,96.69,14836.0,84.1159,84.2027,83.8119,83.9769,14836.0
2021-06-03 09:40:00,96.69,97.1,96.49,96.5,21128.0,83.9769,84.333,83.8032,83.8119,21128.0
2021-06-03 09:45:00,96.51,96.52,96.16,96.16,21067.0,83.8206,83.8292,83.5166,83.5166,21067.0
2021-06-03 09:50:00,96.21,96.37,96.06,96.33,47205.0,83.56,83.699,83.4297,83.6642,47205.0
2021-06-03 09:55:00,96.32,96.77,96.28,96.48,28189.0,83.6555,84.0464,83.6208,83.7945,28189.0
2021-06-03 10:00:00,96.45,96.72,96.36,96.71,9248.0,83.7684,84.0029,83.6903,83.9943,9248.0
2021-06-03 10:05:00,96.7,96.78,96.44,96.58,12248.0,83.9856,84.0551,83.7598,83.8814,12248.0
2021-06-03 10:10:00,96.61,96.62,96.47,96.48,6646.0,83.9074,83.9161,83.7858,83.7945,6646.0
2021-06-03 10:15:00,96.5,96.63,96.45,96.56,18422.0,83.8119,83.9248,83.7684,83.864,18422.0
2021-06-03 10:20:00,96.53,96.81,96.5,96.72,26552.0,83.8379,84.0811,83.8119,84.0029,26552.0
2021-06-03 10:25:00,96.69,97.08,96.69,97.06,20661.0,83.9769,84.3156,83.9769,84.2982,20661.0
2021-06-03 10:30:00,97.0,97.51,96.99,97.49,13802.0,84.2461,84.6891,84.2374,84.6717,13802.0
2021-06-03 10:35:00,97.46,97.55,97.44,97.48,6454.0,84.6456,84.7238,84.6283,84.663,6454.0
2021-06-03 10:40:00,97.47,97.59,97.45,97.53,5517.0,84.6543,84.7586,84.637,84.7064,5517.0
2021-06-03 10:45:00,97.56,97.87,97.55,97.71,11485.0,84.7325,85.0017,84.7238,84.8628,11485.0
2021-06-03 10:50:00,97.71,97.76,97.63,97.71,5418.0,84.8628,84.9062,84.7933,84.8628,5418.0
2021-06-03 10:55:00,97.7,97.75,97.63,97.75,13448.0,84.8541,84.8975,84.7933,84.8975,13448.0
2021-06-03 11:00:00,97.76,97.76,97.51,97.57,6681.0,84.9062,84.9062,84.6891,84.7412,6681.0
2021-06-03 11:05:00,97.56,97.74,97.55,97.67,28773.0,84.7325,84.8888,84.7238,84.828,28773.0
2021-06-03 11:10:00,97.67,97.68,97.47,97.47,5554.0,84.828,84.8367,84.6543,84.6543,5554.0
2021-06-03 11:15:00,97.47,97.47,97.24,97.29,11791.0,84.6543,84.6543,84.4546,84.498,11791.0
2021-06-03 11:20:00,97.29,97.35,97.25,97.3,6789.0,84.498,84.5501,84.4633,84.5067,6789.0
2021-06-03 11:25:00,97.29,97.31,97.0,97.02,36048.0,84.498,84.5154,84.2461,84.2635,36048.0
2021-06-03 11:30:00,97.01,97.08,96.94,97.03,6598.0,84.2548,84.3156,84.194,84.2722,6598.0
2021-06-03 11:35:00,97.02,97.2,97.02,97.08,5697.0,84.2635,84.4198,84.2635,84.3156,5697.0
2021-06-03 11:40:00,97.09,97.22,97.07,97.19,3357.0,84.3243,84.4372,84.3069,84.4111,3357.0
2021-06-03 11:45:00,97.19,97.36,97.11,97.36,8861.0,84.4111,84.5588,84.3417,84.5588,8861.0
2021-06-03 11:50:00,97.39,97.42,97.13,97.13,5994.0,84.5849,84.6109,84.359,84.359,5994.0
2021-06-03 11:55:00,97.15,97.26,97.07,97.26,8278.0,84.3764,84.4719,84.3069,84.4719,8278.0
2021-06-03 12:00:00,97.3,97.33,97.26,97.31,2931.0,84.5067,84.5327,84.4719,84.5154,2931.0
2021-06-03 12:05:00,97.3,97.41,97.24,97.41,3184.0,84.5067,84.6022,84.4546,84.6022,3184.0
2021-06-03 12:10:00,97.4,97.48,97.39,97.48,2184.0,84.5935,84.663,84.5849,84.663,2184.0
2021-06-03 12:15:00,97.45,97.51,97.41,97.42,5021.0,84.637,84.6891,84.6022,84.6109,5021.0
2021-06-03 12:20:00,97.42,97.43,97.32,97.32,3925.0,84.6109,84.6196,84.5241,84.5241,3925.0
2021-06-03 12:25:00,97.36,97.51,97.35,97.47,3671.0,84.5588,84.6891,84.5501,84.6543,3671.0
2021-06-03 12:30:00,97.47,97.51,97.4,97.42,4923.0,84.6543,84.6891,84.5935,84.6109,4923.0
2021-06-03 12:35:00,97.42,97.58,97.42,97.58,3291.0,84.6109,84.7499,84.6109,84.7499,3291.0
2021-06-03 12:40:00,97.62,97.65,97.61,97.65,2747.0,84.7846,84.8107,84.7759,84.8107,2747.0
2021-06-03 12:45:00,97.64,97.66,97.59,97.64,3742.0,84.802,84.8194,84.7586,84.802,3742.0
2021-06-03 12:50:00,97.66,97.66,97.56,97.62,3946.0,84.8194,84.8194,84.7325,84.7846,3946.0
2021-06-03 12:55:00,97.61,97.62,97.52,97.58,9093.0,84.7759,84.7846,84.6978,84.7499,9093.0
2021-06-03 13:00:00,97.62,97.62,97.54,97.55,2564.0,84.7846,84.7846,84.7151,84.7238,2564.0
2021-06-03 13:05:00,97.56,97.56,97.31,97.54,6846.0,84.7325,84.7325,84.5154,84.7151,6846.0
2021-06-03 13:10:00,97.6,97.61,97.52,97.57,2322.0,84.7672,84.7759,84.6978,84.7412,2322.0
2021-06-03 13:15:00,97.55,97.63,97.52,97.56,24818.0,84.7238,84.7933,84.6978,84.7325,24818.0
2021-06-03 13:20:00,97.56,97.61,97.55,97.59,5270.0,84.7325,84.7759,84.7238,84.7586,5270.0
2021-06-03 13:25:00,97.6,97.78,97.6,97.77,13144.0,84.7672,84.9236,84.7672,84.9149,13144.0
2021-06-03 13:30:00,97.75,97.77,97.61,97.61,18858.0,84.8975,84.9149,84.7759,84.7759,18858.0
2021-06-03 13:35:00,97.61,97.66,97.6,97.65,9485.0,84.7759,84.8194,84.7672,84.8107,9485.0
2021-06-03 13:40:00,97.65,97.65,97.58,97.64,7233.0,84.8107,84.8107,84.7499,84.802,7233.0
2021-06-03 13:45:00,97.63,97.72,97.62,97.72,3601.0,84.7933,84.8715,84.7846,84.8715,3601.0
2021-06-03 13:50:00,97.72,97.96,97.7,97.95,4935.0,84.8715,85.0799,84.8541,85.0712,4935.0
2021-06-03 13:55:00,97.94,97.98,97.76,97.76,6576.0,85.0625,85.0973,84.9062,84.9062,6576.0
2021-06-03 14:00:00,97.78,97.78,97.73,97.77,3301.0,84.9236,84.9236,84.8801,84.9149,3301.0
2021-06-03 14:05:00,97.78,97.81,97.72,97.72,4105.0,84.9236,84.9496,84.8715,84.8715,4105.0
2021-06-03 14:10:00,97.75,97.75,97.67,97.68,5709.0,84.8975,84.8975,84.828,84.8367,5709.0
2021-06-03 14:15:00,97.69,97.7,97.59,97.67,3724.0,84.8454,84.8541,84.7586,84.828,3724.0
2021-06-03 14:20:00,97.65,97.68,97.58,97.68,3994.0,84.8107,84.8367,84.7499,84.8367,3994.0
2021-06-03 14:25:00,97.63,97.79,97.6,97.79,4620.0,84.7933,84.9323,84.7672,84.9323,4620.0
2021-06-03 14:30:00,97.81,97.9,97.78,97.9,6976.0,84.9496,85.0278,84.9236,85.0278,6976.0
2021-06-03 14:35:00,97.88,97.93,97.85,97.86,5088.0,85.0104,85.0539,84.9844,84.9931,5088.0
2021-06-03 14:40:00,97.85,97.85,97.76,97.79,3090.0,84.9844,84.9844,84.9062,84.9323,3090.0
2021-06-03 14:45:00,97.78,97.79,97.66,97.67,7923.0,84.9236,84.9323,84.8194,84.828,7923.0
2021-06-03 14:50:00,97.67,97.82,97.66,97.78,7043.0,84.828,84.9583,84.8194,84.9236,7043.0
2021-06-03 14:55:00,97.79,97.96,97.78,97.91,7522.0,84.9323,85.0799,84.9236,85.0365,7522.0
2021-06-03 15:00:00,97.91,97.99,97.9,97.96,7240.0,85.0365,85.106,85.0278,85.0799,7240.0
2021-06-03 15:05:00,97.95,97.95,97.89,97.93,4511.0,85.0712,85.0712,85.0191,85.0539,4511.0
2021-06-03 15:10:00,97.91,97.93,97.81,97.82,3658.0,85.0365,85.0539,84.9496,84.9583,3658.0
2021-06-03 15:15:00,97.8,97.83,97.74,97.75,5309.0,84.9409,84.967,84.8888,84.8975,5309.0
2021-06-03 15:20:00,97.69,97.88,97.67,97.88,14173.0,84.8454,85.0104,84.828,85.0104,14173.0
2021-06-03 15:25:00,97.94,97.97,97.93,97.97,5649.0,85.0625,85.0886,85.0539,85.0886,5649.0
2021-06-03 15:30:00,97.96,97.98,97.83,97.87,9359.0,85.0799,85.0973,84.967,85.0017,9359.0
2021-06-03 15:35:00,97.91,97.91,97.85,97.87,7295.0,85.0365,85.0365,84.9844,85.0017,7295.0
2021-06-03 15:40:00,97.86,97.86,97.66,97.67,9302.0,84.9931,84.9931,84.8194,84.828,9302.0
2021-06-03 15:45:00,97.67,97.69,97.48,97.5,15058.0,84.828,84.8454,84.663,84.6804,15058.0
2021-06-03 15:50:00,97.55,97.7,97.48,97.7,33373.0,84.7238,84.8541,84.663,84.8541,33373.0
2021-06-03 15:55:00,97.71,97.83,97.47,97.56,92660.0,84.8628,84.967,84.6543,84.7325,92660.0
2021-06-04 09:30:00,98.11,98.35,97.72,97.96,23232.0,85.2102,85.4186,84.8715,85.0799,23232.0
2021-06-04 09:35:00,97.87,98.33,97.87,98.02,23519.0,85.0017,85.4013,85.0017,85.132,23519.0
2021-06-04 09:40:00,98.05,98.35,97.83,98.07,20890.0,85.1581,85.4186,84.967,85.1754,20890.0
2021-06-04 09:45:00,98.08,98.51,98.07,98.25,19903.0,85.1841,85.5576,85.1754,85.3318,19903.0
2021-06-04 09:50:00,98.26,98.32,98.06,98.06,6237.0,85.3405,85.3926,85.1668,85.1668,6237.0
2021-06-04 09:55:00,98.07,98.69,98.07,98.69,11047.0,85.1754,85.7139,85.1754,85.7139,11047.0
2021-06-04 10:00:00,98.77,98.9,98.58,98.6,7462.0,85.7834,85.8963,85.6184,85.6358,7462.0
2021-06-04 10:05:00,98.61,98.9,98.55,98.74,11156.0,85.6444,85.8963,85.5923,85.7573,11156.0
2021-06-04 10:10:00,98.82,98.95,98.65,98.78,10568.0,85.8268,85.9397,85.6792,85.7921,10568.0
2021-06-04 10:15:00,98.79,98.79,98.45,98.54,8455.0,85.8008,85.8008,85.5055,85.5836,8455.0
2021-06-04 10:20:00,98.63,98.63,98.34,98.43,7491.0,85.6618,85.6618,85.4099,85.4881,7491.0
2021-06-04 10:25:00,98.41,98.51,98.34,98.41,8497.0,85.4707,85.5576,85.4099,85.4707,8497.0
2021-06-04 10:30:00,98.39,98.53,98.33,98.53,6305.0,85.4534,85.575,85.4013,85.575,6305.0
2021-06-04 10:35:00,98.61,98.7,98.52,98.67,6983.0,85.6444,85.7226,85.5663,85.6966,6983.0
2021-06-04 10:40:00,98.71,98.73,98.52,98.53,6732.0,85.7313,85.7487,85.5663,85.575,6732.0
2021-06-04 10:45:00,98.53,98.73,98.52,98.64,8001.0,85.575,85.7487,85.5663,85.6705,8001.0
2021-06-04 10:50:00,98.64,98.64,98.44,98.47,4641.0,85.6705,85.6705,85.4968,85.5228,4641.0
2021-06-04 10:55:00,98.4,98.49,98.37,98.45,8749.0,85.4621,85.5402,85.436,85.5055,8749.0
2021-06-04 11:00:00,98.42,98.54,98.28,98.53,6326.0,85.4794,85.5836,85.3578,85.575,6326.0
2021-06-04 11:05:00,98.52,98.72,98.51,98.69,8486.0,85.5663,85.74,85.5576,85.7139,8486.0
2021-06-04 11:10:00,98.72,99.1,98.68,99.1,13019.0,85.74,86.07,85.7052,86.07,13019.0
2021-06-04 11:15:00,99.01,99.18,99.01,99.08,11209.0,85.9918,86.1395,85.9918,86.0526,11209.0
2021-06-04 11:20:00,99.07,99.12,98.98,99.08,5871.0,86.044,86.0874,85.9658,86.0526,5871.0
2021-06-04 11:25:00,99.11,99.33,99.09,99.29,17458.0,86.0787,86.2698,86.0613,86.235,17458.0
2021-06-04 11:30:00,99.3,99.5,99.26,99.33,11121.0,86.2437,86.4174,86.209,86.2698,11121.0
2021-06-04 11:35:00,99.34,99.34,99.19,99.29,5203.0,86.2785,86.2785,86.1482,86.235,5203.0
2021-06-04 11:40:00,99.31,99.43,99.28,99.34,8530.0,86.2524,86.3566,86.2263,86.2785,8530.0
2021-06-04 11:45:00,99.33,99.38,99.27,99.3,8217.0,86.2698,86.3132,86.2177,86.2437,8217.0
2021-06-04 11:50:00,99.27,99.29,99.08,99.09,5118.0,86.2177,86.235,86.0526,86.0613,5118.0
2021-06-04 11:55:00,99.14,99.31,99.11,99.15,8883.0,86.1048,86.2524,86.0787,86.1134,8883.0
2021-06-04 12:00:00,99.15,99.2,99.04,99.08,28572.0,86.1134,86.1569,86.0179,86.0526,28572.0
2021-06-04 12:05:00,99.05,99.11,98.8,98.96,14975.0,86.0266,86.0787,85.8095,85.9484,14975.0
2021-06-04 12:10:00,98.96,98.97,98.9,98.91,4372.0,85.9484,85.9571,85.8963,85.905,4372.0
2021-06-04 12:15:00,98.9,98.99,98.83,98.98,14152.0,85.8963,85.9745,85.8355,85.9658,14152.0
2021-06-04 12:20:00,98.98,99.0,98.92,98.94,1561.0,85.9658,85.9832,85.9137,85.9311,1561.0
2021-06-04 12:25:00,98.92,98.94,98.9,98.91,5845.0,85.9137,85.9311,85.8963,85.905,5845.0
2021-06-04 12:30:00,98.93,98.94,98.91,98.94,3129.0,85.9224,85.9311,85.905,85.9311,3129.0
2021-06-04 12:35:00,98.97,99.03,98.94,98.97,8777.0,85.9571,86.0092,85.9311,85.9571,8777.0
2021-06-04 12:40:00,98.93,98.98,98.92,98.95,5926.0,85.9224,85.9658,85.9137,85.9397,5926.0
2021-06-04 12:45:00,98.94,98.95,98.89,98.9,5654.0,85.9311,85.9397,85.8876,85.8963,5654.0
2021-06-04 12:50:00,98.88,98.9,98.7,98.7,4601.0,85.8789,85.8963,85.7226,85.7226,4601.0
2021-06-04 12:55:00,98.7,98.75,98.7,98.7,4094.0,85.7226,85.766,85.7226,85.7226,4094.0
2021-06-04 13:00:00,98.68,98.76,98.62,98.76,4301.0,85.7052,85.7747,85.6531,85.7747,4301.0
2021-06-04 13:05:00,98.78,98.82,98.7,98.73,3446.0,85.7921,85.8268,85.7226,85.7487,3446.0
2021-06-04 13:10:00,98.73,98.89,98.73,98.87,15333.0,85.7487,85.8876,85.7487,85.8703,15333.0
2021-06-04 13:15:00,98.84,98.85,98.73,98.74,4748.0,85.8442,85.8529,85.7487,85.7573,4748.0
2021-06-04 13:20:00,98.74,98.94,98.74,98.93,6152.0,85.7573,85.9311,85.7573,85.9224,6152.0
2021-06-04 13:25:00,98.91,98.98,98.9,98.97,4693.0,85.905,85.9658,85.8963,85.9571,4693.0
2021-06-04 13:30:00,98.97,99.0,98.95,98.95,4715.0,85.9571,85.9832,85.9397,85.9397,4715.0
2021-06-04 13:35:00,98.96,99.27,98.95,99.26,10245.0,85.9484,86.2177,85.9397,86.209,10245.0
2021-06-04 13:40:00,99.27,99.47,99.26,99.42,14310.0,86.2177,86.3914,86.209,86.3479,14310.0
2021-06-04 13:45:00,99.39,99.39,99.28,99.39,7569.0,86.3219,86.3219,86.2263,86.3219,7569.0
2021-06-04 13:50:00,99.4,99.41,99.36,99.37,6235.0,86.3306,86.3393,86.2958,86.3045,6235.0
2021-06-04 13:55:00,99.38,99.46,99.36,99.41,27772.0,86.3132,86.3827,86.2958,86.3393,27772.0
2021-06-04 14:00:00,99.42,99.51,99.4,99.4,11664.0,86.3479,86.4261,86.3306,86.3306,11664.0
2021-06-04 14:05:00,99.41,99.43,99.34,99.34,28966.0,86.3393,86.3566,86.2785,86.2785,28966.0
2021-06-04 14:10:00,99.37,99.37,99.24,99.25,7606.0,86.3045,86.3045,86.1916,86.2003,7606.0
2021-06-04 14:15:00,99.28,99.29,99.11,99.26,14413.0,86.2263,86.235,86.0787,86.209,14413.0
2021-06-04 14:20:00,99.29,99.29,99.07,99.07,12232.0,86.235,86.235,86.044,86.044,12232.0
2021-06-04 14:25:00,99.07,99.21,99.06,99.21,3385.0,86.044,86.1656,86.0353,86.1656,3385.0
2021-06-04 14:30:00,99.21,99.3,99.21,99.23,5301.0,86.1656,86.2437,86.1656,86.1829,5301.0
2021-06-04 14:35:00,99.23,99.25,99.2,99.23,2534.0,86.1829,86.2003,86.1569,86.1829,2534.0
2021-06-04 14:40:00,99.23,99.24,99.08,99.08,6235.0,86.1829,86.1916,86.0526,86.0526,6235.0
2021-06-04 14:45:00,99.09,99.1,99.04,99.09,3921.0,86.0613,86.07,86.0179,86.0613,3921.0
2021-06-04 14:50:00,99.09,99.09,98.98,99.01,4682.0,86.0613,86.0613,85.9658,85.9918,4682.0
2021-06-04 14:55:00,99.01,99.02,98.78,98.79,7977.0,85.9918,86.0005,85.7921,85.8008,7977.0
2021-06-04 15:00:00,98.77,98.78,98.63,98.72,25761.0,85.7834,85.7921,85.6618,85.74,25761.0
2021-06-04 15:05:00,98.7,98.72,98.6,98.71,5244.0,85.7226,85.74,85.6358,85.7313,5244.0
2021-06-04 15:10:00,98.71,99.06,98.71,99.06,7500.0,85.7313,86.0353,85.7313,86.0353,7500.0
2021-06-04 15:15:00,99.05,99.06,98.94,99.02,5547.0,86.0266,86.0353,85.9311,86.0005,5547.0
2021-06-04 15:20:00,99.04,99.11,99.0,99.09,3263.0,86.0179,86.0787,85.9832,86.0613,3263.0
2021-06-04 15:25:00,99.1,99.15,99.07,99.14,6211.0,86.07,86.1134,86.044,86.1048,6211.0
2021-06-04 15:30:00,99.14,99.15,99.0,99.02,10788.0,86.1048,86.1134,85.9832,86.0005,10788.0
2021-06-04 15:35:00,99.01,99.02,98.93,98.97,6891.0,85.9918,86.0005,85.9224,85.9571,6891.0
2021-06-04 15:40:00,98.92,99.04,98.9,99.03,8515.0,85.9137,86.0179,85.8963,86.0092,8515.0
2021-06-04 15:45:00,99.01,99.15,99.01,99.13,11093.0,85.9918,86.1134,85.9918,86.0961,11093.0
2021-06-04 15:50:00,99.12,99.17,99.02,99.13,32222.0,86.0874,86.1308,86.0005,86.0961,32222.0
2021-06-04 15:55:00,99.11,99.2,99.04,99.15,46894.0,86.0787,86.1569,86.0179,86.1134,46894.0
2021-06-07 09:30:00,99.7,99.71,98.99,99.29,19503.0,86.5911,86.5998,85.9745,86.235,19503.0
2021-06-07 09:35:00,99.34,99.39,99.01,99.27,7517.0,86.2785,86.3219,85.9918,86.2177,7517.0
2021-06-07 09:40:00,99.34,99.43,99.16,99.42,8690.0,86.2785,86.3566,86.1221,86.3479,8690.0
2021-06-07 09:45:00,99.43,99.47,99.16,99.45,20353.0,86.3566,86.3914,86.1221,86.374,20353.0
2021-06-07 09:50:00,99.44,99.44,98.81,99.11,40083.0,86.3653,86.3653,85.8181,86.0787,40083.0
2021-06-07 09:55:00,99.13,99.74,99.13,99.74,14823.0,86.0961,86.6259,86.0961,86.6259,14823.0
2021-06-07 10:00:00,99.62,99.71,98.82,98.93,21419.0,86.5216,86.5998,85.8268,85.9224,21419.0
2021-06-07 10:05:00,98.99,99.17,98.93,99.0,12722.0,85.9745,86.1308,85.9224,85.9832,12722.0
2021-06-07 10:10:00,98.98,98.99,98.71,98.87,20132.0,85.9658,85.9745,85.7313,85.8703,20132.0
2021-06-07 10:15:00,98.84,98.86,98.59,98.63,8831.0,85.8442,85.8616,85.6271,85.6618,8831.0
2021-06-07 10:20:00,98.65,98.78,98.62,98.66,5628.0,85.6792,85.7921,85.6531,85.6879,5628.0
2021-06-07 10:25:00,98.65,98.68,98.43,98.6,21314.0,85.6792,85.7052,85.4881,85.6358,21314.0
2021-06-07 10:30:00,98.68,98.72,98.33,98.33,19735.0,85.7052,85.74,85.4013,85.4013,19735.0
2021-06-07 10:35:00,98.4,98.57,98.4,98.53,10091.0,85.4621,85.6097,85.4621,85.575,10091.0
2021-06-07 10:40:00,98.52,98.56,98.34,98.35,19476.0,85.5663,85.601,85.4099,85.4186,19476.0
2021-06-07 10:45:00,98.35,98.44,98.31,98.35,7933.0,85.4186,85.4968,85.3839,85.4186,7933.0
2021-06-07 10:50:00,98.37,98.37,98.11,98.18,23556.0,85.436,85.436,85.2102,85.271,23556.0
2021-06-07 10:55:00,98.15,98.2,97.76,97.95,20360.0,85.2449,85.2883,84.9062,85.0712,20360.0
2021-06-07 11:00:00,97.95,98.03,97.8,97.89,12560.0,85.0712,85.1407,84.9409,85.0191,12560.0
2021-06-07 11:05:00,97.85,97.92,97.71,97.92,9465.0,84.9844,85.0452,84.8628,85.0452,9465.0
2021-06-07 11:10:00,97.91,97.93,97.84,97.87,20903.0,85.0365,85.0539,84.9757,85.0017,20903.0
2021-06-07 11:15:00,97.88,97.92,97.83,97.84,8990.0,85.0104,85.0452,84.967,84.9757,8990.0
2021-06-07 11:20:00,97.84,97.98,97.83,97.94,14983.0,84.9757,85.0973,84.967,85.0625,14983.0
2021-06-07 11:25:00,97.92,97.99,97.72,97.92,33076.0,85.0452,85.106,84.8715,85.0452,33076.0
2021-06-07 11:30:00,97.89,98.01,97.82,97.9,6705.0,85.0191,85.1233,84.9583,85.0278,6705.0
2021-06-07 11:35:00,97.87,97.87,97.67,97.71,19026.0,85.0017,85.0017,84.828,84.8628,19026.0
2021-06-07 11:40:00,97.69,97.79,97.64,97.69,7803.0,84.8454,84.9323,84.802,84.8454,7803.0
2021-06-07 11:45:00,97.73,97.86,97.71,97.8,7057.0,84.8801,84.9931,84.8628,84.9409,7057.0
2021-06-07 11:50:00,97.82,97.85,97.72,97.81,11828.0,84.9583,84.9844,84.8715,84.9496,11828.0
2021-06-07 11:55:00,97.82,98.16,97.81,98.15,7964.0,84.9583,85.2536,84.9496,85.2449,7964.0
2021-06-07 12:00:00,98.13,98.3,98.07,98.3,8990.0,85.2276,85.3752,85.1754,85.3752,8990.0
2021-06-07 12:05:00,98.29,98.45,98.27,98.38,15663.0,85.3665,85.5055,85.3491,85.4447,15663.0
2021-06-07 12:10:00,98.34,98.64,98.24,98.64,44230.0,85.4099,85.6705,85.3231,85.6705,44230.0
2021-06-07 12:15:00,98.7,98.81,98.64,98.81,17409.0,85.7226,85.8181,85.6705,85.8181,17409.0
2021-06-07 12:20:00,98.79,98.79,98.61,98.74,17434.0,85.8008,85.8008,85.6444,85.7573,17434.0
2021-06-07 12:25:00,98.75,98.81,98.55,98.59,7256.0,85.766,85.8181,85.5923,85.6271,7256.0
2021-06-07 12:30:00,98.58,98.61,98.51,98.59,6022.0,85.6184,85.6444,85.5576,85.6271,6022.0
2021-06-07 12:35:00,98.57,98.6,98.5,98.58,4123.0,85.6097,85.6358,85.5489,85.6184,4123.0
2021-06-07 12:40:00,98.57,98.63,98.51,98.51,16288.0,85.6097,85.6618,85.5576,85.5576,16288.0
2021-06-07 12:45:00,98.5,98.56,98.37,98.41,16387.0,85.5489,85.601,85.436,85.4707,16387.0
2021-06-07 12:50:00,98.41,98.66,98.41,98.65,3540.0,85.4707,85.6879,85.4707,85.6792,3540.0
2021-06-07 12:55:00,98.6,98.7,98.55,98.63,5420.0,85.6358,85.7226,85.5923,85.6618,5420.0
2021-06-07 13:00:00,98.62,98.62,98.45,98.55,14719.0,85.6531,85.6531,85.5055,85.5923,14719.0
2021-06-07 13:05:00,98.61,98.74,98.56,98.69,11527.0,85.6444,85.7573,85.601,85.7139,11527.0
2021-06-07 13:10:00,98.72,98.72,98.46,98.51,10342.0,85.74,85.74,85.5142,85.5576,10342.0
2021-06-07 13:15:00,98.51,98.75,98.49,98.66,35179.0,85.5576,85.766,85.5402,85.6879,35179.0
2021-06-07 13:20:00,98.71,98.8,98.7,98.8,6687.0,85.7313,85.8095,85.7226,85.8095,6687.0
2021-06-07 13:25:00,98.86,98.89,98.71,98.74,8796.0,85.8616,85.8876,85.7313,85.7573,8796.0
2021-06-07 13:30:00,98.74,98.74,98.66,98.73,6849.0,85.7573,85.7573,85.6879,85.7487,6849.0
2021-06-07 13:35:00,98.72,98.76,98.69,98.73,7516.0,85.74,85.7747,85.7139,85.7487,7516.0
2021-06-07 13:40:00,98.73,98.99,98.72,98.96,10234.0,85.7487,85.9745,85.74,85.9484,10234.0
2021-06-07 13:45:00,98.95,99.11,98.89,99.11,7863.0,85.9397,86.0787,85.8876,86.0787,7863.0
2021-06-07 13:50:00,99.09,99.1,98.91,98.98,6427.0,86.0613,86.07,85.905,85.9658,6427.0
2021-06-07 13:55:00,99.0,99.0,98.72,98.75,4868.0,85.9832,85.9832,85.74,85.766,4868.0
2021-06-07 14:00:00,98.76,98.8,98.66,98.7,6103.0,85.7747,85.8095,85.6879,85.7226,6103.0
2021-06-07 14:05:00,98.67,98.72,98.63,98.63,13884.0,85.6966,85.74,85.6618,85.6618,13884.0
2021-06-07 14:10:00,98.64,98.69,98.62,98.64,6131.0,85.6705,85.7139,85.6531,85.6705,6131.0
2021-06-07 14:15:00,98.65,98.68,98.58,98.58,2600.0,85.6792,85.7052,85.6184,85.6184,2600.0
2021-06-07 14:20:00,98.59,98.59,98.5,98.53,4234.0,85.6271,85.6271,85.5489,85.575,4234.0
2021-06-07 14:25:00,98.54,98.56,98.47,98.5,4244.0,85.5836,85.601,85.5228,85.5489,4244.0
2021-06-07 14:30:00,98.48,98.52,98.43,98.5,7931.0,85.5315,85.5663,85.4881,85.5489,7931.0
2021-06-07 14:35:00,98.48,98.52,98.31,98.32,6873.0,85.5315,85.5663,85.3839,85.3926,6873.0
2021-06-07 14:40:00,98.34,98.42,98.34,98.37,7136.0,85.4099,85.4794,85.4099,85.436,7136.0
2021-06-07 14:45:00,98.42,98.43,98.35,98.36,37635.0,85.4794,85.4881,85.4186,85.4273,37635.0
2021-06-07 14:50:00,98.37,98.39,98.27,98.28,3300.0,85.436,85.4534,85.3491,85.3578,3300.0
2021-06-07 14:55:00,98.26,98.29,98.05,98.05,10152.0,85.3405,85.3665,85.1581,85.1581,10152.0
2021-06-07 15:00:00,98.06,98.15,98.06,98.12,15754.0,85.1668,85.2449,85.1668,85.2189,15754.0
2021-06-07 15:05:00,98.15,98.15,98.08,98.1,14532.0,85.2449,85.2449,85.1841,85.2015,14532.0
2021-06-07 15:10:00,98.11,98.11,98.03,98.07,5564.0,85.2102,85.2102,85.1407,85.1754,5564.0
2021-06-07 15:15:00,98.08,98.08,98.01,98.05,8403.0,85.1841,85.1841,85.1233,85.1581,8403.0
2021-06-07 15:20:00,98.06,98.31,98.06,98.31,5154.0,85.1668,85.3839,85.1668,85.3839,5154.0
2021-06-07 15:25:00,98.29,98.31,98.03,98.11,16278.0,85.3665,85.3839,85.1407,85.2102,16278.0
2021-06-07 15:30:00,98.11,98.2,98.09,98.17,7276.0,85.2102,85.2883,85.1928,85.2623,7276.0
2021-06-07 15:35:00,98.17,98.19,98.08,98.1,9925.0,85.2623,85.2797,85.1841,85.2015,9925.0
2021-06-07 15:40:00,98.1,98.33,98.1,98.33,12462.0,85.2015,85.4013,85.2015,85.4013,12462.0
2021-06-07 15:45:00,98.36,98.57,98.34,98.5,38840.0,85.4273,85.6097,85.4099,85.5489,38840.0
2021-06-07 15:50:00,98.53,98.64,98.36,98.52,49933.0,85.575,85.6705,85.4273,85.5663,49933.0
2021-06-07 15:55:00,98.49,98.82,98.47,98.66,126377.0,85.5402,85.8268,85.5228,85.6879,126377.0
2021-06-08 09:30:00,99.06,99.9,98.29,98.81,114402.0,86.0353,86.7648,85.3665,85.8181,114402.0
2021-06-08 09:35:00,98.86,98.93,97.66,98.12,55465.0,85.8616,85.9224,84.8194,85.2189,55465.0
2021-06-08 09:40:00,98.09,98.27,97.57,97.69,59611.0,85.1928,85.3491,84.7412,84.8454,59611.0
2021-06-08 09:45:00,97.84,97.91,97.28,97.44,64562.0,84.9757,85.0365,84.4893,84.6283,64562.0
2021-06-08 09:50:00,97.4,97.45,96.88,96.95,65210.0,84.5935,84.637,84.1419,84.2027,65210.0
2021-06-08 09:55:00,96.95,97.48,96.9,97.0,24209.0,84.2027,84.663,84.1593,84.2461,24209.0
2021-06-08 10:00:00,97.06,97.33,96.91,97.2,66626.0,84.2982,84.5327,84.168,84.4198,66626.0
2021-06-08 10:05:00,97.19,97.26,96.99,97.21,22889.0,84.4111,84.4719,84.2374,84.4285,22889.0
2021-06-08 10:10:00,97.2,97.69,97.18,97.61,24363.0,84.4198,84.8454,84.4025,84.7759,24363.0
2021-06-08 10:15:00,97.61,97.97,97.46,97.79,57314.0,84.7759,85.0886,84.6456,84.9323,57314.0
2021-06-08 10:20:00,97.81,98.38,97.8,98.38,15847.0,84.9496,85.4447,84.9409,85.4447,15847.0
2021-06-08 10:25:00,98.38,98.95,98.38,98.58,38010.0,85.4447,85.9397,85.4447,85.6184,38010.0
2021-06-08 10:30:00,98.66,98.98,98.59,98.91,29130.0,85.6879,85.9658,85.6271,85.905,29130.0
2021-06-08 10:35:00,98.91,98.98,98.77,98.9,13354.0,85.905,85.9658,85.7834,85.8963,13354.0
2021-06-08 10:40:00,98.92,99.2,98.87,99.2,9982.0,85.9137,86.1569,85.8703,86.1569,9982.0
2021-06-08 10:45:00,99.16,99.29,99.1,99.19,11084.0,86.1221,86.235,86.07,86.1482,11084.0
2021-06-08 10:50:00,99.2,99.29,98.8,98.82,10705.0,86.1569,86.235,85.8095,85.8268,10705.0
2021-06-08 10:55:00,98.78,99.22,98.78,99.19,6038.0,85.7921,86.1742,85.7921,86.1482,6038.0
2021-06-08 11:00:00,99.23,99.44,99.19,99.24,6438.0,86.1829,86.3653,86.1482,86.1916,6438.0
2021-06-08 11:05:00,99.27,99.68,99.22,99.62,32355.0,86.2177,86.5738,86.1742,86.5216,32355.0
2021-06-08 11:10:00,99.56,99.57,99.24,99.26,7250.0,86.4695,86.4782,86.1916,86.209,7250.0
2021-06-08 11:15:00,99.22,99.26,99.01,99.09,38222.0,86.1742,86.209,85.9918,86.0613,38222.0
2021-06-08 11:20:00,99.08,99.09,98.39,98.4,39016.0,86.0526,86.0613,85.4534,85.4621,39016.0
2021-06-08 11:25:00,98.44,98.66,98.28,98.39,62220.0,85.4968,85.6879,85.3578,85.4534,62220.0
2021-06-08 11:30:00,98.42,98.72,98.33,98.72,109808.0,85.4794,85.74,85.4013,85.74,109808.0
2021-06-08 11:35:00,98.73,99.38,98.72,99.22,38059.0,85.7487,86.3132,85.74,86.1742,38059.0
2021-06-08 11:40:00,99.26,99.47,99.11,99.46,15853.0,86.209,86.3914,86.0787,86.3827,15853.0
2021-06-08 11:45:00,99.53,99.66,99.42,99.63,14272.0,86.4435,86.5564,86.3479,86.5303,14272.0
2021-06-08 11:50:00,99.62,99.79,99.44,99.71,12483.0,86.5216,86.6693,86.3653,86.5998,12483.0
2021-06-08 11:55:00,99.75,100.2,99.69,100.14,35851.0,86.6346,87.0254,86.5824,86.9733,35851.0
2021-06-08 12:00:00,100.14,100.38,100.0,100.34,19932.0,86.9733,87.1817,86.8517,87.147,19932.0
2021-06-08 12:05:00,100.38,100.74,100.38,100.47,35606.0,87.1817,87.4944,87.1817,87.2599,35606.0
2021-06-08 12:10:00,100.49,100.58,100.36,100.5,15905.0,87.2773,87.3554,87.1643,87.2859,15905.0
2021-06-08 12:15:00,100.55,100.69,100.53,100.68,10716.0,87.3294,87.451,87.312,87.4423,10716.0
2021-06-08 12:20:00,100.68,100.7,100.16,100.18,16908.0,87.4423,87.4596,86.9906,87.008,16908.0
2021-06-08 12:25:00,100.12,100.28,100.05,100.23,13933.0,86.9559,87.0949,86.8951,87.0514,13933.0
2021-06-08 12:30:00,100.23,100.33,100.06,100.1,10733.0,87.0514,87.1383,86.9038,86.9385,10733.0
2021-06-08 12:35:00,100.13,100.13,99.89,100.0,17221.0,86.9646,86.9646,86.7561,86.8517,17221.0
2021-06-08 12:40:00,100.0,100.0,99.68,99.73,29044.0,86.8517,86.8517,86.5738,86.6172,29044.0
2021-06-08 12:45:00,99.75,99.81,99.67,99.67,6294.0,86.6346,86.6867,86.5651,86.5651,6294.0
2021-06-08 12:50:00,99.69,99.82,99.5,99.56,15390.0,86.5824,86.6953,86.4174,86.4695,15390.0
2021-06-08 12:55:00,99.58,99.58,99.44,99.56,7074.0,86.4869,86.4869,86.3653,86.4695,7074.0
2021-06-08 13:00:00,99.57,99.64,99.48,99.5,3449.0,86.4782,86.539,86.4001,86.4174,3449.0
2021-06-08 13:05:00,99.49,99.52,99.45,99.47,4503.0,86.4087,86.4348,86.374,86.3914,4503.0
2021-06-08 13:10:00,99.45,99.5,99.44,99.45,5120.0,86.374,86.4174,86.3653,86.374,5120.0
2021-06-08 13:15:00,99.47,99.56,99.44,99.46,9322.0,86.3914,86.4695,86.3653,86.3827,9322.0
2021-06-08 13:20:00,99.45,99.5,99.31,99.36,7425.0,86.374,86.4174,86.2524,86.2958,7425.0
2021-06-08 13:25:00,99.37,99.45,99.32,99.45,6041.0,86.3045,86.374,86.2611,86.374,6041.0
2021-06-08 13:30:00,99.43,99.55,99.4,99.41,11208.0,86.3566,86.4608,86.3306,86.3393,11208.0
2021-06-08 13:35:00,99.41,99.41,99.25,99.28,8088.0,86.3393,86.3393,86.2003,86.2263,8088.0
2021-06-08 13:40:00,99.3,99.74,99.21,99.65,18034.0,86.2437,86.6259,86.1656,86.5477,18034.0
2021-06-08 13:45:00,99.64,99.66,99.51,99.55,9084.0,86.539,86.5564,86.4261,86.4608,9084.0
2021-06-08 13:50:00,99.53,99.58,99.48,99.48,8458.0,86.4435,86.4869,86.4001,86.4001,8458.0
2021-06-08 13:55:00,99.49,99.53,99.39,99.39,6993.0,86.4087,86.4435,86.3219,86.3219,6993.0
2021-06-08 14:00:00,99.41,99.44,99.35,99.44,4900.0,86.3393,86.3653,86.2871,86.3653,4900.0
2021-06-08 14:05:00,99.44,99.62,99.42,99.56,12402.0,86.3653,86.5216,86.3479,86.4695,12402.0
2021-06-08 14:10:00,99.56,99.6,99.5,99.56,4766.0,86.4695,86.5043,86.4174,86.4695,4766.0
2021-06-08 14:15:00,99.55,99.68,99.53,99.68,6658.0,86.4608,86.5738,86.4435,86.5738,6658.0
2021-06-08 14:20:00,99.72,99.78,99.6,99.67,8043.0,86.6085,86.6606,86.5043,86.5651,8043.0
2021-06-08 14:25:00,99.62,99.87,99.57,99.84,7121.0,86.5216,86.7388,86.4782,86.7127,7121.0
2021-06-08 14:30:00,99.86,99.92,99.81,99.89,9260.0,86.7301,86.7822,86.6867,86.7561,9260.0
2021-06-08 14:35:00,99.88,99.92,99.66,99.68,35649.0,86.7475,86.7822,86.5564,86.5738,35649.0
2021-06-08 14:40:00,99.67,99.69,99.56,99.58,18352.0,86.5651,86.5824,86.4695,86.4869,18352.0
2021-06-08 14:45:00,99.57,99.8,99.51,99.8,7644.0,86.4782,86.678,86.4261,86.678,7644.0
2021-06-08 14:50:00,99.79,99.95,99.77,99.88,8326.0,86.6693,86.8083,86.6519,86.7475,8326.0
2021-06-08 14:55:00,99.89,99.98,99.8,99.84,10427.0,86.7561,86.8343,86.678,86.7127,10427.0
2021-06-08 15:00:00,99.82,100.16,99.82,100.0,11062.0,86.6953,86.9906,86.6953,86.8517,11062.0
2021-06-08 15:05:00,100.0,100.08,99.96,100.08,8999.0,86.8517,86.9212,86.8169,86.9212,8999.0
2021-06-08 15:10:00,100.08,100.26,100.08,100.2,10302.0,86.9212,87.0775,86.9212,87.0254,10302.0
2021-06-08 15:15:00,100.19,100.2,99.94,100.18,11821.0,87.0167,87.0254,86.7996,87.008,11821.0
2021-06-08 15:20:00,100.22,100.62,100.19,100.6,49855.0,87.0428,87.3902,87.0167,87.3728,49855.0
2021-06-08 15:25:00,100.55,100.78,100.5,100.77,58737.0,87.3294,87.5291,87.2859,87.5204,58737.0
2021-06-08 15:30:00,100.77,100.77,100.4,100.4,23557.0,87.5204,87.5204,87.1991,87.1991,23557.0
2021-06-08 15:35:00,100.41,100.57,100.36,100.47,22375.0,87.2078,87.3467,87.1643,87.2599,22375.0
2021-06-08 15:40:00,100.47,100.5,100.36,100.38,16606.0,87.2599,87.2859,87.1643,87.1817,16606.0
2021-06-08 15:45:00,100.38,100.76,100.29,100.73,54299.0,87.1817,87.5118,87.1035,87.4857,54299.0
2021-06-08 15:50:00,100.74,101.17,100.73,101.07,133871.0,87.4944,87.8678,87.4857,87.781,133871.0
2021-06-08 15:55:00,101.06,101.19,100.8,100.82,170918.0,87.7723,87.8852,87.5465,87.5639,170918.0
2021-06-09 09:30:00,101.63,101.65,100.26,100.39,52119.0,88.2674,88.2847,87.0775,87.1904,52119.0
2021-06-09 09:35:00,100.28,100.56,100.04,100.52,29678.0,87.0949,87.338,86.8864,87.3033,29678.0
2021-06-09 09:40:00,100.43,100.51,99.85,100.0,46779.0,87.2251,87.2946,86.7214,86.8517,46779.0
2021-06-09 09:45:00,100.01,100.13,99.87,100.0,76980.0,86.8604,86.9646,86.7388,86.8517,76980.0
2021-06-09 09:50:00,100.0,100.06,99.84,99.99,20118.0,86.8517,86.9038,86.7127,86.843,20118.0
2021-06-09 09:55:00,99.99,100.05,99.87,100.0,30640.0,86.843,86.8951,86.7388,86.8517,30640.0
2021-06-09 10:00:00,99.99,100.05,99.91,99.91,44231.0,86.843,86.8951,86.7735,86.7735,44231.0
2021-06-09 10:05:00,99.91,100.03,99.85,100.0,28531.0,86.7735,86.8777,86.7214,86.8517,28531.0
2021-06-09 10:10:00,100.01,100.02,99.8,99.86,11592.0,86.8604,86.8691,86.678,86.7301,11592.0
2021-06-09 10:15:00,99.84,100.05,99.79,99.94,27393.0,86.7127,86.8951,86.6693,86.7996,27393.0
2021-06-09 10:20:00,99.96,100.0,99.79,99.87,12464.0,86.8169,86.8517,86.6693,86.7388,12464.0
2021-06-09 10:25:00,99.88,100.03,99.88,99.98,32065.0,86.7475,86.8777,86.7475,86.8343,32065.0
2021-06-09 10:30:00,99.98,100.01,99.95,99.95,23812.0,86.8343,86.8604,86.8083,86.8083,23812.0
2021-06-09 10:35:00,99.98,100.0,99.8,99.96,19786.0,86.8343,86.8517,86.678,86.8169,19786.0
2021-06-09 10:40:00,99.96,100.0,99.76,99.88,38510.0,86.8169,86.8517,86.6432,86.7475,38510.0
2021-06-09 10:45:00,99.98,100.0,99.84,99.93,10953.0,86.8343,86.8517,86.7127,86.7909,10953.0
2021-06-09 10:50:00,99.94,99.96,99.83,99.95,13797.0,86.7996,86.8169,86.704,86.8083,13797.0
2021-06-09 10:55:00,99.95,100.0,99.93,99.98,9627.0,86.8083,86.8517,86.7909,86.8343,9627.0
2021-06-09 11:00:00,99.98,100.01,99.91,99.99,15410.0,86.8343,86.8604,86.7735,86.843,15410.0
2021-06-09 11:05:00,100.0,100.0,99.88,99.95,15161.0,86.8517,86.8517,86.7475,86.8083,15161.0
2021-06-09 11:10:00,99.95,99.98,99.61,99.65,18055.0,86.8083,86.8343,86.513,86.5477,18055.0
2021-06-09 11:15:00,99.65,99.73,99.53,99.69,50589.0,86.5477,86.6172,86.4435,86.5824,50589.0
2021-06-09 11:20:00,99.69,99.99,99.64,99.74,23217.0,86.5824,86.843,86.539,86.6259,23217.0
2021-06-09 11:25:00,99.72,99.98,99.66,99.93,18224.0,86.6085,86.8343,86.5564,86.7909,18224.0
2021-06-09 11:30:00,99.91,100.32,99.87,100.28,40933.0,86.7735,87.1296,86.7388,87.0949,40933.0
2021-06-09 11:35:00,100.31,100.48,100.21,100.38,19058.0,87.1209,87.2686,87.0341,87.1817,19058.0
2021-06-09 11:40:00,100.39,100.59,100.21,100.25,28794.0,87.1904,87.3641,87.0341,87.0688,28794.0
2021-06-09 11:45:00,100.25,100.36,100.09,100.11,19665.0,87.0688,87.1643,86.9298,86.9472,19665.0
2021-06-09 11:50:00,100.11,100.16,100.04,100.09,7469.0,86.9472,86.9906,86.8864,86.9298,7469.0
2021-06-09 11:55:00,100.08,100.08,99.96,99.99,7959.0,86.9212,86.9212,86.8169,86.843,7959.0
2021-06-09 12:00:00,100.0,100.28,100.0,100.28,11244.0,86.8517,87.0949,86.8517,87.0949,11244.0
2021-06-09 12:05:00,100.28,100.5,100.2,100.5,17735.0,87.0949,87.2859,87.0254,87.2859,17735.0
2021-06-09 12:10:00,100.51,100.76,100.46,100.48,20277.0,87.2946,87.5118,87.2512,87.2686,20277.0
2021-06-09 12:15:00,100.46,100.46,100.25,100.27,11164.0,87.2512,87.2512,87.0688,87.0862,11164.0
2021-06-09 12:20:00,100.31,100.38,100.25,100.32,6508.0,87.1209,87.1817,87.0688,87.1296,6508.0
2021-06-09 12:25:00,100.35,100.47,100.34,100.45,5445.0,87.1557,87.2599,87.147,87.2425,5445.0
2021-06-09 12:30:00,100.45,100.59,100.45,100.5,6578.0,87.2425,87.3641,87.2425,87.2859,6578.0
2021-06-09 12:35:00,100.53,100.73,100.5,100.67,6669.0,87.312,87.4857,87.2859,87.4336,6669.0
2021-06-09 12:40:00,100.69,100.71,100.57,100.57,7878.0,87.451,87.4683,87.3467,87.3467,7878.0
2021-06-09 12:45:00,100.6,100.61,100.55,100.6,4717.0,87.3728,87.3815,87.3294,87.3728,4717.0
2021-06-09 12:50:00,100.62,100.67,100.59,100.65,8334.0,87.3902,87.4336,87.3641,87.4162,8334.0
2021-06-09 12:55:00,100.64,100.88,100.61,100.87,13025.0,87.4075,87.616,87.3815,87.6073,13025.0
2021-06-09 13:00:00,100.87,100.9,100.81,100.85,5579.0,87.6073,87.6333,87.5552,87.5899,5579.0
2021-06-09 13:05:00,100.84,100.88,100.8,100.88,10975.0,87.5812,87.616,87.5465,87.616,10975.0
2021-06-09 13:10:00,100.88,100.89,100.81,100.81,7217.0,87.616,87.6247,87.5552,87.5552,7217.0
2021-06-09 13:15:00,100.81,100.81,100.61,100.66,9935.0,87.5552,87.5552,87.3815,87.4249,9935.0
2021-06-09 13:20:00,100.63,100.76,100.63,100.71,6491.0,87.3988,87.5118,87.3988,87.4683,6491.0
2021-06-09 13:25:00,100.7,100.9,100.7,100.81,12273.0,87.4596,87.6333,87.4596,87.5552,12273.0
2021-06-09 13:30:00,100.81,101.0,100.76,100.98,8001.0,87.5552,87.7202,87.5118,87.7028,8001.0
2021-06-09 13:35:00,100.97,101.16,100.96,100.96,19359.0,87.6941,87.8592,87.6855,87.6855,19359.0
2021-06-09 13:40:00,100.96,101.02,100.87,101.02,21456.0,87.6855,87.7376,87.6073,87.7376,21456.0
2021-06-09 13:45:00,101.01,101.01,100.66,100.66,7506.0,87.7289,87.7289,87.4249,87.4249,7506.0
2021-06-09 13:50:00,100.66,100.77,100.43,100.43,24885.0,87.4249,87.5204,87.2251,87.2251,24885.0
2021-06-09 13:55:00,100.46,100.52,100.37,100.41,15155.0,87.2512,87.3033,87.173,87.2078,15155.0
2021-06-09 14:00:00,100.4,100.5,100.32,100.5,11637.0,87.1991,87.2859,87.1296,87.2859,11637.0
2021-06-09 14:05:00,100.48,100.62,100.47,100.6,9958.0,87.2686,87.3902,87.2599,87.3728,9958.0
2021-06-09 14:10:00,100.63,100.64,100.56,100.64,6833.0,87.3988,87.4075,87.338,87.4075,6833.0
2021-06-09 14:15:00,100.67,100.91,100.67,100.83,9155.0,87.4336,87.642,87.4336,87.5725,9155.0
2021-06-09 14:20:00,100.83,100.96,100.81,100.92,7651.0,87.5725,87.6855,87.5552,87.6507,7651.0
2021-06-09 14:25:00,100.91,100.99,100.86,100.95,6339.0,87.642,87.7115,87.5986,87.6768,6339.0
2021-06-09 14:30:00,100.94,100.96,100.78,100.91,8116.0,87.6681,87.6855,87.5291,87.642,8116.0
2021-06-09 14:35:00,100.9,100.93,100.71,100.71,8852.0,87.6333,87.6594,87.4683,87.4683,8852.0
2021-06-09 14:40:00,100.72,100.74,100.64,100.64,5816.0,87.477,87.4944,87.4075,87.4075,5816.0
2021-06-09 14:45:00,100.66,100.75,100.49,100.5,11571.0,87.4249,87.5031,87.2773,87.2859,11571.0
2021-06-09 14:50:00,100.51,100.56,100.42,100.51,29738.0,87.2946,87.338,87.2165,87.2946,29738.0
2021-06-09 14:55:00,100.51,100.53,100.46,100.47,11675.0,87.2946,87.312,87.2512,87.2599,11675.0
2021-06-09 15:00:00,100.45,100.54,100.41,100.44,14718.0,87.2425,87.3207,87.2078,87.2338,14718.0
2021-06-09 15:05:00,100.44,100.54,100.33,100.39,10233.0,87.2338,87.3207,87.1383,87.1904,10233.0
2021-06-09 15:10:00,100.37,100.5,100.34,100.36,9165.0,87.173,87.2859,87.147,87.1643,9165.0
2021-06-09 15:15:00,100.36,100.39,100.2,100.2,7465.0,87.1643,87.1904,87.0254,87.0254,7465.0
2021-06-09 15:20:00,100.19,100.29,100.11,100.22,23288.0,87.0167,87.1035,86.9472,87.0428,23288.0
2021-06-09 15:25:00,100.18,100.21,99.9,99.92,14922.0,87.008,87.0341,86.7648,86.7822,14922.0
2021-06-09 15:30:00,99.93,100.17,99.93,100.17,20321.0,86.7909,86.9993,86.7909,86.9993,20321.0
2021-06-09 15:35:00,100.19,100.2,100.04,100.05,23473.0,87.0167,87.0254,86.8864,86.8951,23473.0
2021-06-09 15:40:00,100.06,100.12,99.7,99.73,20654.0,86.9038,86.9559,86.5911,86.6172,20654.0
2021-06-09 15:45:00,99.72,99.75,99.58,99.63,35764.0,86.6085,86.6346,86.4869,86.5303,35764.0
2021-06-09 15:50:00,99.63,99.71,99.43,99.48,71310.0,86.5303,86.5998,86.3566,86.4001,71310.0
2021-06-09 15:55:00,99.51,99.52,99.3,99.34,149531.0,86.4261,86.4348,86.2437,86.2785,149531.0
2021-06-10 09:30:00,99.7,99.99,99.4,99.72,24403.0,86.5911,86.843,86.3306,86.6085,24403.0
2021-06-10 09:35:00,99.74,100.15,99.55,99.69,10784.0,86.6259,86.982,86.4608,86.5824,10784.0
2021-06-10 09:40:00,99.72,99.75,99.34,99.71,18229.0,86.6085,86.6346,86.2785,86.5998,18229.0
2021-06-10 09:45:00,99.79,99.84,99.48,99.56,12450.0,86.6693,86.7127,86.4001,86.4695,12450.0
2021-06-10 09:50:00,99.58,99.76,99.37,99.48,11708.0,86.4869,86.6432,86.3045,86.4001,11708.0
2021-06-10 09:55:00,99.49,99.6,99.39,99.59,5800.0,86.4087,86.5043,86.3219,86.4956,5800.0
2021-06-10 10:00:00,99.52,99.58,99.0,99.14,11940.0,86.4348,86.4869,85.9832,86.1048,11940.0
2021-06-10 10:05:00,99.21,99.35,99.04,99.16,16078.0,86.1656,86.2871,86.0179,86.1221,16078.0
2021-06-10 10:10:00,99.08,99.1,98.73,98.75,11953.0,86.0526,86.07,85.7487,85.766,11953.0
2021-06-10 10:15:00,98.8,98.99,98.74,98.79,12669.0,85.8095,85.9745,85.7573,85.8008,12669.0
2021-06-10 10:20:00,98.77,98.81,98.0,98.35,19788.0,85.7834,85.8181,85.1146,85.4186,19788.0
2021-06-10 10:25:00,98.41,98.46,98.33,98.45,3700.0,85.4707,85.5142,85.4013,85.5055,3700.0
2021-06-10 10:30:00,98.5,98.53,98.32,98.32,11491.0,85.5489,85.575,85.3926,85.3926,11491.0
2021-06-10 10:35:00,98.36,98.41,97.9,97.92,18673.0,85.4273,85.4707,85.0278,85.0452,18673.0
2021-06-10 10:40:00,97.92,97.92,97.66,97.7,10074.0,85.0452,85.0452,84.8194,84.8541,10074.0
2021-06-10 10:45:00,97.72,97.72,97.52,97.63,11290.0,84.8715,84.8715,84.6978,84.7933,11290.0
2021-06-10 10:50:00,97.7,97.76,97.61,97.66,14211.0,84.8541,84.9062,84.7759,84.8194,14211.0
2021-06-10 10:55:00,97.68,97.93,97.56,97.91,15286.0,84.8367,85.0539,84.7325,85.0365,15286.0
2021-06-10 11:00:00,97.9,97.9,97.64,97.67,10376.0,85.0278,85.0278,84.802,84.828,10376.0
2021-06-10 11:05:00,97.65,97.82,97.53,97.77,13154.0,84.8107,84.9583,84.7064,84.9149,13154.0
2021-06-10 11:10:00,97.75,97.75,97.55,97.68,9381.0,84.8975,84.8975,84.7238,84.8367,9381.0
2021-06-10 11:15:00,97.67,97.82,97.64,97.68,8619.0,84.828,84.9583,84.802,84.8367,8619.0
2021-06-10 11:20:00,97.7,97.73,97.61,97.7,12065.0,84.8541,84.8801,84.7759,84.8541,12065.0
2021-06-10 11:25:00,97.68,97.7,97.51,97.54,17634.0,84.8367,84.8541,84.6891,84.7151,17634.0
2021-06-10 11:30:00,97.58,97.61,97.46,97.48,11901.0,84.7499,84.7759,84.6456,84.663,11901.0
2021-06-10 11:35:00,97.49,97.49,97.3,97.3,15173.0,84.6717,84.6717,84.5067,84.5067,15173.0
2021-06-10 11:40:00,97.3,97.32,97.13,97.16,19715.0,84.5067,84.5241,84.359,84.3851,19715.0
2021-06-10 11:45:00,97.17,97.45,97.17,97.36,34235.0,84.3938,84.637,84.3938,84.5588,34235.0
2021-06-10 11:50:00,97.37,97.38,97.21,97.32,13063.0,84.5675,84.5762,84.4285,84.5241,13063.0
2021-06-10 11:55:00,97.35,97.38,97.25,97.34,25523.0,84.5501,84.5762,84.4633,84.5414,25523.0
2021-06-10 12:00:00,97.34,97.35,97.22,97.32,7207.0,84.5414,84.5501,84.4372,84.5241,7207.0
2021-06-10 12:05:00,97.34,97.5,97.28,97.31,52930.0,84.5414,84.6804,84.4893,84.5154,52930.0
2021-06-10 12:10:00,97.33,97.38,97.14,97.2,14618.0,84.5327,84.5762,84.3677,84.4198,14618.0
2021-06-10 12:15:00,97.2,97.63,97.19,97.63,20895.0,84.4198,84.7933,84.4111,84.7933,20895.0
2021-06-10 12:20:00,97.65,97.7,97.39,97.42,26789.0,84.8107,84.8541,84.5849,84.6109,26789.0
2021-06-10 12:25:00,97.42,97.44,97.2,97.21,36044.0,84.6109,84.6283,84.4198,84.4285,36044.0
2021-06-10 12:30:00,97.25,97.53,97.25,97.48,9879.0,84.4633,84.7064,84.4633,84.663,9879.0
2021-06-10 12:35:00,97.46,97.57,97.46,97.55,3487.0,84.6456,84.7412,84.6456,84.7238,3487.0
2021-06-10 12:40:00,97.56,97.61,97.5,97.55,4121.0,84.7325,84.7759,84.6804,84.7238,4121.0
2021-06-10 12:45:00,97.53,97.61,97.44,97.46,5555.0,84.7064,84.7759,84.6283,84.6456,5555.0
2021-06-10 12:50:00,97.5,97.56,97.45,97.56,3149.0,84.6804,84.7325,84.637,84.7325,3149.0
2021-06-10 12:55:00,97.56,97.62,97.5,97.57,24111.0,84.7325,84.7846,84.6804,84.7412,24111.0
2021-06-10 13:00:00,97.58,97.59,97.5,97.55,4545.0,84.7499,84.7586,84.6804,84.7238,4545.0
2021-06-10 13:05:00,97.55,97.57,97.53,97.55,7619.0,84.7238,84.7412,84.7064,84.7238,7619.0
2021-06-10 13:10:00,97.56,97.65,97.55,97.59,11726.0,84.7325,84.8107,84.7238,84.7586,11726.0
2021-06-10 13:15:00,97.59,97.67,97.59,97.63,8093.0,84.7586,84.828,84.7586,84.7933,8093.0
2021-06-10 13:20:00,97.61,97.63,97.48,97.48,5116.0,84.7759,84.7933,84.663,84.663,5116.0
2021-06-10 13:25:00,97.47,97.53,97.38,97.41,7628.0,84.6543,84.7064,84.5762,84.6022,7628.0
2021-06-10 13:30:00,97.43,97.44,97.3,97.32,6707.0,84.6196,84.6283,84.5067,84.5241,6707.0
2021-06-10 13:35:00,97.32,97.38,97.24,97.34,8128.0,84.5241,84.5762,84.4546,84.5414,8128.0
2021-06-10 13:40:00,97.31,97.39,97.28,97.28,6722.0,84.5154,84.5849,84.4893,84.4893,6722.0
2021-06-10 13:45:00,97.27,97.31,96.82,96.82,34722.0,84.4806,84.5154,84.0898,84.0898,34722.0
2021-06-10 13:50:00,96.84,97.25,96.83,97.19,75350.0,84.1072,84.4633,84.0985,84.4111,75350.0
2021-06-10 13:55:00,97.21,97.21,96.96,96.96,25052.0,84.4285,84.4285,84.2114,84.2114,25052.0
2021-06-10 14:00:00,96.95,96.96,96.87,96.92,15954.0,84.2027,84.2114,84.1332,84.1766,15954.0
2021-06-10 14:05:00,96.95,97.09,96.92,97.03,8502.0,84.2027,84.3243,84.1766,84.2722,8502.0
2021-06-10 14:10:00,96.98,97.02,96.91,96.99,3570.0,84.2288,84.2635,84.168,84.2374,3570.0
2021-06-10 14:15:00,96.97,97.17,96.96,97.09,22514.0,84.2201,84.3938,84.2114,84.3243,22514.0
2021-06-10 14:20:00,97.1,97.26,97.1,97.21,9612.0,84.333,84.4719,84.333,84.4285,9612.0
2021-06-10 14:25:00,97.21,97.34,97.17,97.34,27356.0,84.4285,84.5414,84.3938,84.5414,27356.0
2021-06-10 14:30:00,97.35,97.44,97.26,97.26,11051.0,84.5501,84.6283,84.4719,84.4719,11051.0
2021-06-10 14:35:00,97.24,97.31,97.18,97.31,17436.0,84.4546,84.5154,84.4025,84.5154,17436.0
2021-06-10 14:40:00,97.29,97.3,97.18,97.2,8055.0,84.498,84.5067,84.4025,84.4198,8055.0
2021-06-10 14:45:00,97.19,97.38,97.18,97.38,68682.0,84.4111,84.5762,84.4025,84.5762,68682.0
2021-06-10 14:50:00,97.37,97.53,97.35,97.5,16758.0,84.5675,84.7064,84.5501,84.6804,16758.0
2021-06-10 14:55:00,97.56,97.64,97.48,97.57,5950.0,84.7325,84.802,84.663,84.7412,5950.0
2021-06-10 15:00:00,97.57,97.6,97.38,97.38,8105.0,84.7412,84.7672,84.5762,84.5762,8105.0
2021-06-10 15:05:00,97.37,97.51,97.37,97.48,17134.0,84.5675,84.6891,84.5675,84.663,17134.0
2021-06-10 15:10:00,97.5,97.5,97.38,97.43,8647.0,84.6804,84.6804,84.5762,84.6196,8647.0
2021-06-10 15:15:00,97.44,97.46,97.4,97.46,6873.0,84.6283,84.6456,84.5935,84.6456,6873.0
2021-06-10 15:20:00,97.45,97.5,97.38,97.38,7758.0,84.637,84.6804,84.5762,84.5762,7758.0
2021-06-10 15:25:00,97.38,97.43,97.36,97.36,31705.0,84.5762,84.6196,84.5588,84.5588,31705.0
2021-06-10 15:30:00,97.36,97.44,97.32,97.39,25905.0,84.5588,84.6283,84.5241,84.5849,25905.0
2021-06-10 15:35:00,97.4,97.7,97.39,97.7,20537.0,84.5935,84.8541,84.5849,84.8541,20537.0
2021-06-10 15:40:00,97.71,97.82,97.65,97.73,20317.0,84.8628,84.9583,84.8107,84.8801,20317.0
2021-06-10 15:45:00,97.75,97.8,97.56,97.64,19631.0,84.8975,84.9409,84.7325,84.802,19631.0
2021-06-10 15:50:00,97.64,97.77,97.63,97.63,59754.0,84.802,84.9149,84.7933,84.7933,59754.0
2021-06-10 15:55:00,97.65,97.65,97.43,97.47,98614.0,84.8107,84.8107,84.6196,84.6543,98614.0
2021-06-11 09:30:00,97.88,98.34,97.61,98.34,103886.0,85.0104,85.4099,84.7759,85.4099,103886.0
2021-06-11 09:35:00,98.31,99.35,98.29,99.0,60276.0,85.3839,86.2871,85.3665,85.9832,60276.0
2021-06-11 09:40:00,99.0,99.2,98.66,98.84,20323.0,85.9832,86.1569,85.6879,85.8442,20323.0
2021-06-11 09:45:00,98.84,99.06,98.77,98.8,19256.0,85.8442,86.0353,85.7834,85.8095,19256.0
2021-06-11 09:50:00,98.79,99.01,98.61,98.93,14923.0,85.8008,85.9918,85.6444,85.9224,14923.0
2021-06-11 09:55:00,98.97,99.17,98.71,99.09,22132.0,85.9571,86.1308,85.7313,86.0613,22132.0
2021-06-11 10:00:00,99.14,99.14,98.6,98.6,62408.0,86.1048,86.1048,85.6358,85.6358,62408.0
2021-06-11 10:05:00,98.6,98.85,98.45,98.85,33851.0,85.6358,85.8529,85.5055,85.8529,33851.0
2021-06-11 10:10:00,98.85,99.09,98.78,98.85,28643.0,85.8529,86.0613,85.7921,85.8529,28643.0
2021-06-11 10:15:00,98.86,98.87,98.66,98.79,16658.0,85.8616,85.8703,85.6879,85.8008,16658.0
2021-06-11 10:20:00,98.79,98.79,98.43,98.52,12614.0,85.8008,85.8008,85.4881,85.5663,12614.0
2021-06-11 10:25:00,98.48,98.63,98.42,98.46,9866.0,85.5315,85.6618,85.4794,85.5142,9866.0
2021-06-11 10:30:00,98.47,98.52,98.33,98.43,13674.0,85.5228,85.5663,85.4013,85.4881,13674.0
2021-06-11 10:35:00,98.48,98.59,98.35,98.36,11047.0,85.5315,85.6271,85.4186,85.4273,11047.0
2021-06-11 10:40:00,98.35,98.57,98.33,98.56,10894.0,85.4186,85.6097,85.4013,85.601,10894.0
2021-06-11 10:45:00,98.54,98.54,98.07,98.19,14636.0,85.5836,85.5836,85.1754,85.2797,14636.0
2021-06-11 10:50:00,98.2,98.4,98.2,98.38,8075.0,85.2883,85.4621,85.2883,85.4447,8075.0
2021-06-11 10:55:00,98.36,98.42,98.18,98.18,10643.0,85.4273,85.4794,85.271,85.271,10643.0
2021-06-11 11:00:00,98.19,98.42,97.94,97.98,19468.0,85.2797,85.4794,85.0625,85.0973,19468.0
2021-06-11 11:05:00,98.01,98.02,97.74,97.81,20162.0,85.1233,85.132,84.8888,84.9496,20162.0
2021-06-11 11:10:00,97.8,97.8,97.62,97.63,10903.0,84.9409,84.9409,84.7846,84.7933,10903.0
2021-06-11 11:15:00,97.65,97.65,97.39,97.39,17176.0,84.8107,84.8107,84.5849,84.5849,17176.0
2021-06-11 11:20:00,97.39,97.42,97.21,97.25,33904.0,84.5849,84.6109,84.4285,84.4633,33904.0
2021-06-11 11:25:00,97.25,97.37,97.22,97.37,24612.0,84.4633,84.5675,84.4372,84.5675,24612.0
2021-06-11 11:30:00,97.36,97.37,97.13,97.23,22631.0,84.5588,84.5675,84.359,84.4459,22631.0
2021-06-11 11:35:00,97.23,97.24,97.12,97.12,26756.0,84.4459,84.4546,84.3504,84.3504,26756.0
2021-06-11 11:40:00,97.12,97.14,96.99,97.01,27388.0,84.3504,84.3677,84.2374,84.2548,27388.0
2021-06-11 11:45:00,97.04,97.24,97.0,97.08,20786.0,84.2809,84.4546,84.2461,84.3156,20786.0
2021-06-11 11:50:00,97.08,97.1,96.92,96.92,7558.0,84.3156,84.333,84.1766,84.1766,7558.0
2021-06-11 11:55:00,97.0,97.09,96.98,97.04,9211.0,84.2461,84.3243,84.2288,84.2809,9211.0
2021-06-11 12:00:00,97.08,97.14,97.04,97.05,10025.0,84.3156,84.3677,84.2809,84.2896,10025.0
2021-06-11 12:05:00,97.08,97.13,96.87,96.87,14169.0,84.3156,84.359,84.1332,84.1332,14169.0
2021-06-11 12:10:00,96.89,96.9,96.58,96.79,14965.0,84.1506,84.1593,83.8814,84.0637,14965.0
2021-06-11 12:15:00,96.77,96.81,96.63,96.68,10987.0,84.0464,84.0811,83.9248,83.9682,10987.0
2021-06-11 12:20:00,96.7,96.7,96.56,96.58,9832.0,83.9856,83.9856,83.864,83.8814,9832.0
2021-06-11 12:25:00,96.57,96.61,96.31,96.43,27324.0,83.8727,83.9074,83.6469,83.7511,27324.0
2021-06-11 12:30:00,96.47,96.58,96.47,96.53,17931.0,83.7858,83.8814,83.7858,83.8379,17931.0
2021-06-11 12:35:00,96.54,96.66,96.46,96.61,15145.0,83.8466,83.9508,83.7771,83.9074,15145.0
2021-06-11 12:40:00,96.63,96.84,96.63,96.84,9576.0,83.9248,84.1072,83.9248,84.1072,9576.0
2021-06-11 12:45:00,96.84,96.84,96.67,96.75,7545.0,84.1072,84.1072,83.9595,84.029,7545.0
2021-06-11 12:50:00,96.75,96.96,96.7,96.9,12618.0,84.029,84.2114,83.9856,84.1593,12618.0
2021-06-11 12:55:00,96.9,97.03,96.86,96.98,8973.0,84.1593,84.2722,84.1245,84.2288,8973.0
2021-06-11 13:00:00,97.02,97.02,96.71,96.79,10900.0,84.2635,84.2635,83.9943,84.0637,10900.0
2021-06-11 13:05:00,96.8,96.81,96.74,96.78,11117.0,84.0724,84.0811,84.0203,84.0551,11117.0
2021-06-11 13:10:00,96.77,96.82,96.69,96.82,8381.0,84.0464,84.0898,83.9769,84.0898,8381.0
2021-06-11 13:15:00,96.82,96.93,96.79,96.82,14606.0,84.0898,84.1853,84.0637,84.0898,14606.0
2021-06-11 13:20:00,96.81,96.88,96.81,96.84,10708.0,84.0811,84.1419,84.0811,84.1072,10708.0
2021-06-11 13:25:00,96.84,96.93,96.83,96.86,7647.0,84.1072,84.1853,84.0985,84.1245,7647.0
2021-06-11 13:30:00,96.87,96.94,96.87,96.91,9088.0,84.1332,84.194,84.1332,84.168,9088.0
2021-06-11 13:35:00,96.9,96.94,96.89,96.93,5758.0,84.1593,84.194,84.1506,84.1853,5758.0
2021-06-11 13:40:00,96.92,96.97,96.88,96.92,6645.0,84.1766,84.2201,84.1419,84.1766,6645.0
2021-06-11 13:45:00,96.88,96.9,96.81,96.81,9981.0,84.1419,84.1593,84.0811,84.0811,9981.0
2021-06-11 13:50:00,96.82,96.82,96.5,96.63,25014.0,84.0898,84.0898,83.8119,83.9248,25014.0
2021-06-11 13:55:00,96.63,96.63,96.54,96.54,6333.0,83.9248,83.9248,83.8466,83.8466,6333.0
2021-06-11 14:00:00,96.52,96.61,96.3,96.32,34554.0,83.8292,83.9074,83.6382,83.6555,34554.0
2021-06-11 14:05:00,96.3,96.34,96.27,96.3,14945.0,83.6382,83.6729,83.6121,83.6382,14945.0
2021-06-11 14:10:00,96.31,96.41,96.22,96.41,10852.0,83.6469,83.7337,83.5687,83.7337,10852.0
2021-06-11 14:15:00,96.43,96.44,96.26,96.28,14430.0,83.7511,83.7598,83.6034,83.6208,14430.0
2021-06-11 14:20:00,96.3,96.5,96.3,96.5,13669.0,83.6382,83.8119,83.6382,83.8119,13669.0
2021-06-11 14:25:00,96.5,96.53,96.36,96.39,10186.0,83.8119,83.8379,83.6903,83.7163,10186.0
2021-06-11 14:30:00,96.39,96.43,96.32,96.37,6954.0,83.7163,83.7511,83.6555,83.699,6954.0
2021-06-11 14:35:00,96.37,96.39,96.23,96.25,32563.0,83.699,83.7163,83.5774,83.5947,32563.0
2021-06-11 14:40:00,96.25,96.27,96.1,96.12,11130.0,83.5947,83.6121,83.4645,83.4818,11130.0
2021-06-11 14:45:00,96.12,96.29,96.09,96.18,9463.0,83.4818,83.6295,83.4558,83.5339,9463.0
2021-06-11 14:50:00,96.18,96.23,96.15,96.21,6660.0,83.5339,83.5774,83.5079,83.56,6660.0
2021-06-11 14:55:00,96.19,96.19,96.11,96.15,7609.0,83.5426,83.5426,83.4731,83.5079,7609.0
2021-06-11 15:00:00,96.15,96.37,96.14,96.26,19038.0,83.5079,83.699,83.4992,83.6034,19038.0
2021-06-11 15:05:00,96.27,96.27,96.17,96.18,8227.0,83.6121,83.6121,83.5253,83.5339,8227.0
2021-06-11 15:10:00,96.18,96.19,96.06,96.06,15075.0,83.5339,83.5426,83.4297,83.4297,15075.0
2021-06-11 15:15:00,96.06,96.11,96.02,96.11,14281.0,83.4297,83.4731,83.395,83.4731,14281.0
2021-06-11 15:20:00,96.12,96.32,96.11,96.29,21513.0,83.4818,83.6555,83.4731,83.6295,21513.0
2021-06-11 15:25:00,96.28,96.41,96.26,96.34,18851.0,83.6208,83.7337,83.6034,83.6729,18851.0
2021-06-11 15:30:00,96.36,96.5,96.36,96.41,18891.0,83.6903,83.8119,83.6903,83.7337,18891.0
2021-06-11 15:35:00,96.41,96.55,96.34,96.53,23518.0,83.7337,83.8553,83.6729,83.8379,23518.0
2021-06-11 15:40:00,96.53,96.65,96.39,96.47,39404.0,83.8379,83.9421,83.7163,83.7858,39404.0
2021-06-11 15:45:00,96.46,96.51,96.39,96.39,32670.0,83.7771,83.8206,83.7163,83.7163,32670.0
2021-06-11 15:50:00,96.42,96.55,96.36,96.55,77856.0,83.7424,83.8553,83.6903,83.8553,77856.0
2021-06-11 15:55:00,96.55,96.81,96.47,96.78,121975.0,83.8553,84.0811,83.7858,84.0551,121975.0
2021-06-14 09:30:00,96.86,97.01,95.63,95.88,55095.0,84.1245,84.2548,83.0563,83.2734,55095.0
2021-06-14 09:35:00,95.79,96.33,95.43,95.99,44583.0,83.1952,83.6642,82.8826,83.3689,44583.0
2021-06-14 09:40:00,96.0,96.12,95.52,95.56,30110.0,83.3776,83.4818,82.9607,82.9955,30110.0
2021-06-14 09:45:00,95.6,96.15,95.6,95.87,23903.0,83.0302,83.5079,83.0302,83.2647,23903.0
2021-06-14 09:50:00,95.85,96.07,95.73,95.97,21858.0,83.2473,83.4384,83.1431,83.3516,21858.0
2021-06-14 09:55:00,95.91,96.15,95.91,96.07,16971.0,83.2994,83.5079,83.2994,83.4384,16971.0
2021-06-14 10:00:00,96.04,96.17,95.94,96.04,15624.0,83.4124,83.5253,83.3255,83.4124,15624.0
2021-06-14 10:05:00,96.06,96.07,95.84,96.01,9314.0,83.4297,83.4384,83.2387,83.3863,9314.0
2021-06-14 10:10:00,96.02,96.14,95.96,96.01,11231.0,83.395,83.4992,83.3429,83.3863,11231.0
2021-06-14 10:15:00,95.99,96.04,95.88,95.88,6107.0,83.3689,83.4124,83.2734,83.2734,6107.0
2021-06-14 10:20:00,95.87,95.96,95.6,95.61,17047.0,83.2647,83.3429,83.0302,83.0389,17047.0
2021-06-14 10:25:00,95.57,95.65,95.48,95.52,12726.0,83.0042,83.0736,82.926,82.9607,12726.0
2021-06-14 10:30:00,95.52,95.66,95.44,95.6,14883.0,82.9607,83.0823,82.8912,83.0302,14883.0
2021-06-14 10:35:00,95.65,95.66,95.44,95.66,16510.0,83.0736,83.0823,82.8912,83.0823,16510.0
2021-06-14 10:40:00,95.62,95.64,95.32,95.45,19069.0,83.0476,83.0649,82.787,82.8999,19069.0
2021-06-14 10:45:00,95.47,95.52,95.16,95.18,27404.0,82.9173,82.9607,82.6481,82.6654,27404.0
2021-06-14 10:50:00,95.19,95.26,95.14,95.25,29057.0,82.6741,82.7349,82.6307,82.7262,29057.0
2021-06-14 10:55:00,95.25,95.49,95.14,95.37,31642.0,82.7262,82.9347,82.6307,82.8304,31642.0
2021-06-14 11:00:00,95.37,95.37,95.14,95.26,33030.0,82.8304,82.8304,82.6307,82.7349,33030.0
2021-06-14 11:05:00,95.25,95.51,95.23,95.51,36359.0,82.7262,82.952,82.7089,82.952,36359.0
2021-06-14 11:10:00,95.5,95.9,95.49,95.9,12909.0,82.9434,83.2908,82.9347,83.2908,12909.0
2021-06-14 11:15:00,95.93,96.13,95.85,96.12,14318.0,83.3168,83.4905,83.2473,83.4818,14318.0
2021-06-14 11:20:00,96.09,96.17,95.87,95.94,19884.0,83.4558,83.5253,83.2647,83.3255,19884.0
2021-06-14 11:25:00,95.97,96.06,95.81,95.96,8945.0,83.3516,83.4297,83.2126,83.3429,8945.0
2021-06-14 11:30:00,95.94,95.94,95.66,95.72,7492.0,83.3255,83.3255,83.0823,83.1344,7492.0
2021-06-14 11:35:00,95.66,95.74,95.59,95.69,8101.0,83.0823,83.1518,83.0215,83.1084,8101.0
2021-06-14 11:40:00,95.69,95.71,95.52,95.53,9491.0,83.1084,83.1257,82.9607,82.9694,9491.0
2021-06-14 11:45:00,95.56,95.73,95.55,95.6,11585.0,82.9955,83.1431,82.9868,83.0302,11585.0
2021-06-14 11:50:00,95.58,95.58,95.49,95.52,6486.0,83.0128,83.0128,82.9347,82.9607,6486.0
2021-06-14 11:55:00,95.49,95.5,95.3,95.47,8868.0,82.9347,82.9434,82.7697,82.9173,8868.0
2021-06-14 12:00:00,95.49,95.49,95.4,95.48,5306.0,82.9347,82.9347,82.8565,82.926,5306.0
2021-06-14 12:05:00,95.5,95.53,95.36,95.42,7996.0,82.9434,82.9694,82.8218,82.8739,7996.0
2021-06-14 12:10:00,95.41,95.42,95.31,95.42,8113.0,82.8652,82.8739,82.7783,82.8739,8113.0
2021-06-14 12:15:00,95.44,95.49,95.4,95.44,7522.0,82.8912,82.9347,82.8565,82.8912,7522.0
2021-06-14 12:20:00,95.43,95.45,95.15,95.17,17161.0,82.8826,82.8999,82.6394,82.6567,17161.0
2021-06-14 12:25:00,95.18,95.28,95.1,95.27,27753.0,82.6654,82.7523,82.5959,82.7436,27753.0
2021-06-14 12:30:00,95.24,95.24,95.09,95.14,12394.0,82.7175,82.7175,82.5873,82.6307,12394.0
2021-06-14 12:35:00,95.13,95.27,95.07,95.07,16165.0,82.622,82.7436,82.5699,82.5699,16165.0
2021-06-14 12:40:00,95.08,95.12,94.97,95.0,14710.0,82.5786,82.6133,82.483,82.5091,14710.0
2021-06-14 12:45:00,95.0,95.05,94.93,95.02,16484.0,82.5091,82.5525,82.4483,82.5265,16484.0
2021-06-14 12:50:00,95.02,95.2,94.93,95.1,23254.0,82.5265,82.6828,82.4483,82.5959,23254.0
2021-06-14 12:55:00,95.1,95.12,94.99,95.02,9701.0,82.5959,82.6133,82.5004,82.5265,9701.0
2021-06-14 13:00:00,95.0,95.05,94.91,94.91,8950.0,82.5091,82.5525,82.4309,82.4309,8950.0
2021-06-14 13:05:00,94.91,94.97,94.9,94.92,7443.0,82.4309,82.483,82.4222,82.4396,7443.0
2021-06-14 13:10:00,94.93,95.0,94.89,94.96,11588.0,82.4483,82.5091,82.4136,82.4744,11588.0
2021-06-14 13:15:00,94.94,95.09,94.92,94.92,10958.0,82.457,82.5873,82.4396,82.4396,10958.0
2021-06-14 13:20:00,94.92,94.94,94.84,94.85,7259.0,82.4396,82.457,82.3701,82.3788,7259.0
2021-06-14 13:25:00,94.87,94.87,94.71,94.83,14744.0,82.3962,82.3962,82.2572,82.3614,14744.0
2021-06-14 13:30:00,94.84,94.93,94.83,94.89,6527.0,82.3701,82.4483,82.3614,82.4136,6527.0
2021-06-14 13:35:00,94.86,95.08,94.82,95.0,10190.0,82.3875,82.5786,82.3528,82.5091,10190.0
2021-06-14 13:40:00,94.98,95.15,94.95,95.11,11930.0,82.4917,82.6394,82.4657,82.6046,11930.0
2021-06-14 13:45:00,95.11,95.27,95.09,95.18,13654.0,82.6046,82.7436,82.5873,82.6654,13654.0
2021-06-14 13:50:00,95.19,95.2,94.92,94.97,10851.0,82.6741,82.6828,82.4396,82.483,10851.0
2021-06-14 13:55:00,94.96,95.04,94.89,94.9,7736.0,82.4744,82.5438,82.4136,82.4222,7736.0
2021-06-14 14:00:00,94.9,94.96,94.89,94.9,7359.0,82.4222,82.4744,82.4136,82.4222,7359.0
2021-06-14 14:05:00,94.9,94.94,94.85,94.86,9674.0,82.4222,82.457,82.3788,82.3875,9674.0
2021-06-14 14:10:00,94.84,94.87,94.75,94.77,10950.0,82.3701,82.3962,82.292,82.3093,10950.0
2021-06-14 14:15:00,94.79,94.8,94.71,94.71,6686.0,82.3267,82.3354,82.2572,82.2572,6686.0
2021-06-14 14:20:00,94.7,94.7,94.51,94.52,17181.0,82.2485,82.2485,82.0835,82.0922,17181.0
2021-06-14 14:25:00,94.5,94.53,94.45,94.45,11764.0,82.0748,82.1009,82.0314,82.0314,11764.0
2021-06-14 14:30:00,94.45,94.55,94.42,94.42,23113.0,82.0314,82.1183,82.0054,82.0054,23113.0
2021-06-14 14:35:00,94.43,94.45,94.28,94.3,16162.0,82.014,82.0314,81.8838,81.9011,16162.0
2021-06-14 14:40:00,94.26,94.3,94.1,94.12,18449.0,81.8664,81.9011,81.7274,81.7448,18449.0
2021-06-14 14:45:00,94.13,94.21,94.03,94.14,18180.0,81.7535,81.823,81.6666,81.7622,18180.0
2021-06-14 14:50:00,94.13,94.22,94.06,94.15,27614.0,81.7535,81.8317,81.6927,81.7709,27614.0
2021-06-14 14:55:00,94.16,94.34,94.13,94.29,12486.0,81.7795,81.9359,81.7535,81.8924,12486.0
2021-06-14 15:00:00,94.29,94.51,94.29,94.47,13200.0,81.8924,82.0835,81.8924,82.0488,13200.0
2021-06-14 15:05:00,94.45,94.49,94.29,94.38,21179.0,82.0314,82.0662,81.8924,81.9706,21179.0
2021-06-14 15:10:00,94.35,94.37,94.24,94.25,10776.0,81.9446,81.9619,81.849,81.8577,10776.0
2021-06-14 15:15:00,94.23,94.29,94.18,94.22,10440.0,81.8403,81.8924,81.7969,81.8317,10440.0
2021-06-14 15:20:00,94.22,94.44,94.2,94.44,12662.0,81.8317,82.0227,81.8143,82.0227,12662.0
2021-06-14 15:25:00,94.44,94.57,94.36,94.57,13676.0,82.0227,82.1356,81.9532,82.1356,13676.0
2021-06-14 15:30:00,94.58,94.62,94.48,94.6,14847.0,82.1443,82.1791,82.0575,82.1617,14847.0
2021-06-14 15:35:00,94.62,94.68,94.52,94.53,25815.0,82.1791,82.2312,82.0922,82.1009,25815.0
2021-06-14 15:40:00,94.53,94.57,94.42,94.48,26076.0,82.1009,82.1356,82.0054,82.0575,26076.0
2021-06-14 15:45:00,94.48,94.52,94.42,94.49,33008.0,82.0575,82.0922,82.0054,82.0662,33008.0
2021-06-14 15:50:00,94.5,94.54,94.42,94.51,63748.0,82.0748,82.1096,82.0054,82.0835,63748.0
2021-06-14 15:55:00,94.49,94.65,94.47,94.65,108173.0,82.0662,82.2051,82.0488,82.2051,108173.0
2021-06-15 09:30:00,95.12,95.12,94.21,94.29,30967.0,82.6133,82.6133,81.823,81.8924,30967.0
2021-06-15 09:35:00,94.18,95.32,94.12,95.2,31755.0,81.7969,82.787,81.7448,82.6828,31755.0
2021-06-15 09:40:00,95.08,95.44,94.87,95.21,27955.0,82.5786,82.8912,82.3962,82.6915,27955.0
2021-06-15 09:45:00,95.22,95.3,94.97,95.02,23751.0,82.7002,82.7697,82.483,82.5265,23751.0
2021-06-15 09:50:00,95.07,95.46,95.02,95.45,12000.0,82.5699,82.9086,82.5265,82.8999,12000.0
2021-06-15 09:55:00,95.39,95.7,95.32,95.7,12132.0,82.8478,83.1171,82.787,83.1171,12132.0
2021-06-15 10:00:00,95.6,95.65,95.39,95.53,13427.0,83.0302,83.0736,82.8478,82.9694,13427.0
2021-06-15 10:05:00,95.5,95.5,95.13,95.25,9378.0,82.9434,82.9434,82.622,82.7262,9378.0
2021-06-15 10:10:00,95.22,95.3,94.85,94.91,32171.0,82.7002,82.7697,82.3788,82.4309,32171.0
2021-06-15 10:15:00,94.9,95.45,94.89,95.27,26355.0,82.4222,82.8999,82.4136,82.7436,26355.0
2021-06-15 10:20:00,95.25,95.33,95.11,95.27,12064.0,82.7262,82.7957,82.6046,82.7436,12064.0
2021-06-15 10:25:00,95.26,95.28,95.0,95.05,15222.0,82.7349,82.7523,82.5091,82.5525,15222.0
2021-06-15 10:30:00,95.06,95.25,95.02,95.14,14038.0,82.5612,82.7262,82.5265,82.6307,14038.0
2021-06-15 10:35:00,95.13,95.27,95.13,95.24,13806.0,82.622,82.7436,82.622,82.7175,13806.0
2021-06-15 10:40:00,95.24,95.24,95.07,95.07,3823.0,82.7175,82.7175,82.5699,82.5699,3823.0
2021-06-15 10:45:00,95.04,95.04,94.83,94.87,7719.0,82.5438,82.5438,82.3614,82.3962,7719.0
2021-06-15 10:50:00,94.84,94.96,94.84,94.85,12336.0,82.3701,82.4744,82.3701,82.3788,12336.0
2021-06-15 10:55:00,94.88,95.01,94.85,94.99,8381.0,82.4049,82.5178,82.3788,82.5004,8381.0
2021-06-15 11:00:00,95.01,95.02,94.83,94.84,4571.0,82.5178,82.5265,82.3614,82.3701,4571.0
2021-06-15 11:05:00,94.83,94.98,94.81,94.81,4516.0,82.3614,82.4917,82.3441,82.3441,4516.0
2021-06-15 11:10:00,94.79,94.84,94.7,94.75,4483.0,82.3267,82.3701,82.2485,82.292,4483.0
2021-06-15 11:15:00,94.81,94.98,94.8,94.98,7011.0,82.3441,82.4917,82.3354,82.4917,7011.0
2021-06-15 11:20:00,95.0,95.0,94.78,94.85,6217.0,82.5091,82.5091,82.318,82.3788,6217.0
2021-06-15 11:25:00,94.85,94.88,94.65,94.7,6597.0,82.3788,82.4049,82.2051,82.2485,6597.0
2021-06-15 11:30:00,94.66,94.67,94.52,94.63,12826.0,82.2138,82.2225,82.0922,82.1877,12826.0
2021-06-15 11:35:00,94.64,94.64,94.43,94.44,4113.0,82.1964,82.1964,82.014,82.0227,4113.0
2021-06-15 11:40:00,94.4,94.55,94.37,94.54,4237.0,81.988,82.1183,81.9619,82.1096,4237.0
2021-06-15 11:45:00,94.54,94.61,94.43,94.43,8506.0,82.1096,82.1704,82.014,82.014,8506.0
2021-06-15 11:50:00,94.42,94.46,94.36,94.39,7074.0,82.0054,82.0401,81.9532,81.9793,7074.0
2021-06-15 11:55:00,94.36,94.43,94.36,94.37,6525.0,81.9532,82.014,81.9532,81.9619,6525.0
2021-06-15 12:00:00,94.41,94.52,94.41,94.46,3200.0,81.9967,82.0922,81.9967,82.0401,3200.0
2021-06-15 12:05:00,94.46,94.53,94.42,94.52,6572.0,82.0401,82.1009,82.0054,82.0922,6572.0
2021-06-15 12:10:00,94.49,94.56,94.43,94.46,12757.0,82.0662,82.1269,82.014,82.0401,12757.0
2021-06-15 12:15:00,94.46,94.55,94.46,94.53,4576.0,82.0401,82.1183,82.0401,82.1009,4576.0
2021-06-15 12:20:00,94.55,94.63,94.54,94.63,5903.0,82.1183,82.1877,82.1096,82.1877,5903.0
2021-06-15 12:25:00,94.63,94.64,94.43,94.48,7327.0,82.1877,82.1964,82.014,82.0575,7327.0
2021-06-15 12:30:00,94.49,94.53,94.43,94.47,9501.0,82.0662,82.1009,82.014,82.0488,9501.0
2021-06-15 12:35:00,94.44,94.49,94.41,94.44,5162.0,82.0227,82.0662,81.9967,82.0227,5162.0
2021-06-15 12:40:00,94.44,94.5,94.38,94.5,5645.0,82.0227,82.0748,81.9706,82.0748,5645.0
2021-06-15 12:45:00,94.47,94.64,94.45,94.59,8322.0,82.0488,82.1964,82.0314,82.153,8322.0
2021-06-15 12:50:00,94.59,94.63,94.54,94.59,4846.0,82.153,82.1877,82.1096,82.153,4846.0
2021-06-15 12:55:00,94.58,94.6,94.53,94.58,3309.0,82.1443,82.1617,82.1009,82.1443,3309.0
2021-06-15 13:00:00,94.59,94.59,94.51,94.52,7373.0,82.153,82.153,82.0835,82.0922,7373.0
2021-06-15 13:05:00,94.52,94.69,94.52,94.63,6774.0,82.0922,82.2399,82.0922,82.1877,6774.0
2021-06-15 13:10:00,94.63,94.67,94.59,94.63,5557.0,82.1877,82.2225,82.153,82.1877,5557.0
2021-06-15 13:15:00,94.63,94.64,94.53,94.53,5845.0,82.1877,82.1964,82.1009,82.1009,5845.0
2021-06-15 13:20:00,94.55,94.6,94.53,94.57,6585.0,82.1183,82.1617,82.1009,82.1356,6585.0
2021-06-15 13:25:00,94.58,94.62,94.55,94.62,6700.0,82.1443,82.1791,82.1183,82.1791,6700.0
2021-06-15 13:30:00,94.63,94.67,94.52,94.56,11449.0,82.1877,82.2225,82.0922,82.1269,11449.0
2021-06-15 13:35:00,94.56,94.57,94.49,94.5,5566.0,82.1269,82.1356,82.0662,82.0748,5566.0
2021-06-15 13:40:00,94.53,94.58,94.51,94.53,8885.0,82.1009,82.1443,82.0835,82.1009,8885.0
2021-06-15 13:45:00,94.55,94.55,94.45,94.46,5123.0,82.1183,82.1183,82.0314,82.0401,5123.0
2021-06-15 13:50:00,94.5,94.55,94.47,94.48,7086.0,82.0748,82.1183,82.0488,82.0575,7086.0
2021-06-15 13:55:00,94.47,94.53,94.44,94.44,5311.0,82.0488,82.1009,82.0227,82.0227,5311.0
2021-06-15 14:00:00,94.43,94.47,94.39,94.41,6664.0,82.014,82.0488,81.9793,81.9967,6664.0
2021-06-15 14:05:00,94.38,94.45,94.38,94.43,5238.0,81.9706,82.0314,81.9706,82.014,5238.0
2021-06-15 14:10:00,94.42,94.43,94.33,94.33,5152.0,82.0054,82.014,81.9272,81.9272,5152.0
2021-06-15 14:15:00,94.34,94.36,94.29,94.31,8377.0,81.9359,81.9532,81.8924,81.9098,8377.0
2021-06-15 14:20:00,94.28,94.41,94.26,94.35,10145.0,81.8838,81.9967,81.8664,81.9446,10145.0
2021-06-15 14:25:00,94.38,94.38,94.26,94.26,3846.0,81.9706,81.9706,81.8664,81.8664,3846.0
2021-06-15 14:30:00,94.26,94.34,94.19,94.26,6739.0,81.8664,81.9359,81.8056,81.8664,6739.0
2021-06-15 14:35:00,94.3,94.31,94.22,94.23,5356.0,81.9011,81.9098,81.8317,81.8403,5356.0
2021-06-15 14:40:00,94.22,94.25,94.19,94.19,3802.0,81.8317,81.8577,81.8056,81.8056,3802.0
2021-06-15 14:45:00,94.18,94.23,94.14,94.17,9579.0,81.7969,81.8403,81.7622,81.7882,9579.0
2021-06-15 14:50:00,94.15,94.23,94.14,94.19,3799.0,81.7709,81.8403,81.7622,81.8056,3799.0
2021-06-15 14:55:00,94.24,94.35,94.23,94.24,8619.0,81.849,81.9446,81.8403,81.849,8619.0
2021-06-15 15:00:00,94.22,94.22,94.06,94.09,5772.0,81.8317,81.8317,81.6927,81.7187,5772.0
2021-06-15 15:05:00,94.09,94.17,94.07,94.17,4561.0,81.7187,81.7882,81.7014,81.7882,4561.0
2021-06-15 15:10:00,94.16,94.17,94.12,94.13,5613.0,81.7795,81.7882,81.7448,81.7535,5613.0
2021-06-15 15:15:00,94.1,94.18,94.07,94.13,6881.0,81.7274,81.7969,81.7014,81.7535,6881.0
2021-06-15 15:20:00,94.11,94.15,94.09,94.09,6078.0,81.7361,81.7709,81.7187,81.7187,6078.0
2021-06-15 15:25:00,94.11,94.11,93.93,93.99,12890.0,81.7361,81.7361,81.5798,81.6319,12890.0
2021-06-15 15:30:00,94.0,94.0,93.78,93.89,10565.0,81.6406,81.6406,81.4495,81.545,10565.0
2021-06-15 15:35:00,93.93,94.0,93.84,93.98,19182.0,81.5798,81.6406,81.5016,81.6232,19182.0
2021-06-15 15:40:00,94.03,94.08,94.0,94.04,25449.0,81.6666,81.7101,81.6406,81.6753,25449.0
2021-06-15 15:45:00,94.06,94.09,93.93,94.05,15149.0,81.6927,81.7187,81.5798,81.684,15149.0
2021-06-15 15:50:00,94.05,94.05,93.79,93.86,33519.0,81.684,81.684,81.4582,81.519,33519.0
2021-06-15 15:55:00,93.86,93.95,93.77,93.95,80140.0,81.519,81.5972,81.4408,81.5972,80140.0
2021-06-16 09:30:00,93.67,94.27,93.18,93.35,31472.0,81.354,81.8751,80.9284,81.076,31472.0
2021-06-16 09:35:00,93.4,93.4,92.86,92.98,30376.0,81.1195,81.1195,80.6505,80.7547,30376.0
2021-06-16 09:40:00,93.04,93.04,92.71,92.97,28290.0,80.8068,80.8068,80.5202,80.746,28290.0
2021-06-16 09:45:00,92.99,93.12,92.85,93.03,8723.0,80.7634,80.8763,80.6418,80.7981,8723.0
2021-06-16 09:50:00,93.07,93.07,92.54,92.8,7681.0,80.8329,80.8329,80.3725,80.5984,7681.0
2021-06-16 09:55:00,92.8,92.96,92.78,92.9,10297.0,80.5984,80.7373,80.581,80.6852,10297.0
2021-06-16 10:00:00,92.88,92.88,92.5,92.63,33166.0,80.6678,80.6678,80.3378,80.4507,33166.0
2021-06-16 10:05:00,92.66,92.82,92.63,92.73,19644.0,80.4768,80.6157,80.4507,80.5376,19644.0
2021-06-16 10:10:00,92.72,93.02,92.69,92.99,29707.0,80.5289,80.7894,80.5028,80.7634,29707.0
2021-06-16 10:15:00,93.06,93.28,93.05,93.16,9176.0,80.8242,81.0152,80.8155,80.911,9176.0
2021-06-16 10:20:00,93.12,93.18,93.03,93.17,7026.0,80.8763,80.9284,80.7981,80.9197,7026.0
2021-06-16 10:25:00,93.2,93.24,93.01,93.07,8653.0,80.9458,80.9805,80.7807,80.8329,8653.0
2021-06-16 10:30:00,93.04,93.13,93.02,93.06,5600.0,80.8068,80.885,80.7894,80.8242,5600.0
2021-06-16 10:35:00,93.06,93.07,93.0,93.04,4444.0,80.8242,80.8329,80.7721,80.8068,4444.0
2021-06-16 10:40:00,93.02,93.22,93.02,93.2,6134.0,80.7894,80.9631,80.7894,80.9458,6134.0
2021-06-16 10:45:00,93.21,93.4,93.17,93.23,8292.0,80.9545,81.1195,80.9197,80.9718,8292.0
2021-06-16 10:50:00,93.2,93.32,93.13,93.15,16584.0,80.9458,81.05,80.885,80.9023,16584.0
2021-06-16 10:55:00,93.18,93.19,93.09,93.16,10368.0,80.9284,80.9371,80.8502,80.911,10368.0
2021-06-16 11:00:00,93.16,93.43,93.15,93.4,34615.0,80.911,81.1455,80.9023,81.1195,34615.0
2021-06-16 11:05:00,93.42,93.57,93.24,93.26,6164.0,81.1368,81.2671,80.9805,80.9979,6164.0
2021-06-16 11:10:00,93.2,93.38,93.18,93.38,3403.0,80.9458,81.1021,80.9284,81.1021,3403.0
2021-06-16 11:15:00,93.39,93.56,93.34,93.56,5955.0,81.1108,81.2584,81.0674,81.2584,5955.0
2021-06-16 11:20:00,93.51,93.6,93.49,93.6,4509.0,81.215,81.2932,81.1976,81.2932,4509.0
2021-06-16 11:25:00,93.64,93.66,93.57,93.61,8198.0,81.3279,81.3453,81.2671,81.3019,8198.0
2021-06-16 11:30:00,93.6,93.64,93.5,93.5,3919.0,81.2932,81.3279,81.2063,81.2063,3919.0
2021-06-16 11:35:00,93.51,93.53,93.38,93.42,5755.0,81.215,81.2324,81.1021,81.1368,5755.0
2021-06-16 11:40:00,93.42,93.65,93.4,93.65,10384.0,81.1368,81.3366,81.1195,81.3366,10384.0
2021-06-16 11:45:00,93.65,93.72,93.59,93.65,5866.0,81.3366,81.3974,81.2845,81.3366,5866.0
2021-06-16 11:50:00,93.64,93.75,93.64,93.72,7985.0,81.3279,81.4234,81.3279,81.3974,7985.0
2021-06-16 11:55:00,93.72,93.8,93.59,93.59,8521.0,81.3974,81.4669,81.2845,81.2845,8521.0
2021-06-16 12:00:00,93.63,93.65,93.56,93.59,4197.0,81.3192,81.3366,81.2584,81.2845,4197.0
2021-06-16 12:05:00,93.57,93.57,93.44,93.44,7300.0,81.2671,81.2671,81.1542,81.1542,7300.0
2021-06-16 12:10:00,93.41,93.43,93.2,93.27,10526.0,81.1282,81.1455,80.9458,81.0066,10526.0
2021-06-16 12:15:00,93.3,93.33,93.18,93.25,5368.0,81.0326,81.0587,80.9284,80.9892,5368.0
2021-06-16 12:20:00,93.25,93.25,93.16,93.19,4587.0,80.9892,80.9892,80.911,80.9371,4587.0
2021-06-16 12:25:00,93.12,93.14,93.01,93.05,6141.0,80.8763,80.8937,80.7807,80.8155,6141.0
2021-06-16 12:30:00,93.07,93.19,93.05,93.17,4703.0,80.8329,80.9371,80.8155,80.9197,4703.0
2021-06-16 12:35:00,93.18,93.2,93.12,93.12,7421.0,80.9284,80.9458,80.8763,80.8763,7421.0
2021-06-16 12:40:00,93.13,93.35,93.13,93.32,11780.0,80.885,81.076,80.885,81.05,11780.0
2021-06-16 12:45:00,93.33,93.35,93.23,93.32,12773.0,81.0587,81.076,80.9718,81.05,12773.0
2021-06-16 12:50:00,93.3,93.36,93.27,93.29,8274.0,81.0326,81.0847,81.0066,81.0239,8274.0
2021-06-16 12:55:00,93.3,93.39,93.2,93.39,21016.0,81.0326,81.1108,80.9458,81.1108,21016.0
2021-06-16 13:00:00,93.39,93.44,93.33,93.33,6378.0,81.1108,81.1542,81.0587,81.0587,6378.0
2021-06-16 13:05:00,93.33,93.36,93.28,93.28,8125.0,81.0587,81.0847,81.0152,81.0152,8125.0
2021-06-16 13:10:00,93.31,93.49,93.31,93.44,8517.0,81.0413,81.1976,81.0413,81.1542,8517.0
2021-06-16 13:15:00,93.43,93.46,93.35,93.35,3664.0,81.1455,81.1716,81.076,81.076,3664.0
2021-06-16 13:20:00,93.34,93.36,93.27,93.31,10771.0,81.0674,81.0847,81.0066,81.0413,10771.0
2021-06-16 13:25:00,93.28,93.29,93.06,93.09,7644.0,81.0152,81.0239,80.8242,80.8502,7644.0
2021-06-16 13:30:00,93.1,93.28,93.1,93.28,7304.0,80.8589,81.0152,80.8589,81.0152,7304.0
2021-06-16 13:35:00,93.26,93.29,93.22,93.22,5722.0,80.9979,81.0239,80.9631,80.9631,5722.0
2021-06-16 13:40:00,93.2,93.29,93.16,93.25,6052.0,80.9458,81.0239,80.911,80.9892,6052.0
2021-06-16 13:45:00,93.22,93.22,93.06,93.07,3175.0,80.9631,80.9631,80.8242,80.8329,3175.0
2021-06-16 13:50:00,93.04,93.38,93.04,93.38,8850.0,80.8068,81.1021,80.8068,81.1021,8850.0
2021-06-16 13:55:00,93.35,93.4,93.27,93.37,16427.0,81.076,81.1195,81.0066,81.0934,16427.0
2021-06-16 14:00:00,93.31,93.32,92.48,92.77,23823.0,81.0413,81.05,80.3204,80.5723,23823.0
2021-06-16 14:05:00,92.78,93.17,92.62,92.92,14894.0,80.581,80.9197,80.442,80.7026,14894.0
2021-06-16 14:10:00,92.88,93.04,92.69,92.7,12617.0,80.6678,80.8068,80.5028,80.5115,12617.0
2021-06-16 14:15:00,92.7,92.72,92.44,92.48,16543.0,80.5115,80.5289,80.2857,80.3204,16543.0
2021-06-16 14:20:00,92.47,92.79,92.47,92.73,8920.0,80.3117,80.5897,80.3117,80.5376,8920.0
2021-06-16 14:25:00,92.67,92.92,92.64,92.82,12770.0,80.4855,80.7026,80.4594,80.6157,12770.0
2021-06-16 14:30:00,92.81,92.91,92.6,92.71,15327.0,80.607,80.6939,80.4247,80.5202,15327.0
2021-06-16 14:35:00,92.73,93.05,92.63,92.87,19683.0,80.5376,80.8155,80.4507,80.6592,19683.0
2021-06-16 14:40:00,92.88,92.99,92.74,92.77,12964.0,80.6678,80.7634,80.5462,80.5723,12964.0
2021-06-16 14:45:00,92.76,92.8,92.45,92.45,18665.0,80.5636,80.5984,80.2944,80.2944,18665.0
2021-06-16 14:50:00,92.42,92.6,92.4,92.49,18050.0,80.2683,80.4247,80.251,80.3291,18050.0
2021-06-16 14:55:00,92.5,92.56,92.38,92.45,25188.0,80.3378,80.3899,80.2336,80.2944,25188.0
2021-06-16 15:00:00,92.46,92.59,92.39,92.52,13594.0,80.3031,80.416,80.2423,80.3552,13594.0
2021-06-16 15:05:00,92.54,92.75,92.52,92.69,11598.0,80.3725,80.5549,80.3552,80.5028,11598.0
2021-06-16 15:10:00,92.7,92.78,92.69,92.76,12706.0,80.5115,80.581,80.5028,80.5636,12706.0
2021-06-16 15:15:00,92.76,93.01,92.76,92.99,13436.0,80.5636,80.7807,80.5636,80.7634,13436.0
2021-06-16 15:20:00,93.01,93.12,92.96,93.07,12691.0,80.7807,80.8763,80.7373,80.8329,12691.0
2021-06-16 15:25:00,93.06,93.2,92.88,92.9,18024.0,80.8242,80.9458,80.6678,80.6852,18024.0
2021-06-16 15:30:00,92.91,92.98,92.69,92.76,23755.0,80.6939,80.7547,80.5028,80.5636,23755.0
2021-06-16 15:35:00,92.77,92.78,92.62,92.77,17023.0,80.5723,80.581,80.442,80.5723,17023.0
2021-06-16 15:40:00,92.78,92.94,92.7,92.75,22224.0,80.581,80.72,80.5115,80.5549,22224.0
2021-06-16 15:45:00,92.77,92.79,92.62,92.7,19024.0,80.5723,80.5897,80.442,80.5115,19024.0
2021-06-16 15:50:00,92.72,92.78,92.65,92.67,31237.0,80.5289,80.581,80.4681,80.4855,31237.0
2021-06-16 15:55:00,92.67,92.77,92.63,92.68,70365.0,80.4855,80.5723,80.4507,80.4941,70365.0
2021-06-17 09:30:00,92.0,92.57,91.7,91.77,46939.0,79.9035,80.3986,79.643,79.7038,46939.0
2021-06-17 09:35:00,91.8,92.39,91.79,92.39,35084.0,79.7298,80.2423,79.7212,80.2423,35084.0
2021-06-17 09:40:00,92.41,92.48,91.99,91.99,11184.0,80.2596,80.3204,79.8949,79.8949,11184.0
2021-06-17 09:45:00,92.03,92.05,91.81,91.88,10381.0,79.9296,79.947,79.7385,79.7993,10381.0
2021-06-17 09:50:00,91.84,91.84,91.53,91.73,24268.0,79.7646,79.7646,79.4953,79.669,24268.0
2021-06-17 09:55:00,91.7,91.7,91.55,91.59,7171.0,79.643,79.643,79.5127,79.5475,7171.0
2021-06-17 10:00:00,91.58,91.65,91.14,91.15,22218.0,79.5388,79.5996,79.1566,79.1653,22218.0
2021-06-17 10:05:00,91.19,91.23,90.94,90.99,17828.0,79.2,79.2348,78.9829,79.0263,17828.0
2021-06-17 10:10:00,90.98,91.05,90.85,90.89,13014.0,79.0177,79.0785,78.9048,78.9395,13014.0
2021-06-17 10:15:00,90.92,91.02,90.79,90.91,26493.0,78.9655,79.0524,78.8526,78.9569,26493.0
2021-06-17 10:20:00,90.91,91.02,90.85,90.94,13147.0,78.9569,79.0524,78.9048,78.9829,13147.0
2021-06-17 10:25:00,90.93,90.93,90.64,90.71,16509.0,78.9742,78.9742,78.7224,78.7832,16509.0
2021-06-17 10:30:00,90.7,90.77,90.55,90.58,14301.0,78.7745,78.8353,78.6442,78.6703,14301.0
2021-06-17 10:35:00,90.6,90.94,90.6,90.78,21083.0,78.6876,78.9829,78.6876,78.844,21083.0
2021-06-17 10:40:00,90.78,90.81,90.61,90.73,13724.0,78.844,78.87,78.6963,78.8005,13724.0
2021-06-17 10:45:00,90.75,90.75,90.38,90.42,23856.0,78.8179,78.8179,78.4965,78.5313,23856.0
2021-06-17 10:50:00,90.39,90.39,90.2,90.22,22711.0,78.5052,78.5052,78.3402,78.3576,22711.0
2021-06-17 10:55:00,90.22,90.25,90.05,90.25,17159.0,78.3576,78.3836,78.2099,78.3836,17159.0
2021-06-17 11:00:00,90.22,90.22,89.74,89.76,28649.0,78.3576,78.3576,77.9407,77.9581,28649.0
2021-06-17 11:05:00,89.75,89.79,89.01,89.1,152946.0,77.9494,77.9841,77.3067,77.3848,152946.0
2021-06-17 11:10:00,89.13,89.8,88.98,89.22,83407.0,77.4109,77.9928,77.2806,77.4891,83407.0
2021-06-17 11:15:00,89.22,89.35,88.99,89.2,67744.0,77.4891,77.602,77.2893,77.4717,67744.0
2021-06-17 11:20:00,89.18,89.49,89.11,89.16,29593.0,77.4543,77.7236,77.3935,77.437,29593.0
2021-06-17 11:25:00,89.18,89.18,88.97,88.98,29932.0,77.4543,77.4543,77.2719,77.2806,29932.0
2021-06-17 11:30:00,88.97,89.01,88.65,88.81,74283.0,77.2719,77.3067,76.994,77.133,74283.0
2021-06-17 11:35:00,88.81,89.3,88.81,89.1,80304.0,77.133,77.5586,77.133,77.3848,80304.0
2021-06-17 11:40:00,89.1,89.15,88.93,88.97,20409.0,77.3848,77.4283,77.2372,77.2719,20409.0
2021-06-17 11:45:00,88.95,88.97,88.68,88.79,22563.0,77.2546,77.2719,77.0201,77.1156,22563.0
2021-06-17 11:50:00,88.79,89.05,88.72,88.74,19768.0,77.1156,77.3414,77.0548,77.0722,19768.0
2021-06-17 11:55:00,88.71,88.72,88.36,88.48,17440.0,77.0461,77.0548,76.7421,76.8464,17440.0
2021-06-17 12:00:00,88.47,88.56,88.29,88.34,19455.0,76.8377,76.9158,76.6813,76.7248,19455.0
2021-06-17 12:05:00,88.3,88.34,88.16,88.28,31335.0,76.69,76.7248,76.5684,76.6727,31335.0
2021-06-17 12:10:00,88.28,88.39,88.1,88.24,42502.0,76.6727,76.7682,76.5163,76.6379,42502.0
2021-06-17 12:15:00,88.26,88.38,88.14,88.15,40399.0,76.6553,76.7595,76.5511,76.5598,40399.0
2021-06-17 12:20:00,88.15,88.15,87.74,87.83,34937.0,76.5598,76.5598,76.2037,76.2818,34937.0
2021-06-17 12:25:00,87.83,87.86,87.62,87.79,25330.0,76.2818,76.3079,76.0994,76.2471,25330.0
2021-06-17 12:30:00,87.8,87.88,87.62,87.83,28706.0,76.2558,76.3253,76.0994,76.2818,28706.0
2021-06-17 12:35:00,87.84,88.26,87.84,88.05,27813.0,76.2905,76.6553,76.2905,76.4729,27813.0
2021-06-17 12:40:00,88.05,88.1,87.91,88.02,30237.0,76.4729,76.5163,76.3513,76.4468,30237.0
2021-06-17 12:45:00,88.01,88.15,87.94,88.15,28097.0,76.4382,76.5598,76.3774,76.5598,28097.0
2021-06-17 12:50:00,88.14,88.33,88.07,88.26,16954.0,76.5511,76.7161,76.4903,76.6553,16954.0
2021-06-17 12:55:00,88.25,88.3,88.1,88.23,22564.0,76.6466,76.69,76.5163,76.6292,22564.0
2021-06-17 13:00:00,88.21,88.45,88.19,88.3,30325.0,76.6119,76.8203,76.5945,76.69,30325.0
2021-06-17 13:05:00,88.3,88.3,88.05,88.13,29976.0,76.69,76.69,76.4729,76.5424,29976.0
2021-06-17 13:10:00,88.12,88.14,87.96,88.0,21048.0,76.5337,76.5511,76.3947,76.4295,21048.0
2021-06-17 13:15:00,88.0,88.11,87.93,88.09,46369.0,76.4295,76.525,76.3687,76.5076,46369.0
2021-06-17 13:20:00,88.09,88.14,88.02,88.02,13277.0,76.5076,76.5511,76.4468,76.4468,13277.0
2021-06-17 13:25:00,88.02,88.1,87.94,88.1,41131.0,76.4468,76.5163,76.3774,76.5163,41131.0
2021-06-17 13:30:00,88.09,88.2,88.05,88.11,13069.0,76.5076,76.6032,76.4729,76.525,13069.0
2021-06-17 13:35:00,88.13,88.3,88.13,88.22,10067.0,76.5424,76.69,76.5424,76.6206,10067.0
2021-06-17 13:40:00,88.24,88.46,88.23,88.39,12916.0,76.6379,76.829,76.6292,76.7682,12916.0
2021-06-17 13:45:00,88.39,88.43,88.23,88.26,14181.0,76.7682,76.8029,76.6292,76.6553,14181.0
2021-06-17 13:50:00,88.22,88.3,88.2,88.21,14060.0,76.6206,76.69,76.6032,76.6119,14060.0
2021-06-17 13:55:00,88.22,88.23,88.14,88.22,10924.0,76.6206,76.6292,76.5511,76.6206,10924.0
2021-06-17 14:00:00,88.23,88.35,88.22,88.34,11387.0,76.6292,76.7335,76.6206,76.7248,11387.0
2021-06-17 14:05:00,88.34,88.41,88.27,88.31,9926.0,76.7248,76.7856,76.664,76.6987,9926.0
2021-06-17 14:10:00,88.31,88.54,88.31,88.39,11125.0,76.6987,76.8985,76.6987,76.7682,11125.0
2021-06-17 14:15:00,88.41,88.41,88.29,88.38,12305.0,76.7856,76.7856,76.6813,76.7595,12305.0
2021-06-17 14:20:00,88.36,88.41,88.32,88.39,10577.0,76.7421,76.7856,76.7074,76.7682,10577.0
2021-06-17 14:25:00,88.4,88.5,88.39,88.45,8160.0,76.7769,76.8637,76.7682,76.8203,8160.0
2021-06-17 14:30:00,88.48,88.55,88.42,88.49,9631.0,76.8464,76.9072,76.7943,76.8551,9631.0
2021-06-17 14:35:00,88.49,88.68,88.48,88.64,13101.0,76.8551,77.0201,76.8464,76.9853,13101.0
2021-06-17 14:40:00,88.61,88.68,88.61,88.68,8100.0,76.9593,77.0201,76.9593,77.0201,8100.0
2021-06-17 14:45:00,88.69,88.84,88.67,88.84,14008.0,77.0288,77.159,77.0114,77.159,14008.0
2021-06-17 14:50:00,88.84,88.9,88.76,88.83,14150.0,77.159,77.2111,77.0896,77.1503,14150.0
2021-06-17 14:55:00,88.83,88.96,88.76,88.91,11438.0,77.1503,77.2633,77.0896,77.2198,11438.0
2021-06-17 15:00:00,88.9,89.11,88.73,89.1,33578.0,77.2111,77.3935,77.0635,77.3848,33578.0
2021-06-17 15:05:00,89.09,89.1,88.93,89.0,15996.0,77.3762,77.3848,77.2372,77.298,15996.0
2021-06-17 15:10:00,89.0,89.08,88.83,88.83,20871.0,77.298,77.3675,77.1503,77.1503,20871.0
2021-06-17 15:15:00,88.85,89.08,88.78,88.98,29574.0,77.1677,77.3675,77.1069,77.2806,29574.0
2021-06-17 15:20:00,88.98,89.05,88.85,88.96,16993.0,77.2806,77.3414,77.1677,77.2633,16993.0
2021-06-17 15:25:00,88.89,89.03,88.87,88.95,21352.0,77.2025,77.3241,77.1851,77.2546,21352.0
2021-06-17 15:30:00,88.96,89.12,88.96,89.01,27621.0,77.2633,77.4022,77.2633,77.3067,27621.0
2021-06-17 15:35:00,89.0,89.4,89.0,89.35,47593.0,77.298,77.6454,77.298,77.602,47593.0
2021-06-17 15:40:00,89.35,89.35,88.75,88.76,61755.0,77.602,77.602,77.0809,77.0896,61755.0
2021-06-17 15:45:00,88.76,88.88,88.57,88.78,87925.0,77.0896,77.1938,76.9245,77.1069,87925.0
2021-06-17 15:50:00,88.82,88.92,88.7,88.85,95445.0,77.1417,77.2285,77.0374,77.1677,95445.0
2021-06-17 15:55:00,88.83,88.93,88.71,88.79,132293.0,77.1503,77.2372,77.0461,77.1156,132293.0
2021-06-18 09:30:00,87.28,87.63,86.64,86.98,210942.0,75.8041,76.1081,75.2483,75.5436,210942.0
2021-06-18 09:35:00,87.0,87.87,86.73,87.23,59204.0,75.561,76.3166,75.3265,75.7607,59204.0
2021-06-18 09:40:00,87.31,87.55,87.17,87.41,23555.0,75.8302,76.0386,75.7086,75.9171,23555.0
2021-06-18 09:45:00,87.38,87.39,86.84,86.89,29808.0,75.891,75.8997,75.422,75.4654,29808.0
2021-06-18 09:50:00,86.89,86.91,86.22,86.22,127421.0,75.4654,75.4828,74.8835,74.8835,127421.0
2021-06-18 09:55:00,86.23,86.39,86.0,86.24,106531.0,74.8922,75.0312,74.6924,74.9009,106531.0
2021-06-18 10:00:00,86.23,86.28,85.84,86.05,98113.0,74.8922,74.9356,74.5535,74.7359,98113.0
2021-06-18 10:05:00,86.07,86.74,86.07,86.61,53153.0,74.7532,75.3351,74.7532,75.2222,53153.0
2021-06-18 10:10:00,86.56,86.69,86.31,86.42,50182.0,75.1788,75.2917,74.9617,75.0572,50182.0
2021-06-18 10:15:00,86.42,86.51,86.21,86.26,47031.0,75.0572,75.1354,74.8748,74.9183,47031.0
2021-06-18 10:20:00,86.29,86.47,86.11,86.14,46709.0,74.9443,75.1006,74.788,74.814,46709.0
2021-06-18 10:25:00,86.13,86.32,86.1,86.31,34115.0,74.8054,74.9704,74.7793,74.9617,34115.0
2021-06-18 10:30:00,86.36,86.5,85.96,86.47,20862.0,75.0051,75.1267,74.6577,75.1006,20862.0
2021-06-18 10:35:00,86.5,86.62,86.36,86.5,25371.0,75.1267,75.2309,75.0051,75.1267,25371.0
2021-06-18 10:40:00,86.46,86.64,86.45,86.53,23164.0,75.092,75.2483,75.0833,75.1528,23164.0
2021-06-18 10:45:00,86.5,86.62,86.46,86.59,11415.0,75.1267,75.2309,75.092,75.2049,11415.0
2021-06-18 10:50:00,86.59,86.71,86.46,86.52,25620.0,75.2049,75.3091,75.092,75.1441,25620.0
2021-06-18 10:55:00,86.54,86.65,86.45,86.5,20550.0,75.1614,75.257,75.0833,75.1267,20550.0
2021-06-18 11:00:00,86.51,86.67,86.49,86.65,12831.0,75.1354,75.2744,75.118,75.257,12831.0
2021-06-18 11:05:00,86.66,86.66,86.58,86.6,10535.0,75.2657,75.2657,75.1962,75.2136,10535.0
2021-06-18 11:10:00,86.6,86.83,86.59,86.81,20375.0,75.2136,75.4133,75.2049,75.3959,20375.0
2021-06-18 11:15:00,86.83,86.86,86.75,86.8,14980.0,75.4133,75.4394,75.3438,75.3873,14980.0
2021-06-18 11:20:00,86.8,86.93,86.73,86.84,28256.0,75.3873,75.5002,75.3265,75.422,28256.0
2021-06-18 11:25:00,86.84,86.91,86.73,86.84,18934.0,75.422,75.4828,75.3265,75.422,18934.0
2021-06-18 11:30:00,86.86,87.05,86.67,86.96,54127.0,75.4394,75.6044,75.2744,75.5262,54127.0
2021-06-18 11:35:00,86.95,87.08,86.89,87.07,23541.0,75.5175,75.6304,75.4654,75.6218,23541.0
2021-06-18 11:40:00,87.05,87.26,87.04,87.14,47864.0,75.6044,75.7868,75.5957,75.6826,47864.0
2021-06-18 11:45:00,87.11,87.15,86.7,86.72,11680.0,75.6565,75.6912,75.3004,75.3178,11680.0
2021-06-18 11:50:00,86.7,86.82,86.56,86.73,13110.0,75.3004,75.4046,75.1788,75.3265,13110.0
2021-06-18 11:55:00,86.74,86.76,86.59,86.59,10625.0,75.3351,75.3525,75.2049,75.2049,10625.0
2021-06-18 12:00:00,86.59,86.66,86.5,86.58,14345.0,75.2049,75.2657,75.1267,75.1962,14345.0
2021-06-18 12:05:00,86.56,86.6,86.44,86.48,13747.0,75.1788,75.2136,75.0746,75.1093,13747.0
2021-06-18 12:10:00,86.45,86.45,86.28,86.29,12280.0,75.0833,75.0833,74.9356,74.9443,12280.0
2021-06-18 12:15:00,86.27,86.4,86.26,86.3,9879.0,74.9269,75.0399,74.9183,74.953,9879.0
2021-06-18 12:20:00,86.29,86.54,86.25,86.53,23404.0,74.9443,75.1614,74.9096,75.1528,23404.0
2021-06-18 12:25:00,86.53,86.66,86.47,86.6,13906.0,75.1528,75.2657,75.1006,75.2136,13906.0
2021-06-18 12:30:00,86.62,86.8,86.57,86.75,13299.0,75.2309,75.3873,75.1875,75.3438,13299.0
2021-06-18 12:35:00,86.76,86.85,86.72,86.8,21514.0,75.3525,75.4307,75.3178,75.3873,21514.0
2021-06-18 12:40:00,86.81,86.97,86.71,86.85,20145.0,75.3959,75.5349,75.3091,75.4307,20145.0
2021-06-18 12:45:00,86.86,86.99,86.86,86.94,12087.0,75.4394,75.5523,75.4394,75.5089,12087.0
2021-06-18 12:50:00,86.9,86.98,86.8,86.8,9205.0,75.4741,75.5436,75.3873,75.3873,9205.0
2021-06-18 12:55:00,86.79,86.82,86.76,86.79,5014.0,75.3786,75.4046,75.3525,75.3786,5014.0
2021-06-18 13:00:00,86.79,86.79,86.67,86.68,8621.0,75.3786,75.3786,75.2744,75.283,8621.0
2021-06-18 13:05:00,86.66,86.72,86.65,86.68,5430.0,75.2657,75.3178,75.257,75.283,5430.0
2021-06-18 13:10:00,86.7,87.0,86.7,86.99,14256.0,75.3004,75.561,75.3004,75.5523,14256.0
2021-06-18 13:15:00,87.0,87.09,86.99,87.07,12404.0,75.561,75.6391,75.5523,75.6218,12404.0
2021-06-18 13:20:00,87.05,87.11,86.82,86.83,18452.0,75.6044,75.6565,75.4046,75.4133,18452.0
2021-06-18 13:25:00,86.84,86.87,86.63,86.65,16830.0,75.422,75.4481,75.2396,75.257,16830.0
2021-06-18 13:30:00,86.62,86.74,86.62,86.68,5454.0,75.2309,75.3351,75.2309,75.283,5454.0
2021-06-18 13:35:00,86.71,86.73,86.63,86.67,9916.0,75.3091,75.3265,75.2396,75.2744,9916.0
2021-06-18 13:40:00,86.69,86.75,86.64,86.64,14959.0,75.2917,75.3438,75.2483,75.2483,14959.0
2021-06-18 13:45:00,86.65,86.66,86.51,86.51,9613.0,75.257,75.2657,75.1354,75.1354,9613.0
2021-06-18 13:50:00,86.51,86.54,86.44,86.44,9252.0,75.1354,75.1614,75.0746,75.0746,9252.0
2021-06-18 13:55:00,86.42,86.5,86.42,86.42,8548.0,75.0572,75.1267,75.0572,75.0572,8548.0
2021-06-18 14:00:00,86.4,86.43,86.31,86.35,14768.0,75.0399,75.0659,74.9617,74.9964,14768.0
2021-06-18 14:05:00,86.35,86.39,86.32,86.34,8875.0,74.9964,75.0312,74.9704,74.9877,8875.0
2021-06-18 14:10:00,86.33,86.44,86.33,86.4,9879.0,74.9791,75.0746,74.9791,75.0399,9879.0
2021-06-18 14:15:00,86.41,86.41,86.14,86.2,21912.0,75.0485,75.0485,74.814,74.8661,21912.0
2021-06-18 14:20:00,86.21,86.35,86.21,86.3,9319.0,74.8748,74.9964,74.8748,74.953,9319.0
2021-06-18 14:25:00,86.27,86.29,86.12,86.22,12535.0,74.9269,74.9443,74.7967,74.8835,12535.0
2021-06-18 14:30:00,86.22,86.22,85.95,85.99,23913.0,74.8835,74.8835,74.649,74.6838,23913.0
2021-06-18 14:35:00,85.97,86.05,85.96,85.99,13594.0,74.6664,74.7359,74.6577,74.6838,13594.0
2021-06-18 14:40:00,86.0,86.01,85.9,85.93,14658.0,74.6924,74.7011,74.6056,74.6316,14658.0
2021-06-18 14:45:00,85.97,85.99,85.9,85.91,11347.0,74.6664,74.6838,74.6056,74.6143,11347.0
2021-06-18 14:50:00,85.92,85.96,85.82,85.9,11424.0,74.623,74.6577,74.5361,74.6056,11424.0
2021-06-18 14:55:00,85.88,85.88,85.68,85.73,21091.0,74.5882,74.5882,74.4145,74.4579,21091.0
2021-06-18 15:00:00,85.7,85.85,85.63,85.67,23488.0,74.4319,74.5622,74.3711,74.4058,23488.0
2021-06-18 15:05:00,85.65,85.7,85.57,85.57,12536.0,74.3885,74.4319,74.319,74.319,12536.0
2021-06-18 15:10:00,85.57,85.68,85.51,85.62,23978.0,74.319,74.4145,74.2669,74.3624,23978.0
2021-06-18 15:15:00,85.62,85.63,85.47,85.59,37673.0,74.3624,74.3711,74.2321,74.3364,37673.0
2021-06-18 15:20:00,85.58,85.81,85.52,85.68,26826.0,74.3277,74.5274,74.2756,74.4145,26826.0
2021-06-18 15:25:00,85.69,85.77,85.66,85.71,44730.0,74.4232,74.4927,74.3971,74.4406,44730.0
2021-06-18 15:30:00,85.7,85.72,85.55,85.66,32790.0,74.4319,74.4493,74.3016,74.3971,32790.0
2021-06-18 15:35:00,85.68,85.69,85.47,85.63,53439.0,74.4145,74.4232,74.2321,74.3711,53439.0
2021-06-18 15:40:00,85.63,85.68,85.46,85.64,55898.0,74.3711,74.4145,74.2234,74.3798,55898.0
2021-06-18 15:45:00,85.64,85.67,85.44,85.48,54636.0,74.3798,74.4058,74.2061,74.2408,54636.0
2021-06-18 15:50:00,85.49,85.59,85.0,85.21,137916.0,74.2495,74.3364,73.8239,74.0063,137916.0
2021-06-18 15:55:00,85.23,85.45,85.15,85.28,203354.0,74.0237,74.2148,73.9542,74.0671,203354.0
2021-06-21 09:30:00,86.7,86.7,84.68,84.85,100756.0,75.3004,75.3004,73.546,73.6937,100756.0
2021-06-21 09:35:00,84.95,85.84,84.84,85.71,64177.0,73.7805,74.5535,73.685,74.4406,64177.0
2021-06-21 09:40:00,85.7,85.82,85.3,85.58,15903.0,74.4319,74.5361,74.0845,74.3277,15903.0
2021-06-21 09:45:00,85.67,86.16,85.59,86.02,37733.0,74.4058,74.8314,74.3364,74.7098,37733.0
2021-06-21 09:50:00,85.97,86.6,85.91,86.53,44446.0,74.6664,75.2136,74.6143,75.1528,44446.0
2021-06-21 09:55:00,86.54,86.56,86.25,86.31,21231.0,75.1614,75.1788,74.9096,74.9617,21231.0
2021-06-21 10:00:00,86.33,86.58,86.32,86.5,33300.0,74.9791,75.1962,74.9704,75.1267,33300.0
2021-06-21 10:05:00,86.52,86.65,86.43,86.58,23407.0,75.1441,75.257,75.0659,75.1962,23407.0
2021-06-21 10:10:00,86.56,86.67,86.43,86.49,20702.0,75.1788,75.2744,75.0659,75.118,20702.0
2021-06-21 10:15:00,86.5,86.62,85.9,85.9,35228.0,75.1267,75.2309,74.6056,74.6056,35228.0
2021-06-21 10:20:00,85.9,85.92,85.6,85.73,20238.0,74.6056,74.623,74.345,74.4579,20238.0
2021-06-21 10:25:00,85.63,85.82,85.51,85.51,24050.0,74.3711,74.5361,74.2669,74.2669,24050.0
2021-06-21 10:30:00,85.53,85.59,85.3,85.44,25842.0,74.2842,74.3364,74.0845,74.2061,25842.0
2021-06-21 10:35:00,85.45,85.56,85.32,85.41,30299.0,74.2148,74.3103,74.1019,74.18,30299.0
2021-06-21 10:40:00,85.43,85.64,85.42,85.63,22973.0,74.1974,74.3798,74.1887,74.3711,22973.0
2021-06-21 10:45:00,85.64,85.69,85.33,85.4,17934.0,74.3798,74.4232,74.1105,74.1713,17934.0
2021-06-21 10:50:00,85.37,85.39,85.18,85.2,19966.0,74.1453,74.1626,73.9803,73.9976,19966.0
2021-06-21 10:55:00,85.2,85.45,85.13,85.43,18138.0,73.9976,74.2148,73.9368,74.1974,18138.0
2021-06-21 11:00:00,85.47,85.7,85.42,85.62,30805.0,74.2321,74.4319,74.1887,74.3624,30805.0
2021-06-21 11:05:00,85.62,85.78,85.55,85.78,14213.0,74.3624,74.5014,74.3016,74.5014,14213.0
2021-06-21 11:10:00,85.75,85.82,85.61,85.72,14412.0,74.4753,74.5361,74.3537,74.4493,14412.0
2021-06-21 11:15:00,85.73,85.88,85.63,85.88,17446.0,74.4579,74.5882,74.3711,74.5882,17446.0
2021-06-21 11:20:00,85.88,86.02,85.83,85.88,15138.0,74.5882,74.7098,74.5448,74.5882,15138.0
2021-06-21 11:25:00,85.91,86.08,85.89,85.9,21058.0,74.6143,74.7619,74.5969,74.6056,21058.0
2021-06-21 11:30:00,85.84,85.88,85.69,85.75,12054.0,74.5535,74.5882,74.4232,74.4753,12054.0
2021-06-21 11:35:00,85.75,85.84,85.73,85.78,11401.0,74.4753,74.5535,74.4579,74.5014,11401.0
2021-06-21 11:40:00,85.83,85.84,85.76,85.77,13525.0,74.5448,74.5535,74.484,74.4927,13525.0
2021-06-21 11:45:00,85.76,85.8,85.6,85.61,9543.0,74.484,74.5187,74.345,74.3537,9543.0
2021-06-21 11:50:00,85.63,85.83,85.62,85.75,10923.0,74.3711,74.5448,74.3624,74.4753,10923.0
2021-06-21 11:55:00,85.78,85.91,85.76,85.8,37855.0,74.5014,74.6143,74.484,74.5187,37855.0
2021-06-21 12:00:00,85.82,85.91,85.76,85.88,21117.0,74.5361,74.6143,74.484,74.5882,21117.0
2021-06-21 12:05:00,85.89,85.92,85.82,85.91,16617.0,74.5969,74.623,74.5361,74.6143,16617.0
2021-06-21 12:10:00,85.92,86.11,85.89,86.1,43468.0,74.623,74.788,74.5969,74.7793,43468.0
2021-06-21 12:15:00,86.11,86.14,86.05,86.07,22376.0,74.788,74.814,74.7359,74.7532,22376.0
2021-06-21 12:20:00,86.07,86.26,86.02,86.04,47140.0,74.7532,74.9183,74.7098,74.7272,47140.0
2021-06-21 12:25:00,86.04,86.08,86.01,86.08,9616.0,74.7272,74.7619,74.7011,74.7619,9616.0
2021-06-21 12:30:00,86.09,86.15,85.82,85.84,31615.0,74.7706,74.8227,74.5361,74.5535,31615.0
2021-06-21 12:35:00,85.84,85.91,85.75,85.8,13765.0,74.5535,74.6143,74.4753,74.5187,13765.0
2021-06-21 12:40:00,85.81,85.85,85.8,85.84,7051.0,74.5274,74.5622,74.5187,74.5535,7051.0
2021-06-21 12:45:00,85.85,86.05,85.81,86.04,10945.0,74.5622,74.7359,74.5274,74.7272,10945.0
2021-06-21 12:50:00,86.04,86.05,85.95,86.04,15053.0,74.7272,74.7359,74.649,74.7272,15053.0
2021-06-21 12:55:00,86.05,86.09,85.98,86.04,9068.0,74.7359,74.7706,74.6751,74.7272,9068.0
2021-06-21 13:00:00,86.02,86.06,85.93,85.94,10660.0,74.7098,74.7446,74.6316,74.6403,10660.0
2021-06-21 13:05:00,85.94,85.99,85.89,85.95,14932.0,74.6403,74.6838,74.5969,74.649,14932.0
2021-06-21 13:10:00,85.94,85.97,85.89,85.9,10167.0,74.6403,74.6664,74.5969,74.6056,10167.0
2021-06-21 13:15:00,85.92,86.08,85.91,86.04,12112.0,74.623,74.7619,74.6143,74.7272,12112.0
2021-06-21 13:20:00,86.05,86.18,86.02,86.02,15169.0,74.7359,74.8488,74.7098,74.7098,15169.0
2021-06-21 13:25:00,86.02,86.02,85.89,85.94,7880.0,74.7098,74.7098,74.5969,74.6403,7880.0
2021-06-21 13:30:00,85.95,86.01,85.92,86.0,8455.0,74.649,74.7011,74.623,74.6924,8455.0
2021-06-21 13:35:00,86.0,86.06,85.98,86.01,11164.0,74.6924,74.7446,74.6751,74.7011,11164.0
2021-06-21 13:40:00,86.03,86.15,85.94,85.96,22061.0,74.7185,74.8227,74.6403,74.6577,22061.0
2021-06-21 13:45:00,85.95,86.0,85.91,85.92,6771.0,74.649,74.6924,74.6143,74.623,6771.0
2021-06-21 13:50:00,85.93,85.99,85.92,85.95,7200.0,74.6316,74.6838,74.623,74.649,7200.0
2021-06-21 13:55:00,85.98,86.0,85.97,85.99,7614.0,74.6751,74.6924,74.6664,74.6838,7614.0
2021-06-21 14:00:00,85.98,86.01,85.88,85.88,40134.0,74.6751,74.7011,74.5882,74.5882,40134.0
2021-06-21 14:05:00,85.89,86.0,85.89,85.95,14239.0,74.5969,74.6924,74.5969,74.649,14239.0
2021-06-21 14:10:00,85.94,85.97,85.87,85.95,10948.0,74.6403,74.6664,74.5795,74.649,10948.0
2021-06-21 14:15:00,85.95,86.0,85.9,85.92,9908.0,74.649,74.6924,74.6056,74.623,9908.0
2021-06-21 14:20:00,85.92,85.94,85.83,85.84,10926.0,74.623,74.6403,74.5448,74.5535,10926.0
2021-06-21 14:25:00,85.85,85.87,85.79,85.81,11778.0,74.5622,74.5795,74.5101,74.5274,11778.0
2021-06-21 14:30:00,85.81,85.83,85.65,85.65,18496.0,74.5274,74.5448,74.3885,74.3885,18496.0
2021-06-21 14:35:00,85.64,85.68,85.56,85.58,19899.0,74.3798,74.4145,74.3103,74.3277,19899.0
2021-06-21 14:40:00,85.59,85.63,85.55,85.61,11353.0,74.3364,74.3711,74.3016,74.3537,11353.0
2021-06-21 14:45:00,85.56,85.63,85.55,85.56,28431.0,74.3103,74.3711,74.3016,74.3103,28431.0
2021-06-21 14:50:00,85.56,85.62,85.45,85.53,41537.0,74.3103,74.3624,74.2148,74.2842,41537.0
2021-06-21 14:55:00,85.55,85.59,85.48,85.57,14219.0,74.3016,74.3364,74.2408,74.319,14219.0
2021-06-21 15:00:00,85.57,85.64,85.54,85.58,11751.0,74.319,74.3798,74.2929,74.3277,11751.0
2021-06-21 15:05:00,85.57,85.73,85.57,85.71,32511.0,74.319,74.4579,74.319,74.4406,32511.0
2021-06-21 15:10:00,85.72,85.73,85.59,85.63,11519.0,74.4493,74.4579,74.3364,74.3711,11519.0
2021-06-21 15:15:00,85.62,85.72,85.57,85.6,16529.0,74.3624,74.4493,74.319,74.345,16529.0
2021-06-21 15:20:00,85.58,85.58,85.3,85.33,11831.0,74.3277,74.3277,74.0845,74.1105,11831.0
2021-06-21 15:25:00,85.32,85.41,85.3,85.38,15221.0,74.1019,74.18,74.0845,74.154,15221.0
2021-06-21 15:30:00,85.36,85.37,85.26,85.37,21134.0,74.1366,74.1453,74.0497,74.1453,21134.0
2021-06-21 15:35:00,85.37,85.49,85.36,85.41,19325.0,74.1453,74.2495,74.1366,74.18,19325.0
2021-06-21 15:40:00,85.44,85.51,85.38,85.38,18725.0,74.2061,74.2669,74.154,74.154,18725.0
2021-06-21 15:45:00,85.39,85.39,85.24,85.31,30161.0,74.1626,74.1626,74.0324,74.0932,30161.0
2021-06-21 15:50:00,85.32,85.35,85.15,85.28,69685.0,74.1019,74.1279,73.9542,74.0671,69685.0
2021-06-21 15:55:00,85.27,85.39,85.21,85.31,78473.0,74.0584,74.1626,74.0063,74.0932,78473.0
2021-06-22 09:30:00,85.33,85.33,84.09,84.37,92371.0,74.1105,74.1105,73.0336,73.2768,92371.0
2021-06-22 09:35:00,84.34,84.7,84.16,84.66,31312.0,73.2507,73.5634,73.0944,73.5286,31312.0
2021-06-22 09:40:00,84.61,84.9,84.37,84.71,33129.0,73.4852,73.7371,73.2768,73.5721,33129.0
2021-06-22 09:45:00,84.71,84.72,84.37,84.4,20514.0,73.5721,73.5807,73.2768,73.3028,20514.0
2021-06-22 09:50:00,84.42,84.58,83.88,83.88,56933.0,73.3202,73.4592,72.8512,72.8512,56933.0
2021-06-22 09:55:00,83.88,84.05,83.83,84.04,31026.0,72.8512,72.9988,72.8078,72.9902,31026.0
2021-06-22 10:00:00,83.99,84.01,83.75,83.78,15379.0,72.9467,72.9641,72.7383,72.7643,15379.0
2021-06-22 10:05:00,83.8,84.01,83.77,84.01,31217.0,72.7817,72.9641,72.7557,72.9641,31217.0
2021-06-22 10:10:00,84.01,84.04,83.72,83.73,32218.0,72.9641,72.9902,72.7122,72.7209,32218.0
2021-06-22 10:15:00,83.72,84.19,83.69,84.03,76153.0,72.7122,73.1204,72.6862,72.9815,76153.0
2021-06-22 10:20:00,84.0,84.43,83.92,84.18,56313.0,72.9554,73.3289,72.8859,73.1117,56313.0
2021-06-22 10:25:00,84.18,84.3,84.12,84.21,9058.0,73.1117,73.216,73.0596,73.1378,9058.0
2021-06-22 10:30:00,84.19,84.31,83.97,83.97,24718.0,73.1204,73.2247,72.9294,72.9294,24718.0
2021-06-22 10:35:00,83.95,84.29,83.93,84.23,25927.0,72.912,73.2073,72.8946,73.1552,25927.0
2021-06-22 10:40:00,84.24,84.3,84.1,84.22,15618.0,73.1639,73.216,73.0423,73.1465,15618.0
2021-06-22 10:45:00,84.19,84.2,84.09,84.11,12937.0,73.1204,73.1291,73.0336,73.0509,12937.0
2021-06-22 10:50:00,84.07,84.32,83.97,84.27,27941.0,73.0162,73.2333,72.9294,73.1899,27941.0
2021-06-22 10:55:00,84.23,84.66,84.15,84.59,37007.0,73.1552,73.5286,73.0857,73.4678,37007.0
2021-06-22 11:00:00,84.59,84.79,84.52,84.77,14611.0,73.4678,73.6415,73.407,73.6242,14611.0
2021-06-22 11:05:00,84.77,84.92,84.68,84.71,27182.0,73.6242,73.7544,73.546,73.5721,27182.0
2021-06-22 11:10:00,84.75,85.2,84.72,85.15,88984.0,73.6068,73.9976,73.5807,73.9542,88984.0
2021-06-22 11:15:00,85.19,85.23,85.03,85.15,14114.0,73.9889,74.0237,73.85,73.9542,14114.0
2021-06-22 11:20:00,85.14,85.21,85.01,85.05,15199.0,73.9455,74.0063,73.8326,73.8674,15199.0
2021-06-22 11:25:00,85.09,85.23,85.07,85.16,9331.0,73.9021,74.0237,73.8847,73.9629,9331.0
2021-06-22 11:30:00,85.15,85.32,85.13,85.29,10974.0,73.9542,74.1019,73.9368,74.0758,10974.0
2021-06-22 11:35:00,85.29,85.36,85.08,85.17,17382.0,74.0758,74.1366,73.8934,73.9716,17382.0
2021-06-22 11:40:00,85.14,85.16,84.96,84.98,12690.0,73.9455,73.9629,73.7892,73.8066,12690.0
2021-06-22 11:45:00,84.9,85.0,84.87,84.88,8335.0,73.7371,73.8239,73.711,73.7197,8335.0
2021-06-22 11:50:00,84.85,85.01,84.85,84.95,11228.0,73.6937,73.8326,73.6937,73.7805,11228.0
2021-06-22 11:55:00,84.95,85.08,84.94,85.02,8741.0,73.7805,73.8934,73.7718,73.8413,8741.0
2021-06-22 12:00:00,85.02,85.15,84.99,85.12,6819.0,73.8413,73.9542,73.8152,73.9282,6819.0
2021-06-22 12:05:00,85.1,85.15,84.91,84.95,8049.0,73.9108,73.9542,73.7458,73.7805,8049.0
2021-06-22 12:10:00,84.92,85.03,84.92,85.02,6045.0,73.7544,73.85,73.7544,73.8413,6045.0
2021-06-22 12:15:00,85.01,85.11,84.98,85.01,6877.0,73.8326,73.9195,73.8066,73.8326,6877.0
2021-06-22 12:20:00,84.98,84.98,84.79,84.83,9166.0,73.8066,73.8066,73.6415,73.6763,9166.0
2021-06-22 12:25:00,84.84,84.87,84.73,84.77,10530.0,73.685,73.711,73.5894,73.6242,10530.0
2021-06-22 12:30:00,84.74,84.74,84.6,84.64,8046.0,73.5981,73.5981,73.4765,73.5113,8046.0
2021-06-22 12:35:00,84.67,84.75,84.62,84.67,6192.0,73.5373,73.6068,73.4939,73.5373,6192.0
2021-06-22 12:40:00,84.67,84.7,84.61,84.63,5951.0,73.5373,73.5634,73.4852,73.5026,5951.0
2021-06-22 12:45:00,84.62,84.75,84.61,84.75,8070.0,73.4939,73.6068,73.4852,73.6068,8070.0
2021-06-22 12:50:00,84.73,84.73,84.55,84.56,7223.0,73.5894,73.5894,73.4331,73.4418,7223.0
2021-06-22 12:55:00,84.56,84.6,84.47,84.52,11546.0,73.4418,73.4765,73.3636,73.407,11546.0
2021-06-22 13:00:00,84.5,84.64,84.5,84.6,5176.0,73.3897,73.5113,73.3897,73.4765,5176.0
2021-06-22 13:05:00,84.59,84.69,84.52,84.69,6900.0,73.4678,73.5547,73.407,73.5547,6900.0
2021-06-22 13:10:00,84.69,84.74,84.68,84.71,4949.0,73.5547,73.5981,73.546,73.5721,4949.0
2021-06-22 13:15:00,84.68,84.78,84.65,84.74,8785.0,73.546,73.6329,73.5199,73.5981,8785.0
2021-06-22 13:20:00,84.74,84.93,84.74,84.9,3403.0,73.5981,73.7631,73.5981,73.7371,3403.0
2021-06-22 13:25:00,84.9,85.01,84.88,85.0,4964.0,73.7371,73.8326,73.7197,73.8239,4964.0
2021-06-22 13:30:00,85.0,85.0,84.93,84.97,7402.0,73.8239,73.8239,73.7631,73.7979,7402.0
2021-06-22 13:35:00,84.96,84.96,84.9,84.96,5785.0,73.7892,73.7892,73.7371,73.7892,5785.0
2021-06-22 13:40:00,84.97,85.06,84.92,84.92,6349.0,73.7979,73.876,73.7544,73.7544,6349.0
2021-06-22 13:45:00,84.94,84.94,84.85,84.86,4988.0,73.7718,73.7718,73.6937,73.7023,4988.0
2021-06-22 13:50:00,84.86,84.88,84.82,84.85,5745.0,73.7023,73.7197,73.6676,73.6937,5745.0
2021-06-22 13:55:00,84.87,84.89,84.85,84.86,5724.0,73.711,73.7284,73.6937,73.7023,5724.0
2021-06-22 14:00:00,84.84,84.92,84.8,84.91,5815.0,73.685,73.7544,73.6502,73.7458,5815.0
2021-06-22 14:05:00,84.91,84.93,84.88,84.92,7599.0,73.7458,73.7631,73.7197,73.7544,7599.0
2021-06-22 14:10:00,84.91,85.12,84.85,85.09,26306.0,73.7458,73.9282,73.6937,73.9021,26306.0
2021-06-22 14:15:00,85.11,85.12,85.01,85.02,4900.0,73.9195,73.9282,73.8326,73.8413,4900.0
2021-06-22 14:20:00,85.01,85.07,84.98,85.04,6391.0,73.8326,73.8847,73.8066,73.8587,6391.0
2021-06-22 14:25:00,85.06,85.09,84.99,84.99,6610.0,73.876,73.9021,73.8152,73.8152,6610.0
2021-06-22 14:30:00,84.98,84.99,84.74,84.86,18731.0,73.8066,73.8152,73.5981,73.7023,18731.0
2021-06-22 14:35:00,84.89,84.92,84.84,84.92,7812.0,73.7284,73.7544,73.685,73.7544,7812.0
2021-06-22 14:40:00,84.91,84.91,84.77,84.84,7958.0,73.7458,73.7458,73.6242,73.685,7958.0
2021-06-22 14:45:00,84.85,84.87,84.78,84.8,4592.0,73.6937,73.711,73.6329,73.6502,4592.0
2021-06-22 14:50:00,84.78,84.85,84.74,84.81,7638.0,73.6329,73.6937,73.5981,73.6589,7638.0
2021-06-22 14:55:00,84.83,84.89,84.69,84.72,36736.0,73.6763,73.7284,73.5547,73.5807,36736.0
2021-06-22 15:00:00,84.73,84.82,84.67,84.82,8512.0,73.5894,73.6676,73.5373,73.6676,8512.0
2021-06-22 15:05:00,84.84,84.88,84.66,84.75,8403.0,73.685,73.7197,73.5286,73.6068,8403.0
2021-06-22 15:10:00,84.73,84.8,84.64,84.66,15106.0,73.5894,73.6502,73.5113,73.5286,15106.0
2021-06-22 15:15:00,84.67,84.77,84.65,84.77,12534.0,73.5373,73.6242,73.5199,73.6242,12534.0
2021-06-22 15:20:00,84.76,84.8,84.65,84.67,16252.0,73.6155,73.6502,73.5199,73.5373,16252.0
2021-06-22 15:25:00,84.69,84.76,84.61,84.62,12222.0,73.5547,73.6155,73.4852,73.4939,12222.0
2021-06-22 15:30:00,84.63,84.96,84.63,84.94,48566.0,73.5026,73.7892,73.5026,73.7718,48566.0
2021-06-22 15:35:00,84.95,84.96,84.79,84.83,11515.0,73.7805,73.7892,73.6415,73.6763,11515.0
2021-06-22 15:40:00,84.84,84.87,84.59,84.62,33386.0,73.685,73.711,73.4678,73.4939,33386.0
2021-06-22 15:45:00,84.62,84.65,84.55,84.56,26048.0,73.4939,73.5199,73.4331,73.4418,26048.0
2021-06-22 15:50:00,84.55,84.64,84.45,84.64,52434.0,73.4331,73.5113,73.3462,73.5113,52434.0
2021-06-22 15:55:00,84.62,84.65,84.42,84.49,107577.0,73.4939,73.5199,73.3202,73.381,107577.0
2021-06-23 09:30:00,84.79,84.95,84.54,84.64,82018.0,73.6415,73.7805,73.4244,73.5113,82018.0
2021-06-23 09:35:00,84.65,84.68,84.26,84.33,42938.0,73.5199,73.546,73.1812,73.242,42938.0
2021-06-23 09:40:00,84.3,84.65,84.28,84.63,13949.0,73.216,73.5199,73.1986,73.5026,13949.0
2021-06-23 09:45:00,84.69,84.82,84.49,84.63,17354.0,73.5547,73.6676,73.381,73.5026,17354.0
2021-06-23 09:50:00,84.6,84.61,84.1,84.13,18302.0,73.4765,73.4852,73.0423,73.0683,18302.0
2021-06-23 09:55:00,84.15,84.21,83.93,84.17,54084.0,73.0857,73.1378,72.8946,73.1031,54084.0
2021-06-23 10:00:00,84.17,84.75,84.12,84.75,41131.0,73.1031,73.6068,73.0596,73.6068,41131.0
2021-06-23 10:05:00,84.78,85.06,84.73,84.99,35523.0,73.6329,73.876,73.5894,73.8152,35523.0
2021-06-23 10:10:00,85.04,85.1,84.99,85.03,76689.0,73.8587,73.9108,73.8152,73.85,76689.0
2021-06-23 10:15:00,85.02,85.06,84.9,84.95,23129.0,73.8413,73.876,73.7371,73.7805,23129.0
2021-06-23 10:20:00,84.95,84.98,84.79,84.83,30952.0,73.7805,73.8066,73.6415,73.6763,30952.0
2021-06-23 10:25:00,84.83,84.83,84.57,84.59,14060.0,73.6763,73.6763,73.4505,73.4678,14060.0
2021-06-23 10:30:00,84.59,84.68,84.54,84.55,19690.0,73.4678,73.546,73.4244,73.4331,19690.0
2021-06-23 10:35:00,84.54,84.7,84.51,84.67,54470.0,73.4244,73.5634,73.3984,73.5373,54470.0
2021-06-23 10:40:00,84.67,84.73,84.44,84.47,21479.0,73.5373,73.5894,73.3376,73.3636,21479.0
2021-06-23 10:45:00,84.47,84.51,84.27,84.29,37825.0,73.3636,73.3984,73.1899,73.2073,37825.0
2021-06-23 10:50:00,84.3,84.45,84.22,84.39,27612.0,73.216,73.3462,73.1465,73.2941,27612.0
2021-06-23 10:55:00,84.39,84.8,84.39,84.72,24753.0,73.2941,73.6502,73.2941,73.5807,24753.0
2021-06-23 11:00:00,84.72,84.76,84.14,84.18,45702.0,73.5807,73.6155,73.077,73.1117,45702.0
2021-06-23 11:05:00,84.18,84.47,84.11,84.3,28753.0,73.1117,73.3636,73.0509,73.216,28753.0
2021-06-23 11:10:00,84.3,84.45,84.22,84.45,13555.0,73.216,73.3462,73.1465,73.3462,13555.0
2021-06-23 11:15:00,84.5,84.5,84.33,84.36,21862.0,73.3897,73.3897,73.242,73.2681,21862.0
2021-06-23 11:20:00,84.39,84.7,84.36,84.66,17734.0,73.2941,73.5634,73.2681,73.5286,17734.0
2021-06-23 11:25:00,84.65,84.66,84.56,84.59,19115.0,73.5199,73.5286,73.4418,73.4678,19115.0
2021-06-23 11:30:00,84.56,84.56,84.42,84.45,7461.0,73.4418,73.4418,73.3202,73.3462,7461.0
2021-06-23 11:35:00,84.47,84.53,84.42,84.43,6135.0,73.3636,73.4157,73.3202,73.3289,6135.0
2021-06-23 11:40:00,84.44,84.53,84.43,84.5,11763.0,73.3376,73.4157,73.3289,73.3897,11763.0
2021-06-23 11:45:00,84.52,84.59,84.49,84.53,9706.0,73.407,73.4678,73.381,73.4157,9706.0
2021-06-23 11:50:00,84.51,84.82,84.48,84.81,17716.0,73.3984,73.6676,73.3723,73.6589,17716.0
2021-06-23 11:55:00,84.79,84.89,84.7,84.81,14568.0,73.6415,73.7284,73.5634,73.6589,14568.0
2021-06-23 12:00:00,84.84,84.88,84.8,84.84,16442.0,73.685,73.7197,73.6502,73.685,16442.0
2021-06-23 12:05:00,84.84,84.87,84.8,84.84,13714.0,73.685,73.711,73.6502,73.685,13714.0
2021-06-23 12:10:00,84.84,84.89,84.8,84.88,10915.0,73.685,73.7284,73.6502,73.7197,10915.0
2021-06-23 12:15:00,84.88,85.04,84.83,85.02,14551.0,73.7197,73.8587,73.6763,73.8413,14551.0
2021-06-23 12:20:00,85.04,85.06,84.95,84.98,24749.0,73.8587,73.876,73.7805,73.8066,24749.0
2021-06-23 12:25:00,84.99,85.03,84.96,84.97,9905.0,73.8152,73.85,73.7892,73.7979,9905.0
2021-06-23 12:30:00,84.95,85.08,84.93,85.03,17918.0,73.7805,73.8934,73.7631,73.85,17918.0
2021-06-23 12:35:00,85.03,85.04,84.85,84.85,16172.0,73.85,73.8587,73.6937,73.6937,16172.0
2021-06-23 12:40:00,84.85,84.93,84.8,84.91,25720.0,73.6937,73.7631,73.6502,73.7458,25720.0
2021-06-23 12:45:00,84.94,85.07,84.94,85.02,29179.0,73.7718,73.8847,73.7718,73.8413,29179.0
2021-06-23 12:50:00,85.03,85.06,84.97,85.02,16937.0,73.85,73.876,73.7979,73.8413,16937.0
2021-06-23 12:55:00,85.01,85.19,84.97,85.16,32029.0,73.8326,73.9889,73.7979,73.9629,32029.0
2021-06-23 13:00:00,85.15,85.63,85.15,85.63,43266.0,73.9542,74.3711,73.9542,74.3711,43266.0
2021-06-23 13:05:00,85.67,85.75,85.64,85.73,20163.0,74.4058,74.4753,74.3798,74.4579,20163.0
2021-06-23 13:10:00,85.72,85.99,85.7,85.9,33333.0,74.4493,74.6838,74.4319,74.6056,33333.0
2021-06-23 13:15:00,85.91,85.92,85.7,85.72,20366.0,74.6143,74.623,74.4319,74.4493,20366.0
2021-06-23 13:20:00,85.72,85.79,85.69,85.74,11324.0,74.4493,74.5101,74.4232,74.4666,11324.0
2021-06-23 13:25:00,85.73,85.74,85.58,85.61,13714.0,74.4579,74.4666,74.3277,74.3537,13714.0
2021-06-23 13:30:00,85.59,85.65,85.47,85.63,18221.0,74.3364,74.3885,74.2321,74.3711,18221.0
2021-06-23 13:35:00,85.62,85.62,85.48,85.52,7918.0,74.3624,74.3624,74.2408,74.2756,7918.0
2021-06-23 13:40:00,85.51,85.55,85.48,85.52,5026.0,74.2669,74.3016,74.2408,74.2756,5026.0
2021-06-23 13:45:00,85.53,85.59,85.43,85.59,12914.0,74.2842,74.3364,74.1974,74.3364,12914.0
2021-06-23 13:50:00,85.6,85.71,85.59,85.71,7132.0,74.345,74.4406,74.3364,74.4406,7132.0
2021-06-23 13:55:00,85.7,85.73,85.56,85.61,8119.0,74.4319,74.4579,74.3103,74.3537,8119.0
2021-06-23 14:00:00,85.62,85.66,85.53,85.53,12564.0,74.3624,74.3971,74.2842,74.2842,12564.0
2021-06-23 14:05:00,85.51,85.59,85.51,85.58,5424.0,74.2669,74.3364,74.2669,74.3277,5424.0
2021-06-23 14:10:00,85.57,85.67,85.56,85.61,8304.0,74.319,74.4058,74.3103,74.3537,8304.0
2021-06-23 14:15:00,85.61,85.63,85.45,85.5,13633.0,74.3537,74.3711,74.2148,74.2582,13633.0
2021-06-23 14:20:00,85.48,85.5,85.37,85.38,8452.0,74.2408,74.2582,74.1453,74.154,8452.0
2021-06-23 14:25:00,85.39,85.42,85.3,85.38,8843.0,74.1626,74.1887,74.0845,74.154,8843.0
2021-06-23 14:30:00,85.36,85.45,85.3,85.42,8106.0,74.1366,74.2148,74.0845,74.1887,8106.0
2021-06-23 14:35:00,85.44,85.45,85.36,85.45,9981.0,74.2061,74.2148,74.1366,74.2148,9981.0
2021-06-23 14:40:00,85.45,85.46,85.19,85.19,10269.0,74.2148,74.2234,73.9889,73.9889,10269.0
2021-06-23 14:45:00,85.23,85.27,85.21,85.23,10983.0,74.0237,74.0584,74.0063,74.0237,10983.0
2021-06-23 14:50:00,85.24,85.26,85.2,85.22,14697.0,74.0324,74.0497,73.9976,74.015,14697.0
2021-06-23 14:55:00,85.21,85.27,85.21,85.23,9107.0,74.0063,74.0584,74.0063,74.0237,9107.0
2021-06-23 15:00:00,85.24,85.24,85.15,85.18,8200.0,74.0324,74.0324,73.9542,73.9803,8200.0
2021-06-23 15:05:00,85.19,85.23,85.16,85.23,5629.0,73.9889,74.0237,73.9629,74.0237,5629.0
2021-06-23 15:10:00,85.22,85.26,85.19,85.21,9371.0,74.015,74.0497,73.9889,74.0063,9371.0
2021-06-23 15:15:00,85.23,85.23,85.16,85.23,7626.0,74.0237,74.0237,73.9629,74.0237,7626.0
2021-06-23 15:20:00,85.22,85.26,85.19,85.24,13535.0,74.015,74.0497,73.9889,74.0324,13535.0
2021-06-23 15:25:00,85.25,85.26,85.19,85.21,18223.0,74.0411,74.0497,73.9889,74.0063,18223.0
2021-06-23 15:30:00,85.21,85.21,85.09,85.11,25085.0,74.0063,74.0063,73.9021,73.9195,25085.0
2021-06-23 15:35:00,85.09,85.13,85.03,85.09,10867.0,73.9021,73.9368,73.85,73.9021,10867.0
2021-06-23 15:40:00,85.09,85.13,85.02,85.06,14486.0,73.9021,73.9368,73.8413,73.876,14486.0
2021-06-23 15:45:00,85.06,85.11,84.94,84.95,16753.0,73.876,73.9195,73.7718,73.7805,16753.0
2021-06-23 15:50:00,84.93,84.93,84.75,84.81,45852.0,73.7631,73.7631,73.6068,73.6589,45852.0
2021-06-23 15:55:00,84.81,84.81,84.63,84.75,86083.0,73.6589,73.6589,73.5026,73.6068,86083.0
2021-06-24 09:30:00,86.75,86.92,86.08,86.13,110033.0,75.3438,75.4915,74.7619,74.8054,110033.0
2021-06-24 09:35:00,86.13,86.38,85.83,85.95,63507.0,74.8054,75.0225,74.5448,74.649,63507.0
2021-06-24 09:40:00,86.05,86.07,85.79,85.89,49186.0,74.7359,74.7532,74.5101,74.5969,49186.0
2021-06-24 09:45:00,85.9,86.1,85.76,86.09,35561.0,74.6056,74.7793,74.484,74.7706,35561.0
2021-06-24 09:50:00,86.05,86.48,85.97,86.38,24710.0,74.7359,75.1093,74.6664,75.0225,24710.0
2021-06-24 09:55:00,86.41,86.46,86.22,86.33,35874.0,75.0485,75.092,74.8835,74.9791,35874.0
2021-06-24 10:00:00,86.3,86.46,86.2,86.26,20480.0,74.953,75.092,74.8661,74.9183,20480.0
2021-06-24 10:05:00,86.32,86.33,86.02,86.02,17526.0,74.9704,74.9791,74.7098,74.7098,17526.0
2021-06-24 10:10:00,86.02,86.03,85.79,85.8,10243.0,74.7098,74.7185,74.5101,74.5187,10243.0
2021-06-24 10:15:00,85.8,85.86,85.69,85.72,16746.0,74.5187,74.5709,74.4232,74.4493,16746.0
2021-06-24 10:20:00,85.68,85.87,85.61,85.83,9222.0,74.4145,74.5795,74.3537,74.5448,9222.0
2021-06-24 10:25:00,85.85,86.09,85.85,86.07,19597.0,74.5622,74.7706,74.5622,74.7532,19597.0
2021-06-24 10:30:00,86.04,86.26,86.0,86.12,18618.0,74.7272,74.9183,74.6924,74.7967,18618.0
2021-06-24 10:35:00,86.11,86.19,86.09,86.15,7371.0,74.788,74.8575,74.7706,74.8227,7371.0
2021-06-24 10:40:00,86.17,86.31,85.97,85.97,8909.0,74.8401,74.9617,74.6664,74.6664,8909.0
2021-06-24 10:45:00,85.93,85.93,85.72,85.81,11755.0,74.6316,74.6316,74.4493,74.5274,11755.0
2021-06-24 10:50:00,85.84,85.93,85.74,85.82,21094.0,74.5535,74.6316,74.4666,74.5361,21094.0
2021-06-24 10:55:00,85.81,85.86,85.78,85.86,11644.0,74.5274,74.5709,74.5014,74.5709,11644.0
2021-06-24 11:00:00,85.83,86.08,85.82,85.82,17551.0,74.5448,74.7619,74.5361,74.5361,17551.0
2021-06-24 11:05:00,85.83,85.87,85.7,85.8,10674.0,74.5448,74.5795,74.4319,74.5187,10674.0
2021-06-24 11:10:00,85.8,86.02,85.79,85.91,16580.0,74.5187,74.7098,74.5101,74.6143,16580.0
2021-06-24 11:15:00,85.93,86.12,85.79,85.84,23208.0,74.6316,74.7967,74.5101,74.5535,23208.0
2021-06-24 11:20:00,85.84,86.17,85.83,86.15,21493.0,74.5535,74.8401,74.5448,74.8227,21493.0
2021-06-24 11:25:00,86.13,86.14,85.87,85.99,8534.0,74.8054,74.814,74.5795,74.6838,8534.0
2021-06-24 11:30:00,85.97,86.15,85.94,86.14,12546.0,74.6664,74.8227,74.6403,74.814,12546.0
2021-06-24 11:35:00,86.11,86.11,85.96,86.01,6476.0,74.788,74.788,74.6577,74.7011,6476.0
2021-06-24 11:40:00,85.99,86.07,85.97,86.05,9525.0,74.6838,74.7532,74.6664,74.7359,9525.0
2021-06-24 11:45:00,86.06,86.06,85.97,86.01,7556.0,74.7446,74.7446,74.6664,74.7011,7556.0
2021-06-24 11:50:00,85.99,86.0,85.91,85.91,7195.0,74.6838,74.6924,74.6143,74.6143,7195.0
2021-06-24 11:55:00,85.93,86.02,85.83,85.83,7096.0,74.6316,74.7098,74.5448,74.5448,7096.0
2021-06-24 12:00:00,85.83,85.86,85.8,85.81,5783.0,74.5448,74.5709,74.5187,74.5274,5783.0
2021-06-24 12:05:00,85.82,85.82,85.74,85.77,6781.0,74.5361,74.5361,74.4666,74.4927,6781.0
2021-06-24 12:10:00,85.77,85.78,85.5,85.54,14212.0,74.4927,74.5014,74.2582,74.2929,14212.0
2021-06-24 12:15:00,85.53,85.79,85.53,85.79,13856.0,74.2842,74.5101,74.2842,74.5101,13856.0
2021-06-24 12:20:00,85.78,85.94,85.78,85.91,13518.0,74.5014,74.6403,74.5014,74.6143,13518.0
2021-06-24 12:25:00,85.88,85.88,85.78,85.79,11753.0,74.5882,74.5882,74.5014,74.5101,11753.0
2021-06-24 12:30:00,85.7,85.7,85.6,85.61,3951.0,74.4319,74.4319,74.345,74.3537,3951.0
2021-06-24 12:35:00,85.62,85.69,85.59,85.65,9970.0,74.3624,74.4232,74.3364,74.3885,9970.0
2021-06-24 12:40:00,85.68,85.76,85.68,85.75,9867.0,74.4145,74.484,74.4145,74.4753,9867.0
2021-06-24 12:45:00,85.73,85.74,85.68,85.68,2751.0,74.4579,74.4666,74.4145,74.4145,2751.0
2021-06-24 12:50:00,85.69,85.73,85.58,85.73,20797.0,74.4232,74.4579,74.3277,74.4579,20797.0
2021-06-24 12:55:00,85.7,85.73,85.65,85.69,7408.0,74.4319,74.4579,74.3885,74.4232,7408.0
2021-06-24 13:00:00,85.7,85.75,85.6,85.75,4237.0,74.4319,74.4753,74.345,74.4753,4237.0
2021-06-24 13:05:00,85.73,85.79,85.73,85.78,2125.0,74.4579,74.5101,74.4579,74.5014,2125.0
2021-06-24 13:10:00,85.79,85.91,85.75,85.9,4804.0,74.5101,74.6143,74.4753,74.6056,4804.0
2021-06-24 13:15:00,85.9,85.91,85.66,85.8,16337.0,74.6056,74.6143,74.3971,74.5187,16337.0
2021-06-24 13:20:00,85.79,85.88,85.7,85.88,13070.0,74.5101,74.5882,74.4319,74.5882,13070.0
2021-06-24 13:25:00,85.9,85.9,85.85,85.87,4162.0,74.6056,74.6056,74.5622,74.5795,4162.0
2021-06-24 13:30:00,85.87,85.95,85.86,85.95,4484.0,74.5795,74.649,74.5709,74.649,4484.0
2021-06-24 13:35:00,85.94,85.99,85.9,85.93,8981.0,74.6403,74.6838,74.6056,74.6316,8981.0
2021-06-24 13:40:00,85.94,85.94,85.89,85.89,5570.0,74.6403,74.6403,74.5969,74.5969,5570.0
2021-06-24 13:45:00,85.89,85.91,85.85,85.89,7960.0,74.5969,74.6143,74.5622,74.5969,7960.0
2021-06-24 13:50:00,85.91,86.21,85.91,86.2,10531.0,74.6143,74.8748,74.6143,74.8661,10531.0
2021-06-24 13:55:00,86.21,86.32,86.14,86.32,67145.0,74.8748,74.9704,74.814,74.9704,67145.0
2021-06-24 14:00:00,86.33,86.41,86.31,86.38,11794.0,74.9791,75.0485,74.9617,75.0225,11794.0
2021-06-24 14:05:00,86.38,86.45,86.36,86.45,6825.0,75.0225,75.0833,75.0051,75.0833,6825.0
2021-06-24 14:10:00,86.44,86.47,86.39,86.43,9523.0,75.0746,75.1006,75.0312,75.0659,9523.0
2021-06-24 14:15:00,86.47,86.66,86.45,86.58,17088.0,75.1006,75.2657,75.0833,75.1962,17088.0
2021-06-24 14:20:00,86.56,86.72,86.54,86.67,11239.0,75.1788,75.3178,75.1614,75.2744,11239.0
2021-06-24 14:25:00,86.65,86.67,86.55,86.58,9250.0,75.257,75.2744,75.1701,75.1962,9250.0
2021-06-24 14:30:00,86.56,86.62,86.56,86.62,3967.0,75.1788,75.2309,75.1788,75.2309,3967.0
2021-06-24 14:35:00,86.62,86.68,86.61,86.67,6876.0,75.2309,75.283,75.2222,75.2744,6876.0
2021-06-24 14:40:00,86.64,86.67,86.6,86.66,6004.0,75.2483,75.2744,75.2136,75.2657,6004.0
2021-06-24 14:45:00,86.65,86.7,86.6,86.61,7240.0,75.257,75.3004,75.2136,75.2222,7240.0
2021-06-24 14:50:00,86.62,86.66,86.59,86.64,6631.0,75.2309,75.2657,75.2049,75.2483,6631.0
2021-06-24 14:55:00,86.66,86.7,86.66,86.67,11445.0,75.2657,75.3004,75.2657,75.2744,11445.0
2021-06-24 15:00:00,86.66,86.68,86.56,86.56,10539.0,75.2657,75.283,75.1788,75.1788,10539.0
2021-06-24 15:05:00,86.58,86.59,86.46,86.49,10724.0,75.1962,75.2049,75.092,75.118,10724.0
2021-06-24 15:10:00,86.49,86.63,86.49,86.62,6611.0,75.118,75.2396,75.118,75.2309,6611.0
2021-06-24 15:15:00,86.62,86.63,86.59,86.6,6852.0,75.2309,75.2396,75.2049,75.2136,6852.0
2021-06-24 15:20:00,86.6,86.61,86.43,86.44,12738.0,75.2136,75.2222,75.0659,75.0746,12738.0
2021-06-24 15:25:00,86.44,86.49,86.43,86.47,18267.0,75.0746,75.118,75.0659,75.1006,18267.0
2021-06-24 15:30:00,86.47,86.47,86.33,86.37,18280.0,75.1006,75.1006,74.9791,75.0138,18280.0
2021-06-24 15:35:00,86.37,86.49,86.36,86.49,22062.0,75.0138,75.118,75.0051,75.118,22062.0
2021-06-24 15:40:00,86.5,86.58,86.5,86.55,35794.0,75.1267,75.1962,75.1267,75.1701,35794.0
2021-06-24 15:45:00,86.54,86.58,86.41,86.51,33675.0,75.1614,75.1962,75.0485,75.1354,33675.0
2021-06-24 15:50:00,86.52,86.53,86.34,86.34,55211.0,75.1441,75.1528,74.9877,74.9877,55211.0
2021-06-24 15:55:00,86.33,86.46,86.26,86.4,98358.0,74.9791,75.092,74.9183,75.0399,98358.0
2021-06-25 09:30:00,86.24,86.79,86.06,86.35,53871.0,74.9009,75.3786,74.7446,74.9964,53871.0
2021-06-25 09:35:00,86.32,86.75,86.25,86.65,12059.0,74.9704,75.3438,74.9096,75.257,12059.0
2021-06-25 09:40:00,86.62,86.89,86.54,86.76,27085.0,75.2309,75.4654,75.1614,75.3525,27085.0
2021-06-25 09:45:00,86.76,86.82,86.5,86.76,24888.0,75.3525,75.4046,75.1267,75.3525,24888.0
2021-06-25 09:50:00,86.77,86.8,86.53,86.58,15693.0,75.3612,75.3873,75.1528,75.1962,15693.0
2021-06-25 09:55:00,86.64,86.7,86.46,86.69,14183.0,75.2483,75.3004,75.092,75.2917,14183.0
2021-06-25 10:00:00,86.66,86.98,86.62,86.97,16455.0,75.2657,75.5436,75.2309,75.5349,16455.0
2021-06-25 10:05:00,86.96,87.0,86.81,86.91,12468.0,75.5262,75.561,75.3959,75.4828,12468.0
2021-06-25 10:10:00,86.93,87.19,86.93,87.05,20991.0,75.5002,75.726,75.5002,75.6044,20991.0
2021-06-25 10:15:00,87.0,87.14,86.95,87.09,10106.0,75.561,75.6826,75.5175,75.6391,10106.0
2021-06-25 10:20:00,87.06,87.23,86.99,87.23,12963.0,75.6131,75.7607,75.5523,75.7607,12963.0
2021-06-25 10:25:00,87.23,87.24,87.06,87.18,11693.0,75.7607,75.7694,75.6131,75.7173,11693.0
2021-06-25 10:30:00,87.18,87.22,87.03,87.09,10103.0,75.7173,75.752,75.587,75.6391,10103.0
2021-06-25 10:35:00,87.1,87.24,87.1,87.15,16465.0,75.6478,75.7694,75.6478,75.6912,16465.0
2021-06-25 10:40:00,87.12,87.3,87.12,87.25,10136.0,75.6652,75.8215,75.6652,75.7781,10136.0
2021-06-25 10:45:00,87.23,87.29,87.15,87.21,10249.0,75.7607,75.8128,75.6912,75.7434,10249.0
2021-06-25 10:50:00,87.22,87.51,87.2,87.51,18901.0,75.752,76.0039,75.7347,76.0039,18901.0
2021-06-25 10:55:00,87.52,87.7,87.48,87.48,32918.0,76.0126,76.1689,75.9778,75.9778,32918.0
2021-06-25 11:00:00,87.48,87.49,87.1,87.13,18134.0,75.9778,75.9865,75.6478,75.6739,18134.0
2021-06-25 11:05:00,87.15,87.15,86.86,86.9,13548.0,75.6912,75.6912,75.4394,75.4741,13548.0
2021-06-25 11:10:00,86.86,86.96,86.78,86.96,6077.0,75.4394,75.5262,75.3699,75.5262,6077.0
2021-06-25 11:15:00,87.01,87.12,86.99,87.09,5529.0,75.5696,75.6652,75.5523,75.6391,5529.0
2021-06-25 11:20:00,87.08,87.19,87.01,87.18,4481.0,75.6304,75.726,75.5696,75.7173,4481.0
2021-06-25 11:25:00,87.17,87.29,87.14,87.19,9433.0,75.7086,75.8128,75.6826,75.726,9433.0
2021-06-25 11:30:00,87.19,87.29,87.04,87.26,5576.0,75.726,75.8128,75.5957,75.7868,5576.0
2021-06-25 11:35:00,87.26,87.36,87.24,87.29,4317.0,75.7868,75.8736,75.7694,75.8128,4317.0
2021-06-25 11:40:00,87.27,87.28,87.18,87.18,6185.0,75.7955,75.8041,75.7173,75.7173,6185.0
2021-06-25 11:45:00,87.17,87.36,87.16,87.36,13802.0,75.7086,75.8736,75.6999,75.8736,13802.0
2021-06-25 11:50:00,87.37,87.43,87.33,87.34,14104.0,75.8823,75.9344,75.8476,75.8563,14104.0
2021-06-25 11:55:00,87.35,87.37,87.28,87.28,7755.0,75.8649,75.8823,75.8041,75.8041,7755.0
2021-06-25 12:00:00,87.17,87.27,87.15,87.23,19128.0,75.7086,75.7955,75.6912,75.7607,19128.0
2021-06-25 12:05:00,87.23,87.31,87.17,87.28,11469.0,75.7607,75.8302,75.7086,75.8041,11469.0
2021-06-25 12:10:00,87.21,87.23,87.01,87.06,8268.0,75.7434,75.7607,75.5696,75.6131,8268.0
2021-06-25 12:15:00,87.07,87.09,86.95,87.01,10757.0,75.6218,75.6391,75.5175,75.5696,10757.0
2021-06-25 12:20:00,87.02,87.06,87.01,87.01,6962.0,75.5783,75.6131,75.5696,75.5696,6962.0
2021-06-25 12:25:00,86.99,87.0,86.85,86.85,20075.0,75.5523,75.561,75.4307,75.4307,20075.0
2021-06-25 12:30:00,86.89,87.04,86.77,86.97,41338.0,75.4654,75.5957,75.3612,75.5349,41338.0
2021-06-25 12:35:00,86.96,87.12,86.93,87.12,9546.0,75.5262,75.6652,75.5002,75.6652,9546.0
2021-06-25 12:40:00,87.11,87.19,87.06,87.17,13108.0,75.6565,75.726,75.6131,75.7086,13108.0
2021-06-25 12:45:00,87.17,87.21,87.1,87.19,7752.0,75.7086,75.7434,75.6478,75.726,7752.0
2021-06-25 12:50:00,87.19,87.2,87.1,87.19,6645.0,75.726,75.7347,75.6478,75.726,6645.0
2021-06-25 12:55:00,87.18,87.19,87.06,87.09,13325.0,75.7173,75.726,75.6131,75.6391,13325.0
2021-06-25 13:00:00,87.1,87.12,86.97,86.98,6949.0,75.6478,75.6652,75.5349,75.5436,6949.0
2021-06-25 13:05:00,86.98,87.0,86.88,86.97,39860.0,75.5436,75.561,75.4567,75.5349,39860.0
2021-06-25 13:10:00,86.96,86.97,86.87,86.87,5582.0,75.5262,75.5349,75.4481,75.4481,5582.0
2021-06-25 13:15:00,86.89,86.93,86.86,86.87,6682.0,75.4654,75.5002,75.4394,75.4481,6682.0
2021-06-25 13:20:00,86.87,86.88,86.8,86.84,8673.0,75.4481,75.4567,75.3873,75.422,8673.0
2021-06-25 13:25:00,86.82,86.84,86.79,86.8,3928.0,75.4046,75.422,75.3786,75.3873,3928.0
2021-06-25 13:30:00,86.79,86.85,86.72,86.76,12642.0,75.3786,75.4307,75.3178,75.3525,12642.0
2021-06-25 13:35:00,86.78,86.78,86.5,86.54,20354.0,75.3699,75.3699,75.1267,75.1614,20354.0
2021-06-25 13:40:00,86.53,86.68,86.51,86.64,13020.0,75.1528,75.283,75.1354,75.2483,13020.0
2021-06-25 13:45:00,86.65,86.71,86.55,86.58,8104.0,75.257,75.3091,75.1701,75.1962,8104.0
2021-06-25 13:50:00,86.58,86.6,86.54,86.55,6532.0,75.1962,75.2136,75.1614,75.1701,6532.0
2021-06-25 13:55:00,86.57,86.6,86.53,86.57,7700.0,75.1875,75.2136,75.1528,75.1875,7700.0
2021-06-25 14:00:00,86.56,86.6,86.5,86.59,15753.0,75.1788,75.2136,75.1267,75.2049,15753.0
2021-06-25 14:05:00,86.6,86.61,86.52,86.53,9397.0,75.2136,75.2222,75.1441,75.1528,9397.0
2021-06-25 14:10:00,86.53,86.57,86.46,86.49,7430.0,75.1528,75.1875,75.092,75.118,7430.0
2021-06-25 14:15:00,86.48,86.52,86.43,86.5,10192.0,75.1093,75.1441,75.0659,75.1267,10192.0
2021-06-25 14:20:00,86.5,86.57,86.5,86.57,7750.0,75.1267,75.1875,75.1267,75.1875,7750.0
2021-06-25 14:25:00,86.55,86.62,86.55,86.56,10200.0,75.1701,75.2309,75.1701,75.1788,10200.0
2021-06-25 14:30:00,86.58,86.65,86.54,86.65,17061.0,75.1962,75.257,75.1614,75.257,17061.0
2021-06-25 14:35:00,86.66,86.67,86.62,86.63,11873.0,75.2657,75.2744,75.2309,75.2396,11873.0
2021-06-25 14:40:00,86.65,86.73,86.64,86.73,6102.0,75.257,75.3265,75.2483,75.3265,6102.0
2021-06-25 14:45:00,86.75,86.76,86.7,86.73,10100.0,75.3438,75.3525,75.3004,75.3265,10100.0
2021-06-25 14:50:00,86.75,86.77,86.73,86.74,6438.0,75.3438,75.3612,75.3265,75.3351,6438.0
2021-06-25 14:55:00,86.74,86.79,86.7,86.79,9418.0,75.3351,75.3786,75.3004,75.3786,9418.0
2021-06-25 15:00:00,86.82,86.89,86.8,86.89,13659.0,75.4046,75.4654,75.3873,75.4654,13659.0
2021-06-25 15:05:00,86.89,86.9,86.85,86.86,10975.0,75.4654,75.4741,75.4307,75.4394,10975.0
2021-06-25 15:10:00,86.87,86.91,86.82,86.82,12476.0,75.4481,75.4828,75.4046,75.4046,12476.0
2021-06-25 15:15:00,86.82,86.84,86.77,86.78,12262.0,75.4046,75.422,75.3612,75.3699,12262.0
2021-06-25 15:20:00,86.77,86.83,86.6,86.66,25739.0,75.3612,75.4133,75.2136,75.2657,25739.0
2021-06-25 15:25:00,86.65,86.73,86.58,86.71,12632.0,75.257,75.3265,75.1962,75.3091,12632.0
2021-06-25 15:30:00,86.73,86.75,86.66,86.71,11754.0,75.3265,75.3438,75.2657,75.3091,11754.0
2021-06-25 15:35:00,86.74,86.75,86.65,86.66,18268.0,75.3351,75.3438,75.257,75.2657,18268.0
2021-06-25 15:40:00,86.68,86.68,86.49,86.5,27022.0,75.283,75.283,75.118,75.1267,27022.0
2021-06-25 15:45:00,86.5,86.61,86.49,86.6,20076.0,75.1267,75.2222,75.118,75.2136,20076.0
2021-06-25 15:50:00,86.62,86.62,86.43,86.47,40972.0,75.2309,75.2309,75.0659,75.1006,40972.0
2021-06-25 15:55:00,86.46,86.54,86.36,86.5,75229.0,75.092,75.1614,75.0051,75.1267,75229.0
2021-06-28 09:30:00,86.5,86.71,86.0,86.5,46240.0,75.1267,75.3091,74.6924,75.1267,46240.0
2021-06-28 09:35:00,86.6,86.72,86.37,86.66,15029.0,75.2136,75.3178,75.0138,75.2657,15029.0
2021-06-28 09:40:00,86.64,86.64,86.33,86.5,14400.0,75.2483,75.2483,74.9791,75.1267,14400.0
2021-06-28 09:45:00,86.47,86.48,86.22,86.41,10011.0,75.1006,75.1093,74.8835,75.0485,10011.0
2021-06-28 09:50:00,86.46,86.9,86.37,86.9,14017.0,75.092,75.4741,75.0138,75.4741,14017.0
2021-06-28 09:55:00,86.87,87.11,86.83,86.92,21901.0,75.4481,75.6565,75.4133,75.4915,21901.0
2021-06-28 10:00:00,86.96,87.02,86.59,86.65,10730.0,75.5262,75.5783,75.2049,75.257,10730.0
2021-06-28 10:05:00,86.54,86.56,86.42,86.56,6057.0,75.1614,75.1788,75.0572,75.1788,6057.0
2021-06-28 10:10:00,86.49,86.61,86.49,86.61,8595.0,75.118,75.2222,75.118,75.2222,8595.0
2021-06-28 10:15:00,86.59,86.79,86.43,86.78,6313.0,75.2049,75.3786,75.0659,75.3699,6313.0
2021-06-28 10:20:00,86.77,86.81,86.61,86.78,3429.0,75.3612,75.3959,75.2222,75.3699,3429.0
2021-06-28 10:25:00,86.81,86.88,86.76,86.87,6600.0,75.3959,75.4567,75.3525,75.4481,6600.0
2021-06-28 10:30:00,86.86,86.99,86.81,86.94,21605.0,75.4394,75.5523,75.3959,75.5089,21605.0
2021-06-28 10:35:00,86.91,86.91,86.71,86.73,19772.0,75.4828,75.4828,75.3091,75.3265,19772.0
2021-06-28 10:40:00,86.72,86.77,86.64,86.74,4721.0,75.3178,75.3612,75.2483,75.3351,4721.0
2021-06-28 10:45:00,86.73,86.75,86.68,86.73,6471.0,75.3265,75.3438,75.283,75.3265,6471.0
2021-06-28 10:50:00,86.77,86.94,86.76,86.82,10686.0,75.3612,75.5089,75.3525,75.4046,10686.0
2021-06-28 10:55:00,86.81,86.99,86.79,86.99,4837.0,75.3959,75.5523,75.3786,75.5523,4837.0
2021-06-28 11:00:00,86.98,86.98,86.74,86.82,6509.0,75.5436,75.5436,75.3351,75.4046,6509.0
2021-06-28 11:05:00,86.88,86.96,86.86,86.9,4368.0,75.4567,75.5262,75.4394,75.4741,4368.0
2021-06-28 11:10:00,86.9,86.97,86.85,86.94,3936.0,75.4741,75.5349,75.4307,75.5089,3936.0
2021-06-28 11:15:00,86.98,86.98,86.88,86.9,8100.0,75.5436,75.5436,75.4567,75.4741,8100.0
2021-06-28 11:20:00,86.95,87.0,86.93,86.98,16499.0,75.5175,75.561,75.5002,75.5436,16499.0
2021-06-28 11:25:00,86.96,86.96,86.81,86.94,14972.0,75.5262,75.5262,75.3959,75.5089,14972.0
2021-06-28 11:30:00,86.94,87.04,86.94,87.02,3426.0,75.5089,75.5957,75.5089,75.5783,3426.0
2021-06-28 11:35:00,87.03,87.05,86.84,86.88,5076.0,75.587,75.6044,75.422,75.4567,5076.0
2021-06-28 11:40:00,86.92,86.92,86.85,86.88,6983.0,75.4915,75.4915,75.4307,75.4567,6983.0
2021-06-28 11:45:00,86.9,86.9,86.77,86.8,9915.0,75.4741,75.4741,75.3612,75.3873,9915.0
2021-06-28 11:50:00,86.8,86.81,86.73,86.77,9905.0,75.3873,75.3959,75.3265,75.3612,9905.0
2021-06-28 11:55:00,86.76,86.85,86.72,86.84,6241.0,75.3525,75.4307,75.3178,75.422,6241.0
2021-06-28 12:00:00,86.85,86.85,86.79,86.85,7227.0,75.4307,75.4307,75.3786,75.4307,7227.0
2021-06-28 12:05:00,86.85,86.87,86.76,86.77,7926.0,75.4307,75.4481,75.3525,75.3612,7926.0
2021-06-28 12:10:00,86.78,86.79,86.71,86.73,4300.0,75.3699,75.3786,75.3091,75.3265,4300.0
2021-06-28 12:15:00,86.7,86.86,86.68,86.7,8770.0,75.3004,75.4394,75.283,75.3004,8770.0
2021-06-28 12:20:00,86.7,86.72,86.56,86.59,12676.0,75.3004,75.3178,75.1788,75.2049,12676.0
2021-06-28 12:25:00,86.57,86.58,86.46,86.46,9134.0,75.1875,75.1962,75.092,75.092,9134.0
2021-06-28 12:30:00,86.48,86.6,86.38,86.57,8794.0,75.1093,75.2136,75.0225,75.1875,8794.0
2021-06-28 12:35:00,86.56,86.66,86.56,86.57,7344.0,75.1788,75.2657,75.1788,75.1875,7344.0
2021-06-28 12:40:00,86.55,86.6,86.55,86.57,8039.0,75.1701,75.2136,75.1701,75.1875,8039.0
2021-06-28 12:45:00,86.57,86.69,86.57,86.68,11115.0,75.1875,75.2917,75.1875,75.283,11115.0
2021-06-28 12:50:00,86.67,86.68,86.59,86.63,4953.0,75.2744,75.283,75.2049,75.2396,4953.0
2021-06-28 12:55:00,86.61,86.75,86.59,86.69,6256.0,75.2222,75.3438,75.2049,75.2917,6256.0
2021-06-28 13:00:00,86.67,86.68,86.52,86.53,8762.0,75.2744,75.283,75.1441,75.1528,8762.0
2021-06-28 13:05:00,86.52,86.52,86.41,86.42,6938.0,75.1441,75.1441,75.0485,75.0572,6938.0
2021-06-28 13:10:00,86.43,86.46,86.37,86.4,21456.0,75.0659,75.092,75.0138,75.0399,21456.0
2021-06-28 13:15:00,86.41,86.41,86.3,86.34,9817.0,75.0485,75.0485,74.953,74.9877,9817.0
2021-06-28 13:20:00,86.33,86.4,86.32,86.34,3615.0,74.9791,75.0399,74.9704,74.9877,3615.0
2021-06-28 13:25:00,86.34,86.34,86.18,86.18,10495.0,74.9877,74.9877,74.8488,74.8488,10495.0
2021-06-28 13:30:00,86.2,86.28,86.2,86.25,4725.0,74.8661,74.9356,74.8661,74.9096,4725.0
2021-06-28 13:35:00,86.24,86.29,86.22,86.26,2612.0,74.9009,74.9443,74.8835,74.9183,2612.0
2021-06-28 13:40:00,86.23,86.3,86.23,86.25,3135.0,74.8922,74.953,74.8922,74.9096,3135.0
2021-06-28 13:45:00,86.23,86.29,86.23,86.26,3573.0,74.8922,74.9443,74.8922,74.9183,3573.0
2021-06-28 13:50:00,86.27,86.27,86.24,86.24,1310.0,74.9269,74.9269,74.9009,74.9009,1310.0
2021-06-28 13:55:00,86.21,86.38,86.2,86.38,11807.0,74.8748,75.0225,74.8661,75.0225,11807.0
2021-06-28 14:00:00,86.4,86.53,86.3,86.51,5676.0,75.0399,75.1528,74.953,75.1354,5676.0
2021-06-28 14:05:00,86.51,86.53,86.39,86.45,16969.0,75.1354,75.1528,75.0312,75.0833,16969.0
2021-06-28 14:10:00,86.46,86.52,86.45,86.47,2402.0,75.092,75.1441,75.0833,75.1006,2402.0
2021-06-28 14:15:00,86.46,86.49,86.44,86.47,2393.0,75.092,75.118,75.0746,75.1006,2393.0
2021-06-28 14:20:00,86.47,86.5,86.44,86.5,4039.0,75.1006,75.1267,75.0746,75.1267,4039.0
2021-06-28 14:25:00,86.48,86.5,86.44,86.48,11422.0,75.1093,75.1267,75.0746,75.1093,11422.0
2021-06-28 14:30:00,86.48,86.51,86.43,86.45,5064.0,75.1093,75.1354,75.0659,75.0833,5064.0
2021-06-28 14:35:00,86.47,86.49,86.44,86.48,5231.0,75.1006,75.118,75.0746,75.1093,5231.0
2021-06-28 14:40:00,86.5,86.55,86.5,86.53,4509.0,75.1267,75.1701,75.1267,75.1528,4509.0
2021-06-28 14:45:00,86.52,86.58,86.48,86.48,18253.0,75.1441,75.1962,75.1093,75.1093,18253.0
2021-06-28 14:50:00,86.48,86.51,86.36,86.37,5625.0,75.1093,75.1354,75.0051,75.0138,5625.0
2021-06-28 14:55:00,86.4,86.49,86.39,86.45,10750.0,75.0399,75.118,75.0312,75.0833,10750.0
2021-06-28 15:00:00,86.41,86.44,86.32,86.34,13075.0,75.0485,75.0746,74.9704,74.9877,13075.0
2021-06-28 15:05:00,86.34,86.37,86.32,86.32,5544.0,74.9877,75.0138,74.9704,74.9704,5544.0
2021-06-28 15:10:00,86.31,86.33,86.21,86.28,10127.0,74.9617,74.9791,74.8748,74.9356,10127.0
2021-06-28 15:15:00,86.28,86.31,86.26,86.3,5189.0,74.9356,74.9617,74.9183,74.953,5189.0
2021-06-28 15:20:00,86.3,86.41,86.29,86.39,13524.0,74.953,75.0485,74.9443,75.0312,13524.0
2021-06-28 15:25:00,86.4,86.41,86.35,86.36,7772.0,75.0399,75.0485,74.9964,75.0051,7772.0
2021-06-28 15:30:00,86.36,86.36,86.26,86.27,15516.0,75.0051,75.0051,74.9183,74.9269,15516.0
2021-06-28 15:35:00,86.29,86.31,86.2,86.25,5849.0,74.9443,74.9617,74.8661,74.9096,5849.0
2021-06-28 15:40:00,86.26,86.29,86.17,86.28,55823.0,74.9183,74.9443,74.8401,74.9356,55823.0
2021-06-28 15:45:00,86.26,86.31,86.23,86.25,18341.0,74.9183,74.9617,74.8922,74.9096,18341.0
2021-06-28 15:50:00,86.27,86.45,86.26,86.32,57413.0,74.9269,75.0833,74.9183,74.9704,57413.0
2021-06-28 15:55:00,86.33,86.33,86.19,86.2,96292.0,74.9791,74.9791,74.8575,74.8661,96292.0
2021-06-29 09:30:00,86.5,86.78,86.3,86.78,27422.0,75.1267,75.3699,74.953,75.3699,27422.0
2021-06-29 09:35:00,86.79,87.18,86.7,87.17,53253.0,75.3786,75.7173,75.3004,75.7086,53253.0
2021-06-29 09:40:00,87.17,87.18,86.83,86.96,15286.0,75.7086,75.7173,75.4133,75.5262,15286.0
2021-06-29 09:45:00,86.96,87.08,86.57,86.58,5054.0,75.5262,75.6304,75.1875,75.1962,5054.0
2021-06-29 09:50:00,86.55,86.56,86.43,86.44,5352.0,75.1701,75.1788,75.0659,75.0746,5352.0
2021-06-29 09:55:00,86.49,86.56,86.3,86.56,12270.0,75.118,75.1788,74.953,75.1788,12270.0
2021-06-29 10:00:00,86.57,86.81,86.56,86.8,12964.0,75.1875,75.3959,75.1788,75.3873,12964.0
2021-06-29 10:05:00,86.76,86.89,86.72,86.84,6688.0,75.3525,75.4654,75.3178,75.422,6688.0
2021-06-29 10:10:00,86.86,87.1,86.85,87.03,17034.0,75.4394,75.6478,75.4307,75.587,17034.0
2021-06-29 10:15:00,87.03,87.12,86.87,87.04,9017.0,75.587,75.6652,75.4481,75.5957,9017.0
2021-06-29 10:20:00,87.03,87.03,86.85,86.95,5234.0,75.587,75.587,75.4307,75.5175,5234.0
2021-06-29 10:25:00,86.97,87.19,86.96,87.11,6588.0,75.5349,75.726,75.5262,75.6565,6588.0
2021-06-29 10:30:00,87.09,87.22,87.09,87.17,8108.0,75.6391,75.752,75.6391,75.7086,8108.0
2021-06-29 10:35:00,87.16,87.16,86.96,87.01,5331.0,75.6999,75.6999,75.5262,75.5696,5331.0
2021-06-29 10:40:00,87.0,87.05,86.98,86.99,3608.0,75.561,75.6044,75.5436,75.5523,3608.0
2021-06-29 10:45:00,86.95,86.97,86.69,86.7,3003.0,75.5175,75.5349,75.2917,75.3004,3003.0
2021-06-29 10:50:00,86.7,86.82,86.7,86.81,5834.0,75.3004,75.4046,75.3004,75.3959,5834.0
2021-06-29 10:55:00,86.8,86.84,86.7,86.71,4775.0,75.3873,75.422,75.3004,75.3091,4775.0
2021-06-29 11:00:00,86.7,86.84,86.66,86.82,7710.0,75.3004,75.422,75.2657,75.4046,7710.0
2021-06-29 11:05:00,86.8,87.06,86.8,87.03,24090.0,75.3873,75.6131,75.3873,75.587,24090.0
2021-06-29 11:10:00,87.05,87.2,87.05,87.16,12465.0,75.6044,75.7347,75.6044,75.6999,12465.0
2021-06-29 11:15:00,87.18,87.32,87.18,87.31,8706.0,75.7173,75.8389,75.7173,75.8302,8706.0
2021-06-29 11:20:00,87.3,87.31,87.21,87.29,11965.0,75.8215,75.8302,75.7434,75.8128,11965.0
2021-06-29 11:25:00,87.29,87.46,87.27,87.46,5896.0,75.8128,75.9605,75.7955,75.9605,5896.0
2021-06-29 11:30:00,87.47,87.47,87.27,87.27,8950.0,75.9692,75.9692,75.7955,75.7955,8950.0
2021-06-29 11:35:00,87.26,87.35,87.24,87.3,7760.0,75.7868,75.8649,75.7694,75.8215,7760.0
2021-06-29 11:40:00,87.29,87.29,87.01,87.03,9081.0,75.8128,75.8128,75.5696,75.587,9081.0
2021-06-29 11:45:00,87.04,87.04,86.88,86.89,14625.0,75.5957,75.5957,75.4567,75.4654,14625.0
2021-06-29 11:50:00,86.92,87.13,86.92,87.06,11234.0,75.4915,75.6739,75.4915,75.6131,11234.0
2021-06-29 11:55:00,87.07,87.24,87.07,87.24,3090.0,75.6218,75.7694,75.6218,75.7694,3090.0
2021-06-29 12:00:00,87.27,87.27,87.21,87.27,8317.0,75.7955,75.7955,75.7434,75.7955,8317.0
2021-06-29 12:05:00,87.29,87.34,87.27,87.29,4921.0,75.8128,75.8563,75.7955,75.8128,4921.0
2021-06-29 12:10:00,87.32,87.36,87.29,87.3,7116.0,75.8389,75.8736,75.8128,75.8215,7116.0
2021-06-29 12:15:00,87.29,87.29,87.22,87.26,4228.0,75.8128,75.8128,75.752,75.7868,4228.0
2021-06-29 12:20:00,87.26,87.28,87.15,87.23,7303.0,75.7868,75.8041,75.6912,75.7607,7303.0
2021-06-29 12:25:00,87.24,87.4,87.21,87.4,26467.0,75.7694,75.9084,75.7434,75.9084,26467.0
2021-06-29 12:30:00,87.39,87.44,87.32,87.41,9752.0,75.8997,75.9431,75.8389,75.9171,9752.0
2021-06-29 12:35:00,87.39,87.41,87.32,87.37,4405.0,75.8997,75.9171,75.8389,75.8823,4405.0
2021-06-29 12:40:00,87.33,87.39,87.22,87.22,8401.0,75.8476,75.8997,75.752,75.752,8401.0
2021-06-29 12:45:00,87.23,87.29,87.2,87.27,8555.0,75.7607,75.8128,75.7347,75.7955,8555.0
2021-06-29 12:50:00,87.29,87.3,87.24,87.26,6863.0,75.8128,75.8215,75.7694,75.7868,6863.0
2021-06-29 12:55:00,87.25,87.29,87.21,87.28,45745.0,75.7781,75.8128,75.7434,75.8041,45745.0
2021-06-29 13:00:00,87.29,87.33,87.24,87.27,5943.0,75.8128,75.8476,75.7694,75.7955,5943.0
2021-06-29 13:05:00,87.25,87.29,87.18,87.22,9180.0,75.7781,75.8128,75.7173,75.752,9180.0
2021-06-29 13:10:00,87.25,87.27,87.16,87.26,66458.0,75.7781,75.7955,75.6999,75.7868,66458.0
2021-06-29 13:15:00,87.26,87.26,87.19,87.2,11927.0,75.7868,75.7868,75.726,75.7347,11927.0
2021-06-29 13:20:00,87.18,87.21,87.18,87.18,4999.0,75.7173,75.7434,75.7173,75.7173,4999.0
2021-06-29 13:25:00,87.18,87.19,87.14,87.17,4248.0,75.7173,75.726,75.6826,75.7086,4248.0
2021-06-29 13:30:00,87.18,87.27,87.16,87.21,10009.0,75.7173,75.7955,75.6999,75.7434,10009.0
2021-06-29 13:35:00,87.21,87.33,87.18,87.29,7155.0,75.7434,75.8476,75.7173,75.8128,7155.0
2021-06-29 13:40:00,87.31,87.4,87.26,87.39,4100.0,75.8302,75.9084,75.7868,75.8997,4100.0
2021-06-29 13:45:00,87.42,87.47,87.4,87.47,6806.0,75.9257,75.9692,75.9084,75.9692,6806.0
2021-06-29 13:50:00,87.47,87.47,87.33,87.33,6413.0,75.9692,75.9692,75.8476,75.8476,6413.0
2021-06-29 13:55:00,87.32,87.45,87.31,87.45,8976.0,75.8389,75.9518,75.8302,75.9518,8976.0
2021-06-29 14:00:00,87.43,87.44,87.32,87.35,5311.0,75.9344,75.9431,75.8389,75.8649,5311.0
2021-06-29 14:05:00,87.36,87.4,87.33,87.4,8414.0,75.8736,75.9084,75.8476,75.9084,8414.0
2021-06-29 14:10:00,87.39,87.4,87.31,87.32,6496.0,75.8997,75.9084,75.8302,75.8389,6496.0
2021-06-29 14:15:00,87.33,87.37,87.3,87.3,7445.0,75.8476,75.8823,75.8215,75.8215,7445.0
2021-06-29 14:20:00,87.29,87.36,87.28,87.34,9173.0,75.8128,75.8736,75.8041,75.8563,9173.0
2021-06-29 14:25:00,87.31,87.37,87.29,87.34,12152.0,75.8302,75.8823,75.8128,75.8563,12152.0
2021-06-29 14:30:00,87.34,87.35,87.21,87.27,28264.0,75.8563,75.8649,75.7434,75.7955,28264.0
2021-06-29 14:35:00,87.23,87.24,87.16,87.17,10543.0,75.7607,75.7694,75.6999,75.7086,10543.0
2021-06-29 14:40:00,87.14,87.18,87.11,87.18,3914.0,75.6826,75.7173,75.6565,75.7173,3914.0
2021-06-29 14:45:00,87.17,87.19,87.08,87.11,6529.0,75.7086,75.726,75.6304,75.6565,6529.0
2021-06-29 14:50:00,87.11,87.11,87.02,87.1,7100.0,75.6565,75.6565,75.5783,75.6478,7100.0
2021-06-29 14:55:00,87.09,87.24,87.07,87.23,6634.0,75.6391,75.7694,75.6218,75.7607,6634.0
2021-06-29 15:00:00,87.23,87.31,87.18,87.27,15429.0,75.7607,75.8302,75.7173,75.7955,15429.0
2021-06-29 15:05:00,87.28,87.34,87.24,87.31,8959.0,75.8041,75.8563,75.7694,75.8302,8959.0
2021-06-29 15:10:00,87.34,87.57,87.32,87.55,15200.0,75.8563,76.056,75.8389,76.0386,15200.0
2021-06-29 15:15:00,87.57,87.63,87.49,87.58,34034.0,76.056,76.1081,75.9865,76.0647,34034.0
2021-06-29 15:20:00,87.58,87.79,87.53,87.78,68043.0,76.0647,76.2471,76.0213,76.2384,68043.0
2021-06-29 15:25:00,87.77,87.82,87.69,87.73,21047.0,76.2297,76.2731,76.1602,76.195,21047.0
2021-06-29 15:30:00,87.74,87.8,87.68,87.79,21184.0,76.2037,76.2558,76.1516,76.2471,21184.0
2021-06-29 15:35:00,87.78,87.79,87.62,87.62,19723.0,76.2384,76.2471,76.0994,76.0994,19723.0
2021-06-29 15:40:00,87.62,87.62,87.38,87.51,17822.0,76.0994,76.0994,75.891,76.0039,17822.0
2021-06-29 15:45:00,87.51,87.54,87.35,87.41,20356.0,76.0039,76.03,75.8649,75.9171,20356.0
2021-06-29 15:50:00,87.44,87.61,87.43,87.59,41490.0,75.9431,76.0908,75.9344,76.0734,41490.0
2021-06-29 15:55:00,87.6,87.72,87.52,87.69,77054.0,76.0821,76.1863,76.0126,76.1602,77054.0
2021-06-30 09:30:00,88.54,88.54,87.88,87.94,51669.0,76.8985,76.8985,76.3253,76.3774,51669.0
2021-06-30 09:35:00,87.99,88.13,87.71,88.09,41754.0,76.4208,76.5424,76.1776,76.5076,41754.0
2021-06-30 09:40:00,88.03,88.21,87.91,88.11,9003.0,76.4555,76.6119,76.3513,76.525,9003.0
2021-06-30 09:45:00,88.1,88.21,87.9,87.98,10950.0,76.5163,76.6119,76.3426,76.4121,10950.0
2021-06-30 09:50:00,87.96,88.02,87.85,87.94,27665.0,76.3947,76.4468,76.2992,76.3774,27665.0
2021-06-30 09:55:00,87.95,88.1,87.89,88.1,5041.0,76.3861,76.5163,76.3339,76.5163,5041.0
2021-06-30 10:00:00,88.15,88.22,87.91,88.06,20351.0,76.5598,76.6206,76.3513,76.4816,20351.0
2021-06-30 10:05:00,88.06,88.27,88.06,88.27,12101.0,76.4816,76.664,76.4816,76.664,12101.0
2021-06-30 10:10:00,88.27,88.49,88.25,88.46,10644.0,76.664,76.8551,76.6466,76.829,10644.0
2021-06-30 10:15:00,88.5,88.66,88.45,88.62,15950.0,76.8637,77.0027,76.8203,76.968,15950.0
2021-06-30 10:20:00,88.64,88.8,88.45,88.5,23175.0,76.9853,77.1243,76.8203,76.8637,23175.0
2021-06-30 10:25:00,88.55,88.56,88.23,88.29,13361.0,76.9072,76.9158,76.6292,76.6813,13361.0
2021-06-30 10:30:00,88.31,88.64,88.31,88.61,16642.0,76.6987,76.9853,76.6987,76.9593,16642.0
2021-06-30 10:35:00,88.61,88.61,88.4,88.41,7082.0,76.9593,76.9593,76.7769,76.7856,7082.0
2021-06-30 10:40:00,88.43,88.43,88.28,88.28,8659.0,76.8029,76.8029,76.6727,76.6727,8659.0
2021-06-30 10:45:00,88.3,88.35,88.27,88.34,6552.0,76.69,76.7335,76.664,76.7248,6552.0
2021-06-30 10:50:00,88.3,88.31,88.16,88.22,5175.0,76.69,76.6987,76.5684,76.6206,5175.0
2021-06-30 10:55:00,88.2,88.37,88.18,88.18,5461.0,76.6032,76.7508,76.5858,76.5858,5461.0
2021-06-30 11:00:00,88.23,88.25,88.0,88.0,15980.0,76.6292,76.6466,76.4295,76.4295,15980.0
2021-06-30 11:05:00,87.98,87.98,87.88,87.92,9343.0,76.4121,76.4121,76.3253,76.36,9343.0
2021-06-30 11:10:00,87.91,87.92,87.77,87.84,8520.0,76.3513,76.36,76.2297,76.2905,8520.0
2021-06-30 11:15:00,87.83,87.89,87.81,87.88,10711.0,76.2818,76.3339,76.2645,76.3253,10711.0
2021-06-30 11:20:00,87.85,87.92,87.82,87.83,3049.0,76.2992,76.36,76.2731,76.2818,3049.0
2021-06-30 11:25:00,87.82,87.84,87.62,87.62,10309.0,76.2731,76.2905,76.0994,76.0994,10309.0
2021-06-30 11:30:00,87.63,87.63,87.35,87.35,13919.0,76.1081,76.1081,75.8649,75.8649,13919.0
2021-06-30 11:35:00,87.38,87.39,87.21,87.25,8994.0,75.891,75.8997,75.7434,75.7781,8994.0
2021-06-30 11:40:00,87.25,87.25,87.11,87.14,11555.0,75.7781,75.7781,75.6565,75.6826,11555.0
2021-06-30 11:45:00,87.16,87.27,87.06,87.27,12252.0,75.6999,75.7955,75.6131,75.7955,12252.0
2021-06-30 11:50:00,87.27,87.46,87.27,87.41,9850.0,75.7955,75.9605,75.7955,75.9171,9850.0
2021-06-30 11:55:00,87.44,87.45,87.3,87.3,9610.0,75.9431,75.9518,75.8215,75.8215,9610.0
2021-06-30 12:00:00,87.33,87.36,87.28,87.31,6741.0,75.8476,75.8736,75.8041,75.8302,6741.0
2021-06-30 12:05:00,87.31,87.52,87.25,87.43,2601.0,75.8302,76.0126,75.7781,75.9344,2601.0
2021-06-30 12:10:00,87.42,87.53,87.42,87.48,3123.0,75.9257,76.0213,75.9257,75.9778,3123.0
2021-06-30 12:15:00,87.48,87.52,87.45,87.52,7319.0,75.9778,76.0126,75.9518,76.0126,7319.0
2021-06-30 12:20:00,87.5,87.63,87.49,87.5,8140.0,75.9952,76.1081,75.9865,75.9952,8140.0
2021-06-30 12:25:00,87.58,87.76,87.57,87.72,10237.0,76.0647,76.221,76.056,76.1863,10237.0
2021-06-30 12:30:00,87.7,88.03,87.6,87.86,49759.0,76.1689,76.4555,76.0821,76.3079,49759.0
2021-06-30 12:35:00,87.85,87.85,87.65,87.66,4842.0,76.2992,76.2992,76.1255,76.1342,4842.0
2021-06-30 12:40:00,87.66,87.72,87.6,87.64,4886.0,76.1342,76.1863,76.0821,76.1168,4886.0
2021-06-30 12:45:00,87.61,87.63,87.47,87.47,3905.0,76.0908,76.1081,75.9692,75.9692,3905.0
2021-06-30 12:50:00,87.48,87.56,87.47,87.49,4934.0,75.9778,76.0473,75.9692,75.9865,4934.0
2021-06-30 12:55:00,87.47,87.48,87.35,87.43,11790.0,75.9692,75.9778,75.8649,75.9344,11790.0
2021-06-30 13:00:00,87.42,87.42,87.34,87.38,5122.0,75.9257,75.9257,75.8563,75.891,5122.0
2021-06-30 13:05:00,87.37,87.42,87.34,87.42,4969.0,75.8823,75.9257,75.8563,75.9257,4969.0
2021-06-30 13:10:00,87.43,87.51,87.39,87.43,8221.0,75.9344,76.0039,75.8997,75.9344,8221.0
2021-06-30 13:15:00,87.39,87.4,87.33,87.36,8952.0,75.8997,75.9084,75.8476,75.8736,8952.0
2021-06-30 13:20:00,87.36,87.39,87.34,87.39,5113.0,75.8736,75.8997,75.8563,75.8997,5113.0
2021-06-30 13:25:00,87.39,87.46,87.37,87.37,4500.0,75.8997,75.9605,75.8823,75.8823,4500.0
2021-06-30 13:30:00,87.38,87.45,87.37,87.42,7400.0,75.891,75.9518,75.8823,75.9257,7400.0
2021-06-30 13:35:00,87.39,87.39,87.34,87.37,4050.0,75.8997,75.8997,75.8563,75.8823,4050.0
2021-06-30 13:40:00,87.37,87.39,87.31,87.31,3656.0,75.8823,75.8997,75.8302,75.8302,3656.0
2021-06-30 13:45:00,87.32,87.38,87.32,87.38,3707.0,75.8389,75.891,75.8389,75.891,3707.0
2021-06-30 13:50:00,87.39,87.41,87.35,87.41,8234.0,75.8997,75.9171,75.8649,75.9171,8234.0
2021-06-30 13:55:00,87.39,87.41,87.34,87.36,13174.0,75.8997,75.9171,75.8563,75.8736,13174.0
2021-06-30 14:00:00,87.36,87.5,87.35,87.5,11069.0,75.8736,75.9952,75.8649,75.9952,11069.0
2021-06-30 14:05:00,87.48,87.49,87.42,87.47,3130.0,75.9778,75.9865,75.9257,75.9692,3130.0
2021-06-30 14:10:00,87.47,87.54,87.42,87.53,7096.0,75.9692,76.03,75.9257,76.0213,7096.0
2021-06-30 14:15:00,87.55,87.6,87.55,87.59,4497.0,76.0386,76.0821,76.0386,76.0734,4497.0
2021-06-30 14:20:00,87.56,87.68,87.56,87.67,9467.0,76.0473,76.1516,76.0473,76.1429,9467.0
2021-06-30 14:25:00,87.69,87.81,87.69,87.8,9419.0,76.1602,76.2645,76.1602,76.2558,9419.0
2021-06-30 14:30:00,87.8,87.8,87.76,87.8,6447.0,76.2558,76.2558,76.221,76.2558,6447.0
2021-06-30 14:35:00,87.81,87.81,87.75,87.77,5330.0,76.2645,76.2645,76.2123,76.2297,5330.0
2021-06-30 14:40:00,87.78,87.8,87.73,87.77,6541.0,76.2384,76.2558,76.195,76.2297,6541.0
2021-06-30 14:45:00,87.75,87.8,87.68,87.68,3235.0,76.2123,76.2558,76.1516,76.1516,3235.0
2021-06-30 14:50:00,87.68,87.69,87.57,87.57,5825.0,76.1516,76.1602,76.056,76.056,5825.0
2021-06-30 14:55:00,87.59,87.64,87.58,87.61,9496.0,76.0734,76.1168,76.0647,76.0908,9496.0
2021-06-30 15:00:00,87.6,87.65,87.47,87.48,11439.0,76.0821,76.1255,75.9692,75.9778,11439.0
2021-06-30 15:05:00,87.5,87.54,87.48,87.52,7682.0,75.9952,76.03,75.9778,76.0126,7682.0
2021-06-30 15:10:00,87.54,87.75,87.54,87.74,11504.0,76.03,76.2123,76.03,76.2037,11504.0
2021-06-30 15:15:00,87.73,87.83,87.71,87.79,12462.0,76.195,76.2818,76.1776,76.2471,12462.0
2021-06-30 15:20:00,87.82,87.89,87.8,87.83,9020.0,76.2731,76.3339,76.2558,76.2818,9020.0
2021-06-30 15:25:00,87.82,87.84,87.74,87.74,10942.0,76.2731,76.2905,76.2037,76.2037,10942.0
2021-06-30 15:30:00,87.73,87.74,87.62,87.74,11507.0,76.195,76.2037,76.0994,76.2037,11507.0
2021-06-30 15:35:00,87.73,87.76,87.68,87.74,11226.0,76.195,76.221,76.1516,76.2037,11226.0
2021-06-30 15:40:00,87.74,87.92,87.74,87.91,21617.0,76.2037,76.36,76.2037,76.3513,21617.0
2021-06-30 15:45:00,87.91,87.99,87.9,87.95,32598.0,76.3513,76.4208,76.3426,76.3861,32598.0
2021-06-30 15:50:00,87.95,88.05,87.93,88.0,39395.0,76.3861,76.4729,76.3687,76.4295,39395.0
2021-06-30 15:55:00,88.03,88.07,87.92,87.94,79013.0,76.4555,76.4903,76.36,76.3774,79013.0
2021-07-01 09:30:00,88.42,88.42,87.8,87.8,46879.0,76.7943,76.7943,76.2558,76.2558,46879.0
2021-07-01 09:35:00,87.84,88.22,87.84,88.12,18070.0,76.2905,76.6206,76.2905,76.5337,18070.0
2021-07-01 09:40:00,88.12,88.21,88.02,88.02,11314.0,76.5337,76.6119,76.4468,76.4468,11314.0
2021-07-01 09:45:00,88.04,88.11,87.62,87.69,8706.0,76.4642,76.525,76.0994,76.1602,8706.0
2021-07-01 09:50:00,87.69,87.85,87.68,87.78,4663.0,76.1602,76.2992,76.1516,76.2384,4663.0
2021-07-01 09:55:00,87.69,87.85,87.63,87.83,9088.0,76.1602,76.2992,76.1081,76.2818,9088.0
2021-07-01 10:00:00,87.69,87.89,87.68,87.86,6767.0,76.1602,76.3339,76.1516,76.3079,6767.0
2021-07-01 10:05:00,87.81,87.88,87.65,87.71,14346.0,76.2645,76.3253,76.1255,76.1776,14346.0
2021-07-01 10:10:00,87.73,87.8,87.66,87.78,14398.0,76.195,76.2558,76.1342,76.2384,14398.0
2021-07-01 10:15:00,87.79,88.19,87.79,88.16,25331.0,76.2471,76.5945,76.2471,76.5684,25331.0
2021-07-01 10:20:00,88.21,88.21,88.06,88.15,8401.0,76.6119,76.6119,76.4816,76.5598,8401.0
2021-07-01 10:25:00,88.13,88.13,87.9,87.92,10203.0,76.5424,76.5424,76.3426,76.36,10203.0
2021-07-01 10:30:00,88.0,88.0,87.77,87.77,3070.0,76.4295,76.4295,76.2297,76.2297,3070.0
2021-07-01 10:35:00,87.77,88.0,87.77,87.97,6307.0,76.2297,76.4295,76.2297,76.4034,6307.0
2021-07-01 10:40:00,87.94,88.02,87.88,87.97,2498.0,76.3774,76.4468,76.3253,76.4034,2498.0
2021-07-01 10:45:00,87.92,88.03,87.89,88.03,7591.0,76.36,76.4555,76.3339,76.4555,7591.0
2021-07-01 10:50:00,88.01,88.03,87.91,88.02,8491.0,76.4382,76.4555,76.3513,76.4468,8491.0
2021-07-01 10:55:00,88.04,88.08,88.0,88.01,6589.0,76.4642,76.499,76.4295,76.4382,6589.0
2021-07-01 11:00:00,87.99,88.07,87.93,88.0,10544.0,76.4208,76.4903,76.3687,76.4295,10544.0
2021-07-01 11:05:00,88.03,88.09,88.01,88.01,7826.0,76.4555,76.5076,76.4382,76.4382,7826.0
2021-07-01 11:10:00,88.01,88.01,87.81,87.92,12539.0,76.4382,76.4382,76.2645,76.36,12539.0
2021-07-01 11:15:00,87.95,87.99,87.84,87.87,10823.0,76.3861,76.4208,76.2905,76.3166,10823.0
2021-07-01 11:20:00,87.87,87.9,87.16,87.45,21492.0,76.3166,76.3426,75.6999,75.9518,21492.0
2021-07-01 11:25:00,87.49,87.61,87.42,87.46,11910.0,75.9865,76.0908,75.9257,75.9605,11910.0
2021-07-01 11:30:00,87.48,87.52,87.35,87.38,12074.0,75.9778,76.0126,75.8649,75.891,12074.0
2021-07-01 11:35:00,87.45,87.55,87.35,87.36,22436.0,75.9518,76.0386,75.8649,75.8736,22436.0
2021-07-01 11:40:00,87.37,87.42,87.25,87.36,10086.0,75.8823,75.9257,75.7781,75.8736,10086.0
2021-07-01 11:45:00,87.3,87.39,87.27,87.31,12809.0,75.8215,75.8997,75.7955,75.8302,12809.0
2021-07-01 11:50:00,87.33,87.45,87.31,87.38,6545.0,75.8476,75.9518,75.8302,75.891,6545.0
2021-07-01 11:55:00,87.36,87.36,87.23,87.23,8921.0,75.8736,75.8736,75.7607,75.7607,8921.0
2021-07-01 12:00:00,87.25,87.33,87.25,87.29,5064.0,75.7781,75.8476,75.7781,75.8128,5064.0
2021-07-01 12:05:00,87.3,87.31,87.21,87.21,8756.0,75.8215,75.8302,75.7434,75.7434,8756.0
2021-07-01 12:10:00,87.22,87.22,87.16,87.18,3622.0,75.752,75.752,75.6999,75.7173,3622.0
2021-07-01 12:15:00,87.21,87.22,87.13,87.16,22267.0,75.7434,75.752,75.6739,75.6999,22267.0
2021-07-01 12:20:00,87.16,87.22,87.14,87.22,5225.0,75.6999,75.752,75.6826,75.752,5225.0
2021-07-01 12:25:00,87.2,87.23,87.14,87.19,5199.0,75.7347,75.7607,75.6826,75.726,5199.0
2021-07-01 12:30:00,87.19,87.2,87.11,87.15,4332.0,75.726,75.7347,75.6565,75.6912,4332.0
2021-07-01 12:35:00,87.1,87.17,86.93,87.0,13052.0,75.6478,75.7086,75.5002,75.561,13052.0
2021-07-01 12:40:00,87.0,87.03,86.92,87.0,10986.0,75.561,75.587,75.4915,75.561,10986.0
2021-07-01 12:45:00,86.99,87.14,86.97,87.09,5022.0,75.5523,75.6826,75.5349,75.6391,5022.0
2021-07-01 12:50:00,87.09,87.09,86.85,86.88,13256.0,75.6391,75.6391,75.4307,75.4567,13256.0
2021-07-01 12:55:00,86.85,86.89,86.71,86.79,18312.0,75.4307,75.4654,75.3091,75.3786,18312.0
2021-07-01 13:00:00,86.78,86.97,86.73,86.96,11219.0,75.3699,75.5349,75.3265,75.5262,11219.0
2021-07-01 13:05:00,86.97,87.0,86.91,86.97,3407.0,75.5349,75.561,75.4828,75.5349,3407.0
2021-07-01 13:10:00,86.99,87.1,86.99,87.07,7058.0,75.5523,75.6478,75.5523,75.6218,7058.0
2021-07-01 13:15:00,87.08,87.1,86.96,87.01,14832.0,75.6304,75.6478,75.5262,75.5696,14832.0
2021-07-01 13:20:00,87.02,87.13,87.02,87.11,2741.0,75.5783,75.6739,75.5783,75.6565,2741.0
2021-07-01 13:25:00,87.08,87.12,86.99,87.01,5622.0,75.6304,75.6652,75.5523,75.5696,5622.0
2021-07-01 13:30:00,87.02,87.15,87.02,87.15,5447.0,75.5783,75.6912,75.5783,75.6912,5447.0
2021-07-01 13:35:00,87.17,87.23,87.15,87.16,3810.0,75.7086,75.7607,75.6912,75.6999,3810.0
2021-07-01 13:40:00,87.14,87.16,86.98,87.0,4792.0,75.6826,75.6999,75.5436,75.561,4792.0
2021-07-01 13:45:00,87.02,87.03,86.87,86.92,4809.0,75.5783,75.587,75.4481,75.4915,4809.0
2021-07-01 13:50:00,86.92,86.92,86.78,86.84,9453.0,75.4915,75.4915,75.3699,75.422,9453.0
2021-07-01 13:55:00,86.85,86.88,86.68,86.73,19560.0,75.4307,75.4567,75.283,75.3265,19560.0
2021-07-01 14:00:00,86.72,86.91,86.72,86.9,18403.0,75.3178,75.4828,75.3178,75.4741,18403.0
2021-07-01 14:05:00,86.9,86.96,86.89,86.94,4411.0,75.4741,75.5262,75.4654,75.5089,4411.0
2021-07-01 14:10:00,86.92,86.92,86.85,86.88,4496.0,75.4915,75.4915,75.4307,75.4567,4496.0
2021-07-01 14:15:00,86.89,86.9,86.85,86.86,2457.0,75.4654,75.4741,75.4307,75.4394,2457.0
2021-07-01 14:20:00,86.88,86.9,86.82,86.87,7970.0,75.4567,75.4741,75.4046,75.4481,7970.0
2021-07-01 14:25:00,86.86,86.94,86.84,86.92,5759.0,75.4394,75.5089,75.422,75.4915,5759.0
2021-07-01 14:30:00,86.9,86.94,86.87,86.94,10883.0,75.4741,75.5089,75.4481,75.5089,10883.0
2021-07-01 14:35:00,86.94,86.95,86.86,86.91,4787.0,75.5089,75.5175,75.4394,75.4828,4787.0
2021-07-01 14:40:00,86.9,87.06,86.89,87.06,6804.0,75.4741,75.6131,75.4654,75.6131,6804.0
2021-07-01 14:45:00,87.03,87.09,86.93,86.98,10368.0,75.587,75.6391,75.5002,75.5436,10368.0
2021-07-01 14:50:00,86.98,86.98,86.85,86.91,9780.0,75.5436,75.5436,75.4307,75.4828,9780.0
2021-07-01 14:55:00,86.92,87.01,86.91,86.92,8845.0,75.4915,75.5696,75.4828,75.4915,8845.0
2021-07-01 15:00:00,86.93,86.98,86.92,86.94,8588.0,75.5002,75.5436,75.4915,75.5089,8588.0
2021-07-01 15:05:00,86.93,86.95,86.83,86.9,12906.0,75.5002,75.5175,75.4133,75.4741,12906.0
2021-07-01 15:10:00,86.88,86.91,86.86,86.9,5799.0,75.4567,75.4828,75.4394,75.4741,5799.0
2021-07-01 15:15:00,86.9,87.04,86.89,86.96,20561.0,75.4741,75.5957,75.4654,75.5262,20561.0
2021-07-01 15:20:00,86.93,86.93,86.78,86.81,22081.0,75.5002,75.5002,75.3699,75.3959,22081.0
2021-07-01 15:25:00,86.86,86.88,86.76,86.86,23643.0,75.4394,75.4567,75.3525,75.4394,23643.0
2021-07-01 15:30:00,86.84,86.86,86.73,86.74,14653.0,75.422,75.4394,75.3265,75.3351,14653.0
2021-07-01 15:35:00,86.71,86.8,86.62,86.79,22383.0,75.3091,75.3873,75.2309,75.3786,22383.0
2021-07-01 15:40:00,86.79,86.84,86.73,86.78,12375.0,75.3786,75.422,75.3265,75.3699,12375.0
2021-07-01 15:45:00,86.76,86.76,86.53,86.63,36149.0,75.3525,75.3525,75.1528,75.2396,36149.0
2021-07-01 15:50:00,86.65,86.65,86.53,86.56,59114.0,75.257,75.257,75.1528,75.1788,59114.0
2021-07-01 15:55:00,86.57,86.64,86.49,86.61,82917.0,75.1875,75.2483,75.118,75.2222,82917.0
2021-07-02 09:30:00,87.04,87.2,86.66,86.66,23598.0,75.5957,75.7347,75.2657,75.2657,23598.0
2021-07-02 09:35:00,86.68,86.7,86.53,86.59,10468.0,75.283,75.3004,75.1528,75.2049,10468.0
2021-07-02 09:40:00,86.59,86.7,86.44,86.59,5905.0,75.2049,75.3004,75.0746,75.2049,5905.0
2021-07-02 09:45:00,86.6,86.65,86.43,86.65,6120.0,75.2136,75.257,75.0659,75.257,6120.0
2021-07-02 09:50:00,86.64,86.72,86.52,86.69,9136.0,75.2483,75.3178,75.1441,75.2917,9136.0
2021-07-02 09:55:00,86.67,86.97,86.64,86.65,9401.0,75.2744,75.5349,75.2483,75.257,9401.0
2021-07-02 10:00:00,86.67,86.83,86.58,86.74,6192.0,75.2744,75.4133,75.1962,75.3351,6192.0
2021-07-02 10:05:00,86.72,86.77,86.42,86.42,6039.0,75.3178,75.3612,75.0572,75.0572,6039.0
2021-07-02 10:10:00,86.39,86.39,86.23,86.24,8381.0,75.0312,75.0312,74.8922,74.9009,8381.0
2021-07-02 10:15:00,86.21,86.25,86.03,86.11,35755.0,74.8748,74.9096,74.7185,74.788,35755.0
2021-07-02 10:20:00,86.11,86.13,86.04,86.1,8425.0,74.788,74.8054,74.7272,74.7793,8425.0
2021-07-02 10:25:00,86.1,86.12,85.96,86.0,18512.0,74.7793,74.7967,74.6577,74.6924,18512.0
2021-07-02 10:30:00,85.97,86.03,85.93,85.95,10672.0,74.6664,74.7185,74.6316,74.649,10672.0
2021-07-02 10:35:00,85.95,85.97,85.9,85.92,8386.0,74.649,74.6664,74.6056,74.623,8386.0
2021-07-02 10:40:00,85.92,85.92,85.84,85.87,11978.0,74.623,74.623,74.5535,74.5795,11978.0
2021-07-02 10:45:00,85.87,85.89,85.83,85.86,8323.0,74.5795,74.5969,74.5448,74.5709,8323.0
2021-07-02 10:50:00,85.87,85.99,85.8,85.98,20284.0,74.5795,74.6838,74.5187,74.6751,20284.0
2021-07-02 10:55:00,86.02,86.02,85.83,85.88,5631.0,74.7098,74.7098,74.5448,74.5882,5631.0
2021-07-02 11:00:00,85.92,85.95,85.8,85.85,7791.0,74.623,74.649,74.5187,74.5622,7791.0
2021-07-02 11:05:00,85.83,85.98,85.79,85.97,5609.0,74.5448,74.6751,74.5101,74.6664,5609.0
2021-07-02 11:10:00,85.97,85.98,85.89,85.91,6599.0,74.6664,74.6751,74.5969,74.6143,6599.0
2021-07-02 11:15:00,85.89,85.93,85.86,85.92,5854.0,74.5969,74.6316,74.5709,74.623,5854.0
2021-07-02 11:20:00,85.92,85.95,85.87,85.93,6589.0,74.623,74.649,74.5795,74.6316,6589.0
2021-07-02 11:25:00,85.96,86.33,85.96,86.25,29936.0,74.6577,74.9791,74.6577,74.9096,29936.0
2021-07-02 11:30:00,86.24,86.3,86.19,86.26,19896.0,74.9009,74.953,74.8575,74.9183,19896.0
2021-07-02 11:35:00,86.24,86.24,86.09,86.15,12511.0,74.9009,74.9009,74.7706,74.8227,12511.0
2021-07-02 11:40:00,86.18,86.18,86.12,86.15,6385.0,74.8488,74.8488,74.7967,74.8227,6385.0
2021-07-02 11:45:00,86.14,86.2,86.1,86.17,13413.0,74.814,74.8661,74.7793,74.8401,13413.0
2021-07-02 11:50:00,86.16,86.45,86.16,86.38,9347.0,74.8314,75.0833,74.8314,75.0225,9347.0
2021-07-02 11:55:00,86.37,86.39,86.24,86.25,7618.0,75.0138,75.0312,74.9009,74.9096,7618.0
2021-07-02 12:00:00,86.27,86.35,86.26,86.3,8063.0,74.9269,74.9964,74.9183,74.953,8063.0
2021-07-02 12:05:00,86.31,86.39,86.24,86.26,4196.0,74.9617,75.0312,74.9009,74.9183,4196.0
2021-07-02 12:10:00,86.25,86.26,86.11,86.18,7716.0,74.9096,74.9183,74.788,74.8488,7716.0
2021-07-02 12:15:00,86.15,86.21,86.14,86.2,3910.0,74.8227,74.8748,74.814,74.8661,3910.0
2021-07-02 12:20:00,86.21,86.22,86.06,86.09,9779.0,74.8748,74.8835,74.7446,74.7706,9779.0
2021-07-02 12:25:00,86.12,86.24,86.12,86.16,8096.0,74.7967,74.9009,74.7967,74.8314,8096.0
2021-07-02 12:30:00,86.16,86.38,86.15,86.35,6796.0,74.8314,75.0225,74.8227,74.9964,6796.0
2021-07-02 12:35:00,86.38,86.38,86.22,86.31,6328.0,75.0225,75.0225,74.8835,74.9617,6328.0
2021-07-02 12:40:00,86.35,86.41,86.26,86.28,9513.0,74.9964,75.0485,74.9183,74.9356,9513.0
2021-07-02 12:45:00,86.29,86.37,86.29,86.35,7759.0,74.9443,75.0138,74.9443,74.9964,7759.0
2021-07-02 12:50:00,86.34,86.42,86.3,86.41,30683.0,74.9877,75.0572,74.953,75.0485,30683.0
2021-07-02 12:55:00,86.39,86.39,86.25,86.27,9718.0,75.0312,75.0312,74.9096,74.9269,9718.0
2021-07-02 13:00:00,86.3,86.37,86.28,86.37,2429.0,74.953,75.0138,74.9356,75.0138,2429.0
2021-07-02 13:05:00,86.35,86.56,86.33,86.56,10152.0,74.9964,75.1788,74.9791,75.1788,10152.0
2021-07-02 13:10:00,86.55,86.7,86.45,86.6,28100.0,75.1701,75.3004,75.0833,75.2136,28100.0
2021-07-02 13:15:00,86.62,86.65,86.48,86.52,13478.0,75.2309,75.257,75.1093,75.1441,13478.0
2021-07-02 13:20:00,86.51,86.63,86.48,86.61,8110.0,75.1354,75.2396,75.1093,75.2222,8110.0
2021-07-02 13:25:00,86.61,86.64,86.56,86.59,7747.0,75.2222,75.2483,75.1788,75.2049,7747.0
2021-07-02 13:30:00,86.6,86.66,86.56,86.64,7664.0,75.2136,75.2657,75.1788,75.2483,7664.0
2021-07-02 13:35:00,86.61,86.71,86.58,86.71,3783.0,75.2222,75.3091,75.1962,75.3091,3783.0
2021-07-02 13:40:00,86.73,86.74,86.7,86.71,2621.0,75.3265,75.3351,75.3004,75.3091,2621.0
2021-07-02 13:45:00,86.73,86.73,86.66,86.72,2686.0,75.3265,75.3265,75.2657,75.3178,2686.0
2021-07-02 13:50:00,86.72,86.78,86.64,86.68,5716.0,75.3178,75.3699,75.2483,75.283,5716.0
2021-07-02 13:55:00,86.7,86.72,86.67,86.68,2390.0,75.3004,75.3178,75.2744,75.283,2390.0
2021-07-02 14:00:00,86.68,86.71,86.64,86.7,6182.0,75.283,75.3091,75.2483,75.3004,6182.0
2021-07-02 14:05:00,86.74,86.89,86.71,86.89,10922.0,75.3351,75.4654,75.3091,75.4654,10922.0
2021-07-02 14:10:00,86.9,86.92,86.87,86.91,3454.0,75.4741,75.4915,75.4481,75.4828,3454.0
2021-07-02 14:15:00,86.91,86.94,86.86,86.93,4620.0,75.4828,75.5089,75.4394,75.5002,4620.0
2021-07-02 14:20:00,86.92,87.03,86.92,86.97,7165.0,75.4915,75.587,75.4915,75.5349,7165.0
2021-07-02 14:25:00,86.97,86.97,86.88,86.97,3307.0,75.5349,75.5349,75.4567,75.5349,3307.0
2021-07-02 14:30:00,86.97,87.03,86.93,87.01,11016.0,75.5349,75.587,75.5002,75.5696,11016.0
2021-07-02 14:35:00,86.99,87.01,86.86,86.89,8234.0,75.5523,75.5696,75.4394,75.4654,8234.0
2021-07-02 14:40:00,86.9,86.93,86.85,86.85,21402.0,75.4741,75.5002,75.4307,75.4307,21402.0
2021-07-02 14:45:00,86.85,86.87,86.84,86.84,6012.0,75.4307,75.4481,75.422,75.422,6012.0
2021-07-02 14:50:00,86.85,86.93,86.85,86.93,22380.0,75.4307,75.5002,75.4307,75.5002,22380.0
2021-07-02 14:55:00,86.95,87.13,86.95,87.03,14217.0,75.5175,75.6739,75.5175,75.587,14217.0
2021-07-02 15:00:00,87.06,87.09,87.02,87.06,11907.0,75.6131,75.6391,75.5783,75.6131,11907.0
2021-07-02 15:05:00,87.06,87.15,87.05,87.07,7277.0,75.6131,75.6912,75.6044,75.6218,7277.0
2021-07-02 15:10:00,87.07,87.09,86.94,87.01,3489.0,75.6218,75.6391,75.5089,75.5696,3489.0
2021-07-02 15:15:00,87.01,87.06,87.01,87.05,1900.0,75.5696,75.6131,75.5696,75.6044,1900.0
2021-07-02 15:20:00,87.04,87.04,86.98,86.99,5579.0,75.5957,75.5957,75.5436,75.5523,5579.0
2021-07-02 15:25:00,86.99,87.04,86.95,86.97,3848.0,75.5523,75.5957,75.5175,75.5349,3848.0
2021-07-02 15:30:00,86.97,86.97,86.79,86.83,13528.0,75.5349,75.5349,75.3786,75.4133,13528.0
2021-07-02 15:35:00,86.84,86.91,86.8,86.91,7375.0,75.422,75.4828,75.3873,75.4828,7375.0
2021-07-02 15:40:00,86.9,86.98,86.82,86.84,16650.0,75.4741,75.5436,75.4046,75.422,16650.0
2021-07-02 15:45:00,86.83,86.96,86.83,86.92,6368.0,75.4133,75.5262,75.4133,75.4915,6368.0
2021-07-02 15:50:00,86.94,87.09,86.94,87.08,26364.0,75.5089,75.6391,75.5089,75.6304,26364.0
2021-07-02 15:55:00,87.12,87.17,86.98,87.03,65372.0,75.6652,75.7086,75.5436,75.587,65372.0
2021-07-06 09:30:00,86.71,87.18,86.71,87.15,49651.0,75.3091,75.7173,75.3091,75.6912,49651.0
2021-07-06 09:35:00,87.14,87.61,87.03,87.4,31366.0,75.6826,76.0908,75.587,75.9084,31366.0
2021-07-06 09:40:00,87.46,87.61,87.01,87.01,20725.0,75.9605,76.0908,75.5696,75.5696,20725.0
2021-07-06 09:45:00,86.99,87.44,86.98,87.44,10573.0,75.5523,75.9431,75.5436,75.9431,10573.0
2021-07-06 09:50:00,87.46,87.46,87.19,87.21,3738.0,75.9605,75.9605,75.726,75.7434,3738.0
2021-07-06 09:55:00,87.18,87.31,87.09,87.09,5217.0,75.7173,75.8302,75.6391,75.6391,5217.0
2021-07-06 10:00:00,86.93,87.0,86.62,86.67,10503.0,75.5002,75.561,75.2309,75.2744,10503.0
2021-07-06 10:05:00,86.74,86.86,86.71,86.8,9466.0,75.3351,75.4394,75.3091,75.3873,9466.0
2021-07-06 10:10:00,86.75,87.06,86.73,86.94,14990.0,75.3438,75.6131,75.3265,75.5089,14990.0
2021-07-06 10:15:00,86.9,86.94,86.76,86.81,7452.0,75.4741,75.5089,75.3525,75.3959,7452.0
2021-07-06 10:20:00,86.78,86.78,86.61,86.62,4805.0,75.3699,75.3699,75.2222,75.2309,4805.0
2021-07-06 10:25:00,86.6,86.62,86.45,86.54,14469.0,75.2136,75.2309,75.0833,75.1614,14469.0
2021-07-06 10:30:00,86.51,86.62,86.25,86.33,46962.0,75.1354,75.2309,74.9096,74.9791,46962.0
2021-07-06 10:35:00,86.35,86.42,86.21,86.41,11317.0,74.9964,75.0572,74.8748,75.0485,11317.0
2021-07-06 10:40:00,86.38,86.45,86.34,86.4,20166.0,75.0225,75.0833,74.9877,75.0399,20166.0
2021-07-06 10:45:00,86.32,86.32,86.05,86.05,12378.0,74.9704,74.9704,74.7359,74.7359,12378.0
2021-07-06 10:50:00,86.08,86.09,85.95,86.0,32951.0,74.7619,74.7706,74.649,74.6924,32951.0
2021-07-06 10:55:00,85.96,86.02,85.74,85.74,8340.0,74.6577,74.7098,74.4666,74.4666,8340.0
2021-07-06 11:00:00,85.73,85.83,85.36,85.36,55788.0,74.4579,74.5448,74.1366,74.1366,55788.0
2021-07-06 11:05:00,85.33,85.6,85.24,85.56,25198.0,74.1105,74.345,74.0324,74.3103,25198.0
2021-07-06 11:10:00,85.53,85.75,85.53,85.72,5679.0,74.2842,74.4753,74.2842,74.4493,5679.0
2021-07-06 11:15:00,85.72,85.76,85.56,85.63,3222.0,74.4493,74.484,74.3103,74.3711,3222.0
2021-07-06 11:20:00,85.63,85.68,85.42,85.42,28292.0,74.3711,74.4145,74.1887,74.1887,28292.0
2021-07-06 11:25:00,85.45,85.45,85.29,85.37,7837.0,74.2148,74.2148,74.0758,74.1453,7837.0
2021-07-06 11:30:00,85.34,85.64,85.28,85.64,29068.0,74.1192,74.3798,74.0671,74.3798,29068.0
2021-07-06 11:35:00,85.65,85.7,85.47,85.65,7382.0,74.3885,74.4319,74.2321,74.3885,7382.0
2021-07-06 11:40:00,85.65,85.65,85.51,85.54,10483.0,74.3885,74.3885,74.2669,74.2929,10483.0
2021-07-06 11:45:00,85.55,85.64,85.45,85.64,9888.0,74.3016,74.3798,74.2148,74.3798,9888.0
2021-07-06 11:50:00,85.67,85.67,85.51,85.51,8268.0,74.4058,74.4058,74.2669,74.2669,8268.0
2021-07-06 11:55:00,85.5,85.61,85.44,85.56,6284.0,74.2582,74.3537,74.2061,74.3103,6284.0
2021-07-06 12:00:00,85.58,85.59,85.32,85.32,3714.0,74.3277,74.3364,74.1019,74.1019,3714.0
2021-07-06 12:05:00,85.33,85.38,85.16,85.17,7510.0,74.1105,74.154,73.9629,73.9716,7510.0
2021-07-06 12:10:00,85.21,85.32,85.21,85.24,6245.0,74.0063,74.1019,74.0063,74.0324,6245.0
2021-07-06 12:15:00,85.2,85.28,85.12,85.14,7249.0,73.9976,74.0671,73.9282,73.9455,7249.0
2021-07-06 12:20:00,85.14,85.32,85.12,85.25,12546.0,73.9455,74.1019,73.9282,74.0411,12546.0
2021-07-06 12:25:00,85.26,85.4,85.18,85.4,4807.0,74.0497,74.1713,73.9803,74.1713,4807.0
2021-07-06 12:30:00,85.4,85.41,85.34,85.39,4394.0,74.1713,74.18,74.1192,74.1626,4394.0
2021-07-06 12:35:00,85.4,85.42,85.31,85.35,4000.0,74.1713,74.1887,74.0932,74.1279,4000.0
2021-07-06 12:40:00,85.36,85.43,85.3,85.33,3375.0,74.1366,74.1974,74.0845,74.1105,3375.0
2021-07-06 12:45:00,85.29,85.29,85.18,85.24,8751.0,74.0758,74.0758,73.9803,74.0324,8751.0
2021-07-06 12:50:00,85.23,85.3,85.23,85.24,19105.0,74.0237,74.0845,74.0237,74.0324,19105.0
2021-07-06 12:55:00,85.23,85.51,85.23,85.51,11956.0,74.0237,74.2669,74.0237,74.2669,11956.0
2021-07-06 13:00:00,85.47,85.57,85.44,85.54,3554.0,74.2321,74.319,74.2061,74.2929,3554.0
2021-07-06 13:05:00,85.57,85.62,85.53,85.6,2895.0,74.319,74.3624,74.2842,74.345,2895.0
2021-07-06 13:10:00,85.54,85.63,85.54,85.63,5106.0,74.2929,74.3711,74.2929,74.3711,5106.0
2021-07-06 13:15:00,85.62,85.76,85.61,85.75,11292.0,74.3624,74.484,74.3537,74.4753,11292.0
2021-07-06 13:20:00,85.7,85.72,85.57,85.64,4568.0,74.4319,74.4493,74.319,74.3798,4568.0
2021-07-06 13:25:00,85.67,85.69,85.56,85.67,7853.0,74.4058,74.4232,74.3103,74.4058,7853.0
2021-07-06 13:30:00,85.75,85.83,85.72,85.81,5910.0,74.4753,74.5448,74.4493,74.5274,5910.0
2021-07-06 13:35:00,85.79,85.79,85.69,85.71,8830.0,74.5101,74.5101,74.4232,74.4406,8830.0
2021-07-06 13:40:00,85.74,85.89,85.71,85.86,5286.0,74.4666,74.5969,74.4406,74.5709,5286.0
2021-07-06 13:45:00,85.86,85.86,85.75,85.81,2702.0,74.5709,74.5709,74.4753,74.5274,2702.0
2021-07-06 13:50:00,85.79,85.82,85.77,85.81,3111.0,74.5101,74.5361,74.4927,74.5274,3111.0
2021-07-06 13:55:00,85.8,85.83,85.78,85.81,4397.0,74.5187,74.5448,74.5014,74.5274,4397.0
2021-07-06 14:00:00,85.81,85.83,85.75,85.77,4450.0,74.5274,74.5448,74.4753,74.4927,4450.0
2021-07-06 14:05:00,85.81,85.88,85.78,85.85,3075.0,74.5274,74.5882,74.5014,74.5622,3075.0
2021-07-06 14:10:00,85.87,85.87,85.73,85.76,6358.0,74.5795,74.5795,74.4579,74.484,6358.0
2021-07-06 14:15:00,85.76,85.9,85.75,85.89,2700.0,74.484,74.6056,74.4753,74.5969,2700.0
2021-07-06 14:20:00,85.88,85.88,85.82,85.84,3201.0,74.5882,74.5882,74.5361,74.5535,3201.0
2021-07-06 14:25:00,85.84,85.84,85.71,85.73,7436.0,74.5535,74.5535,74.4406,74.4579,7436.0
2021-07-06 14:30:00,85.73,85.87,85.73,85.87,2696.0,74.4579,74.5795,74.4579,74.5795,2696.0
2021-07-06 14:35:00,85.85,85.87,85.77,85.86,5417.0,74.5622,74.5795,74.4927,74.5709,5417.0
2021-07-06 14:40:00,85.85,85.93,85.84,85.91,4696.0,74.5622,74.6316,74.5535,74.6143,4696.0
2021-07-06 14:45:00,85.87,85.87,85.73,85.76,5250.0,74.5795,74.5795,74.4579,74.484,5250.0
2021-07-06 14:50:00,85.75,85.77,85.62,85.65,6800.0,74.4753,74.4927,74.3624,74.3885,6800.0
2021-07-06 14:55:00,85.66,85.76,85.66,85.69,8306.0,74.3971,74.484,74.3971,74.4232,8306.0
2021-07-06 15:00:00,85.69,85.75,85.67,85.74,6700.0,74.4232,74.4753,74.4058,74.4666,6700.0
2021-07-06 15:05:00,85.73,85.79,85.63,85.79,8189.0,74.4579,74.5101,74.3711,74.5101,8189.0
2021-07-06 15:10:00,85.79,85.89,85.78,85.79,4620.0,74.5101,74.5969,74.5014,74.5101,4620.0
2021-07-06 15:15:00,85.8,85.87,85.77,85.81,9244.0,74.5187,74.5795,74.4927,74.5274,9244.0
2021-07-06 15:20:00,85.81,85.9,85.8,85.84,10748.0,74.5274,74.6056,74.5187,74.5535,10748.0
2021-07-06 15:25:00,85.85,85.93,85.78,85.82,11073.0,74.5622,74.6316,74.5014,74.5361,11073.0
2021-07-06 15:30:00,85.82,85.88,85.69,85.83,23972.0,74.5361,74.5882,74.4232,74.5448,23972.0
2021-07-06 15:35:00,85.82,85.88,85.76,85.85,15545.0,74.5361,74.5882,74.484,74.5622,15545.0
2021-07-06 15:40:00,85.85,85.85,85.73,85.74,22380.0,74.5622,74.5622,74.4579,74.4666,22380.0
2021-07-06 15:45:00,85.76,85.85,85.73,85.74,24318.0,74.484,74.5622,74.4579,74.4666,24318.0
2021-07-06 15:50:00,85.73,85.82,85.68,85.7,56948.0,74.4579,74.5361,74.4145,74.4319,56948.0
2021-07-06 15:55:00,85.73,85.79,85.55,85.62,88795.0,74.4579,74.5101,74.3016,74.3624,88795.0
2021-07-07 09:30:00,86.06,86.85,85.9,86.6,23476.0,74.7446,75.4307,74.6056,75.2136,23476.0
2021-07-07 09:35:00,86.66,87.06,86.59,86.73,19640.0,75.2657,75.6131,75.2049,75.3265,19640.0
2021-07-07 09:40:00,86.69,86.88,86.3,86.67,70472.0,75.2917,75.4567,74.953,75.2744,70472.0
2021-07-07 09:45:00,86.77,86.96,86.7,86.88,14325.0,75.3612,75.5262,75.3004,75.4567,14325.0
2021-07-07 09:50:00,86.86,86.86,86.63,86.71,9373.0,75.4394,75.4394,75.2396,75.3091,9373.0
2021-07-07 09:55:00,86.74,86.86,86.73,86.74,11165.0,75.3351,75.4394,75.3265,75.3351,11165.0
2021-07-07 10:00:00,86.72,86.95,86.68,86.86,34650.0,75.3178,75.5175,75.283,75.4394,34650.0
2021-07-07 10:05:00,86.88,86.88,86.59,86.73,24540.0,75.4567,75.4567,75.2049,75.3265,24540.0
2021-07-07 10:10:00,86.73,86.77,86.49,86.77,15749.0,75.3265,75.3612,75.118,75.3612,15749.0
2021-07-07 10:15:00,86.79,86.79,86.53,86.69,10478.0,75.3786,75.3786,75.1528,75.2917,10478.0
2021-07-07 10:20:00,86.67,86.68,86.38,86.41,10323.0,75.2744,75.283,75.0225,75.0485,10323.0
2021-07-07 10:25:00,86.41,86.47,86.16,86.16,15399.0,75.0485,75.1006,74.8314,74.8314,15399.0
2021-07-07 10:30:00,86.17,86.28,86.13,86.18,20934.0,74.8401,74.9356,74.8054,74.8488,20934.0
2021-07-07 10:35:00,86.21,86.24,86.06,86.06,15225.0,74.8748,74.9009,74.7446,74.7446,15225.0
2021-07-07 10:40:00,86.05,86.05,85.71,85.73,15164.0,74.7359,74.7359,74.4406,74.4579,15164.0
2021-07-07 10:45:00,85.72,86.0,85.54,85.9,55180.0,74.4493,74.6924,74.2929,74.6056,55180.0
2021-07-07 10:50:00,85.88,86.19,85.78,85.97,20354.0,74.5882,74.8575,74.5014,74.6664,20354.0
2021-07-07 10:55:00,85.96,86.14,85.96,86.12,7480.0,74.6577,74.814,74.6577,74.7967,7480.0
2021-07-07 11:00:00,86.12,86.36,86.07,86.36,18472.0,74.7967,75.0051,74.7532,75.0051,18472.0
2021-07-07 11:05:00,86.29,86.32,85.89,85.89,27351.0,74.9443,74.9704,74.5969,74.5969,27351.0
2021-07-07 11:10:00,85.92,85.97,85.82,85.93,7746.0,74.623,74.6664,74.5361,74.6316,7746.0
2021-07-07 11:15:00,85.94,86.23,85.78,86.11,41075.0,74.6403,74.8922,74.5014,74.788,41075.0
2021-07-07 11:20:00,86.12,86.31,86.11,86.31,24400.0,74.7967,74.9617,74.788,74.9617,24400.0
2021-07-07 11:25:00,86.31,86.42,86.25,86.34,19534.0,74.9617,75.0572,74.9096,74.9877,19534.0
2021-07-07 11:30:00,86.35,86.68,86.33,86.66,12841.0,74.9964,75.283,74.9791,75.2657,12841.0
2021-07-07 11:35:00,86.66,87.01,86.65,86.95,17910.0,75.2657,75.5696,75.257,75.5175,17910.0
2021-07-07 11:40:00,86.95,87.05,86.84,86.95,14280.0,75.5175,75.6044,75.422,75.5175,14280.0
2021-07-07 11:45:00,86.94,86.98,86.74,86.76,17645.0,75.5089,75.5436,75.3351,75.3525,17645.0
2021-07-07 11:50:00,86.74,86.93,86.74,86.82,10127.0,75.3351,75.5002,75.3351,75.4046,10127.0
2021-07-07 11:55:00,86.82,86.84,86.66,86.7,12293.0,75.4046,75.422,75.2657,75.3004,12293.0
2021-07-07 12:00:00,86.73,86.86,86.72,86.85,11076.0,75.3265,75.4394,75.3178,75.4307,11076.0
2021-07-07 12:05:00,86.86,87.06,86.86,87.06,8826.0,75.4394,75.6131,75.4394,75.6131,8826.0
2021-07-07 12:10:00,87.08,87.31,87.06,87.25,49079.0,75.6304,75.8302,75.6131,75.7781,49079.0
2021-07-07 12:15:00,87.23,87.24,86.94,87.0,13258.0,75.7607,75.7694,75.5089,75.561,13258.0
2021-07-07 12:20:00,87.0,87.17,87.0,87.16,6502.0,75.561,75.7086,75.561,75.6999,6502.0
2021-07-07 12:25:00,87.17,87.23,87.13,87.21,5227.0,75.7086,75.7607,75.6739,75.7434,5227.0
2021-07-07 12:30:00,87.22,87.4,87.16,87.36,9079.0,75.752,75.9084,75.6999,75.8736,9079.0
2021-07-07 12:35:00,87.38,87.39,87.14,87.26,8864.0,75.891,75.8997,75.6826,75.7868,8864.0
2021-07-07 12:40:00,87.29,87.33,87.16,87.17,4890.0,75.8128,75.8476,75.6999,75.7086,4890.0
2021-07-07 12:45:00,87.17,87.17,87.05,87.12,4821.0,75.7086,75.7086,75.6044,75.6652,4821.0
2021-07-07 12:50:00,87.14,87.29,87.14,87.21,8077.0,75.6826,75.8128,75.6826,75.7434,8077.0
2021-07-07 12:55:00,87.22,87.23,87.06,87.06,5374.0,75.752,75.7607,75.6131,75.6131,5374.0
2021-07-07 13:00:00,87.08,87.22,87.07,87.1,5865.0,75.6304,75.752,75.6218,75.6478,5865.0
2021-07-07 13:05:00,87.16,87.34,87.16,87.27,8328.0,75.6999,75.8563,75.6999,75.7955,8328.0
2021-07-07 13:10:00,87.26,87.34,87.23,87.31,6779.0,75.7868,75.8563,75.7607,75.8302,6779.0
2021-07-07 13:15:00,87.3,87.38,87.27,87.27,7921.0,75.8215,75.891,75.7955,75.7955,7921.0
2021-07-07 13:20:00,87.29,87.46,87.28,87.42,7855.0,75.8128,75.9605,75.8041,75.9257,7855.0
2021-07-07 13:25:00,87.41,87.49,87.38,87.49,12847.0,75.9171,75.9865,75.891,75.9865,12847.0
2021-07-07 13:30:00,87.5,87.57,87.39,87.56,16689.0,75.9952,76.056,75.8997,76.0473,16689.0
2021-07-07 13:35:00,87.56,87.65,87.45,87.59,12780.0,76.0473,76.1255,75.9518,76.0734,12780.0
2021-07-07 13:40:00,87.6,87.68,87.6,87.6,7450.0,76.0821,76.1516,76.0821,76.0821,7450.0
2021-07-07 13:45:00,87.63,87.76,87.59,87.69,9397.0,76.1081,76.221,76.0734,76.1602,9397.0
2021-07-07 13:50:00,87.72,87.86,87.71,87.82,11828.0,76.1863,76.3079,76.1776,76.2731,11828.0
2021-07-07 13:55:00,87.83,87.91,87.69,87.75,26572.0,76.2818,76.3513,76.1602,76.2123,26572.0
2021-07-07 14:00:00,87.75,87.98,87.72,87.93,11276.0,76.2123,76.4121,76.1863,76.3687,11276.0
2021-07-07 14:05:00,87.93,88.07,87.87,87.99,11381.0,76.3687,76.4903,76.3166,76.4208,11381.0
2021-07-07 14:10:00,87.98,87.99,87.86,87.88,7870.0,76.4121,76.4208,76.3079,76.3253,7870.0
2021-07-07 14:15:00,87.87,87.89,87.69,87.82,11743.0,76.3166,76.3339,76.1602,76.2731,11743.0
2021-07-07 14:20:00,87.84,87.84,87.66,87.78,8816.0,76.2905,76.2905,76.1342,76.2384,8816.0
2021-07-07 14:25:00,87.78,87.85,87.66,87.67,11911.0,76.2384,76.2992,76.1342,76.1429,11911.0
2021-07-07 14:30:00,87.6,87.67,87.5,87.51,10349.0,76.0821,76.1429,75.9952,76.0039,10349.0
2021-07-07 14:35:00,87.5,87.5,87.37,87.38,8454.0,75.9952,75.9952,75.8823,75.891,8454.0
2021-07-07 14:40:00,87.37,87.6,87.37,87.57,3990.0,75.8823,76.0821,75.8823,76.056,3990.0
2021-07-07 14:45:00,87.59,87.61,87.48,87.61,7286.0,76.0734,76.0908,75.9778,76.0908,7286.0
2021-07-07 14:50:00,87.63,87.66,87.58,87.64,4094.0,76.1081,76.1342,76.0647,76.1168,4094.0
2021-07-07 14:55:00,87.63,87.74,87.61,87.7,12155.0,76.1081,76.2037,76.0908,76.1689,12155.0
2021-07-07 15:00:00,87.7,87.71,87.48,87.55,12793.0,76.1689,76.1776,75.9778,76.0386,12793.0
2021-07-07 15:05:00,87.56,87.75,87.55,87.73,34206.0,76.0473,76.2123,76.0386,76.195,34206.0
2021-07-07 15:10:00,87.74,87.97,87.74,87.97,22819.0,76.2037,76.4034,76.2037,76.4034,22819.0
2021-07-07 15:15:00,87.95,87.98,87.8,87.83,16035.0,76.3861,76.4121,76.2558,76.2818,16035.0
2021-07-07 15:20:00,87.84,87.92,87.71,87.78,11547.0,76.2905,76.36,76.1776,76.2384,11547.0
2021-07-07 15:25:00,87.8,87.81,87.71,87.79,13158.0,76.2558,76.2645,76.1776,76.2471,13158.0
2021-07-07 15:30:00,87.78,87.89,87.71,87.89,15090.0,76.2384,76.3339,76.1776,76.3339,15090.0
2021-07-07 15:35:00,87.87,87.88,87.73,87.8,19114.0,76.3166,76.3253,76.195,76.2558,19114.0
2021-07-07 15:40:00,87.8,87.83,87.68,87.83,20410.0,76.2558,76.2818,76.1516,76.2818,20410.0
2021-07-07 15:45:00,87.82,87.84,87.73,87.76,30469.0,76.2731,76.2905,76.195,76.221,30469.0
2021-07-07 15:50:00,87.8,87.83,87.71,87.77,48367.0,76.2558,76.2818,76.1776,76.2297,48367.0
2021-07-07 15:55:00,87.77,87.82,87.7,87.81,78156.0,76.2297,76.2731,76.1689,76.2645,78156.0
2021-07-08 09:30:00,85.22,85.99,84.75,85.64,80388.0,74.015,74.6838,73.6068,74.3798,80388.0
2021-07-08 09:35:00,85.58,85.61,85.12,85.12,15343.0,74.3277,74.3537,73.9282,73.9282,15343.0
2021-07-08 09:40:00,85.05,85.18,84.86,84.98,29067.0,73.8674,73.9803,73.7023,73.8066,29067.0
2021-07-08 09:45:00,84.87,84.89,84.58,84.86,14474.0,73.711,73.7284,73.4592,73.7023,14474.0
2021-07-08 09:50:00,84.9,85.41,84.83,85.4,44004.0,73.7371,74.18,73.6763,74.1713,44004.0
2021-07-08 09:55:00,85.51,86.06,85.47,86.03,50552.0,74.2669,74.7446,74.2321,74.7185,50552.0
2021-07-08 10:00:00,86.05,86.2,85.78,86.2,24704.0,74.7359,74.8661,74.5014,74.8661,24704.0
2021-07-08 10:05:00,86.21,86.54,86.13,86.17,18563.0,74.8748,75.1614,74.8054,74.8401,18563.0
2021-07-08 10:10:00,86.2,86.33,86.14,86.19,17118.0,74.8661,74.9791,74.814,74.8575,17118.0
2021-07-08 10:15:00,86.22,86.29,86.13,86.23,5886.0,74.8835,74.9443,74.8054,74.8922,5886.0
2021-07-08 10:20:00,86.21,86.31,86.07,86.24,70579.0,74.8748,74.9617,74.7532,74.9009,70579.0
2021-07-08 10:25:00,86.23,86.68,86.19,86.67,19779.0,74.8922,75.283,74.8575,75.2744,19779.0
2021-07-08 10:30:00,86.82,86.98,86.58,86.78,37794.0,75.4046,75.5436,75.1962,75.3699,37794.0
2021-07-08 10:35:00,86.79,86.8,86.58,86.69,10368.0,75.3786,75.3873,75.1962,75.2917,10368.0
2021-07-08 10:40:00,86.79,86.99,86.6,86.86,22289.0,75.3786,75.5523,75.2136,75.4394,22289.0
2021-07-08 10:45:00,86.88,86.93,86.81,86.87,33554.0,75.4567,75.5002,75.3959,75.4481,33554.0
2021-07-08 10:50:00,86.84,87.03,86.84,86.92,8744.0,75.422,75.587,75.422,75.4915,8744.0
2021-07-08 10:55:00,86.93,86.93,86.68,86.75,26536.0,75.5002,75.5002,75.283,75.3438,26536.0
2021-07-08 11:00:00,86.82,86.88,86.76,86.85,8081.0,75.4046,75.4567,75.3525,75.4307,8081.0
2021-07-08 11:05:00,86.85,87.08,86.82,86.97,15008.0,75.4307,75.6304,75.4046,75.5349,15008.0
2021-07-08 11:10:00,87.0,87.11,86.95,87.1,13873.0,75.561,75.6565,75.5175,75.6478,13873.0
2021-07-08 11:15:00,87.12,87.34,87.0,87.24,19379.0,75.6652,75.8563,75.561,75.7694,19379.0
2021-07-08 11:20:00,87.24,87.33,87.16,87.21,11063.0,75.7694,75.8476,75.6999,75.7434,11063.0
2021-07-08 11:25:00,87.24,87.47,87.18,87.44,4770.0,75.7694,75.9692,75.7173,75.9431,4770.0
2021-07-08 11:30:00,87.43,87.47,87.18,87.3,13210.0,75.9344,75.9692,75.7173,75.8215,13210.0
2021-07-08 11:35:00,87.32,87.55,87.29,87.53,13343.0,75.8389,76.0386,75.8128,76.0213,13343.0
2021-07-08 11:40:00,87.54,87.69,87.49,87.53,8341.0,76.03,76.1602,75.9865,76.0213,8341.0
2021-07-08 11:45:00,87.53,87.65,87.48,87.62,13453.0,76.0213,76.1255,75.9778,76.0994,13453.0
2021-07-08 11:50:00,87.64,87.78,87.58,87.78,12301.0,76.1168,76.2384,76.0647,76.2384,12301.0
2021-07-08 11:55:00,87.8,87.89,87.74,87.83,32965.0,76.2558,76.3339,76.2037,76.2818,32965.0
2021-07-08 12:00:00,87.81,87.85,87.73,87.8,5523.0,76.2645,76.2992,76.195,76.2558,5523.0
2021-07-08 12:05:00,87.84,87.98,87.8,87.88,9691.0,76.2905,76.4121,76.2558,76.3253,9691.0
2021-07-08 12:10:00,87.82,87.86,87.76,87.83,9580.0,76.2731,76.3079,76.221,76.2818,9580.0
2021-07-08 12:15:00,87.81,87.87,87.76,87.86,19409.0,76.2645,76.3166,76.221,76.3079,19409.0
2021-07-08 12:20:00,87.86,87.9,87.73,87.73,13314.0,76.3079,76.3426,76.195,76.195,13314.0
2021-07-08 12:25:00,87.73,87.85,87.71,87.77,16204.0,76.195,76.2992,76.1776,76.2297,16204.0
2021-07-08 12:30:00,87.75,87.81,87.65,87.74,6544.0,76.2123,76.2645,76.1255,76.2037,6544.0
2021-07-08 12:35:00,87.7,87.8,87.7,87.73,6535.0,76.1689,76.2558,76.1689,76.195,6535.0
2021-07-08 12:40:00,87.7,87.74,87.62,87.72,20821.0,76.1689,76.2037,76.0994,76.1863,20821.0
2021-07-08 12:45:00,87.74,87.78,87.63,87.78,7086.0,76.2037,76.2384,76.1081,76.2384,7086.0
2021-07-08 12:50:00,87.79,87.82,87.65,87.81,11299.0,76.2471,76.2731,76.1255,76.2645,11299.0
2021-07-08 12:55:00,87.82,87.83,87.74,87.74,7572.0,76.2731,76.2818,76.2037,76.2037,7572.0
2021-07-08 13:00:00,87.74,87.77,87.66,87.69,11524.0,76.2037,76.2297,76.1342,76.1602,11524.0
2021-07-08 13:05:00,87.7,87.79,87.7,87.78,6522.0,76.1689,76.2471,76.1689,76.2384,6522.0
2021-07-08 13:10:00,87.78,87.78,87.5,87.55,12738.0,76.2384,76.2384,75.9952,76.0386,12738.0
2021-07-08 13:15:00,87.55,87.56,87.43,87.56,6980.0,76.0386,76.0473,75.9344,76.0473,6980.0
2021-07-08 13:20:00,87.55,87.57,87.3,87.34,13914.0,76.0386,76.056,75.8215,75.8563,13914.0
2021-07-08 13:25:00,87.37,87.41,87.35,87.39,5916.0,75.8823,75.9171,75.8649,75.8997,5916.0
2021-07-08 13:30:00,87.4,87.46,87.26,87.31,5398.0,75.9084,75.9605,75.7868,75.8302,5398.0
2021-07-08 13:35:00,87.33,87.34,87.27,87.27,3193.0,75.8476,75.8563,75.7955,75.7955,3193.0
2021-07-08 13:40:00,87.28,87.3,87.17,87.17,6042.0,75.8041,75.8215,75.7086,75.7086,6042.0
2021-07-08 13:45:00,87.17,87.23,87.13,87.13,3403.0,75.7086,75.7607,75.6739,75.6739,3403.0
2021-07-08 13:50:00,87.11,87.25,87.09,87.25,10744.0,75.6565,75.7781,75.6391,75.7781,10744.0
2021-07-08 13:55:00,87.25,87.27,87.15,87.24,11828.0,75.7781,75.7955,75.6912,75.7694,11828.0
2021-07-08 14:00:00,87.24,87.35,87.22,87.3,10261.0,75.7694,75.8649,75.752,75.8215,10261.0
2021-07-08 14:05:00,87.31,87.37,87.22,87.22,8708.0,75.8302,75.8823,75.752,75.752,8708.0
2021-07-08 14:10:00,87.25,87.41,87.25,87.33,9725.0,75.7781,75.9171,75.7781,75.8476,9725.0
2021-07-08 14:15:00,87.34,87.34,87.06,87.11,12326.0,75.8563,75.8563,75.6131,75.6565,12326.0
2021-07-08 14:20:00,87.11,87.27,87.1,87.13,13661.0,75.6565,75.7955,75.6478,75.6739,13661.0
2021-07-08 14:25:00,87.14,87.15,87.01,87.05,4385.0,75.6826,75.6912,75.5696,75.6044,4385.0
2021-07-08 14:30:00,87.03,87.08,86.97,87.04,7109.0,75.587,75.6304,75.5349,75.5957,7109.0
2021-07-08 14:35:00,87.05,87.07,86.96,86.98,3044.0,75.6044,75.6218,75.5262,75.5436,3044.0
2021-07-08 14:40:00,86.98,86.98,86.86,86.87,4225.0,75.5436,75.5436,75.4394,75.4481,4225.0
2021-07-08 14:45:00,86.89,86.89,86.7,86.76,6393.0,75.4654,75.4654,75.3004,75.3525,6393.0
2021-07-08 14:50:00,86.75,86.8,86.62,86.62,9125.0,75.3438,75.3873,75.2309,75.2309,9125.0
2021-07-08 14:55:00,86.6,86.68,86.56,86.56,12156.0,75.2136,75.283,75.1788,75.1788,12156.0
2021-07-08 15:00:00,86.58,86.64,86.52,86.6,9183.0,75.1962,75.2483,75.1441,75.2136,9183.0
2021-07-08 15:05:00,86.6,86.62,86.55,86.57,5667.0,75.2136,75.2309,75.1701,75.1875,5667.0
2021-07-08 15:10:00,86.59,86.62,86.39,86.39,6498.0,75.2049,75.2309,75.0312,75.0312,6498.0
2021-07-08 15:15:00,86.41,86.41,86.26,86.37,9455.0,75.0485,75.0485,74.9183,75.0138,9455.0
2021-07-08 15:20:00,86.38,86.41,86.35,86.35,16084.0,75.0225,75.0485,74.9964,74.9964,16084.0
2021-07-08 15:25:00,86.36,86.41,86.3,86.3,12686.0,75.0051,75.0485,74.953,74.953,12686.0
2021-07-08 15:30:00,86.33,86.41,86.19,86.32,26858.0,74.9791,75.0485,74.8575,74.9704,26858.0
2021-07-08 15:35:00,86.34,86.42,86.26,86.33,8016.0,74.9877,75.0572,74.9183,74.9791,8016.0
2021-07-08 15:40:00,86.34,86.34,86.08,86.22,14884.0,74.9877,74.9877,74.7619,74.8835,14884.0
2021-07-08 15:45:00,86.2,86.25,86.16,86.17,22025.0,74.8661,74.9096,74.8314,74.8401,22025.0
2021-07-08 15:50:00,86.16,86.44,86.09,86.26,33594.0,74.8314,75.0746,74.7706,74.9183,33594.0
2021-07-08 15:55:00,86.29,86.53,86.23,86.53,62230.0,74.9443,75.1528,74.8922,75.1528,62230.0
2021-07-09 09:30:00,87.36,87.76,87.36,87.53,28470.0,75.8736,76.221,75.8736,76.0213,28470.0
2021-07-09 09:35:00,87.51,87.53,87.03,87.19,10831.0,76.0039,76.0213,75.587,75.726,10831.0
2021-07-09 09:40:00,87.17,87.69,87.17,87.63,10917.0,75.7086,76.1602,75.7086,76.1081,10917.0
2021-07-09 09:45:00,87.64,87.88,87.64,87.76,13895.0,76.1168,76.3253,76.1168,76.221,13895.0
2021-07-09 09:50:00,87.79,88.14,87.79,88.05,43183.0,76.2471,76.5511,76.2471,76.4729,43183.0
2021-07-09 09:55:00,88.09,88.2,87.96,87.97,9913.0,76.5076,76.6032,76.3947,76.4034,9913.0
2021-07-09 10:00:00,87.97,88.2,87.96,88.06,9576.0,76.4034,76.6032,76.3947,76.4816,9576.0
2021-07-09 10:05:00,88.09,88.12,87.88,87.93,10757.0,76.5076,76.5337,76.3253,76.3687,10757.0
2021-07-09 10:10:00,87.95,87.98,87.81,87.91,14920.0,76.3861,76.4121,76.2645,76.3513,14920.0
2021-07-09 10:15:00,87.9,87.91,87.72,87.87,8331.0,76.3426,76.3513,76.1863,76.3166,8331.0
2021-07-09 10:20:00,87.88,87.99,87.84,87.94,7415.0,76.3253,76.4208,76.2905,76.3774,7415.0
2021-07-09 10:25:00,87.99,88.22,87.99,88.06,11648.0,76.4208,76.6206,76.4208,76.4816,11648.0
2021-07-09 10:30:00,88.1,88.28,88.06,88.21,5956.0,76.5163,76.6727,76.4816,76.6119,5956.0
2021-07-09 10:35:00,88.19,88.36,88.15,88.31,5334.0,76.5945,76.7421,76.5598,76.6987,5334.0
2021-07-09 10:40:00,88.33,88.4,88.14,88.15,5016.0,76.7161,76.7769,76.5511,76.5598,5016.0
2021-07-09 10:45:00,88.15,88.19,88.03,88.09,6084.0,76.5598,76.5945,76.4555,76.5076,6084.0
2021-07-09 10:50:00,88.09,88.24,88.08,88.18,4930.0,76.5076,76.6379,76.499,76.5858,4930.0
2021-07-09 10:55:00,88.15,88.15,87.86,87.93,5855.0,76.5598,76.5598,76.3079,76.3687,5855.0
2021-07-09 11:00:00,87.92,88.14,87.91,88.02,5412.0,76.36,76.5511,76.3513,76.4468,5412.0
2021-07-09 11:05:00,88.04,88.09,87.99,88.05,5600.0,76.4642,76.5076,76.4208,76.4729,5600.0
2021-07-09 11:10:00,88.06,88.23,88.04,88.2,6817.0,76.4816,76.6292,76.4642,76.6032,6817.0
2021-07-09 11:15:00,88.2,88.29,88.16,88.25,4284.0,76.6032,76.6813,76.5684,76.6466,4284.0
2021-07-09 11:20:00,88.25,88.46,88.25,88.44,24257.0,76.6466,76.829,76.6466,76.8116,24257.0
2021-07-09 11:25:00,88.45,88.6,88.39,88.45,19599.0,76.8203,76.9506,76.7682,76.8203,19599.0
2021-07-09 11:30:00,88.45,88.52,88.43,88.48,6929.0,76.8203,76.8811,76.8029,76.8464,6929.0
2021-07-09 11:35:00,88.53,88.54,88.48,88.51,3627.0,76.8898,76.8985,76.8464,76.8724,3627.0
2021-07-09 11:40:00,88.54,88.59,88.46,88.58,8055.0,76.8985,76.9419,76.829,76.9332,8055.0
2021-07-09 11:45:00,88.6,88.61,88.36,88.37,11748.0,76.9506,76.9593,76.7421,76.7508,11748.0
2021-07-09 11:50:00,88.38,88.48,88.36,88.4,7986.0,76.7595,76.8464,76.7421,76.7769,7986.0
2021-07-09 11:55:00,88.4,88.43,88.2,88.2,9696.0,76.7769,76.8029,76.6032,76.6032,9696.0
2021-07-09 12:00:00,88.13,88.2,88.09,88.2,7507.0,76.5424,76.6032,76.5076,76.6032,7507.0
2021-07-09 12:05:00,88.2,88.35,88.18,88.18,7529.0,76.6032,76.7335,76.5858,76.5858,7529.0
2021-07-09 12:10:00,88.16,88.18,88.06,88.06,4646.0,76.5684,76.5858,76.4816,76.4816,4646.0
2021-07-09 12:15:00,88.04,88.13,88.03,88.07,4204.0,76.4642,76.5424,76.4555,76.4903,4204.0
2021-07-09 12:20:00,88.08,88.13,87.97,87.97,6117.0,76.499,76.5424,76.4034,76.4034,6117.0
2021-07-09 12:25:00,87.96,88.03,87.86,87.87,5401.0,76.3947,76.4555,76.3079,76.3166,5401.0
2021-07-09 12:30:00,87.89,87.93,87.82,87.9,6837.0,76.3339,76.3687,76.2731,76.3426,6837.0
2021-07-09 12:35:00,87.91,87.99,87.87,87.95,6218.0,76.3513,76.4208,76.3166,76.3861,6218.0
2021-07-09 12:40:00,87.97,88.16,87.97,88.09,6923.0,76.4034,76.5684,76.4034,76.5076,6923.0
2021-07-09 12:45:00,88.12,88.14,88.05,88.05,6913.0,76.5337,76.5511,76.4729,76.4729,6913.0
2021-07-09 12:50:00,88.08,88.16,88.07,88.09,5155.0,76.499,76.5684,76.4903,76.5076,5155.0
2021-07-09 12:55:00,88.11,88.15,88.08,88.09,5461.0,76.525,76.5598,76.499,76.5076,5461.0
2021-07-09 13:00:00,88.09,88.25,88.07,88.25,4696.0,76.5076,76.6466,76.4903,76.6466,4696.0
2021-07-09 13:05:00,88.23,88.26,88.14,88.17,10723.0,76.6292,76.6553,76.5511,76.5771,10723.0
2021-07-09 13:10:00,88.18,88.25,88.14,88.24,5953.0,76.5858,76.6466,76.5511,76.6379,5953.0
2021-07-09 13:15:00,88.24,88.33,88.21,88.21,8773.0,76.6379,76.7161,76.6119,76.6119,8773.0
2021-07-09 13:20:00,88.22,88.22,88.13,88.21,5574.0,76.6206,76.6206,76.5424,76.6119,5574.0
2021-07-09 13:25:00,88.25,88.38,88.25,88.33,3833.0,76.6466,76.7595,76.6466,76.7161,3833.0
2021-07-09 13:30:00,88.33,88.33,88.21,88.23,6809.0,76.7161,76.7161,76.6119,76.6292,6809.0
2021-07-09 13:35:00,88.21,88.27,88.13,88.25,7116.0,76.6119,76.664,76.5424,76.6466,7116.0
2021-07-09 13:40:00,88.24,88.28,88.23,88.27,5538.0,76.6379,76.6727,76.6292,76.664,5538.0
2021-07-09 13:45:00,88.28,88.28,88.13,88.18,5167.0,76.6727,76.6727,76.5424,76.5858,5167.0
2021-07-09 13:50:00,88.18,88.23,88.06,88.08,5520.0,76.5858,76.6292,76.4816,76.499,5520.0
2021-07-09 13:55:00,88.1,88.1,88.03,88.09,7487.0,76.5163,76.5163,76.4555,76.5076,7487.0
2021-07-09 14:00:00,88.09,88.19,88.08,88.13,8303.0,76.5076,76.5945,76.499,76.5424,8303.0
2021-07-09 14:05:00,88.14,88.14,88.01,88.04,9498.0,76.5511,76.5511,76.4382,76.4642,9498.0
2021-07-09 14:10:00,88.04,88.08,88.01,88.07,4206.0,76.4642,76.499,76.4382,76.4903,4206.0
2021-07-09 14:15:00,88.07,88.25,88.07,88.23,3964.0,76.4903,76.6466,76.4903,76.6292,3964.0
2021-07-09 14:20:00,88.23,88.25,88.17,88.18,5356.0,76.6292,76.6466,76.5771,76.5858,5356.0
2021-07-09 14:25:00,88.19,88.28,88.19,88.25,8278.0,76.5945,76.6727,76.5945,76.6466,8278.0
2021-07-09 14:30:00,88.26,88.29,88.15,88.24,6414.0,76.6553,76.6813,76.5598,76.6379,6414.0
2021-07-09 14:35:00,88.25,88.29,88.22,88.26,4048.0,76.6466,76.6813,76.6206,76.6553,4048.0
2021-07-09 14:40:00,88.27,88.28,88.19,88.25,5209.0,76.664,76.6727,76.5945,76.6466,5209.0
2021-07-09 14:45:00,88.25,88.3,88.22,88.22,5089.0,76.6466,76.69,76.6206,76.6206,5089.0
2021-07-09 14:50:00,88.22,88.25,88.15,88.17,4434.0,76.6206,76.6466,76.5598,76.5771,4434.0
2021-07-09 14:55:00,88.17,88.2,88.16,88.19,5899.0,76.5771,76.6032,76.5684,76.5945,5899.0
2021-07-09 15:00:00,88.18,88.2,88.06,88.06,5360.0,76.5858,76.6032,76.4816,76.4816,5360.0
2021-07-09 15:05:00,88.06,88.09,88.03,88.05,7071.0,76.4816,76.5076,76.4555,76.4729,7071.0
2021-07-09 15:10:00,88.06,88.29,88.06,88.27,26056.0,76.4816,76.6813,76.4816,76.664,26056.0
2021-07-09 15:15:00,88.28,88.29,88.15,88.15,6389.0,76.6727,76.6813,76.5598,76.5598,6389.0
2021-07-09 15:20:00,88.15,88.18,88.02,88.04,106481.0,76.5598,76.5858,76.4468,76.4642,106481.0
2021-07-09 15:25:00,88.03,88.1,87.93,87.94,33934.0,76.4555,76.5163,76.3687,76.3774,33934.0
2021-07-09 15:30:00,87.95,87.96,87.81,87.93,11604.0,76.3861,76.3947,76.2645,76.3687,11604.0
2021-07-09 15:35:00,87.96,87.96,87.78,87.8,11970.0,76.3947,76.3947,76.2384,76.2558,11970.0
2021-07-09 15:40:00,87.81,87.84,87.76,87.78,10467.0,76.2645,76.2905,76.221,76.2384,10467.0
2021-07-09 15:45:00,87.78,87.88,87.76,87.87,12142.0,76.2384,76.3253,76.221,76.3166,12142.0
2021-07-09 15:50:00,87.87,87.92,87.72,87.85,31670.0,76.3166,76.36,76.1863,76.2992,31670.0
2021-07-09 15:55:00,87.84,88.02,87.79,87.95,93179.0,76.2905,76.4468,76.2471,76.3861,93179.0
2021-07-12 09:30:00,88.45,88.45,87.76,88.16,29372.0,76.8203,76.8203,76.221,76.5684,29372.0
2021-07-12 09:35:00,88.14,88.41,88.04,88.25,12327.0,76.5511,76.7856,76.4642,76.6466,12327.0
2021-07-12 09:40:00,88.32,88.34,87.87,88.2,11965.0,76.7074,76.7248,76.3166,76.6032,11965.0
2021-07-12 09:45:00,88.21,88.29,87.87,87.91,16787.0,76.6119,76.6813,76.3166,76.3513,16787.0
2021-07-12 09:50:00,87.95,88.2,87.89,88.2,15572.0,76.3861,76.6032,76.3339,76.6032,15572.0
2021-07-12 09:55:00,88.2,88.44,88.2,88.41,7816.0,76.6032,76.8116,76.6032,76.7856,7816.0
2021-07-12 10:00:00,88.38,88.79,88.37,88.79,20994.0,76.7595,77.1156,76.7508,77.1156,20994.0
2021-07-12 10:05:00,88.75,89.04,88.7,88.96,13487.0,77.0809,77.3327,77.0374,77.2633,13487.0
2021-07-12 10:10:00,88.96,89.19,88.96,88.98,25086.0,77.2633,77.463,77.2633,77.2806,25086.0
2021-07-12 10:15:00,89.04,89.17,88.92,89.03,30432.0,77.3327,77.4456,77.2285,77.3241,30432.0
2021-07-12 10:20:00,89.01,89.05,88.76,88.82,13655.0,77.3067,77.3414,77.0896,77.1417,13655.0
2021-07-12 10:25:00,88.83,89.05,88.82,89.0,9089.0,77.1503,77.3414,77.1417,77.298,9089.0
2021-07-12 10:30:00,89.03,89.18,89.03,89.09,6546.0,77.3241,77.4543,77.3241,77.3762,6546.0
2021-07-12 10:35:00,89.13,89.14,88.96,89.0,5828.0,77.4109,77.4196,77.2633,77.298,5828.0
2021-07-12 10:40:00,89.02,89.02,88.73,88.74,6839.0,77.3154,77.3154,77.0635,77.0722,6839.0
2021-07-12 10:45:00,88.76,88.77,88.31,88.31,6958.0,77.0896,77.0982,76.6987,76.6987,6958.0
2021-07-12 10:50:00,88.28,88.35,88.1,88.31,9296.0,76.6727,76.7335,76.5163,76.6987,9296.0
2021-07-12 10:55:00,88.29,88.47,88.29,88.38,24401.0,76.6813,76.8377,76.6813,76.7595,24401.0
2021-07-12 11:00:00,88.39,88.43,88.28,88.39,7507.0,76.7682,76.8029,76.6727,76.7682,7507.0
2021-07-12 11:05:00,88.37,88.43,88.27,88.37,3714.0,76.7508,76.8029,76.664,76.7508,3714.0
2021-07-12 11:10:00,88.37,88.55,88.35,88.55,4279.0,76.7508,76.9072,76.7335,76.9072,4279.0
2021-07-12 11:15:00,88.51,88.82,88.44,88.71,11711.0,76.8724,77.1417,76.8116,77.0461,11711.0
2021-07-12 11:20:00,88.69,88.69,88.54,88.56,3111.0,77.0288,77.0288,76.8985,76.9158,3111.0
2021-07-12 11:25:00,88.56,88.57,88.47,88.5,9784.0,76.9158,76.9245,76.8377,76.8637,9784.0
2021-07-12 11:30:00,88.45,88.46,88.24,88.24,5613.0,76.8203,76.829,76.6379,76.6379,5613.0
2021-07-12 11:35:00,88.26,88.26,88.12,88.22,4426.0,76.6553,76.6553,76.5337,76.6206,4426.0
2021-07-12 11:40:00,88.22,88.36,88.22,88.34,4456.0,76.6206,76.7421,76.6206,76.7248,4456.0
2021-07-12 11:45:00,88.38,88.45,88.33,88.45,4050.0,76.7595,76.8203,76.7161,76.8203,4050.0
2021-07-12 11:50:00,88.45,88.56,88.36,88.54,3807.0,76.8203,76.9158,76.7421,76.8985,3807.0
2021-07-12 11:55:00,88.56,88.59,88.52,88.59,3330.0,76.9158,76.9419,76.8811,76.9419,3330.0
2021-07-12 12:00:00,88.57,88.68,88.57,88.63,2532.0,76.9245,77.0201,76.9245,76.9766,2532.0
2021-07-12 12:05:00,88.63,88.68,88.53,88.53,6365.0,76.9766,77.0201,76.8898,76.8898,6365.0
2021-07-12 12:10:00,88.53,88.74,88.53,88.71,9938.0,76.8898,77.0722,76.8898,77.0461,9938.0
2021-07-12 12:15:00,88.7,88.76,88.68,88.68,6402.0,77.0374,77.0896,77.0201,77.0201,6402.0
2021-07-12 12:20:00,88.68,88.74,88.51,88.51,26623.0,77.0201,77.0722,76.8724,76.8724,26623.0
2021-07-12 12:25:00,88.51,88.55,88.39,88.49,6145.0,76.8724,76.9072,76.7682,76.8551,6145.0
2021-07-12 12:30:00,88.46,88.51,88.43,88.49,6976.0,76.829,76.8724,76.8029,76.8551,6976.0
2021-07-12 12:35:00,88.5,88.5,88.42,88.43,4090.0,76.8637,76.8637,76.7943,76.8029,4090.0
2021-07-12 12:40:00,88.46,88.51,88.4,88.43,3747.0,76.829,76.8724,76.7769,76.8029,3747.0
2021-07-12 12:45:00,88.4,88.4,88.24,88.26,3605.0,76.7769,76.7769,76.6379,76.6553,3605.0
2021-07-12 12:50:00,88.26,88.36,88.23,88.28,3993.0,76.6553,76.7421,76.6292,76.6727,3993.0
2021-07-12 12:55:00,88.25,88.26,88.15,88.15,4155.0,76.6466,76.6553,76.5598,76.5598,4155.0
2021-07-12 13:00:00,88.17,88.31,88.15,88.29,3402.0,76.5771,76.6987,76.5598,76.6813,3402.0
2021-07-12 13:05:00,88.29,88.41,88.29,88.3,3671.0,76.6813,76.7856,76.6813,76.69,3671.0
2021-07-12 13:10:00,88.32,88.38,88.28,88.31,3694.0,76.7074,76.7595,76.6727,76.6987,3694.0
2021-07-12 13:15:00,88.31,88.38,88.29,88.38,4412.0,76.6987,76.7595,76.6813,76.7595,4412.0
2021-07-12 13:20:00,88.38,88.46,88.38,88.4,6911.0,76.7595,76.829,76.7595,76.7769,6911.0
2021-07-12 13:25:00,88.42,88.42,88.36,88.39,2111.0,76.7943,76.7943,76.7421,76.7682,2111.0
2021-07-12 13:30:00,88.38,88.48,88.35,88.48,4885.0,76.7595,76.8464,76.7335,76.8464,4885.0
2021-07-12 13:35:00,88.51,88.57,88.48,88.55,2880.0,76.8724,76.9245,76.8464,76.9072,2880.0
2021-07-12 13:40:00,88.57,88.65,88.57,88.62,4961.0,76.9245,76.994,76.9245,76.968,4961.0
2021-07-12 13:45:00,88.62,88.69,88.58,88.65,5886.0,76.968,77.0288,76.9332,76.994,5886.0
2021-07-12 13:50:00,88.66,88.72,88.62,88.71,3719.0,77.0027,77.0548,76.968,77.0461,3719.0
2021-07-12 13:55:00,88.72,88.75,88.65,88.67,12243.0,77.0548,77.0809,76.994,77.0114,12243.0
2021-07-12 14:00:00,88.64,88.79,88.63,88.79,10284.0,76.9853,77.1156,76.9766,77.1156,10284.0
2021-07-12 14:05:00,88.79,88.79,88.69,88.75,5657.0,77.1156,77.1156,77.0288,77.0809,5657.0
2021-07-12 14:10:00,88.75,88.77,88.72,88.74,4520.0,77.0809,77.0982,77.0548,77.0722,4520.0
2021-07-12 14:15:00,88.74,88.83,88.74,88.83,3017.0,77.0722,77.1503,77.0722,77.1503,3017.0
2021-07-12 14:20:00,88.83,88.87,88.82,88.87,5677.0,77.1503,77.1851,77.1417,77.1851,5677.0
2021-07-12 14:25:00,88.87,88.92,88.85,88.92,6163.0,77.1851,77.2285,77.1677,77.2285,6163.0
2021-07-12 14:30:00,88.92,88.94,88.86,88.86,6221.0,77.2285,77.2459,77.1764,77.1764,6221.0
2021-07-12 14:35:00,88.85,88.96,88.85,88.96,8585.0,77.1677,77.2633,77.1677,77.2633,8585.0
2021-07-12 14:40:00,88.97,89.02,88.91,88.97,13453.0,77.2719,77.3154,77.2198,77.2719,13453.0
2021-07-12 14:45:00,88.97,88.97,88.88,88.9,4875.0,77.2719,77.2719,77.1938,77.2111,4875.0
2021-07-12 14:50:00,88.91,88.95,88.9,88.91,2755.0,77.2198,77.2546,77.2111,77.2198,2755.0
2021-07-12 14:55:00,88.91,89.0,88.9,88.99,4293.0,77.2198,77.298,77.2111,77.2893,4293.0
2021-07-12 15:00:00,88.98,88.98,88.9,88.92,7415.0,77.2806,77.2806,77.2111,77.2285,7415.0
2021-07-12 15:05:00,88.9,88.96,88.87,88.96,5998.0,77.2111,77.2633,77.1851,77.2633,5998.0
2021-07-12 15:10:00,88.95,89.04,88.94,89.02,7060.0,77.2546,77.3327,77.2459,77.3154,7060.0
2021-07-12 15:15:00,89.03,89.05,88.99,88.99,6948.0,77.3241,77.3414,77.2893,77.2893,6948.0
2021-07-12 15:20:00,88.98,89.01,88.95,88.98,6108.0,77.2806,77.3067,77.2546,77.2806,6108.0
2021-07-12 15:25:00,88.99,89.15,88.99,89.14,6192.0,77.2893,77.4283,77.2893,77.4196,6192.0
2021-07-12 15:30:00,89.14,89.17,89.1,89.15,10019.0,77.4196,77.4456,77.3848,77.4283,10019.0
2021-07-12 15:35:00,89.15,89.2,89.13,89.18,14714.0,77.4283,77.4717,77.4109,77.4543,14714.0
2021-07-12 15:40:00,89.2,89.43,89.2,89.23,97913.0,77.4717,77.6715,77.4717,77.4978,97913.0
2021-07-12 15:45:00,89.25,89.26,89.05,89.14,24063.0,77.5151,77.5238,77.3414,77.4196,24063.0
2021-07-12 15:50:00,89.14,89.32,89.11,89.23,37041.0,77.4196,77.5759,77.3935,77.4978,37041.0
2021-07-12 15:55:00,89.2,89.2,88.93,88.98,79598.0,77.4717,77.4717,77.2372,77.2806,79598.0
2021-07-13 09:30:00,88.31,88.45,87.75,87.89,41188.0,76.6987,76.8203,76.2123,76.3339,41188.0
2021-07-13 09:35:00,87.88,88.16,87.84,88.14,9273.0,76.3253,76.5684,76.2905,76.5511,9273.0
2021-07-13 09:40:00,88.15,88.23,88.0,88.1,4500.0,76.5598,76.6292,76.4295,76.5163,4500.0
2021-07-13 09:45:00,88.04,88.07,87.86,87.92,6440.0,76.4642,76.4903,76.3079,76.36,6440.0
2021-07-13 09:50:00,87.8,87.82,87.6,87.67,8631.0,76.2558,76.2731,76.0821,76.1429,8631.0
2021-07-13 09:55:00,87.67,87.76,87.54,87.76,21324.0,76.1429,76.221,76.03,76.221,21324.0
2021-07-13 10:00:00,87.78,88.21,87.72,88.0,12992.0,76.2384,76.6119,76.1863,76.4295,12992.0
2021-07-13 10:05:00,88.02,88.05,87.72,87.79,18995.0,76.4468,76.4729,76.1863,76.2471,18995.0
2021-07-13 10:10:00,87.81,87.96,87.72,87.96,10058.0,76.2645,76.3947,76.1863,76.3947,10058.0
2021-07-13 10:15:00,88.0,88.4,87.93,88.39,32937.0,76.4295,76.7769,76.3687,76.7682,32937.0
2021-07-13 10:20:00,88.37,88.49,88.29,88.39,15498.0,76.7508,76.8551,76.6813,76.7682,15498.0
2021-07-13 10:25:00,88.37,88.38,88.26,88.26,4966.0,76.7508,76.7595,76.6553,76.6553,4966.0
2021-07-13 10:30:00,88.25,88.3,88.1,88.13,24100.0,76.6466,76.69,76.5163,76.5424,24100.0
2021-07-13 10:35:00,88.16,88.28,88.16,88.28,22885.0,76.5684,76.6727,76.5684,76.6727,22885.0
2021-07-13 10:40:00,88.26,88.37,88.1,88.13,15235.0,76.6553,76.7508,76.5163,76.5424,15235.0
2021-07-13 10:45:00,88.12,88.37,88.11,88.17,13450.0,76.5337,76.7508,76.525,76.5771,13450.0
2021-07-13 10:50:00,88.17,88.28,88.17,88.18,4870.0,76.5771,76.6727,76.5771,76.5858,4870.0
2021-07-13 10:55:00,88.18,88.25,88.18,88.2,5149.0,76.5858,76.6466,76.5858,76.6032,5149.0
2021-07-13 11:00:00,88.2,88.4,88.18,88.33,7683.0,76.6032,76.7769,76.5858,76.7161,7683.0
2021-07-13 11:05:00,88.36,88.63,88.36,88.59,11874.0,76.7421,76.9766,76.7421,76.9419,11874.0
2021-07-13 11:10:00,88.6,88.75,88.58,88.73,7844.0,76.9506,77.0809,76.9332,77.0635,7844.0
2021-07-13 11:15:00,88.73,88.75,88.62,88.64,7179.0,77.0635,77.0809,76.968,76.9853,7179.0
2021-07-13 11:20:00,88.67,88.67,88.58,88.64,6245.0,77.0114,77.0114,76.9332,76.9853,6245.0
2021-07-13 11:25:00,88.64,88.83,88.64,88.83,25043.0,76.9853,77.1503,76.9853,77.1503,25043.0
2021-07-13 11:30:00,88.81,88.83,88.59,88.67,8179.0,77.133,77.1503,76.9419,77.0114,8179.0
2021-07-13 11:35:00,88.66,88.93,88.55,88.93,9570.0,77.0027,77.2372,76.9072,77.2372,9570.0
2021-07-13 11:40:00,88.95,88.97,88.91,88.92,7277.0,77.2546,77.2719,77.2198,77.2285,7277.0
2021-07-13 11:45:00,88.89,89.06,88.88,89.06,6217.0,77.2025,77.3501,77.1938,77.3501,6217.0
2021-07-13 11:50:00,89.06,89.1,89.01,89.09,7507.0,77.3501,77.3848,77.3067,77.3762,7507.0
2021-07-13 11:55:00,89.08,89.15,89.05,89.13,9256.0,77.3675,77.4283,77.3414,77.4109,9256.0
2021-07-13 12:00:00,89.13,89.2,89.08,89.08,12209.0,77.4109,77.4717,77.3675,77.3675,12209.0
2021-07-13 12:05:00,89.07,89.1,89.03,89.06,3889.0,77.3588,77.3848,77.3241,77.3501,3889.0
2021-07-13 12:10:00,89.06,89.19,89.06,89.18,9758.0,77.3501,77.463,77.3501,77.4543,9758.0
2021-07-13 12:15:00,89.18,89.2,89.13,89.14,12753.0,77.4543,77.4717,77.4109,77.4196,12753.0
2021-07-13 12:20:00,89.14,89.18,89.12,89.13,3563.0,77.4196,77.4543,77.4022,77.4109,3563.0
2021-07-13 12:25:00,89.12,89.12,88.97,88.98,22566.0,77.4022,77.4022,77.2719,77.2806,22566.0
2021-07-13 12:30:00,88.98,88.99,88.89,88.98,4119.0,77.2806,77.2893,77.2025,77.2806,4119.0
2021-07-13 12:35:00,88.97,88.98,88.9,88.9,1900.0,77.2719,77.2806,77.2111,77.2111,1900.0
2021-07-13 12:40:00,88.9,88.9,88.76,88.78,18542.0,77.2111,77.2111,77.0896,77.1069,18542.0
2021-07-13 12:45:00,88.78,88.99,88.77,88.98,7029.0,77.1069,77.2893,77.0982,77.2806,7029.0
2021-07-13 12:50:00,88.97,88.97,88.83,88.83,3257.0,77.2719,77.2719,77.1503,77.1503,3257.0
2021-07-13 12:55:00,88.82,88.85,88.78,88.81,4014.0,77.1417,77.1677,77.1069,77.133,4014.0
2021-07-13 13:00:00,88.84,88.91,88.83,88.85,4218.0,77.159,77.2198,77.1503,77.1677,4218.0
2021-07-13 13:05:00,88.79,88.79,88.68,88.73,4604.0,77.1156,77.1156,77.0201,77.0635,4604.0
2021-07-13 13:10:00,88.73,88.77,88.64,88.67,15208.0,77.0635,77.0982,76.9853,77.0114,15208.0
2021-07-13 13:15:00,88.67,88.71,88.52,88.53,14589.0,77.0114,77.0461,76.8811,76.8898,14589.0
2021-07-13 13:20:00,88.53,88.69,88.53,88.67,18020.0,76.8898,77.0288,76.8898,77.0114,18020.0
2021-07-13 13:25:00,88.63,88.66,88.58,88.66,22258.0,76.9766,77.0027,76.9332,77.0027,22258.0
2021-07-13 13:30:00,88.66,88.66,88.56,88.65,10324.0,77.0027,77.0027,76.9158,76.994,10324.0
2021-07-13 13:35:00,88.66,88.82,88.64,88.82,12713.0,77.0027,77.1417,76.9853,77.1417,12713.0
2021-07-13 13:40:00,88.8,89.01,88.79,88.99,9530.0,77.1243,77.3067,77.1156,77.2893,9530.0
2021-07-13 13:45:00,88.99,89.15,88.99,89.13,9708.0,77.2893,77.4283,77.2893,77.4109,9708.0
2021-07-13 13:50:00,89.12,89.2,89.07,89.14,13651.0,77.4022,77.4717,77.3588,77.4196,13651.0
2021-07-13 13:55:00,89.14,89.29,89.14,89.25,6771.0,77.4196,77.5499,77.4196,77.5151,6771.0
2021-07-13 14:00:00,89.27,89.3,89.1,89.15,40847.0,77.5325,77.5586,77.3848,77.4283,40847.0
2021-07-13 14:05:00,89.13,89.24,89.1,89.11,16843.0,77.4109,77.5064,77.3848,77.3935,16843.0
2021-07-13 14:10:00,89.12,89.15,89.06,89.15,17401.0,77.4022,77.4283,77.3501,77.4283,17401.0
2021-07-13 14:15:00,89.15,89.17,88.94,89.05,9492.0,77.4283,77.4456,77.2459,77.3414,9492.0
2021-07-13 14:20:00,89.03,89.18,89.02,89.17,9882.0,77.3241,77.4543,77.3154,77.4456,9882.0
2021-07-13 14:25:00,89.18,89.27,89.18,89.25,5500.0,77.4543,77.5325,77.4543,77.5151,5500.0
2021-07-13 14:30:00,89.24,89.26,89.03,89.1,6656.0,77.5064,77.5238,77.3241,77.3848,6656.0
2021-07-13 14:35:00,89.1,89.1,89.01,89.03,4257.0,77.3848,77.3848,77.3067,77.3241,4257.0
2021-07-13 14:40:00,89.02,89.03,88.85,88.88,4969.0,77.3154,77.3241,77.1677,77.1938,4969.0
2021-07-13 14:45:00,88.86,88.88,88.75,88.81,15232.0,77.1764,77.1938,77.0809,77.133,15232.0
2021-07-13 14:50:00,88.81,88.84,88.74,88.75,6431.0,77.133,77.159,77.0722,77.0809,6431.0
2021-07-13 14:55:00,88.73,88.97,88.73,88.97,7671.0,77.0635,77.2719,77.0635,77.2719,7671.0
2021-07-13 15:00:00,88.94,89.02,88.91,88.94,6781.0,77.2459,77.3154,77.2198,77.2459,6781.0
2021-07-13 15:05:00,88.93,88.95,88.73,88.73,10612.0,77.2372,77.2546,77.0635,77.0635,10612.0
2021-07-13 15:10:00,88.77,88.78,88.65,88.65,4892.0,77.0982,77.1069,76.994,76.994,4892.0
2021-07-13 15:15:00,88.67,88.73,88.6,88.71,8171.0,77.0114,77.0635,76.9506,77.0461,8171.0
2021-07-13 15:20:00,88.71,88.75,88.66,88.67,9829.0,77.0461,77.0809,77.0027,77.0114,9829.0
2021-07-13 15:25:00,88.67,88.72,88.55,88.71,14048.0,77.0114,77.0548,76.9072,77.0461,14048.0
2021-07-13 15:30:00,88.72,88.77,88.61,88.74,12794.0,77.0548,77.0982,76.9593,77.0722,12794.0
2021-07-13 15:35:00,88.75,88.77,88.69,88.71,14477.0,77.0809,77.0982,77.0288,77.0461,14477.0
2021-07-13 15:40:00,88.71,88.75,88.66,88.7,12020.0,77.0461,77.0809,77.0027,77.0374,12020.0
2021-07-13 15:45:00,88.7,88.72,88.58,88.61,17593.0,77.0374,77.0548,76.9332,76.9593,17593.0
2021-07-13 15:50:00,88.64,88.65,88.52,88.56,51680.0,76.9853,76.994,76.8811,76.9158,51680.0
2021-07-13 15:55:00,88.57,88.6,88.38,88.5,59629.0,76.9245,76.9506,76.7595,76.8637,59629.0
2021-07-14 09:30:00,89.5,89.68,88.84,89.57,33434.0,77.7323,77.8886,77.159,77.793,33434.0
2021-07-14 09:35:00,89.62,90.24,89.53,90.24,32758.0,77.8365,78.375,77.7583,78.375,32758.0
2021-07-14 09:40:00,90.25,90.3,89.9,89.92,9330.0,78.3836,78.4271,78.0797,78.097,9330.0
2021-07-14 09:45:00,89.92,90.33,89.92,90.14,26968.0,78.097,78.4531,78.097,78.2881,26968.0
2021-07-14 09:50:00,90.18,90.26,89.68,89.73,19279.0,78.3228,78.3923,77.8886,77.932,19279.0
2021-07-14 09:55:00,89.76,89.98,89.64,89.76,25623.0,77.9581,78.1491,77.8538,77.9581,25623.0
2021-07-14 10:00:00,89.8,90.09,89.76,89.76,12725.0,77.9928,78.2447,77.9581,77.9581,12725.0
2021-07-14 10:05:00,89.82,89.92,89.74,89.81,9759.0,78.0102,78.097,77.9407,78.0015,9759.0
2021-07-14 10:10:00,89.85,90.13,89.84,90.13,9103.0,78.0362,78.2794,78.0275,78.2794,9103.0
2021-07-14 10:15:00,90.16,90.16,89.97,90.06,7411.0,78.3055,78.3055,78.1405,78.2186,7411.0
2021-07-14 10:20:00,90.0,90.03,89.58,89.62,16521.0,78.1665,78.1926,77.8017,77.8365,16521.0
2021-07-14 10:25:00,89.6,89.6,89.09,89.09,7278.0,77.8191,77.8191,77.3762,77.3762,7278.0
2021-07-14 10:30:00,89.09,89.29,89.03,89.06,20796.0,77.3762,77.5499,77.3241,77.3501,20796.0
2021-07-14 10:35:00,89.08,89.39,89.04,89.37,17613.0,77.3675,77.6367,77.3327,77.6193,17613.0
2021-07-14 10:40:00,89.38,89.53,89.28,89.5,9426.0,77.628,77.7583,77.5412,77.7323,9426.0
2021-07-14 10:45:00,89.48,89.73,89.47,89.66,12605.0,77.7149,77.932,77.7062,77.8712,12605.0
2021-07-14 10:50:00,89.64,89.82,89.63,89.71,10011.0,77.8538,78.0102,77.8452,77.9146,10011.0
2021-07-14 10:55:00,89.68,89.77,89.63,89.68,8252.0,77.8886,77.9668,77.8452,77.8886,8252.0
2021-07-14 11:00:00,89.69,89.76,89.58,89.76,11037.0,77.8973,77.9581,77.8017,77.9581,11037.0
2021-07-14 11:05:00,89.76,89.79,89.35,89.35,3749.0,77.9581,77.9841,77.602,77.602,3749.0
2021-07-14 11:10:00,89.35,89.55,89.3,89.52,4820.0,77.602,77.7757,77.5586,77.7496,4820.0
2021-07-14 11:15:00,89.53,89.64,89.52,89.54,2516.0,77.7583,77.8538,77.7496,77.767,2516.0
2021-07-14 11:20:00,89.53,89.61,89.41,89.41,7887.0,77.7583,77.8278,77.6541,77.6541,7887.0
2021-07-14 11:25:00,89.35,89.36,89.07,89.12,9750.0,77.602,77.6107,77.3588,77.4022,9750.0
2021-07-14 11:30:00,89.17,89.39,89.16,89.3,16462.0,77.4456,77.6367,77.437,77.5586,16462.0
2021-07-14 11:35:00,89.29,89.35,89.28,89.3,9185.0,77.5499,77.602,77.5412,77.5586,9185.0
2021-07-14 11:40:00,89.28,89.3,89.12,89.26,20335.0,77.5412,77.5586,77.4022,77.5238,20335.0
2021-07-14 11:45:00,89.27,89.3,89.15,89.17,9205.0,77.5325,77.5586,77.4283,77.4456,9205.0
2021-07-14 11:50:00,89.19,89.29,89.15,89.24,12871.0,77.463,77.5499,77.4283,77.5064,12871.0
2021-07-14 11:55:00,89.26,89.28,89.11,89.11,5947.0,77.5238,77.5412,77.3935,77.3935,5947.0
2021-07-14 12:00:00,89.14,89.41,89.11,89.33,6832.0,77.4196,77.6541,77.3935,77.5846,6832.0
2021-07-14 12:05:00,89.37,89.42,89.33,89.41,2975.0,77.6193,77.6628,77.5846,77.6541,2975.0
2021-07-14 12:10:00,89.34,89.46,89.3,89.42,8029.0,77.5933,77.6975,77.5586,77.6628,8029.0
2021-07-14 12:15:00,89.41,89.44,89.31,89.42,4364.0,77.6541,77.6801,77.5672,77.6628,4364.0
2021-07-14 12:20:00,89.39,89.46,89.34,89.43,3024.0,77.6367,77.6975,77.5933,77.6715,3024.0
2021-07-14 12:25:00,89.48,89.52,89.42,89.44,7375.0,77.7149,77.7496,77.6628,77.6801,7375.0
2021-07-14 12:30:00,89.44,89.5,89.38,89.5,6405.0,77.6801,77.7323,77.628,77.7323,6405.0
2021-07-14 12:35:00,89.49,89.56,89.49,89.56,2796.0,77.7236,77.7844,77.7236,77.7844,2796.0
2021-07-14 12:40:00,89.53,89.74,89.53,89.74,5706.0,77.7583,77.9407,77.7583,77.9407,5706.0
2021-07-14 12:45:00,89.72,89.85,89.67,89.83,5911.0,77.9233,78.0362,77.8799,78.0189,5911.0
2021-07-14 12:50:00,89.85,90.04,89.83,90.02,13101.0,78.0362,78.2013,78.0189,78.1839,13101.0
2021-07-14 12:55:00,90.03,90.17,90.03,90.08,10342.0,78.1926,78.3142,78.1926,78.236,10342.0
2021-07-14 13:00:00,90.07,90.12,90.05,90.06,8170.0,78.2273,78.2707,78.2099,78.2186,8170.0
2021-07-14 13:05:00,90.09,90.11,90.04,90.07,8687.0,78.2447,78.262,78.2013,78.2273,8687.0
2021-07-14 13:10:00,90.05,90.06,89.74,89.96,19152.0,78.2099,78.2186,77.9407,78.1318,19152.0
2021-07-14 13:15:00,89.97,89.97,89.76,89.82,4442.0,78.1405,78.1405,77.9581,78.0102,4442.0
2021-07-14 13:20:00,89.84,89.9,89.76,89.82,7501.0,78.0275,78.0797,77.9581,78.0102,7501.0
2021-07-14 13:25:00,89.83,89.92,89.8,89.91,3659.0,78.0189,78.097,77.9928,78.0883,3659.0
2021-07-14 13:30:00,89.91,89.97,89.88,89.93,4243.0,78.0883,78.1405,78.0623,78.1057,4243.0
2021-07-14 13:35:00,89.92,89.98,89.9,89.93,5603.0,78.097,78.1491,78.0797,78.1057,5603.0
2021-07-14 13:40:00,89.92,89.98,89.89,89.93,5481.0,78.097,78.1491,78.071,78.1057,5481.0
2021-07-14 13:45:00,89.93,90.02,89.91,89.98,7220.0,78.1057,78.1839,78.0883,78.1491,7220.0
2021-07-14 13:50:00,89.98,90.03,89.94,90.03,5952.0,78.1491,78.1926,78.1144,78.1926,5952.0
2021-07-14 13:55:00,90.01,90.07,89.9,89.91,9575.0,78.1752,78.2273,78.0797,78.0883,9575.0
2021-07-14 14:00:00,89.86,90.07,89.86,90.05,11114.0,78.0449,78.2273,78.0449,78.2099,11114.0
2021-07-14 14:05:00,90.03,90.03,89.68,89.7,13016.0,78.1926,78.1926,77.8886,77.906,13016.0
2021-07-14 14:10:00,89.67,89.75,89.61,89.68,6318.0,77.8799,77.9494,77.8278,77.8886,6318.0
2021-07-14 14:15:00,89.7,89.75,89.64,89.65,4639.0,77.906,77.9494,77.8538,77.8625,4639.0
2021-07-14 14:20:00,89.62,89.66,89.57,89.58,6003.0,77.8365,77.8712,77.793,77.8017,6003.0
2021-07-14 14:25:00,89.58,89.6,89.5,89.55,17908.0,77.8017,77.8191,77.7323,77.7757,17908.0
2021-07-14 14:30:00,89.57,89.64,89.51,89.62,14515.0,77.793,77.8538,77.7409,77.8365,14515.0
2021-07-14 14:35:00,89.62,89.65,89.54,89.61,11166.0,77.8365,77.8625,77.767,77.8278,11166.0
2021-07-14 14:40:00,89.61,89.68,89.54,89.68,11578.0,77.8278,77.8886,77.767,77.8886,11578.0
2021-07-14 14:45:00,89.63,89.63,89.54,89.6,4723.0,77.8452,77.8452,77.767,77.8191,4723.0
2021-07-14 14:50:00,89.62,89.63,89.55,89.56,5374.0,77.8365,77.8452,77.7757,77.7844,5374.0
2021-07-14 14:55:00,89.57,89.69,89.56,89.59,6826.0,77.793,77.8973,77.7844,77.8104,6826.0
2021-07-14 15:00:00,89.59,89.71,89.57,89.71,8540.0,77.8104,77.9146,77.793,77.9146,8540.0
2021-07-14 15:05:00,89.68,89.83,89.68,89.82,3647.0,77.8886,78.0189,77.8886,78.0102,3647.0
2021-07-14 15:10:00,89.83,89.84,89.69,89.69,4114.0,78.0189,78.0275,77.8973,77.8973,4114.0
2021-07-14 15:15:00,89.66,89.72,89.63,89.65,5342.0,77.8712,77.9233,77.8452,77.8625,5342.0
2021-07-14 15:20:00,89.66,89.68,89.61,89.65,6882.0,77.8712,77.8886,77.8278,77.8625,6882.0
2021-07-14 15:25:00,89.65,89.65,89.56,89.58,8417.0,77.8625,77.8625,77.7844,77.8017,8417.0
2021-07-14 15:30:00,89.58,89.58,89.44,89.49,8166.0,77.8017,77.8017,77.6801,77.7236,8166.0
2021-07-14 15:35:00,89.52,89.55,89.44,89.47,7813.0,77.7496,77.7757,77.6801,77.7062,7813.0
2021-07-14 15:40:00,89.45,89.48,89.37,89.44,9585.0,77.6888,77.7149,77.6193,77.6801,9585.0
2021-07-14 15:45:00,89.42,89.5,89.39,89.43,11216.0,77.6628,77.7323,77.6367,77.6715,11216.0
2021-07-14 15:50:00,89.41,89.63,89.39,89.52,44737.0,77.6541,77.8452,77.6367,77.7496,44737.0
2021-07-14 15:55:00,89.55,89.69,89.5,89.62,75241.0,77.7757,77.8973,77.7323,77.8365,75241.0
2021-07-15 09:30:00,90.58,90.72,89.08,89.08,129336.0,78.6703,78.7918,77.3675,77.3675,129336.0
2021-07-15 09:35:00,89.29,89.29,87.6,88.06,64092.0,77.5499,77.5499,76.0821,76.4816,64092.0
2021-07-15 09:40:00,88.13,88.13,87.16,87.51,43141.0,76.5424,76.5424,75.6999,76.0039,43141.0
2021-07-15 09:45:00,87.51,87.79,87.42,87.66,33896.0,76.0039,76.2471,75.9257,76.1342,33896.0
2021-07-15 09:50:00,87.72,87.72,86.85,86.93,64247.0,76.1863,76.1863,75.4307,75.5002,64247.0
2021-07-15 09:55:00,86.92,87.53,86.85,87.53,80336.0,75.4915,76.0213,75.4307,76.0213,80336.0
2021-07-15 10:00:00,87.51,87.51,87.15,87.39,27575.0,76.0039,76.0039,75.6912,75.8997,27575.0
2021-07-15 10:05:00,87.46,87.8,87.35,87.61,23601.0,75.9605,76.2558,75.8649,76.0908,23601.0
2021-07-15 10:10:00,87.56,87.84,87.56,87.78,18692.0,76.0473,76.2905,76.0473,76.2384,18692.0
2021-07-15 10:15:00,87.77,87.79,87.24,87.25,19798.0,76.2297,76.2471,75.7694,75.7781,19798.0
2021-07-15 10:20:00,87.22,87.26,87.04,87.2,13214.0,75.752,75.7868,75.5957,75.7347,13214.0
2021-07-15 10:25:00,87.09,87.12,86.86,87.0,15569.0,75.6391,75.6652,75.4394,75.561,15569.0
2021-07-15 10:30:00,87.0,87.04,86.85,87.0,11726.0,75.561,75.5957,75.4307,75.561,11726.0
2021-07-15 10:35:00,87.04,87.19,87.03,87.19,11762.0,75.5957,75.726,75.587,75.726,11762.0
2021-07-15 10:40:00,87.16,87.16,86.82,86.86,20068.0,75.6999,75.6999,75.4046,75.4394,20068.0
2021-07-15 10:45:00,86.87,87.21,86.69,87.12,60071.0,75.4481,75.7434,75.2917,75.6652,60071.0
2021-07-15 10:50:00,87.08,87.17,87.03,87.13,12367.0,75.6304,75.7086,75.587,75.6739,12367.0
2021-07-15 10:55:00,87.13,87.33,87.07,87.16,11858.0,75.6739,75.8476,75.6218,75.6999,11858.0
2021-07-15 11:00:00,87.1,87.1,86.33,86.42,22124.0,75.6478,75.6478,74.9791,75.0572,22124.0
2021-07-15 11:05:00,86.33,86.75,86.3,86.66,20757.0,74.9791,75.3438,74.953,75.2657,20757.0
2021-07-15 11:10:00,86.73,86.74,86.54,86.58,7195.0,75.3265,75.3351,75.1614,75.1962,7195.0
2021-07-15 11:15:00,86.54,86.75,86.53,86.71,12662.0,75.1614,75.3438,75.1528,75.3091,12662.0
2021-07-15 11:20:00,86.72,86.9,86.72,86.88,5141.0,75.3178,75.4741,75.3178,75.4567,5141.0
2021-07-15 11:25:00,86.89,86.89,86.62,86.66,9468.0,75.4654,75.4654,75.2309,75.2657,9468.0
2021-07-15 11:30:00,86.63,86.69,86.6,86.66,7362.0,75.2396,75.2917,75.2136,75.2657,7362.0
2021-07-15 11:35:00,86.64,86.86,86.6,86.82,7503.0,75.2483,75.4394,75.2136,75.4046,7503.0
2021-07-15 11:40:00,86.8,86.83,86.61,86.63,6882.0,75.3873,75.4133,75.2222,75.2396,6882.0
2021-07-15 11:45:00,86.6,86.67,86.57,86.66,4770.0,75.2136,75.2744,75.1875,75.2657,4770.0
2021-07-15 11:50:00,86.63,86.67,86.58,86.65,5741.0,75.2396,75.2744,75.1962,75.257,5741.0
2021-07-15 11:55:00,86.63,86.63,86.36,86.36,18459.0,75.2396,75.2396,75.0051,75.0051,18459.0
2021-07-15 12:00:00,86.35,86.48,86.34,86.34,15300.0,74.9964,75.1093,74.9877,74.9877,15300.0
2021-07-15 12:05:00,86.37,86.37,86.21,86.24,9248.0,75.0138,75.0138,74.8748,74.9009,9248.0
2021-07-15 12:10:00,86.29,86.5,86.23,86.5,7785.0,74.9443,75.1267,74.8922,75.1267,7785.0
2021-07-15 12:15:00,86.47,86.47,86.25,86.42,10593.0,75.1006,75.1006,74.9096,75.0572,10593.0
2021-07-15 12:20:00,86.39,86.68,86.39,86.66,7665.0,75.0312,75.283,75.0312,75.2657,7665.0
2021-07-15 12:25:00,86.68,86.71,86.51,86.53,10036.0,75.283,75.3091,75.1354,75.1528,10036.0
2021-07-15 12:30:00,86.53,86.59,86.41,86.46,18352.0,75.1528,75.2049,75.0485,75.092,18352.0
2021-07-15 12:35:00,86.46,86.72,86.46,86.59,7900.0,75.092,75.3178,75.092,75.2049,7900.0
2021-07-15 12:40:00,86.59,86.61,86.44,86.44,6280.0,75.2049,75.2222,75.0746,75.0746,6280.0
2021-07-15 12:45:00,86.46,86.46,86.31,86.33,4826.0,75.092,75.092,74.9617,74.9791,4826.0
2021-07-15 12:50:00,86.33,86.4,86.32,86.38,7240.0,74.9791,75.0399,74.9704,75.0225,7240.0
2021-07-15 12:55:00,86.37,86.41,86.28,86.38,12979.0,75.0138,75.0485,74.9356,75.0225,12979.0
2021-07-15 13:00:00,86.34,86.35,86.22,86.27,6525.0,74.9877,74.9964,74.8835,74.9269,6525.0
2021-07-15 13:05:00,86.24,86.36,86.21,86.32,10164.0,74.9009,75.0051,74.8748,74.9704,10164.0
2021-07-15 13:10:00,86.29,86.32,86.23,86.25,4811.0,74.9443,74.9704,74.8922,74.9096,4811.0
2021-07-15 13:15:00,86.23,86.42,86.22,86.35,11137.0,74.8922,75.0572,74.8835,74.9964,11137.0
2021-07-15 13:20:00,86.35,86.5,86.31,86.45,8669.0,74.9964,75.1267,74.9617,75.0833,8669.0
2021-07-15 13:25:00,86.39,86.4,86.32,86.37,4281.0,75.0312,75.0399,74.9704,75.0138,4281.0
2021-07-15 13:30:00,86.37,86.37,86.11,86.19,12885.0,75.0138,75.0138,74.788,74.8575,12885.0
2021-07-15 13:35:00,86.19,86.22,85.86,85.94,23881.0,74.8575,74.8835,74.5709,74.6403,23881.0
2021-07-15 13:40:00,85.93,85.99,85.78,85.84,7919.0,74.6316,74.6838,74.5014,74.5535,7919.0
2021-07-15 13:45:00,85.85,85.87,85.75,85.81,10935.0,74.5622,74.5795,74.4753,74.5274,10935.0
2021-07-15 13:50:00,85.8,85.87,85.65,85.66,10543.0,74.5187,74.5795,74.3885,74.3971,10543.0
2021-07-15 13:55:00,85.62,85.63,85.46,85.51,21903.0,74.3624,74.3711,74.2234,74.2669,21903.0
2021-07-15 14:00:00,85.49,85.63,85.48,85.58,18792.0,74.2495,74.3711,74.2408,74.3277,18792.0
2021-07-15 14:05:00,85.58,85.85,85.57,85.8,11550.0,74.3277,74.5622,74.319,74.5187,11550.0
2021-07-15 14:10:00,85.81,85.89,85.78,85.87,5500.0,74.5274,74.5969,74.5014,74.5795,5500.0
2021-07-15 14:15:00,85.87,86.07,85.87,86.02,3823.0,74.5795,74.7532,74.5795,74.7098,3823.0
2021-07-15 14:20:00,86.03,86.15,86.0,86.15,3762.0,74.7185,74.8227,74.6924,74.8227,3762.0
2021-07-15 14:25:00,86.17,86.19,86.09,86.18,6761.0,74.8401,74.8575,74.7706,74.8488,6761.0
2021-07-15 14:30:00,86.18,86.26,86.16,86.23,5866.0,74.8488,74.9183,74.8314,74.8922,5866.0
2021-07-15 14:35:00,86.25,86.34,86.19,86.34,9020.0,74.9096,74.9877,74.8575,74.9877,9020.0
2021-07-15 14:40:00,86.34,86.39,86.23,86.39,6753.0,74.9877,75.0312,74.8922,75.0312,6753.0
2021-07-15 14:45:00,86.37,86.46,86.27,86.45,7523.0,75.0138,75.092,74.9269,75.0833,7523.0
2021-07-15 14:50:00,86.46,86.5,86.38,86.42,3643.0,75.092,75.1267,75.0225,75.0572,3643.0
2021-07-15 14:55:00,86.45,86.5,86.4,86.42,3370.0,75.0833,75.1267,75.0399,75.0572,3370.0
2021-07-15 15:00:00,86.37,86.5,86.37,86.43,6703.0,75.0138,75.1267,75.0138,75.0659,6703.0
2021-07-15 15:05:00,86.4,86.43,86.17,86.23,34261.0,75.0399,75.0659,74.8401,74.8922,34261.0
2021-07-15 15:10:00,86.26,86.27,86.09,86.09,4999.0,74.9183,74.9269,74.7706,74.7706,4999.0
2021-07-15 15:15:00,86.11,86.14,86.01,86.12,9662.0,74.788,74.814,74.7011,74.7967,9662.0
2021-07-15 15:20:00,86.1,86.18,86.06,86.12,8666.0,74.7793,74.8488,74.7446,74.7967,8666.0
2021-07-15 15:25:00,86.09,86.12,85.9,85.9,11865.0,74.7706,74.7967,74.6056,74.6056,11865.0
2021-07-15 15:30:00,85.94,86.16,85.94,86.15,19132.0,74.6403,74.8314,74.6403,74.8227,19132.0
2021-07-15 15:35:00,86.16,86.19,86.02,86.04,9810.0,74.8314,74.8575,74.7098,74.7272,9810.0
2021-07-15 15:40:00,86.07,86.14,86.06,86.08,16232.0,74.7532,74.814,74.7446,74.7619,16232.0
2021-07-15 15:45:00,86.1,86.23,86.1,86.17,16069.0,74.7793,74.8922,74.7793,74.8401,16069.0
2021-07-15 15:50:00,86.19,86.31,86.16,86.29,41419.0,74.8575,74.9617,74.8314,74.9443,41419.0
2021-07-15 15:55:00,86.27,86.29,86.12,86.15,53641.0,74.9269,74.9443,74.7967,74.8227,53641.0
2021-07-16 09:30:00,86.29,86.99,86.29,86.8,45578.0,74.9443,75.5523,74.9443,75.3873,45578.0
2021-07-16 09:35:00,86.74,86.75,86.3,86.3,17342.0,75.3351,75.3438,74.953,74.953,17342.0
2021-07-16 09:40:00,86.35,86.59,86.19,86.27,14872.0,74.9964,75.2049,74.8575,74.9269,14872.0
2021-07-16 09:45:00,86.29,86.4,86.0,86.15,13726.0,74.9443,75.0399,74.6924,74.8227,13726.0
2021-07-16 09:50:00,86.02,86.02,85.69,85.9,9815.0,74.7098,74.7098,74.4232,74.6056,9815.0
2021-07-16 09:55:00,85.9,86.05,85.78,85.84,5195.0,74.6056,74.7359,74.5014,74.5535,5195.0
2021-07-16 10:00:00,85.89,85.94,85.6,85.75,10374.0,74.5969,74.6403,74.345,74.4753,10374.0
2021-07-16 10:05:00,85.76,85.83,85.45,85.53,19260.0,74.484,74.5448,74.2148,74.2842,19260.0
2021-07-16 10:10:00,85.51,85.54,85.26,85.33,8426.0,74.2669,74.2929,74.0497,74.1105,8426.0
2021-07-16 10:15:00,85.28,85.31,85.1,85.28,7981.0,74.0671,74.0932,73.9108,74.0671,7981.0
2021-07-16 10:20:00,85.31,85.34,84.99,85.02,22588.0,74.0932,74.1192,73.8152,73.8413,22588.0
2021-07-16 10:25:00,85.09,85.11,84.77,84.77,11112.0,73.9021,73.9195,73.6242,73.6242,11112.0
2021-07-16 10:30:00,84.81,85.1,84.75,85.08,16927.0,73.6589,73.9108,73.6068,73.8934,16927.0
2021-07-16 10:35:00,85.01,85.12,84.81,85.03,9600.0,73.8326,73.9282,73.6589,73.85,9600.0
2021-07-16 10:40:00,85.02,85.07,84.9,84.9,2359.0,73.8413,73.8847,73.7371,73.7371,2359.0
2021-07-16 10:45:00,84.89,85.06,84.75,84.83,8961.0,73.7284,73.876,73.6068,73.6763,8961.0
2021-07-16 10:50:00,84.86,85.15,84.86,85.15,4425.0,73.7023,73.9542,73.7023,73.9542,4425.0
2021-07-16 10:55:00,85.18,85.23,85.0,85.0,4755.0,73.9803,74.0237,73.8239,73.8239,4755.0
2021-07-16 11:00:00,84.99,85.07,84.96,84.96,3148.0,73.8152,73.8847,73.7892,73.7892,3148.0
2021-07-16 11:05:00,84.94,84.97,84.77,84.9,6340.0,73.7718,73.7979,73.6242,73.7371,6340.0
2021-07-16 11:10:00,84.86,84.93,84.82,84.88,5191.0,73.7023,73.7631,73.6676,73.7197,5191.0
2021-07-16 11:15:00,84.85,84.86,84.75,84.82,4267.0,73.6937,73.7023,73.6068,73.6676,4267.0
2021-07-16 11:20:00,84.79,84.85,84.66,84.69,3016.0,73.6415,73.6937,73.5286,73.5547,3016.0
2021-07-16 11:25:00,84.67,84.68,84.44,84.53,14753.0,73.5373,73.546,73.3376,73.4157,14753.0
2021-07-16 11:30:00,84.53,84.74,84.53,84.63,13550.0,73.4157,73.5981,73.4157,73.5026,13550.0
2021-07-16 11:35:00,84.68,84.9,84.63,84.88,7924.0,73.546,73.7371,73.5026,73.7197,7924.0
2021-07-16 11:40:00,84.9,84.93,84.79,84.87,5351.0,73.7371,73.7631,73.6415,73.711,5351.0
2021-07-16 11:45:00,84.88,84.91,84.66,84.68,4975.0,73.7197,73.7458,73.5286,73.546,4975.0
2021-07-16 11:50:00,84.68,84.92,84.6,84.92,7703.0,73.546,73.7544,73.4765,73.7544,7703.0
2021-07-16 11:55:00,84.9,84.98,84.86,84.97,5898.0,73.7371,73.8066,73.7023,73.7979,5898.0
2021-07-16 12:00:00,84.98,84.99,84.9,84.95,8727.0,73.8066,73.8152,73.7371,73.7805,8727.0
2021-07-16 12:05:00,84.92,85.03,84.87,85.03,9115.0,73.7544,73.85,73.711,73.85,9115.0
2021-07-16 12:10:00,85.05,85.14,84.94,84.94,5029.0,73.8674,73.9455,73.7718,73.7718,5029.0
2021-07-16 12:15:00,84.93,85.0,84.89,84.95,5620.0,73.7631,73.8239,73.7284,73.7805,5620.0
2021-07-16 12:20:00,84.97,84.97,84.8,84.8,2400.0,73.7979,73.7979,73.6502,73.6502,2400.0
2021-07-16 12:25:00,84.81,84.81,84.72,84.75,4467.0,73.6589,73.6589,73.5807,73.6068,4467.0
2021-07-16 12:30:00,84.75,84.78,84.69,84.78,4194.0,73.6068,73.6329,73.5547,73.6329,4194.0
2021-07-16 12:35:00,84.8,84.82,84.75,84.76,3941.0,73.6502,73.6676,73.6068,73.6155,3941.0
2021-07-16 12:40:00,84.71,84.79,84.69,84.76,5215.0,73.5721,73.6415,73.5547,73.6155,5215.0
2021-07-16 12:45:00,84.75,84.75,84.62,84.63,3042.0,73.6068,73.6068,73.4939,73.5026,3042.0
2021-07-16 12:50:00,84.61,84.65,84.59,84.61,2730.0,73.4852,73.5199,73.4678,73.4852,2730.0
2021-07-16 12:55:00,84.64,84.72,84.62,84.68,5903.0,73.5113,73.5807,73.4939,73.546,5903.0
2021-07-16 13:00:00,84.71,84.96,84.68,84.96,12153.0,73.5721,73.7892,73.546,73.7892,12153.0
2021-07-16 13:05:00,84.93,85.12,84.89,85.03,13481.0,73.7631,73.9282,73.7284,73.85,13481.0
2021-07-16 13:10:00,85.04,85.11,85.0,85.06,5925.0,73.8587,73.9195,73.8239,73.876,5925.0
2021-07-16 13:15:00,85.03,85.09,84.95,84.95,4311.0,73.85,73.9021,73.7805,73.7805,4311.0
2021-07-16 13:20:00,84.94,85.04,84.93,85.0,5796.0,73.7718,73.8587,73.7631,73.8239,5796.0
2021-07-16 13:25:00,85.0,85.03,84.91,84.95,6346.0,73.8239,73.85,73.7458,73.7805,6346.0
2021-07-16 13:30:00,84.94,84.98,84.83,84.87,4236.0,73.7718,73.8066,73.6763,73.711,4236.0
2021-07-16 13:35:00,84.84,84.92,84.79,84.87,6375.0,73.685,73.7544,73.6415,73.711,6375.0
2021-07-16 13:40:00,84.87,84.88,84.68,84.71,5180.0,73.711,73.7197,73.546,73.5721,5180.0
2021-07-16 13:45:00,84.68,84.75,84.6,84.69,17133.0,73.546,73.6068,73.4765,73.5547,17133.0
2021-07-16 13:50:00,84.66,84.7,84.43,84.47,46372.0,73.5286,73.5634,73.3289,73.3636,46372.0
2021-07-16 13:55:00,84.44,84.44,84.28,84.35,10974.0,73.3376,73.3376,73.1986,73.2594,10974.0
2021-07-16 14:00:00,84.4,84.4,84.13,84.2,10099.0,73.3028,73.3028,73.0683,73.1291,10099.0
2021-07-16 14:05:00,84.16,84.29,84.11,84.26,4606.0,73.0944,73.2073,73.0509,73.1812,4606.0
2021-07-16 14:10:00,84.26,84.42,84.25,84.4,10185.0,73.1812,73.3202,73.1725,73.3028,10185.0
2021-07-16 14:15:00,84.43,84.67,84.38,84.6,13895.0,73.3289,73.5373,73.2854,73.4765,13895.0
2021-07-16 14:20:00,84.62,84.77,84.59,84.75,8803.0,73.4939,73.6242,73.4678,73.6068,8803.0
2021-07-16 14:25:00,84.77,84.88,84.75,84.77,25590.0,73.6242,73.7197,73.6068,73.6242,25590.0
2021-07-16 14:30:00,84.77,84.84,84.54,84.63,20268.0,73.6242,73.685,73.4244,73.5026,20268.0
2021-07-16 14:35:00,84.63,84.67,84.48,84.5,11147.0,73.5026,73.5373,73.3723,73.3897,11147.0
2021-07-16 14:40:00,84.53,84.65,84.48,84.48,8412.0,73.4157,73.5199,73.3723,73.3723,8412.0
2021-07-16 14:45:00,84.49,84.52,84.28,84.28,17494.0,73.381,73.407,73.1986,73.1986,17494.0
2021-07-16 14:50:00,84.29,84.47,84.22,84.36,11710.0,73.2073,73.3636,73.1465,73.2681,11710.0
2021-07-16 14:55:00,84.39,84.44,84.33,84.36,8321.0,73.2941,73.3376,73.242,73.2681,8321.0
2021-07-16 15:00:00,84.32,84.34,84.15,84.18,8096.0,73.2333,73.2507,73.0857,73.1117,8096.0
2021-07-16 15:05:00,84.19,84.25,84.12,84.25,25435.0,73.1204,73.1725,73.0596,73.1725,25435.0
2021-07-16 15:10:00,84.25,84.29,84.12,84.23,19688.0,73.1725,73.2073,73.0596,73.1552,19688.0
2021-07-16 15:15:00,84.24,84.37,84.19,84.36,22911.0,73.1639,73.2768,73.1204,73.2681,22911.0
2021-07-16 15:20:00,84.38,84.38,84.24,84.25,12622.0,73.2854,73.2854,73.1639,73.1725,12622.0
2021-07-16 15:25:00,84.22,84.25,84.16,84.16,11587.0,73.1465,73.1725,73.0944,73.0944,11587.0
2021-07-16 15:30:00,84.17,84.37,84.07,84.27,23832.0,73.1031,73.2768,73.0162,73.1899,23832.0
2021-07-16 15:35:00,84.28,84.34,84.19,84.34,9119.0,73.1986,73.2507,73.1204,73.2507,9119.0
2021-07-16 15:40:00,84.33,84.41,84.21,84.22,17994.0,73.242,73.3115,73.1378,73.1465,17994.0
2021-07-16 15:45:00,84.23,84.3,84.17,84.27,57960.0,73.1552,73.216,73.1031,73.1899,57960.0
2021-07-16 15:50:00,84.33,84.46,84.21,84.39,70068.0,73.242,73.3549,73.1378,73.2941,70068.0
2021-07-16 15:55:00,84.4,84.49,84.39,84.47,90449.0,73.3028,73.381,73.2941,73.3636,90449.0
2021-07-19 09:30:00,83.17,83.28,82.13,83.13,52886.0,72.2345,72.3301,71.3313,72.1998,52886.0
2021-07-19 09:35:00,82.97,83.65,82.97,83.47,16572.0,72.0608,72.6514,72.0608,72.4951,16572.0
2021-07-19 09:40:00,83.39,83.94,83.31,83.9,22233.0,72.4256,72.9033,72.3561,72.8686,22233.0
2021-07-19 09:45:00,83.93,83.97,83.4,83.42,19660.0,72.8946,72.9294,72.4343,72.4517,19660.0
2021-07-19 09:50:00,83.42,83.55,83.23,83.23,65120.0,72.4517,72.5646,72.2867,72.2867,65120.0
2021-07-19 09:55:00,83.17,83.3,82.98,83.03,17465.0,72.2345,72.3474,72.0695,72.1129,17465.0
2021-07-19 10:00:00,82.92,83.14,82.73,83.14,15006.0,72.0174,72.2085,71.8524,72.2085,15006.0
2021-07-19 10:05:00,83.1,83.17,82.89,83.06,19846.0,72.1737,72.2345,71.9914,72.139,19846.0
2021-07-19 10:10:00,83.02,83.33,83.01,83.33,46858.0,72.1043,72.3735,72.0956,72.3735,46858.0
2021-07-19 10:15:00,83.22,83.27,82.83,82.92,22563.0,72.278,72.3214,71.9392,72.0174,22563.0
2021-07-19 10:20:00,82.92,83.69,82.8,83.68,24638.0,72.0174,72.6862,71.9132,72.6775,24638.0
2021-07-19 10:25:00,83.65,83.96,83.55,83.89,15660.0,72.6514,72.9207,72.5646,72.8599,15660.0
2021-07-19 10:30:00,83.93,83.93,83.46,83.55,29307.0,72.8946,72.8946,72.4864,72.5646,29307.0
2021-07-19 10:35:00,83.55,83.75,83.38,83.7,16656.0,72.5646,72.7383,72.4169,72.6949,16656.0
2021-07-19 10:40:00,83.75,83.99,83.64,83.94,15320.0,72.7383,72.9467,72.6427,72.9033,15320.0
2021-07-19 10:45:00,83.97,84.44,83.95,84.24,27882.0,72.9294,73.3376,72.912,73.1639,27882.0
2021-07-19 10:50:00,84.23,84.3,83.69,83.69,21056.0,73.1552,73.216,72.6862,72.6862,21056.0
2021-07-19 10:55:00,83.73,83.94,83.55,83.88,15908.0,72.7209,72.9033,72.5646,72.8512,15908.0
2021-07-19 11:00:00,83.94,84.26,83.84,84.22,19647.0,72.9033,73.1812,72.8164,73.1465,19647.0
2021-07-19 11:05:00,84.22,84.22,83.98,84.02,17602.0,73.1465,73.1465,72.938,72.9728,17602.0
2021-07-19 11:10:00,84.05,84.22,84.03,84.22,6095.0,72.9988,73.1465,72.9815,73.1465,6095.0
2021-07-19 11:15:00,84.2,84.38,84.2,84.22,11565.0,73.1291,73.2854,73.1291,73.1465,11565.0
2021-07-19 11:20:00,84.17,84.17,83.68,83.75,10203.0,73.1031,73.1031,72.6775,72.7383,10203.0
2021-07-19 11:25:00,83.76,83.9,83.6,83.6,11450.0,72.747,72.8686,72.608,72.608,11450.0
2021-07-19 11:30:00,83.58,84.12,83.58,84.12,8920.0,72.5906,73.0596,72.5906,73.0596,8920.0
2021-07-19 11:35:00,84.09,84.14,84.0,84.08,4416.0,73.0336,73.077,72.9554,73.0249,4416.0
2021-07-19 11:40:00,84.11,84.2,83.91,83.99,10195.0,73.0509,73.1291,72.8772,72.9467,10195.0
2021-07-19 11:45:00,83.98,84.06,83.91,84.01,7115.0,72.938,73.0075,72.8772,72.9641,7115.0
2021-07-19 11:50:00,84.05,84.18,83.9,83.95,6450.0,72.9988,73.1117,72.8686,72.912,6450.0
2021-07-19 11:55:00,83.94,84.13,83.92,83.98,7600.0,72.9033,73.0683,72.8859,72.938,7600.0
2021-07-19 12:00:00,83.96,83.97,83.63,83.69,12063.0,72.9207,72.9294,72.6341,72.6862,12063.0
2021-07-19 12:05:00,83.55,83.6,83.38,83.47,33189.0,72.5646,72.608,72.4169,72.4951,33189.0
2021-07-19 12:10:00,83.49,83.51,83.3,83.49,12428.0,72.5125,72.5298,72.3474,72.5125,12428.0
2021-07-19 12:15:00,83.46,83.58,83.46,83.54,3562.0,72.4864,72.5906,72.4864,72.5559,3562.0
2021-07-19 12:20:00,83.53,83.56,83.37,83.56,5576.0,72.5472,72.5733,72.4082,72.5733,5576.0
2021-07-19 12:25:00,83.54,83.62,83.36,83.36,5515.0,72.5559,72.6254,72.3996,72.3996,5515.0
2021-07-19 12:30:00,83.36,83.39,83.24,83.31,6155.0,72.3996,72.4256,72.2953,72.3561,6155.0
2021-07-19 12:35:00,83.27,83.37,83.24,83.26,33108.0,72.3214,72.4082,72.2953,72.3127,33108.0
2021-07-19 12:40:00,83.29,83.29,83.16,83.2,3846.0,72.3388,72.3388,72.2259,72.2606,3846.0
2021-07-19 12:45:00,83.24,83.32,83.2,83.31,14694.0,72.2953,72.3648,72.2606,72.3561,14694.0
2021-07-19 12:50:00,83.32,83.49,83.17,83.46,7496.0,72.3648,72.5125,72.2345,72.4864,7496.0
2021-07-19 12:55:00,83.4,83.43,83.32,83.43,5422.0,72.4343,72.4604,72.3648,72.4604,5422.0
2021-07-19 13:00:00,83.47,83.64,83.46,83.49,5388.0,72.4951,72.6427,72.4864,72.5125,5388.0
2021-07-19 13:05:00,83.47,83.63,83.47,83.6,4866.0,72.4951,72.6341,72.4951,72.608,4866.0
2021-07-19 13:10:00,83.6,83.65,83.48,83.52,4389.0,72.608,72.6514,72.5038,72.5385,4389.0
2021-07-19 13:15:00,83.57,83.61,83.42,83.42,6440.0,72.5819,72.6167,72.4517,72.4517,6440.0
2021-07-19 13:20:00,83.41,83.42,83.23,83.29,5156.0,72.443,72.4517,72.2867,72.3388,5156.0
2021-07-19 13:25:00,83.23,83.3,83.14,83.28,19420.0,72.2867,72.3474,72.2085,72.3301,19420.0
2021-07-19 13:30:00,83.23,83.25,83.13,83.24,5340.0,72.2867,72.304,72.1998,72.2953,5340.0
2021-07-19 13:35:00,83.28,83.61,83.27,83.61,4901.0,72.3301,72.6167,72.3214,72.6167,4901.0
2021-07-19 13:40:00,83.56,83.61,83.48,83.57,7476.0,72.5733,72.6167,72.5038,72.5819,7476.0
2021-07-19 13:45:00,83.55,83.58,83.41,83.45,7019.0,72.5646,72.5906,72.443,72.4777,7019.0
2021-07-19 13:50:00,83.45,83.71,83.4,83.68,13113.0,72.4777,72.7035,72.4343,72.6775,13113.0
2021-07-19 13:55:00,83.72,83.78,83.6,83.6,4596.0,72.7122,72.7643,72.608,72.608,4596.0
2021-07-19 14:00:00,83.63,83.92,83.61,83.79,8953.0,72.6341,72.8859,72.6167,72.773,8953.0
2021-07-19 14:05:00,83.82,83.82,83.63,83.7,8594.0,72.7991,72.7991,72.6341,72.6949,8594.0
2021-07-19 14:10:00,83.77,83.92,83.75,83.77,5064.0,72.7557,72.8859,72.7383,72.7557,5064.0
2021-07-19 14:15:00,83.76,83.98,83.7,83.98,11839.0,72.747,72.938,72.6949,72.938,11839.0
2021-07-19 14:20:00,83.97,84.05,83.96,83.98,7964.0,72.9294,72.9988,72.9207,72.938,7964.0
2021-07-19 14:25:00,83.97,84.11,83.94,84.11,16421.0,72.9294,73.0509,72.9033,73.0509,16421.0
2021-07-19 14:30:00,84.1,84.1,83.94,84.09,17049.0,73.0423,73.0423,72.9033,73.0336,17049.0
2021-07-19 14:35:00,84.09,84.16,83.9,83.94,16737.0,73.0336,73.0944,72.8686,72.9033,16737.0
2021-07-19 14:40:00,83.94,84.02,83.9,84.02,12476.0,72.9033,72.9728,72.8686,72.9728,12476.0
2021-07-19 14:45:00,84.02,84.16,83.95,84.13,16110.0,72.9728,73.0944,72.912,73.0683,16110.0
2021-07-19 14:50:00,84.13,84.21,83.93,84.06,9386.0,73.0683,73.1378,72.8946,73.0075,9386.0
2021-07-19 14:55:00,84.09,84.28,84.06,84.13,11284.0,73.0336,73.1986,73.0075,73.0683,11284.0
2021-07-19 15:00:00,84.09,84.12,83.91,84.1,10087.0,73.0336,73.0596,72.8772,73.0423,10087.0
2021-07-19 15:05:00,84.09,84.14,83.95,84.12,6327.0,73.0336,73.077,72.912,73.0596,6327.0
2021-07-19 15:10:00,84.12,84.33,84.07,84.12,22467.0,73.0596,73.242,73.0162,73.0596,22467.0
2021-07-19 15:15:00,84.14,84.15,83.86,83.88,13742.0,73.077,73.0857,72.8338,72.8512,13742.0
2021-07-19 15:20:00,83.86,83.89,83.68,83.68,12049.0,72.8338,72.8599,72.6775,72.6775,12049.0
2021-07-19 15:25:00,83.71,83.87,83.7,83.78,11485.0,72.7035,72.8425,72.6949,72.7643,11485.0
2021-07-19 15:30:00,83.77,83.9,83.76,83.84,17373.0,72.7557,72.8686,72.747,72.8164,17373.0
2021-07-19 15:35:00,83.84,84.03,83.8,84.02,16252.0,72.8164,72.9815,72.7817,72.9728,16252.0
2021-07-19 15:40:00,83.98,84.04,83.83,83.89,20720.0,72.938,72.9902,72.8078,72.8599,20720.0
2021-07-19 15:45:00,83.92,84.0,83.85,83.93,19427.0,72.8859,72.9554,72.8251,72.8946,19427.0
2021-07-19 15:50:00,83.92,84.15,83.86,84.08,48427.0,72.8859,73.0857,72.8338,73.0249,48427.0
2021-07-19 15:55:00,84.04,84.3,83.99,84.3,88012.0,72.9902,73.216,72.9467,73.216,88012.0
2021-07-20 09:30:00,84.25,84.97,84.15,84.33,46591.0,73.1725,73.7979,73.0857,73.242,46591.0
2021-07-20 09:35:00,84.35,84.73,84.1,84.33,25076.0,73.2594,73.5894,73.0423,73.242,25076.0
2021-07-20 09:40:00,84.35,84.71,84.06,84.7,18448.0,73.2594,73.5721,73.0075,73.5634,18448.0
2021-07-20 09:45:00,84.63,84.64,84.28,84.39,17451.0,73.5026,73.5113,73.1986,73.2941,17451.0
2021-07-20 09:50:00,84.45,84.49,84.21,84.35,19521.0,73.3462,73.381,73.1378,73.2594,19521.0
2021-07-20 09:55:00,84.34,84.73,84.28,84.62,16472.0,73.2507,73.5894,73.1986,73.4939,16472.0
2021-07-20 10:00:00,84.67,84.82,84.42,84.42,16929.0,73.5373,73.6676,73.3202,73.3202,16929.0
2021-07-20 10:05:00,84.42,84.7,84.36,84.57,13408.0,73.3202,73.5634,73.2681,73.4505,13408.0
2021-07-20 10:10:00,84.59,84.8,84.51,84.8,8006.0,73.4678,73.6502,73.3984,73.6502,8006.0
2021-07-20 10:15:00,84.8,84.89,84.69,84.78,9449.0,73.6502,73.7284,73.5547,73.6329,9449.0
2021-07-20 10:20:00,84.82,84.93,84.78,84.93,8258.0,73.6676,73.7631,73.6329,73.7631,8258.0
2021-07-20 10:25:00,84.92,84.99,84.83,84.97,16856.0,73.7544,73.8152,73.6763,73.7979,16856.0
2021-07-20 10:30:00,84.96,85.11,84.9,85.09,23271.0,73.7892,73.9195,73.7371,73.9021,23271.0
2021-07-20 10:35:00,85.04,85.12,84.92,84.98,18408.0,73.8587,73.9282,73.7544,73.8066,18408.0
2021-07-20 10:40:00,85.03,85.42,85.03,85.38,17447.0,73.85,74.1887,73.85,74.154,17447.0
2021-07-20 10:45:00,85.34,85.38,85.01,85.1,30886.0,74.1192,74.154,73.8326,73.9108,30886.0
2021-07-20 10:50:00,85.09,85.25,85.05,85.05,19536.0,73.9021,74.0411,73.8674,73.8674,19536.0
2021-07-20 10:55:00,85.06,85.17,84.93,85.03,29400.0,73.876,73.9716,73.7631,73.85,29400.0
2021-07-20 11:00:00,85.06,85.37,85.06,85.18,10099.0,73.876,74.1453,73.876,73.9803,10099.0
2021-07-20 11:05:00,85.16,85.18,84.98,85.05,7398.0,73.9629,73.9803,73.8066,73.8674,7398.0
2021-07-20 11:10:00,85.02,85.12,84.94,85.12,15972.0,73.8413,73.9282,73.7718,73.9282,15972.0
2021-07-20 11:15:00,85.13,85.22,85.06,85.07,9099.0,73.9368,74.015,73.876,73.8847,9099.0
2021-07-20 11:20:00,85.05,85.3,85.04,85.12,12364.0,73.8674,74.0845,73.8587,73.9282,12364.0
2021-07-20 11:25:00,85.15,85.4,85.15,85.28,29083.0,73.9542,74.1713,73.9542,74.0671,29083.0
2021-07-20 11:30:00,85.28,85.42,85.19,85.41,28066.0,74.0671,74.1887,73.9889,74.18,28066.0
2021-07-20 11:35:00,85.36,85.55,85.35,85.54,22052.0,74.1366,74.3016,74.1279,74.2929,22052.0
2021-07-20 11:40:00,85.56,85.79,85.56,85.77,11551.0,74.3103,74.5101,74.3103,74.4927,11551.0
2021-07-20 11:45:00,85.78,86.01,85.76,85.86,27578.0,74.5014,74.7011,74.484,74.5709,27578.0
2021-07-20 11:50:00,85.86,85.98,85.73,85.89,18021.0,74.5709,74.6751,74.4579,74.5969,18021.0
2021-07-20 11:55:00,85.85,85.96,85.7,85.72,30726.0,74.5622,74.6577,74.4319,74.4493,30726.0
2021-07-20 12:00:00,85.71,85.78,85.47,85.47,13075.0,74.4406,74.5014,74.2321,74.2321,13075.0
2021-07-20 12:05:00,85.46,85.46,85.29,85.33,13431.0,74.2234,74.2234,74.0758,74.1105,13431.0
2021-07-20 12:10:00,85.29,85.45,85.27,85.45,9637.0,74.0758,74.2148,74.0584,74.2148,9637.0
2021-07-20 12:15:00,85.47,85.61,85.45,85.54,8956.0,74.2321,74.3537,74.2148,74.2929,8956.0
2021-07-20 12:20:00,85.52,85.8,85.52,85.71,8570.0,74.2756,74.5187,74.2756,74.4406,8570.0
2021-07-20 12:25:00,85.76,85.8,85.62,85.69,7842.0,74.484,74.5187,74.3624,74.4232,7842.0
2021-07-20 12:30:00,85.66,85.94,85.66,85.92,12033.0,74.3971,74.6403,74.3971,74.623,12033.0
2021-07-20 12:35:00,85.93,85.97,85.74,85.78,5772.0,74.6316,74.6664,74.4666,74.5014,5772.0
2021-07-20 12:40:00,85.78,85.79,85.72,85.76,9711.0,74.5014,74.5101,74.4493,74.484,9711.0
2021-07-20 12:45:00,85.78,85.85,85.63,85.81,11057.0,74.5014,74.5622,74.3711,74.5274,11057.0
2021-07-20 12:50:00,85.81,85.85,85.64,85.64,8000.0,74.5274,74.5622,74.3798,74.3798,8000.0
2021-07-20 12:55:00,85.63,85.63,85.43,85.54,10640.0,74.3711,74.3711,74.1974,74.2929,10640.0
2021-07-20 13:00:00,85.57,85.57,85.28,85.28,9771.0,74.319,74.319,74.0671,74.0671,9771.0
2021-07-20 13:05:00,85.29,85.32,85.0,85.22,35557.0,74.0758,74.1019,73.8239,74.015,35557.0
2021-07-20 13:10:00,85.19,85.28,85.12,85.16,33460.0,73.9889,74.0671,73.9282,73.9629,33460.0
2021-07-20 13:15:00,85.14,85.18,85.01,85.01,5969.0,73.9455,73.9803,73.8326,73.8326,5969.0
2021-07-20 13:20:00,85.06,85.25,84.95,84.97,56937.0,73.876,74.0411,73.7805,73.7979,56937.0
2021-07-20 13:25:00,84.93,85.03,84.82,84.94,20017.0,73.7631,73.85,73.6676,73.7718,20017.0
2021-07-20 13:30:00,84.94,85.26,84.92,85.11,25008.0,73.7718,74.0497,73.7544,73.9195,25008.0
2021-07-20 13:35:00,85.11,85.16,84.99,85.16,10131.0,73.9195,73.9629,73.8152,73.9629,10131.0
2021-07-20 13:40:00,85.15,85.19,85.14,85.17,6420.0,73.9542,73.9889,73.9455,73.9716,6420.0
2021-07-20 13:45:00,85.2,85.28,85.13,85.17,7908.0,73.9976,74.0671,73.9368,73.9716,7908.0
2021-07-20 13:50:00,85.17,85.19,85.14,85.17,4816.0,73.9716,73.9889,73.9455,73.9716,4816.0
2021-07-20 13:55:00,85.18,85.4,85.17,85.28,8786.0,73.9803,74.1713,73.9716,74.0671,8786.0
2021-07-20 14:00:00,85.31,85.47,85.31,85.44,9110.0,74.0932,74.2321,74.0932,74.2061,9110.0
2021-07-20 14:05:00,85.43,85.65,85.4,85.5,14062.0,74.1974,74.3885,74.1713,74.2582,14062.0
2021-07-20 14:10:00,85.49,85.53,85.32,85.32,13822.0,74.2495,74.2842,74.1019,74.1019,13822.0
2021-07-20 14:15:00,85.34,85.43,85.18,85.23,12829.0,74.1192,74.1974,73.9803,74.0237,12829.0
2021-07-20 14:20:00,85.25,85.33,85.03,85.06,17151.0,74.0411,74.1105,73.85,73.876,17151.0
2021-07-20 14:25:00,85.06,85.16,85.02,85.15,9781.0,73.876,73.9629,73.8413,73.9542,9781.0
2021-07-20 14:30:00,85.14,85.28,85.13,85.25,5883.0,73.9455,74.0671,73.9368,74.0411,5883.0
2021-07-20 14:35:00,85.26,85.28,85.1,85.19,14899.0,74.0497,74.0671,73.9108,73.9889,14899.0
2021-07-20 14:40:00,85.19,85.28,84.96,85.05,22826.0,73.9889,74.0671,73.7892,73.8674,22826.0
2021-07-20 14:45:00,85.03,85.05,84.82,84.95,40201.0,73.85,73.8674,73.6676,73.7805,40201.0
2021-07-20 14:50:00,84.96,85.14,84.92,84.98,45672.0,73.7892,73.9455,73.7544,73.8066,45672.0
2021-07-20 14:55:00,84.98,85.05,84.76,84.8,34816.0,73.8066,73.8674,73.6155,73.6502,34816.0
2021-07-20 15:00:00,84.79,85.12,84.77,85.1,19992.0,73.6415,73.9282,73.6242,73.9108,19992.0
2021-07-20 15:05:00,85.07,85.09,84.99,85.03,10654.0,73.8847,73.9021,73.8152,73.85,10654.0
2021-07-20 15:10:00,85.03,85.21,85.02,85.15,35813.0,73.85,74.0063,73.8413,73.9542,35813.0
2021-07-20 15:15:00,85.13,85.37,85.12,85.26,13797.0,73.9368,74.1453,73.9282,74.0497,13797.0
2021-07-20 15:20:00,85.27,85.47,85.27,85.45,22216.0,74.0584,74.2321,74.0584,74.2148,22216.0
2021-07-20 15:25:00,85.45,85.53,85.35,85.38,17837.0,74.2148,74.2842,74.1279,74.154,17837.0
2021-07-20 15:30:00,85.38,85.56,85.32,85.47,22463.0,74.154,74.3103,74.1019,74.2321,22463.0
2021-07-20 15:35:00,85.45,85.56,85.42,85.44,15869.0,74.2148,74.3103,74.1887,74.2061,15869.0
2021-07-20 15:40:00,85.44,85.58,85.44,85.57,24852.0,74.2061,74.3277,74.2061,74.319,24852.0
2021-07-20 15:45:00,85.54,85.56,85.41,85.48,42145.0,74.2929,74.3103,74.18,74.2408,42145.0
2021-07-20 15:50:00,85.49,85.61,85.4,85.51,68548.0,74.2495,74.3537,74.1713,74.2669,68548.0
2021-07-20 15:55:00,85.54,85.58,85.34,85.48,106373.0,74.2929,74.3277,74.1192,74.2408,106373.0
2021-07-21 09:30:00,81.75,81.8,78.86,78.86,461472.0,71.0012,71.0447,68.4912,68.4912,461472.0
2021-07-21 09:35:00,79.06,80.14,78.91,79.38,239261.0,68.6649,69.6029,68.5347,68.9429,239261.0
2021-07-21 09:40:00,79.3,79.88,78.96,79.84,248937.0,68.8734,69.3771,68.5781,69.3424,248937.0
2021-07-21 09:45:00,79.85,80.85,79.45,80.0,194104.0,69.3511,70.2196,69.0037,69.4813,194104.0
2021-07-21 09:50:00,79.95,80.77,79.74,79.99,118919.0,69.4379,70.1501,69.2555,69.4727,118919.0
2021-07-21 09:55:00,80.01,81.14,79.89,81.09,86967.0,69.49,70.4715,69.3858,70.428,86967.0
2021-07-21 10:00:00,81.02,81.25,80.26,80.67,79807.0,70.3672,70.567,69.7072,70.0633,79807.0
2021-07-21 10:05:00,80.66,80.73,80.23,80.44,109832.0,70.0546,70.1154,69.6811,69.8635,109832.0
2021-07-21 10:10:00,80.44,80.94,80.28,80.64,133255.0,69.8635,70.2977,69.7245,70.0372,133255.0
2021-07-21 10:15:00,80.61,80.74,80.1,80.62,88520.0,70.0111,70.124,69.5682,70.0198,88520.0
2021-07-21 10:20:00,80.64,80.98,80.58,80.6,54146.0,70.0372,70.3325,69.9851,70.0025,54146.0
2021-07-21 10:25:00,80.64,80.87,80.4,80.5,57088.0,70.0372,70.237,69.8288,69.9156,57088.0
2021-07-21 10:30:00,80.42,81.0,80.41,80.75,48063.0,69.8461,70.3499,69.8374,70.1327,48063.0
2021-07-21 10:35:00,80.73,80.97,80.47,80.83,51633.0,70.1154,70.3238,69.8895,70.2022,51633.0
2021-07-21 10:40:00,80.81,81.39,80.51,80.54,91419.0,70.1848,70.6886,69.9243,69.9503,91419.0
2021-07-21 10:45:00,80.56,80.79,80.43,80.58,49190.0,69.9677,70.1675,69.8548,69.9851,49190.0
2021-07-21 10:50:00,80.55,80.62,80.31,80.59,42531.0,69.959,70.0198,69.7506,69.9938,42531.0
2021-07-21 10:55:00,80.58,80.8,80.53,80.58,44152.0,69.9851,70.1762,69.9417,69.9851,44152.0
2021-07-21 11:00:00,80.61,80.7,80.49,80.68,43004.0,70.0111,70.0893,69.9069,70.0719,43004.0
2021-07-21 11:05:00,80.67,80.97,80.6,80.85,86113.0,70.0633,70.3238,70.0025,70.2196,86113.0
2021-07-21 11:10:00,80.85,81.1,80.81,80.93,55950.0,70.2196,70.4367,70.1848,70.2891,55950.0
2021-07-21 11:15:00,80.96,81.34,80.96,81.33,42295.0,70.3151,70.6452,70.3151,70.6365,42295.0
2021-07-21 11:20:00,81.3,81.75,81.21,81.63,49315.0,70.6104,71.0012,70.5322,70.897,49315.0
2021-07-21 11:25:00,81.62,81.62,81.4,81.4,24045.0,70.8883,70.8883,70.6973,70.6973,24045.0
2021-07-21 11:30:00,81.4,81.89,81.36,81.86,39711.0,70.6973,71.1228,70.6625,71.0968,39711.0
2021-07-21 11:35:00,81.87,82.0,81.68,81.79,65681.0,71.1055,71.2184,70.9405,71.036,65681.0
2021-07-21 11:40:00,81.82,82.18,81.76,82.15,41014.0,71.062,71.3747,71.0099,71.3487,41014.0
2021-07-21 11:45:00,82.16,82.55,82.13,82.3,48748.0,71.3573,71.6961,71.3313,71.4789,48748.0
2021-07-21 11:50:00,82.28,82.68,82.28,82.5,53899.0,71.4616,71.809,71.4616,71.6526,53899.0
2021-07-21 11:55:00,82.52,82.64,82.4,82.45,22023.0,71.67,71.7742,71.5658,71.6092,22023.0
2021-07-21 12:00:00,82.45,82.82,82.41,82.77,50743.0,71.6092,71.9306,71.5745,71.8871,50743.0
2021-07-21 12:05:00,82.8,82.86,82.42,82.44,58151.0,71.9132,71.9653,71.5832,71.6005,58151.0
2021-07-21 12:10:00,82.4,82.82,82.35,82.69,56130.0,71.5658,71.9306,71.5224,71.8177,56130.0
2021-07-21 12:15:00,82.7,82.91,82.64,82.83,37768.0,71.8263,72.0087,71.7742,71.9392,37768.0
2021-07-21 12:20:00,82.83,83.26,82.78,83.21,57686.0,71.9392,72.3127,71.8958,72.2693,57686.0
2021-07-21 12:25:00,83.15,83.61,83.07,83.56,78788.0,72.2172,72.6167,72.1477,72.5733,78788.0
2021-07-21 12:30:00,83.52,83.84,83.44,83.72,75332.0,72.5385,72.8164,72.469,72.7122,75332.0
2021-07-21 12:35:00,83.72,83.8,83.5,83.72,105563.0,72.7122,72.7817,72.5212,72.7122,105563.0
2021-07-21 12:40:00,83.72,83.99,83.62,83.75,104312.0,72.7122,72.9467,72.6254,72.7383,104312.0
2021-07-21 12:45:00,83.79,83.81,83.1,83.11,38132.0,72.773,72.7904,72.1737,72.1824,38132.0
2021-07-21 12:50:00,83.11,83.31,83.08,83.28,39827.0,72.1824,72.3561,72.1564,72.3301,39827.0
2021-07-21 12:55:00,83.25,83.25,82.76,82.93,37715.0,72.304,72.304,71.8785,72.0261,37715.0
2021-07-21 13:00:00,83.01,83.19,82.97,83.03,10633.0,72.0956,72.2519,72.0608,72.1129,10633.0
2021-07-21 13:05:00,83.0,83.24,82.78,83.23,29248.0,72.0869,72.2953,71.8958,72.2867,29248.0
2021-07-21 13:10:00,83.22,83.52,83.19,83.5,23109.0,72.278,72.5385,72.2519,72.5212,23109.0
2021-07-21 13:15:00,83.48,83.59,83.22,83.32,38224.0,72.5038,72.5993,72.278,72.3648,38224.0
2021-07-21 13:20:00,83.3,83.46,83.2,83.34,61102.0,72.3474,72.4864,72.2606,72.3822,61102.0
2021-07-21 13:25:00,83.34,83.38,82.79,83.03,58309.0,72.3822,72.4169,71.9045,72.1129,58309.0
2021-07-21 13:30:00,83.07,83.18,82.96,83.06,36123.0,72.1477,72.2432,72.0522,72.139,36123.0
2021-07-21 13:35:00,83.03,83.19,82.94,83.11,14510.0,72.1129,72.2519,72.0348,72.1824,14510.0
2021-07-21 13:40:00,83.12,83.2,83.07,83.09,11693.0,72.1911,72.2606,72.1477,72.1651,11693.0
2021-07-21 13:45:00,83.08,83.08,82.67,82.77,54232.0,72.1564,72.1564,71.8003,71.8871,54232.0
2021-07-21 13:50:00,82.77,82.83,82.72,82.75,19066.0,71.8871,71.9392,71.8437,71.8698,19066.0
2021-07-21 13:55:00,82.75,82.8,82.32,82.55,75699.0,71.8698,71.9132,71.4963,71.6961,75699.0
2021-07-21 14:00:00,82.56,82.63,82.21,82.26,31782.0,71.7047,71.7655,71.4008,71.4442,31782.0
2021-07-21 14:05:00,82.26,82.35,81.98,82.06,41446.0,71.4442,71.5224,71.201,71.2705,41446.0
2021-07-21 14:10:00,82.06,82.07,81.85,81.95,25059.0,71.2705,71.2792,71.0881,71.175,25059.0
2021-07-21 14:15:00,81.95,82.03,81.9,81.97,22450.0,71.175,71.2444,71.1315,71.1923,22450.0
2021-07-21 14:20:00,81.92,81.96,81.68,81.88,17267.0,71.1489,71.1836,70.9405,71.1142,17267.0
2021-07-21 14:25:00,81.86,82.14,81.85,82.11,21000.0,71.0968,71.34,71.0881,71.3139,21000.0
2021-07-21 14:30:00,82.08,82.11,81.89,82.02,34820.0,71.2879,71.3139,71.1228,71.2357,34820.0
2021-07-21 14:35:00,82.03,82.15,81.99,82.12,26811.0,71.2444,71.3487,71.2097,71.3226,26811.0
2021-07-21 14:40:00,82.12,82.21,82.04,82.17,15129.0,71.3226,71.4008,71.2531,71.366,15129.0
2021-07-21 14:45:00,82.19,82.25,82.07,82.25,23216.0,71.3834,71.4355,71.2792,71.4355,23216.0
2021-07-21 14:50:00,82.25,82.25,82.04,82.04,19117.0,71.4355,71.4355,71.2531,71.2531,19117.0
2021-07-21 14:55:00,82.05,82.12,82.04,82.11,18807.0,71.2618,71.3226,71.2531,71.3139,18807.0
2021-07-21 15:00:00,82.09,82.25,82.07,82.19,22932.0,71.2965,71.4355,71.2792,71.3834,22932.0
2021-07-21 15:05:00,82.17,82.31,82.08,82.27,22048.0,71.366,71.4876,71.2879,71.4529,22048.0
2021-07-21 15:10:00,82.25,82.28,82.16,82.22,17266.0,71.4355,71.4616,71.3573,71.4095,17266.0
2021-07-21 15:15:00,82.21,82.37,82.1,82.35,27939.0,71.4008,71.5397,71.3052,71.5224,27939.0
2021-07-21 15:20:00,82.36,82.37,82.18,82.19,16858.0,71.531,71.5397,71.3747,71.3834,16858.0
2021-07-21 15:25:00,82.2,82.43,82.2,82.41,25624.0,71.3921,71.5918,71.3921,71.5745,25624.0
2021-07-21 15:30:00,82.38,82.6,82.29,82.46,37617.0,71.5484,71.7395,71.4702,71.6179,37617.0
2021-07-21 15:35:00,82.46,82.58,82.41,82.51,55791.0,71.6179,71.7221,71.5745,71.6613,55791.0
2021-07-21 15:40:00,82.52,82.54,82.42,82.49,31446.0,71.67,71.6874,71.5832,71.644,31446.0
2021-07-21 15:45:00,82.48,82.52,82.41,82.42,45916.0,71.6353,71.67,71.5745,71.5832,45916.0
2021-07-21 15:50:00,82.43,82.57,82.29,82.53,122244.0,71.5918,71.7134,71.4702,71.6787,122244.0
2021-07-21 15:55:00,82.5,82.69,82.47,82.6,204048.0,71.6526,71.8177,71.6266,71.7395,204048.0
2021-07-22 09:30:00,82.48,83.05,82.18,82.96,117059.0,71.6353,72.1303,71.3747,72.0522,117059.0
2021-07-22 09:35:00,83.06,83.83,82.99,83.78,136480.0,72.139,72.8078,72.0782,72.7643,136480.0
2021-07-22 09:40:00,83.77,83.77,83.01,83.48,39168.0,72.7557,72.7557,72.0956,72.5038,39168.0
2021-07-22 09:45:00,83.37,83.5,82.95,83.01,22115.0,72.4082,72.5212,72.0435,72.0956,22115.0
2021-07-22 09:50:00,82.99,83.24,82.74,83.0,48007.0,72.0782,72.2953,71.8611,72.0869,48007.0
2021-07-22 09:55:00,83.0,83.13,82.66,82.71,78274.0,72.0869,72.1998,71.7916,71.835,78274.0
2021-07-22 10:00:00,82.73,82.88,82.6,82.67,36514.0,71.8524,71.9827,71.7395,71.8003,36514.0
2021-07-22 10:05:00,82.61,82.68,81.96,82.59,45377.0,71.7482,71.809,71.1836,71.7308,45377.0
2021-07-22 10:10:00,82.56,82.83,82.56,82.59,35298.0,71.7047,71.9392,71.7047,71.7308,35298.0
2021-07-22 10:15:00,82.6,82.87,82.6,82.77,25479.0,71.7395,71.974,71.7395,71.8871,25479.0
2021-07-22 10:20:00,82.78,82.9,82.54,82.55,21146.0,71.8958,72.0,71.6874,71.6961,21146.0
2021-07-22 10:25:00,82.53,82.79,82.53,82.7,14337.0,71.6787,71.9045,71.6787,71.8263,14337.0
2021-07-22 10:30:00,82.7,82.7,82.03,82.23,24065.0,71.8263,71.8263,71.2444,71.4181,24065.0
2021-07-22 10:35:00,82.28,82.55,82.25,82.46,10173.0,71.4616,71.6961,71.4355,71.6179,10173.0
2021-07-22 10:40:00,82.45,82.81,82.43,82.8,12878.0,71.6092,71.9219,71.5918,71.9132,12878.0
2021-07-22 10:45:00,82.8,82.8,82.62,82.62,11412.0,71.9132,71.9132,71.7569,71.7569,11412.0
2021-07-22 10:50:00,82.65,82.65,82.46,82.61,16367.0,71.7829,71.7829,71.6179,71.7482,16367.0
2021-07-22 10:55:00,82.61,82.63,82.46,82.52,20051.0,71.7482,71.7655,71.6179,71.67,20051.0
2021-07-22 11:00:00,82.49,82.65,82.49,82.58,15030.0,71.644,71.7829,71.644,71.7221,15030.0
2021-07-22 11:05:00,82.58,82.65,82.47,82.48,15974.0,71.7221,71.7829,71.6266,71.6353,15974.0
2021-07-22 11:10:00,82.5,82.61,82.47,82.56,11364.0,71.6526,71.7482,71.6266,71.7047,11364.0
2021-07-22 11:15:00,82.58,82.63,82.51,82.57,12827.0,71.7221,71.7655,71.6613,71.7134,12827.0
2021-07-22 11:20:00,82.58,82.6,82.49,82.5,27288.0,71.7221,71.7395,71.644,71.6526,27288.0
2021-07-22 11:25:00,82.5,82.5,82.42,82.5,16614.0,71.6526,71.6526,71.5832,71.6526,16614.0
2021-07-22 11:30:00,82.52,82.62,82.5,82.57,19336.0,71.67,71.7569,71.6526,71.7134,19336.0
2021-07-22 11:35:00,82.59,82.96,82.57,82.91,25590.0,71.7308,72.0522,71.7134,72.0087,25590.0
2021-07-22 11:40:00,82.91,82.96,82.79,82.87,11827.0,72.0087,72.0522,71.9045,71.974,11827.0
2021-07-22 11:45:00,82.87,83.23,82.86,83.23,16072.0,71.974,72.2867,71.9653,72.2867,16072.0
2021-07-22 11:50:00,83.27,83.42,83.16,83.4,5841.0,72.3214,72.4517,72.2259,72.4343,5841.0
2021-07-22 11:55:00,83.45,83.45,83.27,83.28,6902.0,72.4777,72.4777,72.3214,72.3301,6902.0
2021-07-22 12:00:00,83.28,83.32,82.94,82.98,12878.0,72.3301,72.3648,72.0348,72.0695,12878.0
2021-07-22 12:05:00,82.97,82.98,82.78,82.78,4861.0,72.0608,72.0695,71.8958,71.8958,4861.0
2021-07-22 12:10:00,82.82,82.82,82.55,82.67,12813.0,71.9306,71.9306,71.6961,71.8003,12813.0
2021-07-22 12:15:00,82.64,82.64,82.47,82.6,12908.0,71.7742,71.7742,71.6266,71.7395,12908.0
2021-07-22 12:20:00,82.53,82.68,82.52,82.63,5953.0,71.6787,71.809,71.67,71.7655,5953.0
2021-07-22 12:25:00,82.63,82.78,82.62,82.73,6907.0,71.7655,71.8958,71.7569,71.8524,6907.0
2021-07-22 12:30:00,82.71,82.75,82.61,82.65,12958.0,71.835,71.8698,71.7482,71.7829,12958.0
2021-07-22 12:35:00,82.65,82.77,82.57,82.76,12498.0,71.7829,71.8871,71.7134,71.8785,12498.0
2021-07-22 12:40:00,82.73,82.89,82.63,82.87,27652.0,71.8524,71.9914,71.7655,71.974,27652.0
2021-07-22 12:45:00,82.87,83.02,82.8,82.96,8572.0,71.974,72.1043,71.9132,72.0522,8572.0
2021-07-22 12:50:00,82.98,83.1,82.93,83.1,5051.0,72.0695,72.1737,72.0261,72.1737,5051.0
2021-07-22 12:55:00,83.16,83.25,83.12,83.16,10967.0,72.2259,72.304,72.1911,72.2259,10967.0
2021-07-22 13:00:00,83.17,83.17,82.99,83.08,9355.0,72.2345,72.2345,72.0782,72.1564,9355.0
2021-07-22 13:05:00,83.08,83.19,83.07,83.07,7215.0,72.1564,72.2519,72.1477,72.1477,7215.0
2021-07-22 13:10:00,83.09,83.15,83.08,83.1,5863.0,72.1651,72.2172,72.1564,72.1737,5863.0
2021-07-22 13:15:00,83.1,83.13,82.99,83.05,8887.0,72.1737,72.1998,72.0782,72.1303,8887.0
2021-07-22 13:20:00,83.06,83.15,83.04,83.15,9395.0,72.139,72.2172,72.1216,72.2172,9395.0
2021-07-22 13:25:00,83.13,83.27,83.13,83.18,9292.0,72.1998,72.3214,72.1998,72.2432,9292.0
2021-07-22 13:30:00,83.2,83.36,83.14,83.31,16307.0,72.2606,72.3996,72.2085,72.3561,16307.0
2021-07-22 13:35:00,83.32,83.49,83.32,83.39,15997.0,72.3648,72.5125,72.3648,72.4256,15997.0
2021-07-22 13:40:00,83.39,83.5,83.36,83.37,22296.0,72.4256,72.5212,72.3996,72.4082,22296.0
2021-07-22 13:45:00,83.33,83.39,83.15,83.36,24251.0,72.3735,72.4256,72.2172,72.3996,24251.0
2021-07-22 13:50:00,83.35,83.37,83.24,83.35,7097.0,72.3909,72.4082,72.2953,72.3909,7097.0
2021-07-22 13:55:00,83.35,83.48,83.33,83.46,12717.0,72.3909,72.5038,72.3735,72.4864,12717.0
2021-07-22 14:00:00,83.45,83.46,83.26,83.42,12804.0,72.4777,72.4864,72.3127,72.4517,12804.0
2021-07-22 14:05:00,83.43,83.44,83.37,83.43,6225.0,72.4604,72.469,72.4082,72.4604,6225.0
2021-07-22 14:10:00,83.4,83.43,83.14,83.18,8280.0,72.4343,72.4604,72.2085,72.2432,8280.0
2021-07-22 14:15:00,83.19,83.32,83.19,83.22,3035.0,72.2519,72.3648,72.2519,72.278,3035.0
2021-07-22 14:20:00,83.22,83.24,83.15,83.18,3407.0,72.278,72.2953,72.2172,72.2432,3407.0
2021-07-22 14:25:00,83.18,83.29,83.16,83.19,8687.0,72.2432,72.3388,72.2259,72.2519,8687.0
2021-07-22 14:30:00,83.19,83.23,83.12,83.12,3451.0,72.2519,72.2867,72.1911,72.1911,3451.0
2021-07-22 14:35:00,83.06,83.15,82.95,82.95,7217.0,72.139,72.2172,72.0435,72.0435,7217.0
2021-07-22 14:40:00,82.91,82.95,82.81,82.86,8368.0,72.0087,72.0435,71.9219,71.9653,8368.0
2021-07-22 14:45:00,82.87,82.95,82.82,82.88,10589.0,71.974,72.0435,71.9306,71.9827,10589.0
2021-07-22 14:50:00,82.88,82.88,82.72,82.85,7005.0,71.9827,71.9827,71.8437,71.9566,7005.0
2021-07-22 14:55:00,82.86,82.98,82.84,82.9,4807.0,71.9653,72.0695,71.9479,72.0,4807.0
2021-07-22 15:00:00,82.86,82.95,82.77,82.93,10875.0,71.9653,72.0435,71.8871,72.0261,10875.0
2021-07-22 15:05:00,82.95,83.03,82.92,82.97,8739.0,72.0435,72.1129,72.0174,72.0608,8739.0
2021-07-22 15:10:00,82.95,82.95,82.82,82.82,5384.0,72.0435,72.0435,71.9306,71.9306,5384.0
2021-07-22 15:15:00,82.82,82.85,82.75,82.81,8450.0,71.9306,71.9566,71.8698,71.9219,8450.0
2021-07-22 15:20:00,82.83,82.84,82.64,82.76,19288.0,71.9392,71.9479,71.7742,71.8785,19288.0
2021-07-22 15:25:00,82.78,82.82,82.73,82.81,11631.0,71.8958,71.9306,71.8524,71.9219,11631.0
2021-07-22 15:30:00,82.8,83.0,82.8,83.0,25687.0,71.9132,72.0869,71.9132,72.0869,25687.0
2021-07-22 15:35:00,83.01,83.06,82.96,82.96,19495.0,72.0956,72.139,72.0522,72.0522,19495.0
2021-07-22 15:40:00,82.91,83.02,82.86,82.97,40710.0,72.0087,72.1043,71.9653,72.0608,40710.0
2021-07-22 15:45:00,82.98,83.18,82.97,83.02,33879.0,72.0695,72.2432,72.0608,72.1043,33879.0
2021-07-22 15:50:00,83.05,83.15,82.98,83.08,68398.0,72.1303,72.2172,72.0695,72.1564,68398.0
2021-07-22 15:55:00,83.09,83.17,83.08,83.14,87336.0,72.1651,72.2345,72.1564,72.2085,87336.0
2021-07-23 09:30:00,83.21,83.53,83.17,83.44,36673.0,72.2693,72.5472,72.2345,72.469,36673.0
2021-07-23 09:35:00,83.42,83.73,83.3,83.55,22726.0,72.4517,72.7209,72.3474,72.5646,22726.0
2021-07-23 09:40:00,83.55,84.04,83.46,83.97,86947.0,72.5646,72.9902,72.4864,72.9294,86947.0
2021-07-23 09:45:00,83.96,84.2,83.69,83.84,19045.0,72.9207,73.1291,72.6862,72.8164,19045.0
2021-07-23 09:50:00,83.74,83.82,83.36,83.4,16152.0,72.7296,72.7991,72.3996,72.4343,16152.0
2021-07-23 09:55:00,83.46,83.84,83.42,83.75,14318.0,72.4864,72.8164,72.4517,72.7383,14318.0
2021-07-23 10:00:00,83.69,83.85,83.41,83.81,28373.0,72.6862,72.8251,72.443,72.7904,28373.0
2021-07-23 10:05:00,83.81,83.97,83.77,83.93,13527.0,72.7904,72.9294,72.7557,72.8946,13527.0
2021-07-23 10:10:00,83.93,83.93,83.54,83.58,14843.0,72.8946,72.8946,72.5559,72.5906,14843.0
2021-07-23 10:15:00,83.59,83.75,83.39,83.41,18997.0,72.5993,72.7383,72.4256,72.443,18997.0
2021-07-23 10:20:00,83.41,83.52,83.3,83.36,16668.0,72.443,72.5385,72.3474,72.3996,16668.0
2021-07-23 10:25:00,83.38,83.45,83.27,83.45,34261.0,72.4169,72.4777,72.3214,72.4777,34261.0
2021-07-23 10:30:00,83.43,83.83,83.41,83.71,66377.0,72.4604,72.8078,72.443,72.7035,66377.0
2021-07-23 10:35:00,83.68,83.86,83.66,83.76,14411.0,72.6775,72.8338,72.6601,72.747,14411.0
2021-07-23 10:40:00,83.75,83.83,83.7,83.73,7453.0,72.7383,72.8078,72.6949,72.7209,7453.0
2021-07-23 10:45:00,83.7,83.71,83.44,83.48,7744.0,72.6949,72.7035,72.469,72.5038,7744.0
2021-07-23 10:50:00,83.5,83.59,83.47,83.53,6861.0,72.5212,72.5993,72.4951,72.5472,6861.0
2021-07-23 10:55:00,83.56,83.72,83.53,83.72,14074.0,72.5733,72.7122,72.5472,72.7122,14074.0
2021-07-23 11:00:00,83.75,83.97,83.75,83.95,23958.0,72.7383,72.9294,72.7383,72.912,23958.0
2021-07-23 11:05:00,83.95,84.09,83.93,84.06,24276.0,72.912,73.0336,72.8946,73.0075,24276.0
2021-07-23 11:10:00,84.04,84.25,84.04,84.25,17065.0,72.9902,73.1725,72.9902,73.1725,17065.0
2021-07-23 11:15:00,84.26,84.46,84.24,84.44,23613.0,73.1812,73.3549,73.1639,73.3376,23613.0
2021-07-23 11:20:00,84.45,84.68,84.23,84.31,28792.0,73.3462,73.546,73.1552,73.2247,28792.0
2021-07-23 11:25:00,84.31,84.87,84.31,84.78,26014.0,73.2247,73.711,73.2247,73.6329,26014.0
2021-07-23 11:30:00,84.86,85.09,84.86,84.94,76425.0,73.7023,73.9021,73.7023,73.7718,76425.0
2021-07-23 11:35:00,84.99,85.03,84.91,85.01,43450.0,73.8152,73.85,73.7458,73.8326,43450.0
2021-07-23 11:40:00,85.01,85.2,84.87,84.94,75529.0,73.8326,73.9976,73.711,73.7718,75529.0
2021-07-23 11:45:00,84.91,84.97,84.68,84.9,20202.0,73.7458,73.7979,73.546,73.7371,20202.0
2021-07-23 11:50:00,84.91,85.21,84.81,85.2,21754.0,73.7458,74.0063,73.6589,73.9976,21754.0
2021-07-23 11:55:00,85.14,85.24,84.97,84.98,17954.0,73.9455,74.0324,73.7979,73.8066,17954.0
2021-07-23 12:00:00,84.99,85.1,84.96,85.02,9277.0,73.8152,73.9108,73.7892,73.8413,9277.0
2021-07-23 12:05:00,85.03,85.19,85.03,85.18,10852.0,73.85,73.9889,73.85,73.9803,10852.0
2021-07-23 12:10:00,85.19,85.44,85.06,85.44,78766.0,73.9889,74.2061,73.876,74.2061,78766.0
2021-07-23 12:15:00,85.46,85.5,85.29,85.4,55060.0,74.2234,74.2582,74.0758,74.1713,55060.0
2021-07-23 12:20:00,85.4,85.5,85.37,85.5,14217.0,74.1713,74.2582,74.1453,74.2582,14217.0
2021-07-23 12:25:00,85.47,85.49,85.35,85.35,16235.0,74.2321,74.2495,74.1279,74.1279,16235.0
2021-07-23 12:30:00,85.33,85.39,84.73,84.78,13802.0,74.1105,74.1626,73.5894,73.6329,13802.0
2021-07-23 12:35:00,84.78,84.79,84.64,84.76,9588.0,73.6329,73.6415,73.5113,73.6155,9588.0
2021-07-23 12:40:00,84.75,84.89,84.71,84.71,8256.0,73.6068,73.7284,73.5721,73.5721,8256.0
2021-07-23 12:45:00,84.74,84.76,84.58,84.58,6643.0,73.5981,73.6155,73.4592,73.4592,6643.0
2021-07-23 12:50:00,84.61,84.67,84.45,84.45,12336.0,73.4852,73.5373,73.3462,73.3462,12336.0
2021-07-23 12:55:00,84.48,84.69,84.48,84.57,10336.0,73.3723,73.5547,73.3723,73.4505,10336.0
2021-07-23 13:00:00,84.58,84.97,84.58,84.97,8501.0,73.4592,73.7979,73.4592,73.7979,8501.0
2021-07-23 13:05:00,84.98,85.02,84.88,84.9,6378.0,73.8066,73.8413,73.7197,73.7371,6378.0
2021-07-23 13:10:00,84.91,85.02,84.9,85.02,9074.0,73.7458,73.8413,73.7371,73.8413,9074.0
2021-07-23 13:15:00,85.0,85.04,84.9,84.98,70233.0,73.8239,73.8587,73.7371,73.8066,70233.0
2021-07-23 13:20:00,85.0,85.06,84.76,84.79,14721.0,73.8239,73.876,73.6155,73.6415,14721.0
2021-07-23 13:25:00,84.77,84.83,84.71,84.78,9996.0,73.6242,73.6763,73.5721,73.6329,9996.0
2021-07-23 13:30:00,84.76,85.1,84.76,85.03,15734.0,73.6155,73.9108,73.6155,73.85,15734.0
2021-07-23 13:35:00,85.03,85.18,84.99,85.17,11526.0,73.85,73.9803,73.8152,73.9716,11526.0
2021-07-23 13:40:00,85.16,85.16,85.01,85.03,13629.0,73.9629,73.9629,73.8326,73.85,13629.0
2021-07-23 13:45:00,85.03,85.18,84.95,85.12,11523.0,73.85,73.9803,73.7805,73.9282,11523.0
2021-07-23 13:50:00,85.14,85.23,85.09,85.09,11087.0,73.9455,74.0237,73.9021,73.9021,11087.0
2021-07-23 13:55:00,85.11,85.22,85.1,85.2,9717.0,73.9195,74.015,73.9108,73.9976,9717.0
2021-07-23 14:00:00,85.22,85.27,85.18,85.23,11266.0,74.015,74.0584,73.9803,74.0237,11266.0
2021-07-23 14:05:00,85.23,85.47,85.23,85.45,14908.0,74.0237,74.2321,74.0237,74.2148,14908.0
2021-07-23 14:10:00,85.44,85.46,85.31,85.33,14830.0,74.2061,74.2234,74.0932,74.1105,14830.0
2021-07-23 14:15:00,85.34,85.42,85.31,85.31,8636.0,74.1192,74.1887,74.0932,74.0932,8636.0
2021-07-23 14:20:00,85.32,85.34,85.07,85.09,20633.0,74.1019,74.1192,73.8847,73.9021,20633.0
2021-07-23 14:25:00,85.09,85.14,85.08,85.09,7781.0,73.9021,73.9455,73.8934,73.9021,7781.0
2021-07-23 14:30:00,85.08,85.08,84.92,84.93,18661.0,73.8934,73.8934,73.7544,73.7631,18661.0
2021-07-23 14:35:00,84.94,85.08,84.94,85.07,9288.0,73.7718,73.8934,73.7718,73.8847,9288.0
2021-07-23 14:40:00,85.07,85.15,85.02,85.04,13752.0,73.8847,73.9542,73.8413,73.8587,13752.0
2021-07-23 14:45:00,85.04,85.04,84.93,84.95,8450.0,73.8587,73.8587,73.7631,73.7805,8450.0
2021-07-23 14:50:00,84.95,84.99,84.93,84.94,13942.0,73.7805,73.8152,73.7631,73.7718,13942.0
2021-07-23 14:55:00,84.95,85.12,84.95,85.12,12677.0,73.7805,73.9282,73.7805,73.9282,12677.0
2021-07-23 15:00:00,85.12,85.13,85.06,85.12,10336.0,73.9282,73.9368,73.876,73.9282,10336.0
2021-07-23 15:05:00,85.12,85.23,85.08,85.16,18887.0,73.9282,74.0237,73.8934,73.9629,18887.0
2021-07-23 15:10:00,85.16,85.17,84.98,84.99,18948.0,73.9629,73.9716,73.8066,73.8152,18948.0
2021-07-23 15:15:00,84.98,85.2,84.94,85.16,16646.0,73.8066,73.9976,73.7718,73.9629,16646.0
2021-07-23 15:20:00,85.17,85.27,85.17,85.27,17485.0,73.9716,74.0584,73.9716,74.0584,17485.0
2021-07-23 15:25:00,85.28,85.29,85.17,85.23,15821.0,74.0671,74.0758,73.9716,74.0237,15821.0
2021-07-23 15:30:00,85.22,85.36,85.22,85.29,22711.0,74.015,74.1366,74.015,74.0758,22711.0
2021-07-23 15:35:00,85.28,85.38,85.2,85.36,22686.0,74.0671,74.154,73.9976,74.1366,22686.0
2021-07-23 15:40:00,85.36,85.51,85.29,85.49,38449.0,74.1366,74.2669,74.0758,74.2495,38449.0
2021-07-23 15:45:00,85.48,85.5,85.34,85.48,38204.0,74.2408,74.2582,74.1192,74.2408,38204.0
2021-07-23 15:50:00,85.47,85.6,85.35,85.5,128827.0,74.2321,74.345,74.1279,74.2582,128827.0
2021-07-23 15:55:00,85.48,85.53,85.32,85.51,154801.0,74.2408,74.2842,74.1019,74.2669,154801.0
2021-07-26 09:30:00,85.9,86.65,85.73,86.4,45673.0,74.6056,75.257,74.4579,75.0399,45673.0
2021-07-26 09:35:00,86.32,86.84,86.24,86.77,43516.0,74.9704,75.422,74.9009,75.3612,43516.0
2021-07-26 09:40:00,86.73,87.29,86.65,87.26,42444.0,75.3265,75.8128,75.257,75.7868,42444.0
2021-07-26 09:45:00,87.3,87.3,86.84,86.87,25701.0,75.8215,75.8215,75.422,75.4481,25701.0
2021-07-26 09:50:00,86.9,87.19,86.84,87.15,44818.0,75.4741,75.726,75.422,75.6912,44818.0
2021-07-26 09:55:00,87.12,87.25,86.86,86.86,41880.0,75.6652,75.7781,75.4394,75.4394,41880.0
2021-07-26 10:00:00,86.84,87.25,86.83,87.04,31379.0,75.422,75.7781,75.4133,75.5957,31379.0
2021-07-26 10:05:00,86.99,87.19,86.88,87.03,20466.0,75.5523,75.726,75.4567,75.587,20466.0
2021-07-26 10:10:00,87.06,87.25,87.06,87.16,22312.0,75.6131,75.7781,75.6131,75.6999,22312.0
2021-07-26 10:15:00,87.11,87.22,87.07,87.13,15826.0,75.6565,75.752,75.6218,75.6739,15826.0
2021-07-26 10:20:00,87.16,87.27,86.92,86.97,41687.0,75.6999,75.7955,75.4915,75.5349,41687.0
2021-07-26 10:25:00,86.97,87.03,86.7,86.9,26848.0,75.5349,75.587,75.3004,75.4741,26848.0
2021-07-26 10:30:00,86.93,86.99,86.51,86.59,18725.0,75.5002,75.5523,75.1354,75.2049,18725.0
2021-07-26 10:35:00,86.62,86.87,86.54,86.83,30073.0,75.2309,75.4481,75.1614,75.4133,30073.0
2021-07-26 10:40:00,86.87,86.9,86.47,86.47,22940.0,75.4481,75.4741,75.1006,75.1006,22940.0
2021-07-26 10:45:00,86.44,86.46,86.22,86.24,32492.0,75.0746,75.092,74.8835,74.9009,32492.0
2021-07-26 10:50:00,86.3,86.3,86.11,86.11,49326.0,74.953,74.953,74.788,74.788,49326.0
2021-07-26 10:55:00,86.11,86.22,85.98,86.12,24935.0,74.788,74.8835,74.6751,74.7967,24935.0
2021-07-26 11:00:00,86.15,86.56,86.12,86.54,17982.0,74.8227,75.1788,74.7967,75.1614,17982.0
2021-07-26 11:05:00,86.53,86.96,86.53,86.83,20493.0,75.1528,75.5262,75.1528,75.4133,20493.0
2021-07-26 11:10:00,86.79,86.82,86.57,86.64,8828.0,75.3786,75.4046,75.1875,75.2483,8828.0
2021-07-26 11:15:00,86.65,86.69,86.57,86.58,6864.0,75.257,75.2917,75.1875,75.1962,6864.0
2021-07-26 11:20:00,86.59,86.63,86.47,86.63,13861.0,75.2049,75.2396,75.1006,75.2396,13861.0
2021-07-26 11:25:00,86.62,86.71,86.58,86.67,10192.0,75.2309,75.3091,75.1962,75.2744,10192.0
2021-07-26 11:30:00,86.69,86.7,86.38,86.53,19457.0,75.2917,75.3004,75.0225,75.1528,19457.0
2021-07-26 11:35:00,86.54,86.58,86.44,86.47,15531.0,75.1614,75.1962,75.0746,75.1006,15531.0
2021-07-26 11:40:00,86.5,86.56,86.29,86.31,12882.0,75.1267,75.1788,74.9443,74.9617,12882.0
2021-07-26 11:45:00,86.29,86.43,86.27,86.37,11393.0,74.9443,75.0659,74.9269,75.0138,11393.0
2021-07-26 11:50:00,86.37,86.41,86.3,86.4,9756.0,75.0138,75.0485,74.953,75.0399,9756.0
2021-07-26 11:55:00,86.4,86.58,86.39,86.39,7280.0,75.0399,75.1962,75.0312,75.0312,7280.0
2021-07-26 12:00:00,86.4,86.4,86.23,86.29,9820.0,75.0399,75.0399,74.8922,74.9443,9820.0
2021-07-26 12:05:00,86.27,86.37,86.18,86.24,15051.0,74.9269,75.0138,74.8488,74.9009,15051.0
2021-07-26 12:10:00,86.27,86.32,86.22,86.32,7392.0,74.9269,74.9704,74.8835,74.9704,7392.0
2021-07-26 12:15:00,86.31,86.32,86.15,86.25,6186.0,74.9617,74.9704,74.8227,74.9096,6186.0
2021-07-26 12:20:00,86.24,86.24,86.2,86.22,4645.0,74.9009,74.9009,74.8661,74.8835,4645.0
2021-07-26 12:25:00,86.23,86.33,86.21,86.3,9508.0,74.8922,74.9791,74.8748,74.953,9508.0
2021-07-26 12:30:00,86.31,86.31,86.0,86.11,28911.0,74.9617,74.9617,74.6924,74.788,28911.0
2021-07-26 12:35:00,86.1,86.2,86.02,86.16,32510.0,74.7793,74.8661,74.7098,74.8314,32510.0
2021-07-26 12:40:00,86.16,86.32,86.04,86.06,15188.0,74.8314,74.9704,74.7272,74.7446,15188.0
2021-07-26 12:45:00,86.04,86.12,86.02,86.12,6810.0,74.7272,74.7967,74.7098,74.7967,6810.0
2021-07-26 12:50:00,86.11,86.15,86.01,86.04,5353.0,74.788,74.8227,74.7011,74.7272,5353.0
2021-07-26 12:55:00,86.07,86.14,86.05,86.12,3826.0,74.7532,74.814,74.7359,74.7967,3826.0
2021-07-26 13:00:00,86.09,86.19,86.09,86.16,5910.0,74.7706,74.8575,74.7706,74.8314,5910.0
2021-07-26 13:05:00,86.17,86.19,86.11,86.18,4129.0,74.8401,74.8575,74.788,74.8488,4129.0
2021-07-26 13:10:00,86.18,86.18,86.08,86.14,7153.0,74.8488,74.8488,74.7619,74.814,7153.0
2021-07-26 13:15:00,86.12,86.18,86.12,86.14,3000.0,74.7967,74.8488,74.7967,74.814,3000.0
2021-07-26 13:20:00,86.14,86.34,86.07,86.3,8378.0,74.814,74.9877,74.7532,74.953,8378.0
2021-07-26 13:25:00,86.31,86.31,86.13,86.24,31477.0,74.9617,74.9617,74.8054,74.9009,31477.0
2021-07-26 13:30:00,86.22,86.24,86.06,86.17,9022.0,74.8835,74.9009,74.7446,74.8401,9022.0
2021-07-26 13:35:00,86.17,86.27,86.15,86.22,14737.0,74.8401,74.9269,74.8227,74.8835,14737.0
2021-07-26 13:40:00,86.22,86.36,86.21,86.25,48810.0,74.8835,75.0051,74.8748,74.9096,48810.0
2021-07-26 13:45:00,86.24,86.29,86.18,86.18,42449.0,74.9009,74.9443,74.8488,74.8488,42449.0
2021-07-26 13:50:00,86.17,86.29,86.05,86.21,19733.0,74.8401,74.9443,74.7359,74.8748,19733.0
2021-07-26 13:55:00,86.21,86.22,86.17,86.21,12939.0,74.8748,74.8835,74.8401,74.8748,12939.0
2021-07-26 14:00:00,86.19,86.35,86.19,86.26,8590.0,74.8575,74.9964,74.8575,74.9183,8590.0
2021-07-26 14:05:00,86.27,86.37,86.24,86.24,12241.0,74.9269,75.0138,74.9009,74.9009,12241.0
2021-07-26 14:10:00,86.25,86.25,86.08,86.14,9750.0,74.9096,74.9096,74.7619,74.814,9750.0
2021-07-26 14:15:00,86.13,86.22,86.12,86.18,4189.0,74.8054,74.8835,74.7967,74.8488,4189.0
2021-07-26 14:20:00,86.17,86.17,86.05,86.14,7217.0,74.8401,74.8401,74.7359,74.814,7217.0
2021-07-26 14:25:00,86.15,86.17,86.0,86.07,11597.0,74.8227,74.8401,74.6924,74.7532,11597.0
2021-07-26 14:30:00,86.04,86.06,85.92,85.93,11961.0,74.7272,74.7446,74.623,74.6316,11961.0
2021-07-26 14:35:00,85.92,86.03,85.91,85.99,8402.0,74.623,74.7185,74.6143,74.6838,8402.0
2021-07-26 14:40:00,85.98,86.08,85.98,86.07,12579.0,74.6751,74.7619,74.6751,74.7532,12579.0
2021-07-26 14:45:00,86.09,86.2,86.04,86.15,12349.0,74.7706,74.8661,74.7272,74.8227,12349.0
2021-07-26 14:50:00,86.13,86.13,85.95,86.0,13085.0,74.8054,74.8054,74.649,74.6924,13085.0
2021-07-26 14:55:00,86.0,86.02,85.92,85.94,14543.0,74.6924,74.7098,74.623,74.6403,14543.0
2021-07-26 15:00:00,85.94,86.12,85.94,86.08,17927.0,74.6403,74.7967,74.6403,74.7619,17927.0
2021-07-26 15:05:00,86.08,86.09,86.05,86.08,6877.0,74.7619,74.7706,74.7359,74.7619,6877.0
2021-07-26 15:10:00,86.06,86.25,86.02,86.24,26523.0,74.7446,74.9096,74.7098,74.9009,26523.0
2021-07-26 15:15:00,86.22,86.22,86.1,86.14,12904.0,74.8835,74.8835,74.7793,74.814,12904.0
2021-07-26 15:20:00,86.12,86.21,86.1,86.13,10894.0,74.7967,74.8748,74.7793,74.8054,10894.0
2021-07-26 15:25:00,86.13,86.3,86.12,86.16,17757.0,74.8054,74.953,74.7967,74.8314,17757.0
2021-07-26 15:30:00,86.15,86.21,86.08,86.16,30524.0,74.8227,74.8748,74.7619,74.8314,30524.0
2021-07-26 15:35:00,86.17,86.25,86.13,86.17,18754.0,74.8401,74.9096,74.8054,74.8401,18754.0
2021-07-26 15:40:00,86.17,86.36,86.16,86.3,21619.0,74.8401,75.0051,74.8314,74.953,21619.0
2021-07-26 15:45:00,86.28,86.33,86.13,86.13,35175.0,74.9356,74.9791,74.8054,74.8054,35175.0
2021-07-26 15:50:00,86.16,86.28,86.11,86.24,71666.0,74.8314,74.9356,74.788,74.9009,71666.0
2021-07-26 15:55:00,86.24,86.33,86.21,86.27,79195.0,74.9009,74.9791,74.8748,74.9269,79195.0
2021-07-27 09:30:00,86.11,86.11,84.87,84.87,51163.0,74.788,74.788,73.711,73.711,51163.0
2021-07-27 09:35:00,85.07,85.1,84.39,84.5,17322.0,73.8847,73.9108,73.2941,73.3897,17322.0
2021-07-27 09:40:00,84.41,84.51,83.91,84.01,34979.0,73.3115,73.3984,72.8772,72.9641,34979.0
2021-07-27 09:45:00,84.0,84.66,83.99,84.36,22818.0,72.9554,73.5286,72.9467,73.2681,22818.0
2021-07-27 09:50:00,84.34,84.46,83.93,84.06,19352.0,73.2507,73.3549,72.8946,73.0075,19352.0
2021-07-27 09:55:00,84.02,84.06,83.44,83.44,24872.0,72.9728,73.0075,72.469,72.469,24872.0
2021-07-27 10:00:00,83.39,83.56,83.21,83.21,25402.0,72.4256,72.5733,72.2693,72.2693,25402.0
2021-07-27 10:05:00,83.2,83.8,83.13,83.75,19248.0,72.2606,72.7817,72.1998,72.7383,19248.0
2021-07-27 10:10:00,83.75,83.86,83.5,83.56,35551.0,72.7383,72.8338,72.5212,72.5733,35551.0
2021-07-27 10:15:00,83.58,84.23,83.44,84.23,46967.0,72.5906,73.1552,72.469,73.1552,46967.0
2021-07-27 10:20:00,84.25,84.26,84.01,84.09,14891.0,73.1725,73.1812,72.9641,73.0336,14891.0
2021-07-27 10:25:00,84.15,84.16,84.0,84.05,16095.0,73.0857,73.0944,72.9554,72.9988,16095.0
2021-07-27 10:30:00,84.05,84.15,83.81,83.81,21978.0,72.9988,73.0857,72.7904,72.7904,21978.0
2021-07-27 10:35:00,83.77,83.8,83.68,83.75,34627.0,72.7557,72.7817,72.6775,72.7383,34627.0
2021-07-27 10:40:00,83.74,84.17,83.73,84.12,44449.0,72.7296,73.1031,72.7209,73.0596,44449.0
2021-07-27 10:45:00,84.1,84.65,84.07,84.65,24159.0,73.0423,73.5199,73.0162,73.5199,24159.0
2021-07-27 10:50:00,84.65,84.66,84.36,84.45,16083.0,73.5199,73.5286,73.2681,73.3462,16083.0
2021-07-27 10:55:00,84.49,84.85,84.46,84.65,18700.0,73.381,73.6937,73.3549,73.5199,18700.0
2021-07-27 11:00:00,84.62,84.65,84.29,84.29,7831.0,73.4939,73.5199,73.2073,73.2073,7831.0
2021-07-27 11:05:00,84.3,84.3,83.89,84.04,9971.0,73.216,73.216,72.8599,72.9902,9971.0
2021-07-27 11:10:00,84.06,84.08,83.88,84.03,10060.0,73.0075,73.0249,72.8512,72.9815,10060.0
2021-07-27 11:15:00,84.03,84.06,83.92,83.92,8057.0,72.9815,73.0075,72.8859,72.8859,8057.0
2021-07-27 11:20:00,83.92,84.09,83.75,83.75,25380.0,72.8859,73.0336,72.7383,72.7383,25380.0
2021-07-27 11:25:00,83.84,83.84,83.6,83.7,8160.0,72.8164,72.8164,72.608,72.6949,8160.0
2021-07-27 11:30:00,83.73,83.91,83.7,83.83,11286.0,72.7209,72.8772,72.6949,72.8078,11286.0
2021-07-27 11:35:00,83.84,84.01,83.76,83.85,9222.0,72.8164,72.9641,72.747,72.8251,9222.0
2021-07-27 11:40:00,83.82,84.11,83.8,84.11,9502.0,72.7991,73.0509,72.7817,73.0509,9502.0
2021-07-27 11:45:00,84.1,84.26,84.1,84.2,5320.0,73.0423,73.1812,73.0423,73.1291,5320.0
2021-07-27 11:50:00,84.2,84.43,84.2,84.42,5812.0,73.1291,73.3289,73.1291,73.3202,5812.0
2021-07-27 11:55:00,84.43,84.46,84.37,84.45,4061.0,73.3289,73.3549,73.2768,73.3462,4061.0
2021-07-27 12:00:00,84.44,84.44,84.03,84.11,6227.0,73.3376,73.3376,72.9815,73.0509,6227.0
2021-07-27 12:05:00,84.07,84.24,84.0,84.23,5660.0,73.0162,73.1639,72.9554,73.1552,5660.0
2021-07-27 12:10:00,84.27,84.28,84.08,84.1,8054.0,73.1899,73.1986,73.0249,73.0423,8054.0
2021-07-27 12:15:00,84.09,84.2,84.03,84.17,4608.0,73.0336,73.1291,72.9815,73.1031,4608.0
2021-07-27 12:20:00,84.17,84.34,84.14,84.23,6101.0,73.1031,73.2507,73.077,73.1552,6101.0
2021-07-27 12:25:00,84.29,84.31,84.07,84.22,4711.0,73.2073,73.2247,73.0162,73.1465,4711.0
2021-07-27 12:30:00,84.24,84.36,83.97,84.02,5448.0,73.1639,73.2681,72.9294,72.9728,5448.0
2021-07-27 12:35:00,84.03,84.18,84.03,84.13,4706.0,72.9815,73.1117,72.9815,73.0683,4706.0
2021-07-27 12:40:00,84.17,84.21,84.01,84.01,8087.0,73.1031,73.1378,72.9641,72.9641,8087.0
2021-07-27 12:45:00,84.02,84.11,83.92,83.92,9595.0,72.9728,73.0509,72.8859,72.8859,9595.0
2021-07-27 12:50:00,83.95,83.99,83.93,83.98,5297.0,72.912,72.9467,72.8946,72.938,5297.0
2021-07-27 12:55:00,83.94,84.09,83.9,84.02,5507.0,72.9033,73.0336,72.8686,72.9728,5507.0
2021-07-27 13:00:00,84.14,84.18,84.1,84.14,3800.0,73.077,73.1117,73.0423,73.077,3800.0
2021-07-27 13:05:00,84.17,84.34,84.08,84.29,4093.0,73.1031,73.2507,73.0249,73.2073,4093.0
2021-07-27 13:10:00,84.31,84.34,84.07,84.09,5745.0,73.2247,73.2507,73.0162,73.0336,5745.0
2021-07-27 13:15:00,84.09,84.15,83.96,83.99,5974.0,73.0336,73.0857,72.9207,72.9467,5974.0
2021-07-27 13:20:00,84.0,84.01,83.65,83.65,10056.0,72.9554,72.9641,72.6514,72.6514,10056.0
2021-07-27 13:25:00,83.65,83.76,83.63,83.68,13248.0,72.6514,72.747,72.6341,72.6775,13248.0
2021-07-27 13:30:00,83.67,83.78,83.67,83.73,12487.0,72.6688,72.7643,72.6688,72.7209,12487.0
2021-07-27 13:35:00,83.72,83.84,83.7,83.81,17565.0,72.7122,72.8164,72.6949,72.7904,17565.0
2021-07-27 13:40:00,83.81,83.82,83.73,83.77,19021.0,72.7904,72.7991,72.7209,72.7557,19021.0
2021-07-27 13:45:00,83.76,84.32,83.72,84.31,10375.0,72.747,73.2333,72.7122,73.2247,10375.0
2021-07-27 13:50:00,84.29,84.33,84.19,84.29,5000.0,73.2073,73.242,73.1204,73.2073,5000.0
2021-07-27 13:55:00,84.33,84.38,84.18,84.19,8356.0,73.242,73.2854,73.1117,73.1204,8356.0
2021-07-27 14:00:00,84.17,84.28,84.14,84.18,6190.0,73.1031,73.1986,73.077,73.1117,6190.0
2021-07-27 14:05:00,84.17,84.24,84.17,84.22,6943.0,73.1031,73.1639,73.1031,73.1465,6943.0
2021-07-27 14:10:00,84.21,84.47,84.18,84.42,7208.0,73.1378,73.3636,73.1117,73.3202,7208.0
2021-07-27 14:15:00,84.45,84.5,84.43,84.45,9451.0,73.3462,73.3897,73.3289,73.3462,9451.0
2021-07-27 14:20:00,84.44,84.66,84.44,84.64,15855.0,73.3376,73.5286,73.3376,73.5113,15855.0
2021-07-27 14:25:00,84.66,84.68,84.55,84.59,7377.0,73.5286,73.546,73.4331,73.4678,7377.0
2021-07-27 14:30:00,84.59,84.68,84.57,84.57,5642.0,73.4678,73.546,73.4505,73.4505,5642.0
2021-07-27 14:35:00,84.57,84.58,84.48,84.48,4263.0,73.4505,73.4592,73.3723,73.3723,4263.0
2021-07-27 14:40:00,84.51,84.55,84.46,84.55,5981.0,73.3984,73.4331,73.3549,73.4331,5981.0
2021-07-27 14:45:00,84.55,84.7,84.55,84.66,5370.0,73.4331,73.5634,73.4331,73.5286,5370.0
2021-07-27 14:50:00,84.68,84.7,84.58,84.6,3879.0,73.546,73.5634,73.4592,73.4765,3879.0
2021-07-27 14:55:00,84.61,84.92,84.59,84.92,7115.0,73.4852,73.7544,73.4678,73.7544,7115.0
2021-07-27 15:00:00,84.92,85.04,84.92,84.95,18933.0,73.7544,73.8587,73.7544,73.7805,18933.0
2021-07-27 15:05:00,84.93,85.14,84.93,85.07,12175.0,73.7631,73.9455,73.7631,73.8847,12175.0
2021-07-27 15:10:00,85.03,85.03,84.91,84.94,5761.0,73.85,73.85,73.7458,73.7718,5761.0
2021-07-27 15:15:00,84.95,85.03,84.91,84.94,8135.0,73.7805,73.85,73.7458,73.7718,8135.0
2021-07-27 15:20:00,84.95,85.04,84.93,85.04,6023.0,73.7805,73.8587,73.7631,73.8587,6023.0
2021-07-27 15:25:00,85.06,85.09,84.69,84.94,46682.0,73.876,73.9021,73.5547,73.7718,46682.0
2021-07-27 15:30:00,84.92,84.96,84.81,84.84,20782.0,73.7544,73.7892,73.6589,73.685,20782.0
2021-07-27 15:35:00,84.86,84.87,84.76,84.82,9160.0,73.7023,73.711,73.6155,73.6676,9160.0
2021-07-27 15:40:00,84.83,84.93,84.79,84.92,12969.0,73.6763,73.7631,73.6415,73.7544,12969.0
2021-07-27 15:45:00,84.92,85.0,84.9,85.0,13675.0,73.7544,73.8239,73.7371,73.8239,13675.0
2021-07-27 15:50:00,84.99,85.18,84.99,85.16,41848.0,73.8152,73.9803,73.8152,73.9629,41848.0
2021-07-27 15:55:00,85.13,85.22,85.11,85.13,92010.0,73.9368,74.015,73.9195,73.9368,92010.0
2021-07-28 09:30:00,85.22,86.2,85.22,86.19,56299.0,74.015,74.8661,74.015,74.8575,56299.0
2021-07-28 09:35:00,86.2,86.5,86.03,86.43,6474.0,74.8661,75.1267,74.7185,75.0659,6474.0
2021-07-28 09:40:00,86.42,86.44,85.6,85.6,10054.0,75.0572,75.0746,74.345,74.345,10054.0
2021-07-28 09:45:00,85.7,86.01,85.56,85.98,6307.0,74.4319,74.7011,74.3103,74.6751,6307.0
2021-07-28 09:50:00,85.93,86.22,85.93,86.22,5406.0,74.6316,74.8835,74.6316,74.8835,5406.0
2021-07-28 09:55:00,86.22,86.4,85.78,85.84,7060.0,74.8835,75.0399,74.5014,74.5535,7060.0
2021-07-28 10:00:00,85.71,85.84,85.61,85.72,6086.0,74.4406,74.5535,74.3537,74.4493,6086.0
2021-07-28 10:05:00,85.67,85.76,85.36,85.58,6117.0,74.4058,74.484,74.1366,74.3277,6117.0
2021-07-28 10:10:00,85.6,85.6,85.16,85.27,12038.0,74.345,74.345,73.9629,74.0584,12038.0
2021-07-28 10:15:00,85.19,85.5,85.11,85.47,8516.0,73.9889,74.2582,73.9195,74.2321,8516.0
2021-07-28 10:20:00,85.45,85.63,85.45,85.63,4391.0,74.2148,74.3711,74.2148,74.3711,4391.0
2021-07-28 10:25:00,85.67,85.69,85.48,85.49,5584.0,74.4058,74.4232,74.2408,74.2495,5584.0
2021-07-28 10:30:00,85.57,85.6,85.35,85.44,8437.0,74.319,74.345,74.1279,74.2061,8437.0
2021-07-28 10:35:00,85.52,85.63,85.41,85.63,1962.0,74.2756,74.3711,74.18,74.3711,1962.0
2021-07-28 10:40:00,85.58,85.59,85.27,85.27,3687.0,74.3277,74.3364,74.0584,74.0584,3687.0
2021-07-28 10:45:00,85.31,85.63,85.31,85.62,4577.0,74.0932,74.3711,74.0932,74.3624,4577.0
2021-07-28 10:50:00,85.56,85.68,85.53,85.53,5341.0,74.3103,74.4145,74.2842,74.2842,5341.0
2021-07-28 10:55:00,85.56,85.58,85.37,85.4,8774.0,74.3103,74.3277,74.1453,74.1713,8774.0
2021-07-28 11:00:00,85.36,85.51,85.36,85.49,6916.0,74.1366,74.2669,74.1366,74.2495,6916.0
2021-07-28 11:05:00,85.54,85.62,85.5,85.53,15964.0,74.2929,74.3624,74.2582,74.2842,15964.0
2021-07-28 11:10:00,85.53,85.71,85.52,85.64,6404.0,74.2842,74.4406,74.2756,74.3798,6404.0
2021-07-28 11:15:00,85.61,86.07,85.61,86.06,7096.0,74.3537,74.7532,74.3537,74.7446,7096.0
2021-07-28 11:20:00,86.01,86.06,85.9,85.93,4230.0,74.7011,74.7446,74.6056,74.6316,4230.0
2021-07-28 11:25:00,85.99,86.05,85.93,85.93,5997.0,74.6838,74.7359,74.6316,74.6316,5997.0
2021-07-28 11:30:00,85.93,85.97,85.85,85.97,3480.0,74.6316,74.6664,74.5622,74.6664,3480.0
2021-07-28 11:35:00,85.97,86.06,85.91,85.92,5147.0,74.6664,74.7446,74.6143,74.623,5147.0
2021-07-28 11:40:00,85.88,86.04,85.83,85.98,7074.0,74.5882,74.7272,74.5448,74.6751,7074.0
2021-07-28 11:45:00,85.92,86.08,85.92,85.97,2972.0,74.623,74.7619,74.623,74.6664,2972.0
2021-07-28 11:50:00,86.01,86.07,85.97,86.02,3763.0,74.7011,74.7532,74.6664,74.7098,3763.0
2021-07-28 11:55:00,85.99,86.19,85.97,86.12,5960.0,74.6838,74.8575,74.6664,74.7967,5960.0
2021-07-28 12:00:00,86.13,86.13,86.02,86.09,3134.0,74.8054,74.8054,74.7098,74.7706,3134.0
2021-07-28 12:05:00,86.08,86.24,86.08,86.18,6509.0,74.7619,74.9009,74.7619,74.8488,6509.0
2021-07-28 12:10:00,86.19,86.27,86.17,86.17,2801.0,74.8575,74.9269,74.8401,74.8401,2801.0
2021-07-28 12:15:00,86.19,86.25,86.17,86.25,4497.0,74.8575,74.9096,74.8401,74.9096,4497.0
2021-07-28 12:20:00,86.19,86.2,86.05,86.1,5915.0,74.8575,74.8661,74.7359,74.7793,5915.0
2021-07-28 12:25:00,86.13,86.17,86.07,86.1,3900.0,74.8054,74.8401,74.7532,74.7793,3900.0
2021-07-28 12:30:00,86.09,86.15,86.07,86.11,5231.0,74.7706,74.8227,74.7532,74.788,5231.0
2021-07-28 12:35:00,86.12,86.14,85.94,85.97,4846.0,74.7967,74.814,74.6403,74.6664,4846.0
2021-07-28 12:40:00,85.97,86.08,85.94,86.05,4737.0,74.6664,74.7619,74.6403,74.7359,4737.0
2021-07-28 12:45:00,86.03,86.09,86.02,86.09,2549.0,74.7185,74.7706,74.7098,74.7706,2549.0
2021-07-28 12:50:00,86.08,86.11,86.01,86.02,3776.0,74.7619,74.788,74.7011,74.7098,3776.0
2021-07-28 12:55:00,86.03,86.15,86.01,86.08,6757.0,74.7185,74.8227,74.7011,74.7619,6757.0
2021-07-28 13:00:00,86.1,86.13,86.06,86.13,5022.0,74.7793,74.8054,74.7446,74.8054,5022.0
2021-07-28 13:05:00,86.14,86.16,86.08,86.14,5641.0,74.814,74.8314,74.7619,74.814,5641.0
2021-07-28 13:10:00,86.14,86.14,86.06,86.06,3616.0,74.814,74.814,74.7446,74.7446,3616.0
2021-07-28 13:15:00,86.09,86.09,85.96,86.08,6410.0,74.7706,74.7706,74.6577,74.7619,6410.0
2021-07-28 13:20:00,86.09,86.18,86.05,86.18,2800.0,74.7706,74.8488,74.7359,74.8488,2800.0
2021-07-28 13:25:00,86.22,86.34,86.21,86.29,7708.0,74.8835,74.9877,74.8748,74.9443,7708.0
2021-07-28 13:30:00,86.29,86.32,86.21,86.25,3426.0,74.9443,74.9704,74.8748,74.9096,3426.0
2021-07-28 13:35:00,86.24,86.29,86.16,86.18,8076.0,74.9009,74.9443,74.8314,74.8488,8076.0
2021-07-28 13:40:00,86.19,86.24,86.16,86.22,7279.0,74.8575,74.9009,74.8314,74.8835,7279.0
2021-07-28 13:45:00,86.22,86.3,86.2,86.3,3804.0,74.8835,74.953,74.8661,74.953,3804.0
2021-07-28 13:50:00,86.31,86.33,86.23,86.23,5579.0,74.9617,74.9791,74.8922,74.8922,5579.0
2021-07-28 13:55:00,86.23,86.34,86.01,86.01,6543.0,74.8922,74.9877,74.7011,74.7011,6543.0
2021-07-28 14:00:00,85.97,86.21,85.82,86.21,37636.0,74.6664,74.8748,74.5361,74.8748,37636.0
2021-07-28 14:05:00,86.21,86.26,85.88,86.04,15178.0,74.8748,74.9183,74.5882,74.7272,15178.0
2021-07-28 14:10:00,86.03,86.12,85.9,85.9,9276.0,74.7185,74.7967,74.6056,74.6056,9276.0
2021-07-28 14:15:00,85.92,86.08,85.91,86.02,10951.0,74.623,74.7619,74.6143,74.7098,10951.0
2021-07-28 14:20:00,86.02,86.24,86.01,86.23,6736.0,74.7098,74.9009,74.7011,74.8922,6736.0
2021-07-28 14:25:00,86.24,86.31,86.15,86.28,11867.0,74.9009,74.9617,74.8227,74.9356,11867.0
2021-07-28 14:30:00,86.31,86.4,86.23,86.4,9142.0,74.9617,75.0399,74.8922,75.0399,9142.0
2021-07-28 14:35:00,86.42,86.51,86.28,86.51,14439.0,75.0572,75.1354,74.9356,75.1354,14439.0
2021-07-28 14:40:00,86.52,86.81,86.5,86.81,17021.0,75.1441,75.3959,75.1267,75.3959,17021.0
2021-07-28 14:45:00,86.82,87.03,86.8,87.02,21919.0,75.4046,75.587,75.3873,75.5783,21919.0
2021-07-28 14:50:00,87.02,87.07,86.7,86.7,24444.0,75.5783,75.6218,75.3004,75.3004,24444.0
2021-07-28 14:55:00,86.72,86.96,86.72,86.92,31391.0,75.3178,75.5262,75.3178,75.4915,31391.0
2021-07-28 15:00:00,86.93,87.02,86.63,86.65,23451.0,75.5002,75.5783,75.2396,75.257,23451.0
2021-07-28 15:05:00,86.59,86.76,86.59,86.69,12527.0,75.2049,75.3525,75.2049,75.2917,12527.0
2021-07-28 15:10:00,86.68,86.94,86.68,86.93,18213.0,75.283,75.5089,75.283,75.5002,18213.0
2021-07-28 15:15:00,86.94,86.94,86.59,86.59,19793.0,75.5089,75.5089,75.2049,75.2049,19793.0
2021-07-28 15:20:00,86.61,86.64,86.5,86.58,13008.0,75.2222,75.2483,75.1267,75.1962,13008.0
2021-07-28 15:25:00,86.61,86.73,86.57,86.7,8302.0,75.2222,75.3265,75.1875,75.3004,8302.0
2021-07-28 15:30:00,86.73,86.74,86.66,86.7,16917.0,75.3265,75.3351,75.2657,75.3004,16917.0
2021-07-28 15:35:00,86.71,86.74,86.56,86.59,22647.0,75.3091,75.3351,75.1788,75.2049,22647.0
2021-07-28 15:40:00,86.59,86.68,86.49,86.62,19307.0,75.2049,75.283,75.118,75.2309,19307.0
2021-07-28 15:45:00,86.61,86.65,86.48,86.57,32545.0,75.2222,75.257,75.1093,75.1875,32545.0
2021-07-28 15:50:00,86.58,86.71,86.47,86.71,37164.0,75.1962,75.3091,75.1006,75.3091,37164.0
2021-07-28 15:55:00,86.69,86.69,86.5,86.6,85167.0,75.2917,75.2917,75.1267,75.2136,85167.0
2021-07-29 09:30:00,87.73,87.73,86.39,86.51,29449.0,76.195,76.195,75.0312,75.1354,29449.0
2021-07-29 09:35:00,86.24,86.41,85.75,85.77,10345.0,74.9009,75.0485,74.4753,74.4927,10345.0
2021-07-29 09:40:00,85.84,86.83,85.83,86.27,19898.0,74.5535,75.4133,74.5448,74.9269,19898.0
2021-07-29 09:45:00,86.27,86.71,86.16,86.7,10422.0,74.9269,75.3091,74.8314,75.3004,10422.0
2021-07-29 09:50:00,86.69,86.79,86.28,86.28,10652.0,75.2917,75.3786,74.9356,74.9356,10652.0
2021-07-29 09:55:00,86.28,86.51,86.19,86.42,16852.0,74.9356,75.1354,74.8575,75.0572,16852.0
2021-07-29 10:00:00,86.42,86.96,86.38,86.7,11461.0,75.0572,75.5262,75.0225,75.3004,11461.0
2021-07-29 10:05:00,86.7,86.94,86.48,86.92,9301.0,75.3004,75.5089,75.1093,75.4915,9301.0
2021-07-29 10:10:00,86.78,87.25,86.77,87.25,13947.0,75.3699,75.7781,75.3612,75.7781,13947.0
2021-07-29 10:15:00,87.23,87.4,87.12,87.25,25420.0,75.7607,75.9084,75.6652,75.7781,25420.0
2021-07-29 10:20:00,87.28,87.28,87.12,87.17,9577.0,75.8041,75.8041,75.6652,75.7086,9577.0
2021-07-29 10:25:00,87.12,87.34,87.11,87.2,11421.0,75.6652,75.8563,75.6565,75.7347,11421.0
2021-07-29 10:30:00,87.17,87.5,87.16,87.36,6168.0,75.7086,75.9952,75.6999,75.8736,6168.0
2021-07-29 10:35:00,87.39,87.39,87.2,87.2,5111.0,75.8997,75.8997,75.7347,75.7347,5111.0
2021-07-29 10:40:00,87.25,87.32,87.13,87.32,8892.0,75.7781,75.8389,75.6739,75.8389,8892.0
2021-07-29 10:45:00,87.28,87.34,87.15,87.26,12927.0,75.8041,75.8563,75.6912,75.7868,12927.0
2021-07-29 10:50:00,87.25,87.29,87.18,87.22,3959.0,75.7781,75.8128,75.7173,75.752,3959.0
2021-07-29 10:55:00,87.17,87.29,87.06,87.24,9125.0,75.7086,75.8128,75.6131,75.7694,9125.0
2021-07-29 11:00:00,87.26,87.48,87.26,87.45,9696.0,75.7868,75.9778,75.7868,75.9518,9696.0
2021-07-29 11:05:00,87.45,87.46,87.33,87.43,4678.0,75.9518,75.9605,75.8476,75.9344,4678.0
2021-07-29 11:10:00,87.4,87.42,86.72,86.73,32114.0,75.9084,75.9257,75.3178,75.3265,32114.0
2021-07-29 11:15:00,86.71,86.89,86.71,86.74,9565.0,75.3091,75.4654,75.3091,75.3351,9565.0
2021-07-29 11:20:00,86.8,86.99,86.76,86.9,7975.0,75.3873,75.5523,75.3525,75.4741,7975.0
2021-07-29 11:25:00,86.87,87.05,86.84,87.02,6039.0,75.4481,75.6044,75.422,75.5783,6039.0
2021-07-29 11:30:00,87.01,87.12,87.01,87.04,2976.0,75.5696,75.6652,75.5696,75.5957,2976.0
2021-07-29 11:35:00,87.01,87.03,86.95,87.02,4237.0,75.5696,75.587,75.5175,75.5783,4237.0
2021-07-29 11:40:00,87.01,87.01,86.87,86.87,5716.0,75.5696,75.5696,75.4481,75.4481,5716.0
2021-07-29 11:45:00,86.84,86.95,86.79,86.95,4200.0,75.422,75.5175,75.3786,75.5175,4200.0
2021-07-29 11:50:00,86.99,87.12,86.97,87.1,5117.0,75.5523,75.6652,75.5349,75.6478,5117.0
2021-07-29 11:55:00,87.1,87.3,87.09,87.23,4459.0,75.6478,75.8215,75.6391,75.7607,4459.0
2021-07-29 12:00:00,87.3,87.36,87.25,87.33,4720.0,75.8215,75.8736,75.7781,75.8476,4720.0
2021-07-29 12:05:00,87.33,87.33,87.22,87.27,4128.0,75.8476,75.8476,75.752,75.7955,4128.0
2021-07-29 12:10:00,87.23,87.31,87.18,87.26,2695.0,75.7607,75.8302,75.7173,75.7868,2695.0
2021-07-29 12:15:00,87.26,87.42,87.26,87.4,3022.0,75.7868,75.9257,75.7868,75.9084,3022.0
2021-07-29 12:20:00,87.4,87.48,87.38,87.44,3292.0,75.9084,75.9778,75.891,75.9431,3292.0
2021-07-29 12:25:00,87.45,87.45,87.28,87.28,3697.0,75.9518,75.9518,75.8041,75.8041,3697.0
2021-07-29 12:30:00,87.3,87.49,87.27,87.42,4265.0,75.8215,75.9865,75.7955,75.9257,4265.0
2021-07-29 12:35:00,87.43,87.49,87.4,87.47,1642.0,75.9344,75.9865,75.9084,75.9692,1642.0
2021-07-29 12:40:00,87.47,87.49,87.27,87.28,1781.0,75.9692,75.9865,75.7955,75.8041,1781.0
2021-07-29 12:45:00,87.26,87.33,87.19,87.32,9783.0,75.7868,75.8476,75.726,75.8389,9783.0
2021-07-29 12:50:00,87.34,87.35,87.33,87.35,1813.0,75.8563,75.8649,75.8476,75.8649,1813.0
2021-07-29 12:55:00,87.37,87.41,87.35,87.41,4877.0,75.8823,75.9171,75.8649,75.9171,4877.0
2021-07-29 13:00:00,87.42,87.44,87.37,87.37,1572.0,75.9257,75.9431,75.8823,75.8823,1572.0
2021-07-29 13:05:00,87.36,87.36,87.24,87.27,3162.0,75.8736,75.8736,75.7694,75.7955,3162.0
2021-07-29 13:10:00,87.26,87.37,87.25,87.33,4402.0,75.7868,75.8823,75.7781,75.8476,4402.0
2021-07-29 13:15:00,87.33,87.33,87.08,87.09,6188.0,75.8476,75.8476,75.6304,75.6391,6188.0
2021-07-29 13:20:00,87.07,87.21,87.01,87.21,12039.0,75.6218,75.7434,75.5696,75.7434,12039.0
2021-07-29 13:25:00,87.24,87.43,87.24,87.41,7346.0,75.7694,75.9344,75.7694,75.9171,7346.0
2021-07-29 13:30:00,87.4,87.65,87.4,87.65,9102.0,75.9084,76.1255,75.9084,76.1255,9102.0
2021-07-29 13:35:00,87.64,87.64,87.51,87.56,3758.0,76.1168,76.1168,76.0039,76.0473,3758.0
2021-07-29 13:40:00,87.56,87.62,87.56,87.61,1974.0,76.0473,76.0994,76.0473,76.0908,1974.0
2021-07-29 13:45:00,87.59,87.64,87.5,87.54,4161.0,76.0734,76.1168,75.9952,76.03,4161.0
2021-07-29 13:50:00,87.54,87.58,87.52,87.53,2097.0,76.03,76.0647,76.0126,76.0213,2097.0
2021-07-29 13:55:00,87.56,87.59,87.51,87.51,3898.0,76.0473,76.0734,76.0039,76.0039,3898.0
2021-07-29 14:00:00,87.5,87.51,87.39,87.45,5667.0,75.9952,76.0039,75.8997,75.9518,5667.0
2021-07-29 14:05:00,87.43,87.45,87.39,87.45,4021.0,75.9344,75.9518,75.8997,75.9518,4021.0
2021-07-29 14:10:00,87.47,87.47,87.44,87.45,956.0,75.9692,75.9692,75.9431,75.9518,956.0
2021-07-29 14:15:00,87.45,87.46,87.35,87.39,3932.0,75.9518,75.9605,75.8649,75.8997,3932.0
2021-07-29 14:20:00,87.35,87.36,87.24,87.32,2693.0,75.8649,75.8736,75.7694,75.8389,2693.0
2021-07-29 14:25:00,87.33,87.43,87.3,87.39,3705.0,75.8476,75.9344,75.8215,75.8997,3705.0
2021-07-29 14:30:00,87.41,87.44,87.33,87.34,2804.0,75.9171,75.9431,75.8476,75.8563,2804.0
2021-07-29 14:35:00,87.29,87.33,86.96,86.96,8667.0,75.8128,75.8476,75.5262,75.5262,8667.0
2021-07-29 14:40:00,86.99,87.18,86.96,87.18,4910.0,75.5523,75.7173,75.5262,75.7173,4910.0
2021-07-29 14:45:00,87.17,87.19,87.15,87.16,1886.0,75.7086,75.726,75.6912,75.6999,1886.0
2021-07-29 14:50:00,87.21,87.21,87.14,87.14,1054.0,75.7434,75.7434,75.6826,75.6826,1054.0
2021-07-29 14:55:00,87.16,87.33,87.14,87.33,9439.0,75.6999,75.8476,75.6826,75.8476,9439.0
2021-07-29 15:00:00,87.41,87.41,87.24,87.27,4016.0,75.9171,75.9171,75.7694,75.7955,4016.0
2021-07-29 15:05:00,87.26,87.26,87.17,87.19,2697.0,75.7868,75.7868,75.7086,75.726,2697.0
2021-07-29 15:10:00,87.18,87.22,87.16,87.2,3042.0,75.7173,75.752,75.6999,75.7347,3042.0
2021-07-29 15:15:00,87.22,87.22,87.15,87.18,1484.0,75.752,75.752,75.6912,75.7173,1484.0
2021-07-29 15:20:00,87.19,87.25,87.16,87.17,3557.0,75.726,75.7781,75.6999,75.7086,3557.0
2021-07-29 15:25:00,87.18,87.21,87.14,87.15,7732.0,75.7173,75.7434,75.6826,75.6912,7732.0
2021-07-29 15:30:00,87.16,87.2,87.08,87.09,6336.0,75.6999,75.7347,75.6304,75.6391,6336.0
2021-07-29 15:35:00,87.1,87.17,87.08,87.16,9224.0,75.6478,75.7086,75.6304,75.6999,9224.0
2021-07-29 15:40:00,87.13,87.16,87.08,87.16,6030.0,75.6739,75.6999,75.6304,75.6999,6030.0
2021-07-29 15:45:00,87.16,87.2,87.1,87.15,8490.0,75.6999,75.7347,75.6478,75.6912,8490.0
2021-07-29 15:50:00,87.13,87.24,87.08,87.21,15514.0,75.6739,75.7694,75.6304,75.7434,15514.0
2021-07-29 15:55:00,87.21,87.27,87.17,87.2,34132.0,75.7434,75.7955,75.7086,75.7347,34132.0
2021-07-30 09:30:00,86.75,87.17,86.51,86.75,32341.0,75.3438,75.7086,75.1354,75.3438,32341.0
2021-07-30 09:35:00,86.89,87.34,86.89,87.34,6966.0,75.4654,75.8563,75.4654,75.8563,6966.0
2021-07-30 09:40:00,87.15,87.2,86.85,87.08,6906.0,75.6912,75.7347,75.4307,75.6304,6906.0
2021-07-30 09:45:00,87.26,87.43,87.2,87.37,7630.0,75.7868,75.9344,75.7347,75.8823,7630.0
2021-07-30 09:50:00,87.3,87.56,87.16,87.51,6026.0,75.8215,76.0473,75.6999,76.0039,6026.0
2021-07-30 09:55:00,87.57,87.64,87.45,87.53,10449.0,76.056,76.1168,75.9518,76.0213,10449.0
2021-07-30 10:00:00,87.6,88.24,87.6,88.24,15686.0,76.0821,76.6379,76.0821,76.6379,15686.0
2021-07-30 10:05:00,88.24,88.33,87.98,88.1,18658.0,76.6379,76.7161,76.4121,76.5163,18658.0
2021-07-30 10:10:00,88.13,88.27,88.03,88.26,9928.0,76.5424,76.664,76.4555,76.6553,9928.0
2021-07-30 10:15:00,88.25,88.26,87.81,87.9,8365.0,76.6466,76.6553,76.2645,76.3426,8365.0
2021-07-30 10:20:00,87.9,87.91,87.64,87.74,11474.0,76.3426,76.3513,76.1168,76.2037,11474.0
2021-07-30 10:25:00,87.79,87.79,87.45,87.67,12650.0,76.2471,76.2471,75.9518,76.1429,12650.0
2021-07-30 10:30:00,87.65,87.79,87.65,87.79,6729.0,76.1255,76.2471,76.1255,76.2471,6729.0
2021-07-30 10:35:00,87.76,87.89,87.71,87.83,8486.0,76.221,76.3339,76.1776,76.2818,8486.0
2021-07-30 10:40:00,87.81,87.87,87.44,87.56,9993.0,76.2645,76.3166,75.9431,76.0473,9993.0
2021-07-30 10:45:00,87.6,87.6,87.34,87.34,3543.0,76.0821,76.0821,75.8563,75.8563,3543.0
2021-07-30 10:50:00,87.41,87.58,87.41,87.53,7740.0,75.9171,76.0647,75.9171,76.0213,7740.0
2021-07-30 10:55:00,87.52,87.55,87.45,87.51,3034.0,76.0126,76.0386,75.9518,76.0039,3034.0
2021-07-30 11:00:00,87.47,87.52,87.15,87.26,15335.0,75.9692,76.0126,75.6912,75.7868,15335.0
2021-07-30 11:05:00,87.24,87.5,87.2,87.49,6012.0,75.7694,75.9952,75.7347,75.9865,6012.0
2021-07-30 11:10:00,87.55,87.68,87.52,87.64,7970.0,76.0386,76.1516,76.0126,76.1168,7970.0
2021-07-30 11:15:00,87.65,87.7,87.58,87.69,10156.0,76.1255,76.1689,76.0647,76.1602,10156.0
2021-07-30 11:20:00,87.7,87.8,87.67,87.77,5203.0,76.1689,76.2558,76.1429,76.2297,5203.0
2021-07-30 11:25:00,87.77,87.78,87.7,87.75,8938.0,76.2297,76.2384,76.1689,76.2123,8938.0
2021-07-30 11:30:00,87.71,87.71,87.34,87.34,7063.0,76.1776,76.1776,75.8563,75.8563,7063.0
2021-07-30 11:35:00,87.36,87.47,87.35,87.44,6797.0,75.8736,75.9692,75.8649,75.9431,6797.0
2021-07-30 11:40:00,87.46,87.61,87.4,87.6,6071.0,75.9605,76.0908,75.9084,76.0821,6071.0
2021-07-30 11:45:00,87.63,87.66,87.54,87.54,7836.0,76.1081,76.1342,76.03,76.03,7836.0
2021-07-30 11:50:00,87.58,87.63,87.48,87.48,3841.0,76.0647,76.1081,75.9778,75.9778,3841.0
2021-07-30 11:55:00,87.51,87.62,87.49,87.49,11607.0,76.0039,76.0994,75.9865,75.9865,11607.0
2021-07-30 12:00:00,87.48,87.5,87.27,87.29,9316.0,75.9778,75.9952,75.7955,75.8128,9316.0
2021-07-30 12:05:00,87.3,87.32,87.17,87.32,13318.0,75.8215,75.8389,75.7086,75.8389,13318.0
2021-07-30 12:10:00,87.32,87.56,87.31,87.56,6236.0,75.8389,76.0473,75.8302,76.0473,6236.0
2021-07-30 12:15:00,87.59,87.6,87.55,87.59,3300.0,76.0734,76.0821,76.0386,76.0734,3300.0
2021-07-30 12:20:00,87.54,87.56,87.5,87.5,5007.0,76.03,76.0473,75.9952,75.9952,5007.0
2021-07-30 12:25:00,87.5,87.53,87.46,87.53,4330.0,75.9952,76.0213,75.9605,76.0213,4330.0
2021-07-30 12:30:00,87.54,87.59,87.52,87.54,6858.0,76.03,76.0734,76.0126,76.03,6858.0
2021-07-30 12:35:00,87.53,87.63,87.5,87.63,10376.0,76.0213,76.1081,75.9952,76.1081,10376.0
2021-07-30 12:40:00,87.6,87.67,87.51,87.51,5987.0,76.0821,76.1429,76.0039,76.0039,5987.0
2021-07-30 12:45:00,87.51,87.79,87.51,87.79,11699.0,76.0039,76.2471,76.0039,76.2471,11699.0
2021-07-30 12:50:00,87.81,87.81,87.73,87.73,8576.0,76.2645,76.2645,76.195,76.195,8576.0
2021-07-30 12:55:00,87.71,87.79,87.68,87.77,8174.0,76.1776,76.2471,76.1516,76.2297,8174.0
2021-07-30 13:00:00,87.75,88.18,87.64,87.92,70634.0,76.2123,76.5858,76.1168,76.36,70634.0
2021-07-30 13:05:00,87.92,88.01,87.88,87.99,4460.0,76.36,76.4382,76.3253,76.4208,4460.0
2021-07-30 13:10:00,87.99,88.24,87.99,88.22,14775.0,76.4208,76.6379,76.4208,76.6206,14775.0
2021-07-30 13:15:00,88.22,88.33,88.18,88.23,23709.0,76.6206,76.7161,76.5858,76.6292,23709.0
2021-07-30 13:20:00,88.24,88.28,88.11,88.24,8540.0,76.6379,76.6727,76.525,76.6379,8540.0
2021-07-30 13:25:00,88.25,88.29,88.22,88.25,6479.0,76.6466,76.6813,76.6206,76.6466,6479.0
2021-07-30 13:30:00,88.24,88.29,88.11,88.28,8243.0,76.6379,76.6813,76.525,76.6727,8243.0
2021-07-30 13:35:00,88.29,88.46,88.27,88.45,6586.0,76.6813,76.829,76.664,76.8203,6586.0
2021-07-30 13:40:00,88.42,88.45,88.25,88.26,7929.0,76.7943,76.8203,76.6466,76.6553,7929.0
2021-07-30 13:45:00,88.22,88.31,88.22,88.31,3913.0,76.6206,76.6987,76.6206,76.6987,3913.0
2021-07-30 13:50:00,88.31,88.31,88.17,88.19,2625.0,76.6987,76.6987,76.5771,76.5945,2625.0
2021-07-30 13:55:00,88.18,88.41,88.16,88.37,13175.0,76.5858,76.7856,76.5684,76.7508,13175.0
2021-07-30 14:00:00,88.37,88.42,88.32,88.32,4659.0,76.7508,76.7943,76.7074,76.7074,4659.0
2021-07-30 14:05:00,88.35,88.59,88.34,88.56,13847.0,76.7335,76.9419,76.7248,76.9158,13847.0
2021-07-30 14:10:00,88.56,88.6,88.53,88.58,26108.0,76.9158,76.9506,76.8898,76.9332,26108.0
2021-07-30 14:15:00,88.58,88.79,88.51,88.77,20243.0,76.9332,77.1156,76.8724,77.0982,20243.0
2021-07-30 14:20:00,88.79,88.95,88.77,88.87,26236.0,77.1156,77.2546,77.0982,77.1851,26236.0
2021-07-30 14:25:00,88.92,88.92,88.65,88.72,10723.0,77.2285,77.2285,76.994,77.0548,10723.0
2021-07-30 14:30:00,88.71,88.71,88.48,88.53,6233.0,77.0461,77.0461,76.8464,76.8898,6233.0
2021-07-30 14:35:00,88.53,88.56,88.4,88.52,11369.0,76.8898,76.9158,76.7769,76.8811,11369.0
2021-07-30 14:40:00,88.52,88.62,88.47,88.59,7191.0,76.8811,76.968,76.8377,76.9419,7191.0
2021-07-30 14:45:00,88.59,88.72,88.59,88.7,5729.0,76.9419,77.0548,76.9419,77.0374,5729.0
2021-07-30 14:50:00,88.69,88.76,88.69,88.7,7089.0,77.0288,77.0896,77.0288,77.0374,7089.0
2021-07-30 14:55:00,88.7,88.72,88.58,88.59,11256.0,77.0374,77.0548,76.9332,76.9419,11256.0
2021-07-30 15:00:00,88.61,88.66,88.55,88.56,10140.0,76.9593,77.0027,76.9072,76.9158,10140.0
2021-07-30 15:05:00,88.56,88.64,88.55,88.59,10186.0,76.9158,76.9853,76.9072,76.9419,10186.0
2021-07-30 15:10:00,88.6,88.61,88.45,88.59,22296.0,76.9506,76.9593,76.8203,76.9419,22296.0
2021-07-30 15:15:00,88.6,88.69,88.54,88.63,12626.0,76.9506,77.0288,76.8985,76.9766,12626.0
2021-07-30 15:20:00,88.62,88.62,88.09,88.1,21910.0,76.968,76.968,76.5076,76.5163,21910.0
2021-07-30 15:25:00,88.07,88.35,88.07,88.31,16014.0,76.4903,76.7335,76.4903,76.6987,16014.0
2021-07-30 15:30:00,88.32,88.38,88.18,88.2,14685.0,76.7074,76.7595,76.5858,76.6032,14685.0
2021-07-30 15:35:00,88.18,88.23,88.11,88.14,16102.0,76.5858,76.6292,76.525,76.5511,16102.0
2021-07-30 15:40:00,88.15,88.17,87.81,87.81,38864.0,76.5598,76.5771,76.2645,76.2645,38864.0
2021-07-30 15:45:00,87.81,87.98,87.75,87.87,38324.0,76.2645,76.4121,76.2123,76.3166,38324.0
2021-07-30 15:50:00,87.87,88.22,87.79,87.79,138860.0,76.3166,76.6206,76.2471,76.2471,138860.0
2021-07-30 15:55:00,87.84,88.02,87.82,87.88,191288.0,76.2905,76.4468,76.2731,76.3253,191288.0
2021-08-02 09:30:00,88.65,88.85,88.1,88.59,87127.0,76.994,77.1677,76.5163,76.9419,87127.0
2021-08-02 09:35:00,88.54,88.61,88.0,88.06,27904.0,76.8985,76.9593,76.4295,76.4816,27904.0
2021-08-02 09:40:00,88.09,88.58,87.82,88.58,57089.0,76.5076,76.9332,76.2731,76.9332,57089.0
2021-08-02 09:45:00,88.55,89.19,88.55,89.01,23970.0,76.9072,77.463,76.9072,77.3067,23970.0
2021-08-02 09:50:00,89.03,89.06,88.58,88.69,12197.0,77.3241,77.3501,76.9332,77.0288,12197.0
2021-08-02 09:55:00,88.77,89.19,88.77,89.11,10164.0,77.0982,77.463,77.0982,77.3935,10164.0
2021-08-02 10:00:00,89.07,89.27,88.9,88.91,12076.0,77.3588,77.5325,77.2111,77.2198,12076.0
2021-08-02 10:05:00,88.84,88.9,88.57,88.62,18335.0,77.159,77.2111,76.9245,76.968,18335.0
2021-08-02 10:10:00,88.63,88.65,88.28,88.39,20620.0,76.9766,76.994,76.6727,76.7682,20620.0
2021-08-02 10:15:00,88.4,88.41,88.23,88.23,16735.0,76.7769,76.7856,76.6292,76.6292,16735.0
2021-08-02 10:20:00,88.23,88.59,88.09,88.55,14430.0,76.6292,76.9419,76.5076,76.9072,14430.0
2021-08-02 10:25:00,88.62,88.8,88.53,88.58,17661.0,76.968,77.1243,76.8898,76.9332,17661.0
2021-08-02 10:30:00,88.54,88.63,88.46,88.46,11570.0,76.8985,76.9766,76.829,76.829,11570.0
2021-08-02 10:35:00,88.41,88.64,88.41,88.63,16369.0,76.7856,76.9853,76.7856,76.9766,16369.0
2021-08-02 10:40:00,88.64,88.64,88.3,88.4,9213.0,76.9853,76.9853,76.69,76.7769,9213.0
2021-08-02 10:45:00,88.38,88.46,88.33,88.36,10988.0,76.7595,76.829,76.7161,76.7421,10988.0
2021-08-02 10:50:00,88.33,88.39,88.2,88.29,14100.0,76.7161,76.7682,76.6032,76.6813,14100.0
2021-08-02 10:55:00,88.29,88.3,88.16,88.3,10186.0,76.6813,76.69,76.5684,76.69,10186.0
2021-08-02 11:00:00,88.25,88.31,88.16,88.31,9228.0,76.6466,76.6987,76.5684,76.6987,9228.0
2021-08-02 11:05:00,88.31,88.52,88.3,88.34,12874.0,76.6987,76.8811,76.69,76.7248,12874.0
2021-08-02 11:10:00,88.37,88.39,88.31,88.39,11812.0,76.7508,76.7682,76.6987,76.7682,11812.0
2021-08-02 11:15:00,88.38,88.38,88.15,88.26,13123.0,76.7595,76.7595,76.5598,76.6553,13123.0
2021-08-02 11:20:00,88.22,88.36,88.22,88.26,8197.0,76.6206,76.7421,76.6206,76.6553,8197.0
2021-08-02 11:25:00,88.22,88.43,88.2,88.4,5980.0,76.6206,76.8029,76.6032,76.7769,5980.0
2021-08-02 11:30:00,88.42,88.44,88.31,88.44,7138.0,76.7943,76.8116,76.6987,76.8116,7138.0
2021-08-02 11:35:00,88.45,88.46,88.2,88.25,12735.0,76.8203,76.829,76.6032,76.6466,12735.0
2021-08-02 11:40:00,88.3,88.31,88.15,88.24,9242.0,76.69,76.6987,76.5598,76.6379,9242.0
2021-08-02 11:45:00,88.23,88.53,88.23,88.46,19452.0,76.6292,76.8898,76.6292,76.829,19452.0
2021-08-02 11:50:00,88.48,88.63,88.38,88.63,8851.0,76.8464,76.9766,76.7595,76.9766,8851.0
2021-08-02 11:55:00,88.65,88.74,88.48,88.48,35297.0,76.994,77.0722,76.8464,76.8464,35297.0
2021-08-02 12:00:00,88.48,88.62,88.33,88.38,54466.0,76.8464,76.968,76.7161,76.7595,54466.0
2021-08-02 12:05:00,88.38,88.45,88.28,88.32,19648.0,76.7595,76.8203,76.6727,76.7074,19648.0
2021-08-02 12:10:00,88.29,88.39,88.19,88.27,24300.0,76.6813,76.7682,76.5945,76.664,24300.0
2021-08-02 12:15:00,88.25,88.47,88.23,88.36,33857.0,76.6466,76.8377,76.6292,76.7421,33857.0
2021-08-02 12:20:00,88.34,88.37,88.22,88.23,18600.0,76.7248,76.7508,76.6206,76.6292,18600.0
2021-08-02 12:25:00,88.2,88.28,88.15,88.26,6166.0,76.6032,76.6727,76.5598,76.6553,6166.0
2021-08-02 12:30:00,88.28,88.61,88.25,88.5,13554.0,76.6727,76.9593,76.6466,76.8637,13554.0
2021-08-02 12:35:00,88.52,88.57,88.47,88.57,20044.0,76.8811,76.9245,76.8377,76.9245,20044.0
2021-08-02 12:40:00,88.54,88.68,88.48,88.49,11231.0,76.8985,77.0201,76.8464,76.8551,11231.0
2021-08-02 12:45:00,88.45,88.55,88.43,88.46,19808.0,76.8203,76.9072,76.8029,76.829,19808.0
2021-08-02 12:50:00,88.46,88.58,88.34,88.57,14300.0,76.829,76.9332,76.7248,76.9245,14300.0
2021-08-02 12:55:00,88.52,88.73,88.52,88.71,7799.0,76.8811,77.0635,76.8811,77.0461,7799.0
2021-08-02 13:00:00,88.74,88.81,88.64,88.72,8866.0,77.0722,77.133,76.9853,77.0548,8866.0
2021-08-02 13:05:00,88.74,88.86,88.73,88.8,4314.0,77.0722,77.1764,77.0635,77.1243,4314.0
2021-08-02 13:10:00,88.8,88.95,88.8,88.91,5509.0,77.1243,77.2546,77.1243,77.2198,5509.0
2021-08-02 13:15:00,88.9,88.92,88.8,88.82,18760.0,77.2111,77.2285,77.1243,77.1417,18760.0
2021-08-02 13:20:00,88.83,88.9,88.76,88.84,11783.0,77.1503,77.2111,77.0896,77.159,11783.0
2021-08-02 13:25:00,88.86,88.87,88.65,88.65,7789.0,77.1764,77.1851,76.994,76.994,7789.0
2021-08-02 13:30:00,88.63,88.73,88.58,88.72,7263.0,76.9766,77.0635,76.9332,77.0548,7263.0
2021-08-02 13:35:00,88.7,88.72,88.6,88.69,4549.0,77.0374,77.0548,76.9506,77.0288,4549.0
2021-08-02 13:40:00,88.71,88.74,88.65,88.67,6373.0,77.0461,77.0722,76.994,77.0114,6373.0
2021-08-02 13:45:00,88.66,88.67,88.5,88.53,7814.0,77.0027,77.0114,76.8637,76.8898,7814.0
2021-08-02 13:50:00,88.56,88.58,88.44,88.5,3885.0,76.9158,76.9332,76.8116,76.8637,3885.0
2021-08-02 13:55:00,88.51,88.62,88.5,88.61,3549.0,76.8724,76.968,76.8637,76.9593,3549.0
2021-08-02 14:00:00,88.61,88.76,88.61,88.75,7051.0,76.9593,77.0896,76.9593,77.0809,7051.0
2021-08-02 14:05:00,88.74,88.8,88.67,88.69,24231.0,77.0722,77.1243,77.0114,77.0288,24231.0
2021-08-02 14:10:00,88.68,88.78,88.67,88.73,8105.0,77.0201,77.1069,77.0114,77.0635,8105.0
2021-08-02 14:15:00,88.74,88.87,88.74,88.81,4033.0,77.0722,77.1851,77.0722,77.133,4033.0
2021-08-02 14:20:00,88.81,88.86,88.69,88.73,20670.0,77.133,77.1764,77.0288,77.0635,20670.0
2021-08-02 14:25:00,88.73,88.9,88.73,88.89,36831.0,77.0635,77.2111,77.0635,77.2025,36831.0
2021-08-02 14:30:00,88.92,88.94,88.77,88.83,28051.0,77.2285,77.2459,77.0982,77.1503,28051.0
2021-08-02 14:35:00,88.81,88.95,88.73,88.95,32343.0,77.133,77.2546,77.0635,77.2546,32343.0
2021-08-02 14:40:00,88.95,89.11,88.92,89.08,24025.0,77.2546,77.3935,77.2285,77.3675,24025.0
2021-08-02 14:45:00,89.1,89.1,89.01,89.05,12977.0,77.3848,77.3848,77.3067,77.3414,12977.0
2021-08-02 14:50:00,89.08,89.08,88.78,88.81,27958.0,77.3675,77.3675,77.1069,77.133,27958.0
2021-08-02 14:55:00,88.83,88.9,88.78,88.82,11805.0,77.1503,77.2111,77.1069,77.1417,11805.0
2021-08-02 15:00:00,88.81,88.87,88.71,88.73,10396.0,77.133,77.1851,77.0461,77.0635,10396.0
2021-08-02 15:05:00,88.73,88.8,88.71,88.73,6743.0,77.0635,77.1243,77.0461,77.0635,6743.0
2021-08-02 15:10:00,88.73,88.73,88.52,88.53,4971.0,77.0635,77.0635,76.8811,76.8898,4971.0
2021-08-02 15:15:00,88.57,88.76,88.57,88.76,11589.0,76.9245,77.0896,76.9245,77.0896,11589.0
2021-08-02 15:20:00,88.77,88.9,88.73,88.81,12989.0,77.0982,77.2111,77.0635,77.133,12989.0
2021-08-02 15:25:00,88.81,88.82,88.66,88.75,13299.0,77.133,77.1417,77.0027,77.0809,13299.0
2021-08-02 15:30:00,88.74,88.77,88.53,88.67,15218.0,77.0722,77.0982,76.8898,77.0114,15218.0
2021-08-02 15:35:00,88.7,88.72,88.59,88.68,18985.0,77.0374,77.0548,76.9419,77.0201,18985.0
2021-08-02 15:40:00,88.7,88.71,88.47,88.48,22481.0,77.0374,77.0461,76.8377,76.8464,22481.0
2021-08-02 15:45:00,88.48,88.6,88.48,88.48,22452.0,76.8464,76.9506,76.8464,76.8464,22452.0
2021-08-02 15:50:00,88.5,88.65,88.42,88.58,60090.0,76.8637,76.994,76.7943,76.9332,60090.0
2021-08-02 15:55:00,88.6,88.64,88.47,88.49,89148.0,76.9506,76.9853,76.8377,76.8551,89148.0
2021-08-03 09:30:00,88.66,88.74,88.35,88.64,27809.0,77.0027,77.0722,76.7335,76.9853,27809.0
2021-08-03 09:35:00,88.61,88.75,88.54,88.54,21405.0,76.9593,77.0809,76.8985,76.8985,21405.0
2021-08-03 09:40:00,88.58,88.78,88.4,88.66,9865.0,76.9332,77.1069,76.7769,77.0027,9865.0
2021-08-03 09:45:00,88.65,88.72,88.29,88.29,14959.0,76.994,77.0548,76.6813,76.6813,14959.0
2021-08-03 09:50:00,88.25,88.49,88.19,88.32,9323.0,76.6466,76.8551,76.5945,76.7074,9323.0
2021-08-03 09:55:00,88.26,88.61,88.18,88.59,18804.0,76.6553,76.9593,76.5858,76.9419,18804.0
2021-08-03 10:00:00,88.69,88.9,88.63,88.71,33932.0,77.0288,77.2111,76.9766,77.0461,33932.0
2021-08-03 10:05:00,88.62,88.64,88.3,88.3,12565.0,76.968,76.9853,76.69,76.69,12565.0
2021-08-03 10:10:00,88.34,88.46,88.25,88.46,15882.0,76.7248,76.829,76.6466,76.829,15882.0
2021-08-03 10:15:00,88.49,88.9,88.46,88.85,15576.0,76.8551,77.2111,76.829,77.1677,15576.0
2021-08-03 10:20:00,88.86,88.88,88.7,88.84,31317.0,77.1764,77.1938,77.0374,77.159,31317.0
2021-08-03 10:25:00,88.83,88.97,88.74,88.89,37596.0,77.1503,77.2719,77.0722,77.2025,37596.0
2021-08-03 10:30:00,88.9,88.9,88.56,88.59,10463.0,77.2111,77.2111,76.9158,76.9419,10463.0
2021-08-03 10:35:00,88.59,88.78,88.57,88.73,14995.0,76.9419,77.1069,76.9245,77.0635,14995.0
2021-08-03 10:40:00,88.69,88.89,88.69,88.84,9838.0,77.0288,77.2025,77.0288,77.159,9838.0
2021-08-03 10:45:00,88.83,89.14,88.67,89.14,9391.0,77.1503,77.4196,77.0114,77.4196,9391.0
2021-08-03 10:50:00,89.16,89.24,88.94,88.98,13871.0,77.437,77.5064,77.2459,77.2806,13871.0
2021-08-03 10:55:00,88.96,88.96,88.76,88.84,10111.0,77.2633,77.2633,77.0896,77.159,10111.0
2021-08-03 11:00:00,88.83,88.99,88.81,88.82,6313.0,77.1503,77.2893,77.133,77.1417,6313.0
2021-08-03 11:05:00,88.81,89.0,88.66,88.97,19858.0,77.133,77.298,77.0027,77.2719,19858.0
2021-08-03 11:10:00,88.97,89.37,88.97,89.37,13272.0,77.2719,77.6193,77.2719,77.6193,13272.0
2021-08-03 11:15:00,89.37,89.52,89.3,89.46,12077.0,77.6193,77.7496,77.5586,77.6975,12077.0
2021-08-03 11:20:00,89.49,89.64,89.49,89.56,8698.0,77.7236,77.8538,77.7236,77.7844,8698.0
2021-08-03 11:25:00,89.56,89.73,89.53,89.73,9334.0,77.7844,77.932,77.7583,77.932,9334.0
2021-08-03 11:30:00,89.73,89.84,89.68,89.83,5311.0,77.932,78.0275,77.8886,78.0189,5311.0
2021-08-03 11:35:00,89.83,89.99,89.8,89.88,17137.0,78.0189,78.1578,77.9928,78.0623,17137.0
2021-08-03 11:40:00,89.89,90.26,89.89,90.21,23661.0,78.071,78.3923,78.071,78.3489,23661.0
2021-08-03 11:45:00,90.18,90.3,90.13,90.28,7343.0,78.3228,78.4271,78.2794,78.4097,7343.0
2021-08-03 11:50:00,90.28,90.35,90.14,90.14,4958.0,78.4097,78.4705,78.2881,78.2881,4958.0
2021-08-03 11:55:00,90.14,90.2,89.99,89.99,11235.0,78.2881,78.3402,78.1578,78.1578,11235.0
2021-08-03 12:00:00,90.03,90.23,89.99,90.17,11856.0,78.1926,78.3663,78.1578,78.3142,11856.0
2021-08-03 12:05:00,90.16,90.26,90.1,90.22,6853.0,78.3055,78.3923,78.2534,78.3576,6853.0
2021-08-03 12:10:00,90.22,90.36,90.19,90.33,9592.0,78.3576,78.4792,78.3315,78.4531,9592.0
2021-08-03 12:15:00,90.35,90.47,90.35,90.41,10720.0,78.4705,78.5747,78.4705,78.5226,10720.0
2021-08-03 12:20:00,90.41,90.47,90.4,90.44,4295.0,78.5226,78.5747,78.5139,78.5487,4295.0
2021-08-03 12:25:00,90.43,90.55,90.41,90.52,5234.0,78.54,78.6442,78.5226,78.6181,5234.0
2021-08-03 12:30:00,90.54,90.55,90.46,90.53,4734.0,78.6355,78.6442,78.566,78.6268,4734.0
2021-08-03 12:35:00,90.59,90.71,90.56,90.71,14370.0,78.6789,78.7832,78.6529,78.7832,14370.0
2021-08-03 12:40:00,90.72,90.78,90.67,90.76,4802.0,78.7918,78.844,78.7484,78.8266,4802.0
2021-08-03 12:45:00,90.74,90.81,90.71,90.74,4793.0,78.8092,78.87,78.7832,78.8092,4793.0
2021-08-03 12:50:00,90.77,90.86,90.65,90.85,26295.0,78.8353,78.9134,78.731,78.9048,26295.0
2021-08-03 12:55:00,90.85,90.93,90.63,90.72,48873.0,78.9048,78.9742,78.7137,78.7918,48873.0
2021-08-03 13:00:00,90.72,90.85,90.71,90.82,5133.0,78.7918,78.9048,78.7832,78.8787,5133.0
2021-08-03 13:05:00,90.83,90.92,90.81,90.88,12408.0,78.8874,78.9655,78.87,78.9308,12408.0
2021-08-03 13:10:00,90.88,90.89,90.71,90.8,11151.0,78.9308,78.9395,78.7832,78.8613,11151.0
2021-08-03 13:15:00,90.79,90.79,90.55,90.56,6436.0,78.8526,78.8526,78.6442,78.6529,6436.0
2021-08-03 13:20:00,90.54,90.56,90.35,90.37,5678.0,78.6355,78.6529,78.4705,78.4879,5678.0
2021-08-03 13:25:00,90.39,90.41,90.31,90.35,13733.0,78.5052,78.5226,78.4358,78.4705,13733.0
2021-08-03 13:30:00,90.34,90.54,90.33,90.43,18099.0,78.4618,78.6355,78.4531,78.54,18099.0
2021-08-03 13:35:00,90.42,90.53,90.41,90.48,10023.0,78.5313,78.6268,78.5226,78.5834,10023.0
2021-08-03 13:40:00,90.48,90.49,90.27,90.37,35084.0,78.5834,78.5921,78.401,78.4879,35084.0
2021-08-03 13:45:00,90.4,90.58,90.37,90.5,17863.0,78.5139,78.6703,78.4879,78.6008,17863.0
2021-08-03 13:50:00,90.53,90.63,90.46,90.6,20375.0,78.6268,78.7137,78.566,78.6876,20375.0
2021-08-03 13:55:00,90.64,90.79,90.62,90.64,8652.0,78.7224,78.8526,78.705,78.7224,8652.0
2021-08-03 14:00:00,90.66,90.84,90.66,90.84,5743.0,78.7397,78.8961,78.7397,78.8961,5743.0
2021-08-03 14:05:00,90.81,90.89,90.76,90.76,8037.0,78.87,78.9395,78.8266,78.8266,8037.0
2021-08-03 14:10:00,90.75,91.03,90.74,90.94,28544.0,78.8179,79.0611,78.8092,78.9829,28544.0
2021-08-03 14:15:00,90.95,90.96,90.86,90.88,8666.0,78.9916,79.0003,78.9134,78.9308,8666.0
2021-08-03 14:20:00,90.86,90.88,90.6,90.61,9254.0,78.9134,78.9308,78.6876,78.6963,9254.0
2021-08-03 14:25:00,90.57,90.77,90.57,90.75,26525.0,78.6616,78.8353,78.6616,78.8179,26525.0
2021-08-03 14:30:00,90.77,90.94,90.76,90.88,23757.0,78.8353,78.9829,78.8266,78.9308,23757.0
2021-08-03 14:35:00,90.88,90.91,90.83,90.91,4824.0,78.9308,78.9569,78.8874,78.9569,4824.0
2021-08-03 14:40:00,90.92,91.09,90.9,91.08,12499.0,78.9655,79.1132,78.9482,79.1045,12499.0
2021-08-03 14:45:00,91.07,91.1,90.94,90.97,14790.0,79.0958,79.1219,78.9829,79.009,14790.0
2021-08-03 14:50:00,90.97,91.09,90.97,91.03,16548.0,79.009,79.1132,79.009,79.0611,16548.0
2021-08-03 14:55:00,91.06,91.07,90.87,90.92,11450.0,79.0871,79.0958,78.9221,78.9655,11450.0
2021-08-03 15:00:00,90.92,91.06,90.92,91.0,8165.0,78.9655,79.0871,78.9655,79.035,8165.0
2021-08-03 15:05:00,90.99,91.08,90.98,91.01,14714.0,79.0263,79.1045,79.0177,79.0437,14714.0
2021-08-03 15:10:00,91.04,91.04,90.8,90.81,8426.0,79.0698,79.0698,78.8613,78.87,8426.0
2021-08-03 15:15:00,90.81,90.83,90.62,90.69,16404.0,78.87,78.8874,78.705,78.7658,16404.0
2021-08-03 15:20:00,90.68,90.68,90.48,90.62,18818.0,78.7571,78.7571,78.5834,78.705,18818.0
2021-08-03 15:25:00,90.64,90.73,90.57,90.71,12178.0,78.7224,78.8005,78.6616,78.7832,12178.0
2021-08-03 15:30:00,90.71,90.75,90.68,90.69,21776.0,78.7832,78.8179,78.7571,78.7658,21776.0
2021-08-03 15:35:00,90.67,90.67,90.47,90.47,16806.0,78.7484,78.7484,78.5747,78.5747,16806.0
2021-08-03 15:40:00,90.48,90.51,90.36,90.41,35917.0,78.5834,78.6095,78.4792,78.5226,35917.0
2021-08-03 15:45:00,90.38,90.5,90.38,90.43,24050.0,78.4965,78.6008,78.4965,78.54,24050.0
2021-08-03 15:50:00,90.42,90.46,90.36,90.39,50215.0,78.5313,78.566,78.4792,78.5052,50215.0
2021-08-03 15:55:00,90.39,90.49,90.37,90.43,86031.0,78.5052,78.5921,78.4879,78.54,86031.0
2021-08-04 09:30:00,89.94,90.29,89.76,89.98,40123.0,78.1144,78.4184,77.9581,78.1491,40123.0
2021-08-04 09:35:00,89.92,90.11,89.78,89.89,13995.0,78.097,78.262,77.9754,78.071,13995.0
2021-08-04 09:40:00,89.89,89.9,89.63,89.78,4420.0,78.071,78.0797,77.8452,77.9754,4420.0
2021-08-04 09:45:00,89.83,89.85,89.65,89.84,10449.0,78.0189,78.0362,77.8625,78.0275,10449.0
2021-08-04 09:50:00,89.9,90.09,89.67,89.7,19513.0,78.0797,78.2447,77.8799,77.906,19513.0
2021-08-04 09:55:00,89.75,89.75,89.5,89.62,16223.0,77.9494,77.9494,77.7323,77.8365,16223.0
2021-08-04 10:00:00,89.62,89.98,89.6,89.78,41891.0,77.8365,78.1491,77.8191,77.9754,41891.0
2021-08-04 10:05:00,89.86,89.98,89.64,89.92,16453.0,78.0449,78.1491,77.8538,78.097,16453.0
2021-08-04 10:10:00,89.96,89.97,89.56,89.62,14603.0,78.1318,78.1405,77.7844,77.8365,14603.0
2021-08-04 10:15:00,89.59,89.7,89.53,89.63,12736.0,77.8104,77.906,77.7583,77.8452,12736.0
2021-08-04 10:20:00,89.61,89.62,89.41,89.6,9583.0,77.8278,77.8365,77.6541,77.8191,9583.0
2021-08-04 10:25:00,89.52,89.8,89.5,89.8,11086.0,77.7496,77.9928,77.7323,77.9928,11086.0
2021-08-04 10:30:00,89.77,89.8,89.38,89.54,19506.0,77.9668,77.9928,77.628,77.767,19506.0
2021-08-04 10:35:00,89.56,89.77,89.52,89.77,7743.0,77.7844,77.9668,77.7496,77.9668,7743.0
2021-08-04 10:40:00,89.88,90.13,89.88,90.1,5938.0,78.0623,78.2794,78.0623,78.2534,5938.0
2021-08-04 10:45:00,90.17,90.28,90.05,90.23,14185.0,78.3142,78.4097,78.2099,78.3663,14185.0
2021-08-04 10:50:00,90.19,90.29,90.1,90.25,5260.0,78.3315,78.4184,78.2534,78.3836,5260.0
2021-08-04 10:55:00,90.21,90.31,90.16,90.29,5623.0,78.3489,78.4358,78.3055,78.4184,5623.0
2021-08-04 11:00:00,90.29,90.29,90.12,90.2,6084.0,78.4184,78.4184,78.2707,78.3402,6084.0
2021-08-04 11:05:00,90.2,90.38,90.19,90.33,13791.0,78.3402,78.4965,78.3315,78.4531,13791.0
2021-08-04 11:10:00,90.33,90.35,90.25,90.27,7317.0,78.4531,78.4705,78.3836,78.401,7317.0
2021-08-04 11:15:00,90.27,90.3,90.1,90.11,3658.0,78.401,78.4271,78.2534,78.262,3658.0
2021-08-04 11:20:00,90.11,90.11,89.79,89.79,10832.0,78.262,78.262,77.9841,77.9841,10832.0
2021-08-04 11:25:00,89.8,89.86,89.73,89.78,4225.0,77.9928,78.0449,77.932,77.9754,4225.0
2021-08-04 11:30:00,89.72,89.92,89.69,89.89,4549.0,77.9233,78.097,77.8973,78.071,4549.0
2021-08-04 11:35:00,89.86,89.9,89.77,89.78,7355.0,78.0449,78.0797,77.9668,77.9754,7355.0
2021-08-04 11:40:00,89.77,89.78,89.49,89.59,9551.0,77.9668,77.9754,77.7236,77.8104,9551.0
2021-08-04 11:45:00,89.57,89.64,89.5,89.55,8959.0,77.793,77.8538,77.7323,77.7757,8959.0
2021-08-04 11:50:00,89.53,89.56,89.49,89.53,9756.0,77.7583,77.7844,77.7236,77.7583,9756.0
2021-08-04 11:55:00,89.53,89.55,89.46,89.48,13994.0,77.7583,77.7757,77.6975,77.7149,13994.0
2021-08-04 12:00:00,89.48,89.5,89.3,89.32,4706.0,77.7149,77.7323,77.5586,77.5759,4706.0
2021-08-04 12:05:00,89.34,89.4,89.33,89.4,2270.0,77.5933,77.6454,77.5846,77.6454,2270.0
2021-08-04 12:10:00,89.42,89.47,89.38,89.46,3425.0,77.6628,77.7062,77.628,77.6975,3425.0
2021-08-04 12:15:00,89.47,89.55,89.4,89.4,7118.0,77.7062,77.7757,77.6454,77.6454,7118.0
2021-08-04 12:20:00,89.38,89.52,89.38,89.48,5990.0,77.628,77.7496,77.628,77.7149,5990.0
2021-08-04 12:25:00,89.5,89.5,89.28,89.41,10301.0,77.7323,77.7323,77.5412,77.6541,10301.0
2021-08-04 12:30:00,89.44,89.44,89.39,89.41,2104.0,77.6801,77.6801,77.6367,77.6541,2104.0
2021-08-04 12:35:00,89.42,89.49,89.4,89.46,5868.0,77.6628,77.7236,77.6454,77.6975,5868.0
2021-08-04 12:40:00,89.45,89.45,89.31,89.35,4976.0,77.6888,77.6888,77.5672,77.602,4976.0
2021-08-04 12:45:00,89.35,89.38,89.35,89.38,1800.0,77.602,77.628,77.602,77.628,1800.0
2021-08-04 12:50:00,89.39,89.47,89.39,89.46,4139.0,77.6367,77.7062,77.6367,77.6975,4139.0
2021-08-04 12:55:00,89.45,89.46,89.4,89.41,6633.0,77.6888,77.6975,77.6454,77.6541,6633.0
2021-08-04 13:00:00,89.42,89.51,89.4,89.44,15135.0,77.6628,77.7409,77.6454,77.6801,15135.0
2021-08-04 13:05:00,89.42,89.5,89.41,89.49,3797.0,77.6628,77.7323,77.6541,77.7236,3797.0
2021-08-04 13:10:00,89.47,89.54,89.46,89.52,1850.0,77.7062,77.767,77.6975,77.7496,1850.0
2021-08-04 13:15:00,89.5,89.66,89.5,89.59,12155.0,77.7323,77.8712,77.7323,77.8104,12155.0
2021-08-04 13:20:00,89.61,89.7,89.61,89.66,4152.0,77.8278,77.906,77.8278,77.8712,4152.0
2021-08-04 13:25:00,89.65,89.65,89.49,89.49,4651.0,77.8625,77.8625,77.7236,77.7236,4651.0
2021-08-04 13:30:00,89.46,89.48,89.37,89.48,5059.0,77.6975,77.7149,77.6193,77.7149,5059.0
2021-08-04 13:35:00,89.44,89.46,89.38,89.43,4409.0,77.6801,77.6975,77.628,77.6715,4409.0
2021-08-04 13:40:00,89.47,89.55,89.43,89.55,2877.0,77.7062,77.7757,77.6715,77.7757,2877.0
2021-08-04 13:45:00,89.54,89.61,89.45,89.51,8847.0,77.767,77.8278,77.6888,77.7409,8847.0
2021-08-04 13:50:00,89.47,89.55,89.44,89.55,3526.0,77.7062,77.7757,77.6801,77.7757,3526.0
2021-08-04 13:55:00,89.55,89.74,89.55,89.69,4118.0,77.7757,77.9407,77.7757,77.8973,4118.0
2021-08-04 14:00:00,89.67,89.69,89.48,89.48,5580.0,77.8799,77.8973,77.7149,77.7149,5580.0
2021-08-04 14:05:00,89.48,89.49,89.45,89.48,5255.0,77.7149,77.7236,77.6888,77.7149,5255.0
2021-08-04 14:10:00,89.5,89.55,89.48,89.55,8196.0,77.7323,77.7757,77.7149,77.7757,8196.0
2021-08-04 14:15:00,89.54,89.57,89.47,89.5,4559.0,77.767,77.793,77.7062,77.7323,4559.0
2021-08-04 14:20:00,89.48,89.51,89.44,89.45,11046.0,77.7149,77.7409,77.6801,77.6888,11046.0
2021-08-04 14:25:00,89.45,89.48,89.43,89.48,4008.0,77.6888,77.7149,77.6715,77.7149,4008.0
2021-08-04 14:30:00,89.46,89.49,89.42,89.45,5220.0,77.6975,77.7236,77.6628,77.6888,5220.0
2021-08-04 14:35:00,89.48,89.52,89.47,89.47,3110.0,77.7149,77.7496,77.7062,77.7062,3110.0
2021-08-04 14:40:00,89.45,89.5,89.45,89.48,3510.0,77.6888,77.7323,77.6888,77.7149,3510.0
2021-08-04 14:45:00,89.47,89.5,89.44,89.47,5311.0,77.7062,77.7323,77.6801,77.7062,5311.0
2021-08-04 14:50:00,89.45,89.45,89.28,89.28,27428.0,77.6888,77.6888,77.5412,77.5412,27428.0
2021-08-04 14:55:00,89.28,89.28,89.2,89.28,8889.0,77.5412,77.5412,77.4717,77.5412,8889.0
2021-08-04 15:00:00,89.26,89.37,89.26,89.36,6059.0,77.5238,77.6193,77.5238,77.6107,6059.0
2021-08-04 15:05:00,89.37,89.44,89.2,89.2,10423.0,77.6193,77.6801,77.4717,77.4717,10423.0
2021-08-04 15:10:00,89.22,89.25,89.2,89.23,5673.0,77.4891,77.5151,77.4717,77.4978,5673.0
2021-08-04 15:15:00,89.2,89.28,89.19,89.25,6385.0,77.4717,77.5412,77.463,77.5151,6385.0
2021-08-04 15:20:00,89.26,89.3,89.22,89.25,5445.0,77.5238,77.5586,77.4891,77.5151,5445.0
2021-08-04 15:25:00,89.27,89.29,89.26,89.28,4031.0,77.5325,77.5499,77.5238,77.5412,4031.0
2021-08-04 15:30:00,89.28,89.39,89.28,89.31,16115.0,77.5412,77.6367,77.5412,77.5672,16115.0
2021-08-04 15:35:00,89.28,89.29,89.1,89.1,15560.0,77.5412,77.5499,77.3848,77.3848,15560.0
2021-08-04 15:40:00,89.08,89.17,89.0,89.16,72340.0,77.3675,77.4456,77.298,77.437,72340.0
2021-08-04 15:45:00,89.17,89.4,89.16,89.34,104754.0,77.4456,77.6454,77.437,77.5933,104754.0
2021-08-04 15:50:00,89.36,89.39,89.21,89.36,57825.0,77.6107,77.6367,77.4804,77.6107,57825.0
2021-08-04 15:55:00,89.38,89.47,89.24,89.32,80736.0,77.628,77.7062,77.5064,77.5759,80736.0
2021-08-05 09:30:00,89.8,90.24,89.74,90.03,24127.0,77.9928,78.375,77.9407,78.1926,24127.0
2021-08-05 09:35:00,90.13,90.49,89.86,89.99,59517.0,78.2794,78.5921,78.0449,78.1578,59517.0
2021-08-05 09:40:00,90.0,90.07,89.62,89.9,55564.0,78.1665,78.2273,77.8365,78.0797,55564.0
2021-08-05 09:45:00,89.96,90.06,89.73,89.83,28273.0,78.1318,78.2186,77.932,78.0189,28273.0
2021-08-05 09:50:00,89.83,89.91,89.51,89.58,23549.0,78.0189,78.0883,77.7409,77.8017,23549.0
2021-08-05 09:55:00,89.6,90.46,89.55,90.46,23723.0,77.8191,78.566,77.7757,78.566,23723.0
2021-08-05 10:00:00,90.43,90.54,90.1,90.22,35818.0,78.54,78.6355,78.2534,78.3576,35818.0
2021-08-05 10:05:00,90.29,90.29,89.93,90.08,18393.0,78.4184,78.4184,78.1057,78.236,18393.0
2021-08-05 10:10:00,90.05,90.23,90.02,90.23,9423.0,78.2099,78.3663,78.1839,78.3663,9423.0
2021-08-05 10:15:00,90.21,90.32,90.07,90.07,13443.0,78.3489,78.4444,78.2273,78.2273,13443.0
2021-08-05 10:20:00,90.0,90.01,89.8,89.83,18539.0,78.1665,78.1752,77.9928,78.0189,18539.0
2021-08-05 10:25:00,89.88,90.07,89.83,89.96,28085.0,78.0623,78.2273,78.0189,78.1318,28085.0
2021-08-05 10:30:00,89.98,90.36,89.95,90.36,12788.0,78.1491,78.4792,78.1231,78.4792,12788.0
2021-08-05 10:35:00,90.32,90.39,89.75,89.75,34522.0,78.4444,78.5052,77.9494,77.9494,34522.0
2021-08-05 10:40:00,89.79,89.87,89.65,89.65,19639.0,77.9841,78.0536,77.8625,77.8625,19639.0
2021-08-05 10:45:00,89.69,89.94,89.65,89.89,14268.0,77.8973,78.1144,77.8625,78.071,14268.0
2021-08-05 10:50:00,89.92,90.11,89.81,90.11,11339.0,78.097,78.262,78.0015,78.262,11339.0
2021-08-05 10:55:00,90.07,90.1,90.0,90.06,5935.0,78.2273,78.2534,78.1665,78.2186,5935.0
2021-08-05 11:00:00,90.08,90.28,90.08,90.26,8810.0,78.236,78.4097,78.236,78.3923,8810.0
2021-08-05 11:05:00,90.25,90.39,90.21,90.27,22901.0,78.3836,78.5052,78.3489,78.401,22901.0
2021-08-05 11:10:00,90.29,90.56,90.29,90.47,18755.0,78.4184,78.6529,78.4184,78.5747,18755.0
2021-08-05 11:15:00,90.49,90.5,90.25,90.25,9991.0,78.5921,78.6008,78.3836,78.3836,9991.0
2021-08-05 11:20:00,90.3,90.45,90.28,90.38,15064.0,78.4271,78.5573,78.4097,78.4965,15064.0
2021-08-05 11:25:00,90.34,90.36,90.22,90.28,24226.0,78.4618,78.4792,78.3576,78.4097,24226.0
2021-08-05 11:30:00,90.28,90.38,90.09,90.35,34322.0,78.4097,78.4965,78.2447,78.4705,34322.0
2021-08-05 11:35:00,90.34,90.45,90.32,90.34,6710.0,78.4618,78.5573,78.4444,78.4618,6710.0
2021-08-05 11:40:00,90.31,90.34,90.04,90.11,12800.0,78.4358,78.4618,78.2013,78.262,12800.0
2021-08-05 11:45:00,90.12,90.14,90.02,90.12,8350.0,78.2707,78.2881,78.1839,78.2707,8350.0
2021-08-05 11:50:00,90.14,90.16,90.04,90.06,7122.0,78.2881,78.3055,78.2013,78.2186,7122.0
2021-08-05 11:55:00,90.07,90.12,90.01,90.09,5684.0,78.2273,78.2707,78.1752,78.2447,5684.0
2021-08-05 12:00:00,90.09,90.16,90.02,90.16,7743.0,78.2447,78.3055,78.1839,78.3055,7743.0
2021-08-05 12:05:00,90.14,90.18,90.12,90.17,11161.0,78.2881,78.3228,78.2707,78.3142,11161.0
2021-08-05 12:10:00,90.17,90.25,90.15,90.22,9082.0,78.3142,78.3836,78.2968,78.3576,9082.0
2021-08-05 12:15:00,90.22,90.28,90.21,90.27,6321.0,78.3576,78.4097,78.3489,78.401,6321.0
2021-08-05 12:20:00,90.26,90.31,90.23,90.23,4953.0,78.3923,78.4358,78.3663,78.3663,4953.0
2021-08-05 12:25:00,90.25,90.26,89.99,90.06,7886.0,78.3836,78.3923,78.1578,78.2186,7886.0
2021-08-05 12:30:00,90.06,90.06,89.98,90.04,7930.0,78.2186,78.2186,78.1491,78.2013,7930.0
2021-08-05 12:35:00,90.04,90.06,89.97,89.97,9820.0,78.2013,78.2186,78.1405,78.1405,9820.0
2021-08-05 12:40:00,89.97,90.05,89.89,89.99,11336.0,78.1405,78.2099,78.071,78.1578,11336.0
2021-08-05 12:45:00,90.06,90.22,90.06,90.18,5194.0,78.2186,78.3576,78.2186,78.3228,5194.0
2021-08-05 12:50:00,90.18,90.19,90.12,90.12,35640.0,78.3228,78.3315,78.2707,78.2707,35640.0
2021-08-05 12:55:00,90.14,90.19,90.01,90.18,3247.0,78.2881,78.3315,78.1752,78.3228,3247.0
2021-08-05 13:00:00,90.18,90.2,90.08,90.13,6654.0,78.3228,78.3402,78.236,78.2794,6654.0
2021-08-05 13:05:00,90.2,90.27,90.17,90.26,3029.0,78.3402,78.401,78.3142,78.3923,3029.0
2021-08-05 13:10:00,90.23,90.38,90.21,90.35,6507.0,78.3663,78.4965,78.3489,78.4705,6507.0
2021-08-05 13:15:00,90.34,90.35,90.23,90.26,6545.0,78.4618,78.4705,78.3663,78.3923,6545.0
2021-08-05 13:20:00,90.29,90.34,90.15,90.19,12166.0,78.4184,78.4618,78.2968,78.3315,12166.0
2021-08-05 13:25:00,90.19,90.27,90.16,90.23,5306.0,78.3315,78.401,78.3055,78.3663,5306.0
2021-08-05 13:30:00,90.23,90.28,90.22,90.26,3306.0,78.3663,78.4097,78.3576,78.3923,3306.0
2021-08-05 13:35:00,90.27,90.36,90.25,90.36,2950.0,78.401,78.4792,78.3836,78.4792,2950.0
2021-08-05 13:40:00,90.36,90.53,90.34,90.48,24151.0,78.4792,78.6268,78.4618,78.5834,24151.0
2021-08-05 13:45:00,90.46,90.63,90.46,90.62,4988.0,78.566,78.7137,78.566,78.705,4988.0
2021-08-05 13:50:00,90.62,90.66,90.55,90.6,12909.0,78.705,78.7397,78.6442,78.6876,12909.0
2021-08-05 13:55:00,90.57,90.71,90.57,90.67,7937.0,78.6616,78.7832,78.6616,78.7484,7937.0
2021-08-05 14:00:00,90.69,90.69,90.47,90.48,8020.0,78.7658,78.7658,78.5747,78.5834,8020.0
2021-08-05 14:05:00,90.47,90.51,90.38,90.42,12524.0,78.5747,78.6095,78.4965,78.5313,12524.0
2021-08-05 14:10:00,90.44,90.54,90.43,90.53,5861.0,78.5487,78.6355,78.54,78.6268,5861.0
2021-08-05 14:15:00,90.55,90.61,90.5,90.57,10560.0,78.6442,78.6963,78.6008,78.6616,10560.0
2021-08-05 14:20:00,90.57,90.61,90.54,90.58,2969.0,78.6616,78.6963,78.6355,78.6703,2969.0
2021-08-05 14:25:00,90.6,90.72,90.6,90.69,10677.0,78.6876,78.7918,78.6876,78.7658,10677.0
2021-08-05 14:30:00,90.67,90.78,90.65,90.78,4962.0,78.7484,78.844,78.731,78.844,4962.0
2021-08-05 14:35:00,90.77,90.85,90.77,90.83,5650.0,78.8353,78.9048,78.8353,78.8874,5650.0
2021-08-05 14:40:00,90.83,90.87,90.69,90.76,8882.0,78.8874,78.9221,78.7658,78.8266,8882.0
2021-08-05 14:45:00,90.77,90.86,90.77,90.85,6772.0,78.8353,78.9134,78.8353,78.9048,6772.0
2021-08-05 14:50:00,90.86,90.9,90.79,90.8,10783.0,78.9134,78.9482,78.8526,78.8613,10783.0
2021-08-05 14:55:00,90.79,90.85,90.78,90.82,7692.0,78.8526,78.9048,78.844,78.8787,7692.0
2021-08-05 15:00:00,90.81,90.84,90.76,90.78,9241.0,78.87,78.8961,78.8266,78.844,9241.0
2021-08-05 15:05:00,90.77,90.87,90.77,90.84,6009.0,78.8353,78.9221,78.8353,78.8961,6009.0
2021-08-05 15:10:00,90.84,90.97,90.84,90.94,6175.0,78.8961,79.009,78.8961,78.9829,6175.0
2021-08-05 15:15:00,90.94,90.94,90.83,90.84,3880.0,78.9829,78.9829,78.8874,78.8961,3880.0
2021-08-05 15:20:00,90.83,90.98,90.83,90.97,9090.0,78.8874,79.0177,78.8874,79.009,9090.0
2021-08-05 15:25:00,90.95,90.98,90.89,90.96,14507.0,78.9916,79.0177,78.9395,79.0003,14507.0
2021-08-05 15:30:00,90.96,91.03,90.83,91.03,20271.0,79.0003,79.0611,78.8874,79.0611,20271.0
2021-08-05 15:35:00,91.02,91.1,90.98,91.03,19285.0,79.0524,79.1219,79.0177,79.0611,19285.0
2021-08-05 15:40:00,91.03,91.04,90.93,90.97,22493.0,79.0611,79.0698,78.9742,79.009,22493.0
2021-08-05 15:45:00,90.97,91.11,90.92,90.93,27253.0,79.009,79.1306,78.9655,78.9742,27253.0
2021-08-05 15:50:00,90.91,90.97,90.81,90.84,50612.0,78.9569,79.009,78.87,78.8961,50612.0
2021-08-05 15:55:00,90.86,90.93,90.85,90.9,70620.0,78.9134,78.9742,78.9048,78.9482,70620.0
2021-08-06 09:30:00,91.35,91.85,91.35,91.37,40163.0,79.339,79.7733,79.339,79.3564,40163.0
2021-08-06 09:35:00,91.36,91.76,91.34,91.73,8591.0,79.3477,79.6951,79.3303,79.669,8591.0
2021-08-06 09:40:00,91.74,92.09,91.62,92.0,32452.0,79.6777,79.9817,79.5735,79.9035,32452.0
2021-08-06 09:45:00,91.91,92.0,91.7,91.86,15825.0,79.8254,79.9035,79.643,79.782,15825.0
2021-08-06 09:50:00,91.88,91.88,91.6,91.76,14291.0,79.7993,79.7993,79.5561,79.6951,14291.0
2021-08-06 09:55:00,91.71,91.86,91.64,91.84,11208.0,79.6517,79.782,79.5909,79.7646,11208.0
2021-08-06 10:00:00,91.83,92.06,91.68,92.06,19007.0,79.7559,79.9557,79.6256,79.9557,19007.0
2021-08-06 10:05:00,92.07,92.07,91.89,91.93,5821.0,79.9643,79.9643,79.808,79.8427,5821.0
2021-08-06 10:10:00,91.95,92.19,91.87,92.17,13178.0,79.8601,80.0686,79.7906,80.0512,13178.0
2021-08-06 10:15:00,92.2,92.53,92.14,92.44,54222.0,80.0772,80.3639,80.0251,80.2857,54222.0
2021-08-06 10:20:00,92.37,92.47,92.16,92.47,17479.0,80.2249,80.3117,80.0425,80.3117,17479.0
2021-08-06 10:25:00,92.52,92.55,92.35,92.46,10893.0,80.3552,80.3812,80.2075,80.3031,10893.0
2021-08-06 10:30:00,92.46,92.67,92.44,92.67,8364.0,80.3031,80.4855,80.2857,80.4855,8364.0
2021-08-06 10:35:00,92.65,92.86,92.64,92.74,32477.0,80.4681,80.6505,80.4594,80.5462,32477.0
2021-08-06 10:40:00,92.78,92.79,92.55,92.56,9641.0,80.581,80.5897,80.3812,80.3899,9641.0
2021-08-06 10:45:00,92.61,92.65,92.53,92.55,10717.0,80.4333,80.4681,80.3639,80.3812,10717.0
2021-08-06 10:50:00,92.63,92.63,92.51,92.56,5714.0,80.4507,80.4507,80.3465,80.3899,5714.0
2021-08-06 10:55:00,92.57,92.65,92.5,92.61,9974.0,80.3986,80.4681,80.3378,80.4333,9974.0
2021-08-06 11:00:00,92.65,92.8,92.62,92.8,5838.0,80.4681,80.5984,80.442,80.5984,5838.0
2021-08-06 11:05:00,92.74,92.8,92.71,92.74,10145.0,80.5462,80.5984,80.5202,80.5462,10145.0
2021-08-06 11:10:00,92.74,92.75,92.42,92.5,16088.0,80.5462,80.5549,80.2683,80.3378,16088.0
2021-08-06 11:15:00,92.52,92.52,92.35,92.35,8342.0,80.3552,80.3552,80.2075,80.2075,8342.0
2021-08-06 11:20:00,92.39,92.62,92.39,92.55,6290.0,80.2423,80.442,80.2423,80.3812,6290.0
2021-08-06 11:25:00,92.59,92.65,92.51,92.65,8889.0,80.416,80.4681,80.3465,80.4681,8889.0
2021-08-06 11:30:00,92.62,92.66,92.58,92.63,5841.0,80.442,80.4768,80.4073,80.4507,5841.0
2021-08-06 11:35:00,92.64,92.72,92.62,92.66,9677.0,80.4594,80.5289,80.442,80.4768,9677.0
2021-08-06 11:40:00,92.7,92.75,92.68,92.75,4498.0,80.5115,80.5549,80.4941,80.5549,4498.0
2021-08-06 11:45:00,92.75,92.79,92.71,92.77,6523.0,80.5549,80.5897,80.5202,80.5723,6523.0
2021-08-06 11:50:00,92.8,92.8,92.75,92.77,8208.0,80.5984,80.5984,80.5549,80.5723,8208.0
2021-08-06 11:55:00,92.77,92.89,92.77,92.89,4852.0,80.5723,80.6765,80.5723,80.6765,4852.0
2021-08-06 12:00:00,92.9,93.18,92.88,93.05,32494.0,80.6852,80.9284,80.6678,80.8155,32494.0
2021-08-06 12:05:00,93.05,93.05,92.93,92.97,6208.0,80.8155,80.8155,80.7113,80.746,6208.0
2021-08-06 12:10:00,92.97,92.97,92.87,92.93,3462.0,80.746,80.746,80.6592,80.7113,3462.0
2021-08-06 12:15:00,92.91,92.97,92.89,92.97,7045.0,80.6939,80.746,80.6765,80.746,7045.0
2021-08-06 12:20:00,92.98,93.03,92.88,92.89,9446.0,80.7547,80.7981,80.6678,80.6765,9446.0
2021-08-06 12:25:00,92.89,92.89,92.76,92.79,14042.0,80.6765,80.6765,80.5636,80.5897,14042.0
2021-08-06 12:30:00,92.78,92.79,92.71,92.76,15196.0,80.581,80.5897,80.5202,80.5636,15196.0
2021-08-06 12:35:00,92.76,92.77,92.68,92.71,6944.0,80.5636,80.5723,80.4941,80.5202,6944.0
2021-08-06 12:40:00,92.72,92.83,92.69,92.78,3391.0,80.5289,80.6244,80.5028,80.581,3391.0
2021-08-06 12:45:00,92.8,92.8,92.76,92.78,3961.0,80.5984,80.5984,80.5636,80.581,3961.0
2021-08-06 12:50:00,92.76,92.86,92.74,92.85,4822.0,80.5636,80.6505,80.5462,80.6418,4822.0
2021-08-06 12:55:00,92.84,92.94,92.84,92.93,4918.0,80.6331,80.72,80.6331,80.7113,4918.0
2021-08-06 13:00:00,92.92,93.03,92.91,92.98,3500.0,80.7026,80.7981,80.6939,80.7547,3500.0
2021-08-06 13:05:00,92.98,93.1,92.94,93.09,6931.0,80.7547,80.8589,80.72,80.8502,6931.0
2021-08-06 13:10:00,93.07,93.09,92.89,92.92,6972.0,80.8329,80.8502,80.6765,80.7026,6972.0
2021-08-06 13:15:00,92.92,93.05,92.9,93.01,4166.0,80.7026,80.8155,80.6852,80.7807,4166.0
2021-08-06 13:20:00,93.03,93.03,92.95,92.95,6882.0,80.7981,80.7981,80.7286,80.7286,6882.0
2021-08-06 13:25:00,92.95,92.95,92.85,92.89,4581.0,80.7286,80.7286,80.6418,80.6765,4581.0
2021-08-06 13:30:00,92.89,92.9,92.76,92.78,8002.0,80.6765,80.6852,80.5636,80.581,8002.0
2021-08-06 13:35:00,92.78,92.84,92.66,92.66,8546.0,80.581,80.6331,80.4768,80.4768,8546.0
2021-08-06 13:40:00,92.58,92.62,92.38,92.54,7142.0,80.4073,80.442,80.2336,80.3725,7142.0
2021-08-06 13:45:00,92.52,92.59,92.51,92.59,1277.0,80.3552,80.416,80.3465,80.416,1277.0
2021-08-06 13:50:00,92.56,92.61,92.56,92.59,6201.0,80.3899,80.4333,80.3899,80.416,6201.0
2021-08-06 13:55:00,92.59,92.67,92.58,92.64,4981.0,80.416,80.4855,80.4073,80.4594,4981.0
2021-08-06 14:00:00,92.64,92.72,92.64,92.7,5453.0,80.4594,80.5289,80.4594,80.5115,5453.0
2021-08-06 14:05:00,92.7,92.78,92.69,92.72,2092.0,80.5115,80.581,80.5028,80.5289,2092.0
2021-08-06 14:10:00,92.69,92.91,92.67,92.91,8862.0,80.5028,80.6939,80.4855,80.6939,8862.0
2021-08-06 14:15:00,92.94,92.95,92.88,92.95,6537.0,80.72,80.7286,80.6678,80.7286,6537.0
2021-08-06 14:20:00,92.93,92.93,92.84,92.84,3372.0,80.7113,80.7113,80.6331,80.6331,3372.0
2021-08-06 14:25:00,92.82,92.85,92.79,92.84,5808.0,80.6157,80.6418,80.5897,80.6331,5808.0
2021-08-06 14:30:00,92.84,92.87,92.82,92.85,5481.0,80.6331,80.6592,80.6157,80.6418,5481.0
2021-08-06 14:35:00,92.85,92.85,92.66,92.68,9800.0,80.6418,80.6418,80.4768,80.4941,9800.0
2021-08-06 14:40:00,92.68,92.68,92.52,92.53,5900.0,80.4941,80.4941,80.3552,80.3639,5900.0
2021-08-06 14:45:00,92.53,92.64,92.52,92.56,8931.0,80.3639,80.4594,80.3552,80.3899,8931.0
2021-08-06 14:50:00,92.55,92.61,92.46,92.47,4943.0,80.3812,80.4333,80.3031,80.3117,4943.0
2021-08-06 14:55:00,92.46,92.5,92.41,92.46,8872.0,80.3031,80.3378,80.2596,80.3031,8872.0
2021-08-06 15:00:00,92.46,92.54,92.41,92.45,10030.0,80.3031,80.3725,80.2596,80.2944,10030.0
2021-08-06 15:05:00,92.47,92.52,92.45,92.5,2668.0,80.3117,80.3552,80.2944,80.3378,2668.0
2021-08-06 15:10:00,92.54,92.61,92.53,92.61,5107.0,80.3725,80.4333,80.3639,80.4333,5107.0
2021-08-06 15:15:00,92.6,92.61,92.39,92.42,14307.0,80.4247,80.4333,80.2423,80.2683,14307.0
2021-08-06 15:20:00,92.42,92.47,92.36,92.36,9339.0,80.2683,80.3117,80.2162,80.2162,9339.0
2021-08-06 15:25:00,92.36,92.42,92.34,92.42,7385.0,80.2162,80.2683,80.1988,80.2683,7385.0
2021-08-06 15:30:00,92.45,92.53,92.44,92.44,6276.0,80.2944,80.3639,80.2857,80.2857,6276.0
2021-08-06 15:35:00,92.44,92.45,92.36,92.43,10072.0,80.2857,80.2944,80.2162,80.277,10072.0
2021-08-06 15:40:00,92.43,92.43,92.2,92.22,19219.0,80.277,80.277,80.0772,80.0946,19219.0
2021-08-06 15:45:00,92.22,92.23,92.03,92.04,23556.0,80.0946,80.1033,79.9296,79.9383,23556.0
2021-08-06 15:50:00,92.03,92.2,91.98,92.14,55645.0,79.9296,80.0772,79.8862,80.0251,55645.0
2021-08-06 15:55:00,92.13,92.17,92.0,92.17,69756.0,80.0165,80.0512,79.9035,80.0512,69756.0
2021-08-09 09:30:00,91.84,92.37,91.57,91.74,25591.0,79.7646,80.2249,79.5301,79.6777,25591.0
2021-08-09 09:35:00,91.59,91.97,91.59,91.6,9791.0,79.5475,79.8775,79.5475,79.5561,9791.0
2021-08-09 09:40:00,91.59,91.69,91.34,91.59,11864.0,79.5475,79.6343,79.3303,79.5475,11864.0
2021-08-09 09:45:00,91.61,91.78,91.38,91.75,19029.0,79.5648,79.7125,79.3651,79.6864,19029.0
2021-08-09 09:50:00,91.79,91.79,91.63,91.66,4693.0,79.7212,79.7212,79.5822,79.6082,4693.0
2021-08-09 09:55:00,91.7,92.17,91.7,92.12,4037.0,79.643,80.0512,79.643,80.0078,4037.0
2021-08-09 10:00:00,92.18,92.21,92.04,92.14,8544.0,80.0599,80.0859,79.9383,80.0251,8544.0
2021-08-09 10:05:00,92.07,92.11,91.79,91.82,3641.0,79.9643,79.9991,79.7212,79.7472,3641.0
2021-08-09 10:10:00,91.83,91.85,91.44,91.5,7430.0,79.7559,79.7733,79.4172,79.4693,7430.0
2021-08-09 10:15:00,91.44,91.76,91.42,91.75,7247.0,79.4172,79.6951,79.3998,79.6864,7247.0
2021-08-09 10:20:00,91.81,92.03,91.76,92.01,6775.0,79.7385,79.9296,79.6951,79.9122,6775.0
2021-08-09 10:25:00,91.96,92.15,91.84,92.07,11968.0,79.8688,80.0338,79.7646,79.9643,11968.0
2021-08-09 10:30:00,92.05,92.06,91.77,91.8,5197.0,79.947,79.9557,79.7038,79.7298,5197.0
2021-08-09 10:35:00,91.87,91.88,91.78,91.83,5394.0,79.7906,79.7993,79.7125,79.7559,5394.0
2021-08-09 10:40:00,91.88,92.13,91.88,91.93,7982.0,79.7993,80.0165,79.7993,79.8427,7982.0
2021-08-09 10:45:00,91.93,91.98,91.91,91.97,7159.0,79.8427,79.8862,79.8254,79.8775,7159.0
2021-08-09 10:50:00,91.93,92.19,91.91,92.1,3829.0,79.8427,80.0686,79.8254,79.9904,3829.0
2021-08-09 10:55:00,92.13,92.23,92.13,92.16,3936.0,80.0165,80.1033,80.0165,80.0425,3936.0
2021-08-09 11:00:00,92.16,92.32,92.13,92.31,4799.0,80.0425,80.1815,80.0165,80.1728,4799.0
2021-08-09 11:05:00,92.29,92.35,92.18,92.31,10186.0,80.1554,80.2075,80.0599,80.1728,10186.0
2021-08-09 11:10:00,92.33,92.53,92.31,92.5,4712.0,80.1902,80.3639,80.1728,80.3378,4712.0
2021-08-09 11:15:00,92.49,92.62,92.42,92.57,9735.0,80.3291,80.442,80.2683,80.3986,9735.0
2021-08-09 11:20:00,92.57,92.57,92.3,92.35,5896.0,80.3986,80.3986,80.1641,80.2075,5896.0
2021-08-09 11:25:00,92.39,92.39,92.24,92.38,4590.0,80.2423,80.2423,80.112,80.2336,4590.0
2021-08-09 11:30:00,92.32,92.38,92.16,92.22,8767.0,80.1815,80.2336,80.0425,80.0946,8767.0
2021-08-09 11:35:00,92.23,92.36,92.21,92.31,6644.0,80.1033,80.2162,80.0859,80.1728,6644.0
2021-08-09 11:40:00,92.39,92.51,92.38,92.44,3610.0,80.2423,80.3465,80.2336,80.2857,3610.0
2021-08-09 11:45:00,92.47,92.6,92.47,92.56,4725.0,80.3117,80.4247,80.3117,80.3899,4725.0
2021-08-09 11:50:00,92.57,92.58,92.52,92.56,4253.0,80.3986,80.4073,80.3552,80.3899,4253.0
2021-08-09 11:55:00,92.6,92.76,92.58,92.72,5581.0,80.4247,80.5636,80.4073,80.5289,5581.0
2021-08-09 12:00:00,92.73,92.81,92.59,92.59,4790.0,80.5376,80.607,80.416,80.416,4790.0
2021-08-09 12:05:00,92.58,92.63,92.54,92.55,5696.0,80.4073,80.4507,80.3725,80.3812,5696.0
2021-08-09 12:10:00,92.54,92.62,92.51,92.61,2283.0,80.3725,80.442,80.3465,80.4333,2283.0
2021-08-09 12:15:00,92.6,92.7,92.59,92.67,2545.0,80.4247,80.5115,80.416,80.4855,2545.0
2021-08-09 12:20:00,92.64,92.67,92.6,92.65,3018.0,80.4594,80.4855,80.4247,80.4681,3018.0
2021-08-09 12:25:00,92.62,92.67,92.58,92.58,3078.0,80.442,80.4855,80.4073,80.4073,3078.0
2021-08-09 12:30:00,92.59,92.64,92.55,92.64,3291.0,80.416,80.4594,80.3812,80.4594,3291.0
2021-08-09 12:35:00,92.6,92.74,92.6,92.69,3266.0,80.4247,80.5462,80.4247,80.5028,3266.0
2021-08-09 12:40:00,92.66,92.7,92.64,92.68,5071.0,80.4768,80.5115,80.4594,80.4941,5071.0
2021-08-09 12:45:00,92.68,92.78,92.57,92.61,2000.0,80.4941,80.581,80.3986,80.4333,2000.0
2021-08-09 12:50:00,92.6,92.68,92.59,92.62,2885.0,80.4247,80.4941,80.416,80.442,2885.0
2021-08-09 12:55:00,92.62,92.71,92.61,92.71,3794.0,80.442,80.5202,80.4333,80.5202,3794.0
2021-08-09 13:00:00,92.7,92.75,92.65,92.69,920.0,80.5115,80.5549,80.4681,80.5028,920.0
2021-08-09 13:05:00,92.71,92.76,92.7,92.72,9507.0,80.5202,80.5636,80.5115,80.5289,9507.0
2021-08-09 13:10:00,92.72,92.73,92.58,92.61,4247.0,80.5289,80.5376,80.4073,80.4333,4247.0
2021-08-09 13:15:00,92.61,92.63,92.55,92.58,7371.0,80.4333,80.4507,80.3812,80.4073,7371.0
2021-08-09 13:20:00,92.63,92.63,92.54,92.6,4706.0,80.4507,80.4507,80.3725,80.4247,4706.0
2021-08-09 13:25:00,92.58,92.61,92.56,92.6,1700.0,80.4073,80.4333,80.3899,80.4247,1700.0
2021-08-09 13:30:00,92.59,92.62,92.56,92.59,2750.0,80.416,80.442,80.3899,80.416,2750.0
2021-08-09 13:35:00,92.59,92.61,92.53,92.58,3755.0,80.416,80.4333,80.3639,80.4073,3755.0
2021-08-09 13:40:00,92.57,92.59,92.54,92.57,3940.0,80.3986,80.416,80.3725,80.3986,3940.0
2021-08-09 13:45:00,92.59,92.74,92.59,92.69,6332.0,80.416,80.5462,80.416,80.5028,6332.0
2021-08-09 13:50:00,92.68,92.69,92.56,92.59,6300.0,80.4941,80.5028,80.3899,80.416,6300.0
2021-08-09 13:55:00,92.59,92.67,92.58,92.63,1304.0,80.416,80.4855,80.4073,80.4507,1304.0
2021-08-09 14:00:00,92.67,92.73,92.66,92.68,4253.0,80.4855,80.5376,80.4768,80.4941,4253.0
2021-08-09 14:05:00,92.66,92.69,92.65,92.68,3142.0,80.4768,80.5028,80.4681,80.4941,3142.0
2021-08-09 14:10:00,92.69,92.76,92.69,92.73,6952.0,80.5028,80.5636,80.5028,80.5376,6952.0
2021-08-09 14:15:00,92.71,92.79,92.69,92.78,3576.0,80.5202,80.5897,80.5028,80.581,3576.0
2021-08-09 14:20:00,92.76,92.88,92.74,92.88,8208.0,80.5636,80.6678,80.5462,80.6678,8208.0
2021-08-09 14:25:00,92.87,92.89,92.83,92.89,5281.0,80.6592,80.6765,80.6244,80.6765,5281.0
2021-08-09 14:30:00,92.9,93.13,92.85,92.88,85398.0,80.6852,80.885,80.6418,80.6678,85398.0
2021-08-09 14:35:00,92.86,92.87,92.82,92.86,3116.0,80.6505,80.6592,80.6157,80.6505,3116.0
2021-08-09 14:40:00,92.86,92.89,92.8,92.87,5752.0,80.6505,80.6765,80.5984,80.6592,5752.0
2021-08-09 14:45:00,92.87,92.91,92.84,92.86,4935.0,80.6592,80.6939,80.6331,80.6505,4935.0
2021-08-09 14:50:00,92.86,92.87,92.65,92.65,9582.0,80.6505,80.6592,80.4681,80.4681,9582.0
2021-08-09 14:55:00,92.63,92.63,92.53,92.56,12092.0,80.4507,80.4507,80.3639,80.3899,12092.0
2021-08-09 15:00:00,92.58,92.66,92.54,92.59,4831.0,80.4073,80.4768,80.3725,80.416,4831.0
2021-08-09 15:05:00,92.62,92.62,92.56,92.56,5380.0,80.442,80.442,80.3899,80.3899,5380.0
2021-08-09 15:10:00,92.56,92.6,92.5,92.54,5985.0,80.3899,80.4247,80.3378,80.3725,5985.0
2021-08-09 15:15:00,92.56,92.65,92.54,92.65,2560.0,80.3899,80.4681,80.3725,80.4681,2560.0
2021-08-09 15:20:00,92.66,92.68,92.55,92.55,14533.0,80.4768,80.4941,80.3812,80.3812,14533.0
2021-08-09 15:25:00,92.55,92.56,92.45,92.48,5078.0,80.3812,80.3899,80.2944,80.3204,5078.0
2021-08-09 15:30:00,92.48,92.55,92.48,92.51,17820.0,80.3204,80.3812,80.3204,80.3465,17820.0
2021-08-09 15:35:00,92.51,92.58,92.5,92.58,7478.0,80.3465,80.4073,80.3378,80.4073,7478.0
2021-08-09 15:40:00,92.56,92.64,92.53,92.6,10366.0,80.3899,80.4594,80.3639,80.4247,10366.0
2021-08-09 15:45:00,92.61,92.63,92.46,92.5,11529.0,80.4333,80.4507,80.3031,80.3378,11529.0
2021-08-09 15:50:00,92.59,92.59,92.48,92.54,12338.0,80.416,80.416,80.3204,80.3725,12338.0
2021-08-09 15:55:00,92.53,92.55,92.47,92.52,34757.0,80.3639,80.3812,80.3117,80.3552,34757.0
2021-08-10 09:30:00,92.87,93.15,92.55,92.79,27172.0,80.6592,80.9023,80.3812,80.5897,27172.0
2021-08-10 09:35:00,92.8,92.93,92.57,92.72,12856.0,80.5984,80.7113,80.3986,80.5289,12856.0
2021-08-10 09:40:00,92.69,92.69,92.41,92.49,11155.0,80.5028,80.5028,80.2596,80.3291,11155.0
2021-08-10 09:45:00,92.5,92.62,92.25,92.54,20431.0,80.3378,80.442,80.1207,80.3725,20431.0
2021-08-10 09:50:00,92.57,93.13,92.54,92.94,29289.0,80.3986,80.885,80.3725,80.72,29289.0
2021-08-10 09:55:00,92.99,93.25,92.95,92.99,20226.0,80.7634,80.9892,80.7286,80.7634,20226.0
2021-08-10 10:00:00,93.03,93.48,92.95,93.39,37495.0,80.7981,81.189,80.7286,81.1108,37495.0
2021-08-10 10:05:00,93.43,93.43,93.3,93.37,6014.0,81.1455,81.1455,81.0326,81.0934,6014.0
2021-08-10 10:10:00,93.38,93.62,93.37,93.61,7198.0,81.1021,81.3105,81.0934,81.3019,7198.0
2021-08-10 10:15:00,93.65,93.78,93.56,93.59,36113.0,81.3366,81.4495,81.2584,81.2845,36113.0
2021-08-10 10:20:00,93.58,93.64,93.39,93.42,21104.0,81.2758,81.3279,81.1108,81.1368,21104.0
2021-08-10 10:25:00,93.44,93.5,93.24,93.24,21061.0,81.1542,81.2063,80.9805,80.9805,21061.0
2021-08-10 10:30:00,93.28,93.33,92.92,93.09,14545.0,81.0152,81.0587,80.7026,80.8502,14545.0
2021-08-10 10:35:00,93.1,93.19,93.04,93.07,17991.0,80.8589,80.9371,80.8068,80.8329,17991.0
2021-08-10 10:40:00,93.05,93.05,92.69,92.88,20095.0,80.8155,80.8155,80.5028,80.6678,20095.0
2021-08-10 10:45:00,92.81,93.18,92.81,93.15,17321.0,80.607,80.9284,80.607,80.9023,17321.0
2021-08-10 10:50:00,93.15,93.18,93.03,93.18,12801.0,80.9023,80.9284,80.7981,80.9284,12801.0
2021-08-10 10:55:00,93.17,93.25,92.99,92.99,8938.0,80.9197,80.9892,80.7634,80.7634,8938.0
2021-08-10 11:00:00,92.99,92.99,92.78,92.89,7575.0,80.7634,80.7634,80.581,80.6765,7575.0
2021-08-10 11:05:00,92.9,93.08,92.86,93.04,11491.0,80.6852,80.8415,80.6505,80.8068,11491.0
2021-08-10 11:10:00,93.04,93.3,93.04,93.3,10570.0,80.8068,81.0326,80.8068,81.0326,10570.0
2021-08-10 11:15:00,93.25,93.69,93.16,93.59,22981.0,80.9892,81.3713,80.911,81.2845,22981.0
2021-08-10 11:20:00,93.58,93.7,93.47,93.54,13316.0,81.2758,81.38,81.1803,81.2411,13316.0
2021-08-10 11:25:00,93.54,93.62,93.49,93.59,5240.0,81.2411,81.3105,81.1976,81.2845,5240.0
2021-08-10 11:30:00,93.54,93.65,93.39,93.4,9739.0,81.2411,81.3366,81.1108,81.1195,9739.0
2021-08-10 11:35:00,93.43,93.51,93.36,93.51,6872.0,81.1455,81.215,81.0847,81.215,6872.0
2021-08-10 11:40:00,93.5,93.53,93.43,93.43,3046.0,81.2063,81.2324,81.1455,81.1455,3046.0
2021-08-10 11:45:00,93.45,93.56,93.37,93.37,4733.0,81.1629,81.2584,81.0934,81.0934,4733.0
2021-08-10 11:50:00,93.34,93.35,93.2,93.28,3956.0,81.0674,81.076,80.9458,81.0152,3956.0
2021-08-10 11:55:00,93.3,93.31,93.21,93.31,6360.0,81.0326,81.0413,80.9545,81.0413,6360.0
2021-08-10 12:00:00,93.29,93.38,93.25,93.38,4063.0,81.0239,81.1021,80.9892,81.1021,4063.0
2021-08-10 12:05:00,93.39,93.42,93.36,93.42,2332.0,81.1108,81.1368,81.0847,81.1368,2332.0
2021-08-10 12:10:00,93.41,93.47,93.36,93.46,6275.0,81.1282,81.1803,81.0847,81.1716,6275.0
2021-08-10 12:15:00,93.46,93.59,93.44,93.56,8520.0,81.1716,81.2845,81.1542,81.2584,8520.0
2021-08-10 12:20:00,93.55,93.58,93.49,93.52,6824.0,81.2497,81.2758,81.1976,81.2237,6824.0
2021-08-10 12:25:00,93.48,93.5,93.38,93.39,4699.0,81.189,81.2063,81.1021,81.1108,4699.0
2021-08-10 12:30:00,93.38,93.39,93.25,93.28,2200.0,81.1021,81.1108,80.9892,81.0152,2200.0
2021-08-10 12:35:00,93.28,93.31,93.05,93.11,6775.0,81.0152,81.0413,80.8155,80.8676,6775.0
2021-08-10 12:40:00,93.03,93.09,92.91,93.02,6769.0,80.7981,80.8502,80.6939,80.7894,6769.0
2021-08-10 12:45:00,93.04,93.06,92.98,93.03,6705.0,80.8068,80.8242,80.7547,80.7981,6705.0
2021-08-10 12:50:00,93.05,93.1,92.99,93.06,4762.0,80.8155,80.8589,80.7634,80.8242,4762.0
2021-08-10 12:55:00,93.09,93.14,93.07,93.08,7047.0,80.8502,80.8937,80.8329,80.8415,7047.0
2021-08-10 13:00:00,93.1,93.1,92.9,92.9,6592.0,80.8589,80.8589,80.6852,80.6852,6592.0
2021-08-10 13:05:00,92.85,93.05,92.85,92.97,2250.0,80.6418,80.8155,80.6418,80.746,2250.0
2021-08-10 13:10:00,92.98,93.06,92.96,93.04,3346.0,80.7547,80.8242,80.7373,80.8068,3346.0
2021-08-10 13:15:00,93.03,93.12,93.03,93.08,4527.0,80.7981,80.8763,80.7981,80.8415,4527.0
2021-08-10 13:20:00,93.09,93.2,93.05,93.2,4288.0,80.8502,80.9458,80.8155,80.9458,4288.0
2021-08-10 13:25:00,93.17,93.26,93.06,93.21,16712.0,80.9197,80.9979,80.8242,80.9545,16712.0
2021-08-10 13:30:00,93.23,93.42,93.23,93.34,4288.0,80.9718,81.1368,80.9718,81.0674,4288.0
2021-08-10 13:35:00,93.34,93.49,93.32,93.39,9257.0,81.0674,81.1976,81.05,81.1108,9257.0
2021-08-10 13:40:00,93.35,93.36,93.17,93.21,13625.0,81.076,81.0847,80.9197,80.9545,13625.0
2021-08-10 13:45:00,93.21,93.29,93.17,93.19,12905.0,80.9545,81.0239,80.9197,80.9371,12905.0
2021-08-10 13:50:00,93.19,93.22,93.16,93.16,4495.0,80.9371,80.9631,80.911,80.911,4495.0
2021-08-10 13:55:00,93.16,93.17,93.08,93.16,8010.0,80.911,80.9197,80.8415,80.911,8010.0
2021-08-10 14:00:00,93.16,93.26,93.14,93.25,7670.0,80.911,80.9979,80.8937,80.9892,7670.0
2021-08-10 14:05:00,93.23,93.23,92.84,92.84,11913.0,80.9718,80.9718,80.6331,80.6331,11913.0
2021-08-10 14:10:00,92.86,92.92,92.67,92.87,14179.0,80.6505,80.7026,80.4855,80.6592,14179.0
2021-08-10 14:15:00,92.84,92.84,92.57,92.6,13859.0,80.6331,80.6331,80.3986,80.4247,13859.0
2021-08-10 14:20:00,92.62,92.69,92.57,92.65,12489.0,80.442,80.5028,80.3986,80.4681,12489.0
2021-08-10 14:25:00,92.67,92.74,92.61,92.72,13280.0,80.4855,80.5462,80.4333,80.5289,13280.0
2021-08-10 14:30:00,92.76,92.99,92.76,92.96,7674.0,80.5636,80.7634,80.5636,80.7373,7674.0
2021-08-10 14:35:00,92.99,93.08,92.97,93.08,11383.0,80.7634,80.8415,80.746,80.8415,11383.0
2021-08-10 14:40:00,93.05,93.2,93.03,93.2,8433.0,80.8155,80.9458,80.7981,80.9458,8433.0
2021-08-10 14:45:00,93.19,93.28,93.08,93.1,9181.0,80.9371,81.0152,80.8415,80.8589,9181.0
2021-08-10 14:50:00,93.08,93.1,92.93,92.97,6378.0,80.8415,80.8589,80.7113,80.746,6378.0
2021-08-10 14:55:00,93.01,93.04,92.9,92.96,8588.0,80.7807,80.8068,80.6852,80.7373,8588.0
2021-08-10 15:00:00,92.97,93.0,92.9,92.91,9552.0,80.746,80.7721,80.6852,80.6939,9552.0
2021-08-10 15:05:00,92.91,92.91,92.65,92.67,11065.0,80.6939,80.6939,80.4681,80.4855,11065.0
2021-08-10 15:10:00,92.67,92.75,92.66,92.75,8821.0,80.4855,80.5549,80.4768,80.5549,8821.0
2021-08-10 15:15:00,92.74,92.74,92.69,92.73,7486.0,80.5462,80.5462,80.5028,80.5376,7486.0
2021-08-10 15:20:00,92.73,92.88,92.73,92.86,8327.0,80.5376,80.6678,80.5376,80.6505,8327.0
2021-08-10 15:25:00,92.86,92.95,92.85,92.95,4506.0,80.6505,80.7286,80.6418,80.7286,4506.0
2021-08-10 15:30:00,92.95,92.99,92.83,92.84,12312.0,80.7286,80.7634,80.6244,80.6331,12312.0
2021-08-10 15:35:00,92.85,92.86,92.71,92.81,13117.0,80.6418,80.6505,80.5202,80.607,13117.0
2021-08-10 15:40:00,92.85,92.92,92.8,92.9,13129.0,80.6418,80.7026,80.5984,80.6852,13129.0
2021-08-10 15:45:00,92.9,92.93,92.75,92.78,19746.0,80.6852,80.7113,80.5549,80.581,19746.0
2021-08-10 15:50:00,92.77,92.77,92.61,92.69,32223.0,80.5723,80.5723,80.4333,80.5028,32223.0
2021-08-10 15:55:00,92.69,92.81,92.64,92.78,71936.0,80.5028,80.607,80.4594,80.581,71936.0
2021-08-11 09:30:00,92.8,93.19,92.3,92.41,37875.0,80.5984,80.9371,80.1641,80.2596,37875.0
2021-08-11 09:35:00,92.38,92.9,92.35,92.58,9948.0,80.2336,80.6852,80.2075,80.4073,9948.0
2021-08-11 09:40:00,92.59,93.27,92.49,93.18,35199.0,80.416,81.0066,80.3291,80.9284,35199.0
2021-08-11 09:45:00,93.23,93.24,92.97,93.2,13689.0,80.9718,80.9805,80.746,80.9458,13689.0
2021-08-11 09:50:00,93.23,93.28,92.92,92.93,9078.0,80.9718,81.0152,80.7026,80.7113,9078.0
2021-08-11 09:55:00,92.91,92.99,92.77,92.95,7601.0,80.6939,80.7634,80.5723,80.7286,7601.0
2021-08-11 10:00:00,92.91,92.95,92.72,92.74,7078.0,80.6939,80.7286,80.5289,80.5462,7078.0
2021-08-11 10:05:00,92.66,92.66,92.26,92.29,18601.0,80.4768,80.4768,80.1294,80.1554,18601.0
2021-08-11 10:10:00,92.25,92.27,92.14,92.21,23190.0,80.1207,80.138,80.0251,80.0859,23190.0
2021-08-11 10:15:00,92.21,92.34,92.2,92.22,10758.0,80.0859,80.1988,80.0772,80.0946,10758.0
2021-08-11 10:20:00,92.26,92.32,91.91,91.91,21801.0,80.1294,80.1815,79.8254,79.8254,21801.0
2021-08-11 10:25:00,91.95,92.14,91.93,92.1,11191.0,79.8601,80.0251,79.8427,79.9904,11191.0
2021-08-11 10:30:00,92.13,92.28,92.02,92.25,37881.0,80.0165,80.1467,79.9209,80.1207,37881.0
2021-08-11 10:35:00,92.21,92.26,92.1,92.25,10440.0,80.0859,80.1294,79.9904,80.1207,10440.0
2021-08-11 10:40:00,92.25,92.47,92.22,92.43,10412.0,80.1207,80.3117,80.0946,80.277,10412.0
2021-08-11 10:45:00,92.4,92.5,92.38,92.45,8009.0,80.251,80.3378,80.2336,80.2944,8009.0
2021-08-11 10:50:00,92.46,92.51,92.35,92.39,6318.0,80.3031,80.3465,80.2075,80.2423,6318.0
2021-08-11 10:55:00,92.39,92.43,92.34,92.37,10464.0,80.2423,80.277,80.1988,80.2249,10464.0
2021-08-11 11:00:00,92.39,92.39,92.13,92.24,22350.0,80.2423,80.2423,80.0165,80.112,22350.0
2021-08-11 11:05:00,92.25,92.34,92.15,92.16,4100.0,80.1207,80.1988,80.0338,80.0425,4100.0
2021-08-11 11:10:00,92.16,92.22,91.86,91.86,23176.0,80.0425,80.0946,79.782,79.782,23176.0
2021-08-11 11:15:00,91.86,92.0,91.8,91.96,26050.0,79.782,79.9035,79.7298,79.8688,26050.0
2021-08-11 11:20:00,91.98,92.2,91.97,92.17,8293.0,79.8862,80.0772,79.8775,80.0512,8293.0
2021-08-11 11:25:00,92.14,92.22,92.08,92.13,12450.0,80.0251,80.0946,79.973,80.0165,12450.0
2021-08-11 11:30:00,92.11,92.3,92.0,92.3,11095.0,79.9991,80.1641,79.9035,80.1641,11095.0
2021-08-11 11:35:00,92.28,92.3,92.2,92.3,6850.0,80.1467,80.1641,80.0772,80.1641,6850.0
2021-08-11 11:40:00,92.35,92.38,92.31,92.33,3771.0,80.2075,80.2336,80.1728,80.1902,3771.0
2021-08-11 11:45:00,92.27,92.3,92.24,92.24,3025.0,80.138,80.1641,80.112,80.112,3025.0
2021-08-11 11:50:00,92.25,92.33,92.22,92.32,3180.0,80.1207,80.1902,80.0946,80.1815,3180.0
2021-08-11 11:55:00,92.31,92.47,92.31,92.47,2949.0,80.1728,80.3117,80.1728,80.3117,2949.0
2021-08-11 12:00:00,92.45,92.52,92.45,92.49,8585.0,80.2944,80.3552,80.2944,80.3291,8585.0
2021-08-11 12:05:00,92.49,92.49,92.44,92.48,4291.0,80.3291,80.3291,80.2857,80.3204,4291.0
2021-08-11 12:10:00,92.51,92.51,92.47,92.5,18863.0,80.3465,80.3465,80.3117,80.3378,18863.0
2021-08-11 12:15:00,92.51,92.56,92.4,92.56,11540.0,80.3465,80.3899,80.251,80.3899,11540.0
2021-08-11 12:20:00,92.57,92.74,92.52,92.68,5662.0,80.3986,80.5462,80.3552,80.4941,5662.0
2021-08-11 12:25:00,92.68,92.7,92.62,92.63,2375.0,80.4941,80.5115,80.442,80.4507,2375.0
2021-08-11 12:30:00,92.61,92.75,92.57,92.72,4465.0,80.4333,80.5549,80.3986,80.5289,4465.0
2021-08-11 12:35:00,92.73,92.87,92.66,92.87,5427.0,80.5376,80.6592,80.4768,80.6592,5427.0
2021-08-11 12:40:00,92.85,92.94,92.82,92.92,6806.0,80.6418,80.72,80.6157,80.7026,6806.0
2021-08-11 12:45:00,92.92,92.96,92.83,92.9,8606.0,80.7026,80.7373,80.6244,80.6852,8606.0
2021-08-11 12:50:00,92.91,93.02,92.88,92.89,32578.0,80.6939,80.7894,80.6678,80.6765,32578.0
2021-08-11 12:55:00,92.86,92.91,92.82,92.89,16807.0,80.6505,80.6939,80.6157,80.6765,16807.0
2021-08-11 13:00:00,92.91,93.01,92.88,92.97,14100.0,80.6939,80.7807,80.6678,80.746,14100.0
2021-08-11 13:05:00,93.0,93.22,93.0,93.19,10105.0,80.7721,80.9631,80.7721,80.9371,10105.0
2021-08-11 13:10:00,93.21,93.4,93.19,93.4,14354.0,80.9545,81.1195,80.9371,81.1195,14354.0
2021-08-11 13:15:00,93.4,93.41,93.27,93.36,9300.0,81.1195,81.1282,81.0066,81.0847,9300.0
2021-08-11 13:20:00,93.34,93.46,93.32,93.41,11038.0,81.0674,81.1716,81.05,81.1282,11038.0
2021-08-11 13:25:00,93.41,93.5,93.4,93.46,6923.0,81.1282,81.2063,81.1195,81.1716,6923.0
2021-08-11 13:30:00,93.47,93.53,93.43,93.47,3982.0,81.1803,81.2324,81.1455,81.1803,3982.0
2021-08-11 13:35:00,93.5,93.56,93.47,93.52,4170.0,81.2063,81.2584,81.1803,81.2237,4170.0
2021-08-11 13:40:00,93.5,93.6,93.49,93.56,8586.0,81.2063,81.2932,81.1976,81.2584,8586.0
2021-08-11 13:45:00,93.56,93.73,93.56,93.73,7769.0,81.2584,81.4061,81.2584,81.4061,7769.0
2021-08-11 13:50:00,93.71,93.79,93.7,93.76,9222.0,81.3887,81.4582,81.38,81.4321,9222.0
2021-08-11 13:55:00,93.79,93.83,93.72,93.81,3800.0,81.4582,81.4929,81.3974,81.4756,3800.0
2021-08-11 14:00:00,93.8,93.92,93.75,93.88,9238.0,81.4669,81.5711,81.4234,81.5364,9238.0
2021-08-11 14:05:00,93.89,93.95,93.86,93.95,7023.0,81.545,81.5972,81.519,81.5972,7023.0
2021-08-11 14:10:00,93.95,93.96,93.8,93.96,9656.0,81.5972,81.6058,81.4669,81.6058,9656.0
2021-08-11 14:15:00,93.96,94.01,93.93,93.98,13740.0,81.6058,81.6493,81.5798,81.6232,13740.0
2021-08-11 14:20:00,93.96,93.99,93.89,93.95,14641.0,81.6058,81.6319,81.545,81.5972,14641.0
2021-08-11 14:25:00,93.97,94.09,93.95,94.04,12956.0,81.6145,81.7187,81.5972,81.6753,12956.0
2021-08-11 14:30:00,94.05,94.08,93.92,93.95,8048.0,81.684,81.7101,81.5711,81.5972,8048.0
2021-08-11 14:35:00,93.98,94.01,93.96,93.98,5435.0,81.6232,81.6493,81.6058,81.6232,5435.0
2021-08-11 14:40:00,93.98,94.03,93.94,94.0,6774.0,81.6232,81.6666,81.5885,81.6406,6774.0
2021-08-11 14:45:00,94.0,94.0,93.94,93.99,2800.0,81.6406,81.6406,81.5885,81.6319,2800.0
2021-08-11 14:50:00,94.0,94.04,93.93,94.0,6921.0,81.6406,81.6753,81.5798,81.6406,6921.0
2021-08-11 14:55:00,93.99,94.07,93.98,94.04,4445.0,81.6319,81.7014,81.6232,81.6753,4445.0
2021-08-11 15:00:00,94.03,94.05,93.98,94.03,3476.0,81.6666,81.684,81.6232,81.6666,3476.0
2021-08-11 15:05:00,94.04,94.14,94.02,94.14,4753.0,81.6753,81.7622,81.6579,81.7622,4753.0
2021-08-11 15:10:00,94.15,94.23,94.11,94.22,6286.0,81.7709,81.8403,81.7361,81.8317,6286.0
2021-08-11 15:15:00,94.22,94.24,94.12,94.13,6950.0,81.8317,81.849,81.7448,81.7535,6950.0
2021-08-11 15:20:00,94.13,94.2,94.13,94.2,4635.0,81.7535,81.8143,81.7535,81.8143,4635.0
2021-08-11 15:25:00,94.19,94.26,94.18,94.22,8878.0,81.8056,81.8664,81.7969,81.8317,8878.0
2021-08-11 15:30:00,94.2,94.23,94.17,94.21,9104.0,81.8143,81.8403,81.7882,81.823,9104.0
2021-08-11 15:35:00,94.21,94.24,94.14,94.15,16717.0,81.823,81.849,81.7622,81.7709,16717.0
2021-08-11 15:40:00,94.15,94.26,94.12,94.26,12810.0,81.7709,81.8664,81.7448,81.8664,12810.0
2021-08-11 15:45:00,94.26,94.29,94.19,94.24,17274.0,81.8664,81.8924,81.8056,81.849,17274.0
2021-08-11 15:50:00,94.18,94.26,94.11,94.11,27541.0,81.7969,81.8664,81.7361,81.7361,27541.0
2021-08-11 15:55:00,94.1,94.15,94.03,94.13,44696.0,81.7274,81.7709,81.6666,81.7535,44696.0
2021-08-12 09:30:00,94.48,94.48,93.12,93.34,63099.0,82.0575,82.0575,80.8763,81.0674,63099.0
2021-08-12 09:35:00,93.29,93.38,92.61,93.06,24730.0,81.0239,81.1021,80.4333,80.8242,24730.0
2021-08-12 09:40:00,93.18,93.45,93.05,93.06,10738.0,80.9284,81.1629,80.8155,80.8242,10738.0
2021-08-12 09:45:00,93.05,93.13,92.63,92.66,17187.0,80.8155,80.885,80.4507,80.4768,17187.0
2021-08-12 09:50:00,92.65,92.66,92.3,92.31,17230.0,80.4681,80.4768,80.1641,80.1728,17230.0
2021-08-12 09:55:00,92.27,92.35,91.95,92.07,30451.0,80.138,80.2075,79.8601,79.9643,30451.0
2021-08-12 10:00:00,92.08,92.12,91.56,91.7,40642.0,79.973,80.0078,79.5214,79.643,40642.0
2021-08-12 10:05:00,91.71,91.8,91.44,91.79,14815.0,79.6517,79.7298,79.4172,79.7212,14815.0
2021-08-12 10:10:00,91.8,91.98,91.57,91.93,24834.0,79.7298,79.8862,79.5301,79.8427,24834.0
2021-08-12 10:15:00,91.87,91.93,90.81,91.01,39298.0,79.7906,79.8427,78.87,79.0437,39298.0
2021-08-12 10:20:00,91.04,91.32,91.04,91.09,20556.0,79.0698,79.313,79.0698,79.1132,20556.0
2021-08-12 10:25:00,91.06,91.22,90.98,90.98,13461.0,79.0871,79.2261,79.0177,79.0177,13461.0
2021-08-12 10:30:00,90.98,91.11,90.75,90.8,38533.0,79.0177,79.1306,78.8179,78.8613,38533.0
2021-08-12 10:35:00,90.8,91.06,90.77,91.0,22734.0,78.8613,79.0871,78.8353,79.035,22734.0
2021-08-12 10:40:00,91.04,91.14,90.77,90.8,14124.0,79.0698,79.1566,78.8353,78.8613,14124.0
2021-08-12 10:45:00,90.8,91.06,90.78,91.05,12760.0,78.8613,79.0871,78.844,79.0785,12760.0
2021-08-12 10:50:00,91.09,91.2,90.86,90.88,10692.0,79.1132,79.2087,78.9134,78.9308,10692.0
2021-08-12 10:55:00,90.86,90.95,90.77,90.81,17259.0,78.9134,78.9916,78.8353,78.87,17259.0
2021-08-12 11:00:00,90.8,90.95,90.79,90.85,21677.0,78.8613,78.9916,78.8526,78.9048,21677.0
2021-08-12 11:05:00,90.82,90.82,90.41,90.45,11447.0,78.8787,78.8787,78.5226,78.5573,11447.0
2021-08-12 11:10:00,90.41,90.44,90.15,90.18,18423.0,78.5226,78.5487,78.2968,78.3228,18423.0
2021-08-12 11:15:00,90.14,90.18,89.98,90.0,33162.0,78.2881,78.3228,78.1491,78.1665,33162.0
2021-08-12 11:20:00,90.03,90.31,90.02,90.22,24939.0,78.1926,78.4358,78.1839,78.3576,24939.0
2021-08-12 11:25:00,90.18,90.41,90.13,90.15,28830.0,78.3228,78.5226,78.2794,78.2968,28830.0
2021-08-12 11:30:00,90.13,90.38,90.05,90.3,15039.0,78.2794,78.4965,78.2099,78.4271,15039.0
2021-08-12 11:35:00,90.27,90.48,90.27,90.34,12110.0,78.401,78.5834,78.401,78.4618,12110.0
2021-08-12 11:40:00,90.37,90.64,90.37,90.64,13744.0,78.4879,78.7224,78.4879,78.7224,13744.0
2021-08-12 11:45:00,90.66,90.89,90.65,90.88,12263.0,78.7397,78.9395,78.731,78.9308,12263.0
2021-08-12 11:50:00,90.89,90.95,90.44,90.44,10725.0,78.9395,78.9916,78.5487,78.5487,10725.0
2021-08-12 11:55:00,90.44,90.56,90.43,90.56,7942.0,78.5487,78.6529,78.54,78.6529,7942.0
2021-08-12 12:00:00,90.58,90.62,90.5,90.6,5415.0,78.6703,78.705,78.6008,78.6876,5415.0
2021-08-12 12:05:00,90.68,90.69,90.47,90.52,8874.0,78.7571,78.7658,78.5747,78.6181,8874.0
2021-08-12 12:10:00,90.53,90.54,90.46,90.52,10625.0,78.6268,78.6355,78.566,78.6181,10625.0
2021-08-12 12:15:00,90.5,90.52,90.28,90.45,14741.0,78.6008,78.6181,78.4097,78.5573,14741.0
2021-08-12 12:20:00,90.43,90.45,90.31,90.31,5156.0,78.54,78.5573,78.4358,78.4358,5156.0
2021-08-12 12:25:00,90.3,90.31,90.19,90.24,11106.0,78.4271,78.4358,78.3315,78.375,11106.0
2021-08-12 12:30:00,90.25,90.25,90.14,90.16,7718.0,78.3836,78.3836,78.2881,78.3055,7718.0
2021-08-12 12:35:00,90.13,90.25,90.12,90.25,7369.0,78.2794,78.3836,78.2707,78.3836,7369.0
2021-08-12 12:40:00,90.25,90.27,90.2,90.23,5329.0,78.3836,78.401,78.3402,78.3663,5329.0
2021-08-12 12:45:00,90.24,90.3,90.2,90.3,6948.0,78.375,78.4271,78.3402,78.4271,6948.0
2021-08-12 12:50:00,90.28,90.48,90.17,90.35,11870.0,78.4097,78.5834,78.3142,78.4705,11870.0
2021-08-12 12:55:00,90.33,90.38,90.29,90.37,5727.0,78.4531,78.4965,78.4184,78.4879,5727.0
2021-08-12 13:00:00,90.39,90.42,90.33,90.36,3916.0,78.5052,78.5313,78.4531,78.4792,3916.0
2021-08-12 13:05:00,90.3,90.32,90.15,90.15,3475.0,78.4271,78.4444,78.2968,78.2968,3475.0
2021-08-12 13:10:00,90.19,90.22,90.09,90.13,9350.0,78.3315,78.3576,78.2447,78.2794,9350.0
2021-08-12 13:15:00,90.13,90.14,90.06,90.06,3359.0,78.2794,78.2881,78.2186,78.2186,3359.0
2021-08-12 13:20:00,90.05,90.1,89.97,90.02,10179.0,78.2099,78.2534,78.1405,78.1839,10179.0
2021-08-12 13:25:00,90.01,90.15,89.95,90.14,9838.0,78.1752,78.2968,78.1231,78.2881,9838.0
2021-08-12 13:30:00,90.11,90.12,90.06,90.07,4901.0,78.262,78.2707,78.2186,78.2273,4901.0
2021-08-12 13:35:00,90.06,90.21,90.06,90.21,43038.0,78.2186,78.3489,78.2186,78.3489,43038.0
2021-08-12 13:40:00,90.2,90.34,90.17,90.29,48561.0,78.3402,78.4618,78.3142,78.4184,48561.0
2021-08-12 13:45:00,90.3,90.46,90.24,90.46,8308.0,78.4271,78.566,78.375,78.566,8308.0
2021-08-12 13:50:00,90.45,90.79,90.45,90.71,15905.0,78.5573,78.8526,78.5573,78.7832,15905.0
2021-08-12 13:55:00,90.69,90.92,90.68,90.81,16106.0,78.7658,78.9655,78.7571,78.87,16106.0
2021-08-12 14:00:00,90.81,90.98,90.6,90.66,20346.0,78.87,79.0177,78.6876,78.7397,20346.0
2021-08-12 14:05:00,90.67,90.76,90.6,90.73,7605.0,78.7484,78.8266,78.6876,78.8005,7605.0
2021-08-12 14:10:00,90.76,90.9,90.7,90.89,9778.0,78.8266,78.9482,78.7745,78.9395,9778.0
2021-08-12 14:15:00,90.91,90.91,90.79,90.88,5394.0,78.9569,78.9569,78.8526,78.9308,5394.0
2021-08-12 14:20:00,90.9,90.9,90.81,90.86,4360.0,78.9482,78.9482,78.87,78.9134,4360.0
2021-08-12 14:25:00,90.86,90.96,90.8,90.95,6099.0,78.9134,79.0003,78.8613,78.9916,6099.0
2021-08-12 14:30:00,90.98,91.02,90.94,90.95,8225.0,79.0177,79.0524,78.9829,78.9916,8225.0
2021-08-12 14:35:00,90.93,91.03,90.93,91.01,5183.0,78.9742,79.0611,78.9742,79.0437,5183.0
2021-08-12 14:40:00,91.0,91.11,91.0,91.03,4951.0,79.035,79.1306,79.035,79.0611,4951.0
2021-08-12 14:45:00,91.04,91.21,91.03,91.2,8009.0,79.0698,79.2174,79.0611,79.2087,8009.0
2021-08-12 14:50:00,91.2,91.24,91.19,91.23,3219.0,79.2087,79.2435,79.2,79.2348,3219.0
2021-08-12 14:55:00,91.23,91.26,91.17,91.2,5861.0,79.2348,79.2608,79.1827,79.2087,5861.0
2021-08-12 15:00:00,91.19,91.26,91.12,91.12,6525.0,79.2,79.2608,79.1393,79.1393,6525.0
2021-08-12 15:05:00,91.13,91.23,91.12,91.2,5281.0,79.1479,79.2348,79.1393,79.2087,5281.0
2021-08-12 15:10:00,91.18,91.23,91.12,91.2,10290.0,79.1914,79.2348,79.1393,79.2087,10290.0
2021-08-12 15:15:00,91.19,91.2,91.1,91.13,10501.0,79.2,79.2087,79.1219,79.1479,10501.0
2021-08-12 15:20:00,91.15,91.26,91.12,91.24,7408.0,79.1653,79.2608,79.1393,79.2435,7408.0
2021-08-12 15:25:00,91.24,91.27,91.14,91.19,24279.0,79.2435,79.2695,79.1566,79.2,24279.0
2021-08-12 15:30:00,91.22,91.36,91.19,91.23,65662.0,79.2261,79.3477,79.2,79.2348,65662.0
2021-08-12 15:35:00,91.21,91.21,90.99,91.06,14544.0,79.2174,79.2174,79.0263,79.0871,14544.0
2021-08-12 15:40:00,91.06,91.14,90.99,91.03,13502.0,79.0871,79.1566,79.0263,79.0611,13502.0
2021-08-12 15:45:00,91.03,91.03,90.88,90.9,14448.0,79.0611,79.0611,78.9308,78.9482,14448.0
2021-08-12 15:50:00,90.83,90.99,90.77,90.96,45156.0,78.8874,79.0263,78.8353,79.0003,45156.0
2021-08-12 15:55:00,90.97,90.97,90.79,90.83,70076.0,79.009,79.009,78.8526,78.8874,70076.0
2021-08-13 09:30:00,90.41,91.5,90.41,91.33,28721.0,78.5226,79.4693,78.5226,79.3216,28721.0
2021-08-13 09:35:00,91.39,91.75,91.39,91.57,22007.0,79.3738,79.6864,79.3738,79.5301,22007.0
2021-08-13 09:40:00,91.57,91.57,90.38,90.53,41822.0,79.5301,79.5301,78.4965,78.6268,41822.0
2021-08-13 09:45:00,90.46,90.97,90.43,90.97,33686.0,78.566,79.009,78.54,79.009,33686.0
2021-08-13 09:50:00,90.99,90.99,90.47,90.52,17556.0,79.0263,79.0263,78.5747,78.6181,17556.0
2021-08-13 09:55:00,90.52,90.86,90.52,90.77,9091.0,78.6181,78.9134,78.6181,78.8353,9091.0
2021-08-13 10:00:00,90.82,90.93,90.64,90.91,10918.0,78.8787,78.9742,78.7224,78.9569,10918.0
2021-08-13 10:05:00,90.91,90.91,90.77,90.83,14409.0,78.9569,78.9569,78.8353,78.8874,14409.0
2021-08-13 10:10:00,90.83,90.91,90.56,90.56,18335.0,78.8874,78.9569,78.6529,78.6529,18335.0
2021-08-13 10:15:00,90.56,90.78,90.52,90.53,12260.0,78.6529,78.844,78.6181,78.6268,12260.0
2021-08-13 10:20:00,90.53,90.96,90.52,90.94,10324.0,78.6268,79.0003,78.6181,78.9829,10324.0
2021-08-13 10:25:00,90.94,90.95,90.8,90.93,8465.0,78.9829,78.9916,78.8613,78.9742,8465.0
2021-08-13 10:30:00,90.94,91.0,90.77,90.98,9075.0,78.9829,79.035,78.8353,79.0177,9075.0
2021-08-13 10:35:00,90.98,91.29,90.98,91.26,10320.0,79.0177,79.2869,79.0177,79.2608,10320.0
2021-08-13 10:40:00,91.27,91.27,91.07,91.07,21454.0,79.2695,79.2695,79.0958,79.0958,21454.0
2021-08-13 10:45:00,91.1,91.37,91.1,91.37,5610.0,79.1219,79.3564,79.1219,79.3564,5610.0
2021-08-13 10:50:00,91.46,91.58,91.42,91.47,10619.0,79.4345,79.5388,79.3998,79.4432,10619.0
2021-08-13 10:55:00,91.48,91.5,91.29,91.31,7950.0,79.4519,79.4693,79.2869,79.3043,7950.0
2021-08-13 11:00:00,91.29,91.48,91.27,91.41,7361.0,79.2869,79.4519,79.2695,79.3911,7361.0
2021-08-13 11:05:00,91.44,91.44,91.16,91.16,5324.0,79.4172,79.4172,79.174,79.174,5324.0
2021-08-13 11:10:00,91.16,91.26,91.14,91.22,8245.0,79.174,79.2608,79.1566,79.2261,8245.0
2021-08-13 11:15:00,91.19,91.45,91.19,91.42,7530.0,79.2,79.4259,79.2,79.3998,7530.0
2021-08-13 11:20:00,91.43,91.44,91.2,91.29,6670.0,79.4085,79.4172,79.2087,79.2869,6670.0
2021-08-13 11:25:00,91.29,91.42,91.28,91.28,3280.0,79.2869,79.3998,79.2782,79.2782,3280.0
2021-08-13 11:30:00,91.28,91.36,91.26,91.36,6732.0,79.2782,79.3477,79.2608,79.3477,6732.0
2021-08-13 11:35:00,91.36,91.38,90.85,90.95,9545.0,79.3477,79.3651,78.9048,78.9916,9545.0
2021-08-13 11:40:00,90.96,91.15,90.88,91.15,9612.0,79.0003,79.1653,78.9308,79.1653,9612.0
2021-08-13 11:45:00,91.15,91.22,91.07,91.07,7871.0,79.1653,79.2261,79.0958,79.0958,7871.0
2021-08-13 11:50:00,91.1,91.12,90.95,91.12,6167.0,79.1219,79.1393,78.9916,79.1393,6167.0
2021-08-13 11:55:00,91.08,91.14,91.04,91.09,5353.0,79.1045,79.1566,79.0698,79.1132,5353.0
2021-08-13 12:00:00,91.11,91.15,91.04,91.12,4365.0,79.1306,79.1653,79.0698,79.1393,4365.0
2021-08-13 12:05:00,91.12,91.14,91.01,91.08,4960.0,79.1393,79.1566,79.0437,79.1045,4960.0
2021-08-13 12:10:00,91.09,91.1,91.05,91.05,3900.0,79.1132,79.1219,79.0785,79.0785,3900.0
2021-08-13 12:15:00,91.05,91.1,91.03,91.03,5079.0,79.0785,79.1219,79.0611,79.0611,5079.0
2021-08-13 12:20:00,91.04,91.09,90.93,90.97,12281.0,79.0698,79.1132,78.9742,79.009,12281.0
2021-08-13 12:25:00,90.94,90.98,90.86,90.93,5609.0,78.9829,79.0177,78.9134,78.9742,5609.0
2021-08-13 12:30:00,90.93,90.94,90.8,90.89,5625.0,78.9742,78.9829,78.8613,78.9395,5625.0
2021-08-13 12:35:00,90.89,90.95,90.89,90.93,5703.0,78.9395,78.9916,78.9395,78.9742,5703.0
2021-08-13 12:40:00,90.91,91.04,90.91,90.93,4865.0,78.9569,79.0698,78.9569,78.9742,4865.0
2021-08-13 12:45:00,90.9,90.96,90.8,90.95,7640.0,78.9482,79.0003,78.8613,78.9916,7640.0
2021-08-13 12:50:00,90.95,90.96,90.88,90.95,6079.0,78.9916,79.0003,78.9308,78.9916,6079.0
2021-08-13 12:55:00,90.95,90.97,90.89,90.93,6553.0,78.9916,79.009,78.9395,78.9742,6553.0
2021-08-13 13:00:00,90.97,90.97,90.74,90.75,6822.0,79.009,79.009,78.8092,78.8179,6822.0
2021-08-13 13:05:00,90.75,90.75,90.65,90.67,7388.0,78.8179,78.8179,78.731,78.7484,7388.0
2021-08-13 13:10:00,90.65,90.72,90.65,90.66,6348.0,78.731,78.7918,78.731,78.7397,6348.0
2021-08-13 13:15:00,90.67,90.82,90.64,90.82,8554.0,78.7484,78.8787,78.7224,78.8787,8554.0
2021-08-13 13:20:00,90.82,90.87,90.8,90.84,3467.0,78.8787,78.9221,78.8613,78.8961,3467.0
2021-08-13 13:25:00,90.87,90.88,90.82,90.82,5964.0,78.9221,78.9308,78.8787,78.8787,5964.0
2021-08-13 13:30:00,90.83,90.86,90.79,90.8,4601.0,78.8874,78.9134,78.8526,78.8613,4601.0
2021-08-13 13:35:00,90.79,90.87,90.78,90.8,5805.0,78.8526,78.9221,78.844,78.8613,5805.0
2021-08-13 13:40:00,90.8,90.96,90.79,90.92,10430.0,78.8613,79.0003,78.8526,78.9655,10430.0
2021-08-13 13:45:00,90.94,90.98,90.85,90.96,7304.0,78.9829,79.0177,78.9048,79.0003,7304.0
2021-08-13 13:50:00,90.98,91.05,90.95,90.99,7623.0,79.0177,79.0785,78.9916,79.0263,7623.0
2021-08-13 13:55:00,91.02,91.04,91.01,91.04,4600.0,79.0524,79.0698,79.0437,79.0698,4600.0
2021-08-13 14:00:00,91.03,91.09,91.0,91.05,5031.0,79.0611,79.1132,79.035,79.0785,5031.0
2021-08-13 14:05:00,91.05,91.05,90.98,91.03,3536.0,79.0785,79.0785,79.0177,79.0611,3536.0
2021-08-13 14:10:00,91.01,91.01,90.88,90.88,4000.0,79.0437,79.0437,78.9308,78.9308,4000.0
2021-08-13 14:15:00,90.92,90.96,90.83,90.87,3058.0,78.9655,79.0003,78.8874,78.9221,3058.0
2021-08-13 14:20:00,90.86,90.87,90.8,90.82,4900.0,78.9134,78.9221,78.8613,78.8787,4900.0
2021-08-13 14:25:00,90.81,90.82,90.79,90.79,3951.0,78.87,78.8787,78.8526,78.8526,3951.0
2021-08-13 14:30:00,90.79,90.81,90.59,90.59,5740.0,78.8526,78.87,78.6789,78.6789,5740.0
2021-08-13 14:35:00,90.58,90.58,90.5,90.5,7910.0,78.6703,78.6703,78.6008,78.6008,7910.0
2021-08-13 14:40:00,90.53,90.55,90.5,90.51,6880.0,78.6268,78.6442,78.6008,78.6095,6880.0
2021-08-13 14:45:00,90.5,90.55,90.5,90.51,6299.0,78.6008,78.6442,78.6008,78.6095,6299.0
2021-08-13 14:50:00,90.52,90.54,90.5,90.51,3314.0,78.6181,78.6355,78.6008,78.6095,3314.0
2021-08-13 14:55:00,90.5,90.51,90.49,90.5,8276.0,78.6008,78.6095,78.5921,78.6008,8276.0
2021-08-13 15:00:00,90.52,90.56,90.43,90.45,4760.0,78.6181,78.6529,78.54,78.5573,4760.0
2021-08-13 15:05:00,90.45,90.45,90.33,90.33,8669.0,78.5573,78.5573,78.4531,78.4531,8669.0
2021-08-13 15:10:00,90.35,90.4,90.32,90.38,6036.0,78.4705,78.5139,78.4444,78.4965,6036.0
2021-08-13 15:15:00,90.4,90.4,90.37,90.39,6731.0,78.5139,78.5139,78.4879,78.5052,6731.0
2021-08-13 15:20:00,90.39,90.49,90.37,90.45,19983.0,78.5052,78.5921,78.4879,78.5573,19983.0
2021-08-13 15:25:00,90.45,90.49,90.43,90.45,10545.0,78.5573,78.5921,78.54,78.5573,10545.0
2021-08-13 15:30:00,90.43,90.43,90.17,90.22,14541.0,78.54,78.54,78.3142,78.3576,14541.0
2021-08-13 15:35:00,90.22,90.36,90.21,90.34,13965.0,78.3576,78.4792,78.3489,78.4618,13965.0
2021-08-13 15:40:00,90.32,90.34,90.16,90.18,20391.0,78.4444,78.4618,78.3055,78.3228,20391.0
2021-08-13 15:45:00,90.18,90.26,90.16,90.19,14341.0,78.3228,78.3923,78.3055,78.3315,14341.0
2021-08-13 15:50:00,90.21,90.21,90.1,90.15,51394.0,78.3489,78.3489,78.2534,78.2968,51394.0
2021-08-13 15:55:00,90.16,90.36,90.12,90.33,86084.0,78.3055,78.4792,78.2707,78.4531,86084.0
2021-08-16 09:30:00,91.77,91.77,90.89,91.58,104704.0,79.7038,79.7038,78.9395,79.5388,104704.0
2021-08-16 09:35:00,91.53,92.39,91.53,92.34,52565.0,79.4953,80.2423,79.4953,80.1988,52565.0
2021-08-16 09:40:00,92.28,92.34,91.57,91.61,28323.0,80.1467,80.1988,79.5301,79.5648,28323.0
2021-08-16 09:45:00,91.7,92.18,91.7,91.95,23442.0,79.643,80.0599,79.643,79.8601,23442.0
2021-08-16 09:50:00,91.83,92.16,91.72,92.01,23803.0,79.7559,80.0425,79.6604,79.9122,23803.0
2021-08-16 09:55:00,92.0,92.0,91.78,91.85,24878.0,79.9035,79.9035,79.7125,79.7733,24878.0
2021-08-16 10:00:00,91.85,92.22,91.7,92.0,29266.0,79.7733,80.0946,79.643,79.9035,29266.0
2021-08-16 10:05:00,92.01,92.19,91.81,91.88,21284.0,79.9122,80.0686,79.7385,79.7993,21284.0
2021-08-16 10:10:00,91.87,92.13,91.86,91.96,40353.0,79.7906,80.0165,79.782,79.8688,40353.0
2021-08-16 10:15:00,91.96,91.97,91.67,91.72,17221.0,79.8688,79.8775,79.6169,79.6604,17221.0
2021-08-16 10:20:00,91.67,91.73,91.43,91.48,19938.0,79.6169,79.669,79.4085,79.4519,19938.0
2021-08-16 10:25:00,91.45,91.46,91.21,91.34,16261.0,79.4259,79.4345,79.2174,79.3303,16261.0
2021-08-16 10:30:00,91.3,91.57,91.19,91.44,23897.0,79.2956,79.5301,79.2,79.4172,23897.0
2021-08-16 10:35:00,91.46,91.79,91.45,91.7,17610.0,79.4345,79.7212,79.4259,79.643,17610.0
2021-08-16 10:40:00,91.73,91.75,91.51,91.62,11382.0,79.669,79.6864,79.478,79.5735,11382.0
2021-08-16 10:45:00,91.65,91.65,91.27,91.34,57292.0,79.5996,79.5996,79.2695,79.3303,57292.0
2021-08-16 10:50:00,91.41,91.42,90.9,91.01,18610.0,79.3911,79.3998,78.9482,79.0437,18610.0
2021-08-16 10:55:00,90.98,91.01,90.6,90.85,18004.0,79.0177,79.0437,78.6876,78.9048,18004.0
2021-08-16 11:00:00,90.97,91.08,90.9,91.07,14978.0,79.009,79.1045,78.9482,79.0958,14978.0
2021-08-16 11:05:00,91.06,91.14,90.92,91.02,9698.0,79.0871,79.1566,78.9655,79.0524,9698.0
2021-08-16 11:10:00,91.02,91.3,90.97,91.3,7875.0,79.0524,79.2956,79.009,79.2956,7875.0
2021-08-16 11:15:00,91.3,91.43,91.29,91.42,8449.0,79.2956,79.4085,79.2869,79.3998,8449.0
2021-08-16 11:20:00,91.44,91.5,91.39,91.4,10863.0,79.4172,79.4693,79.3738,79.3824,10863.0
2021-08-16 11:25:00,91.41,91.46,91.34,91.34,6681.0,79.3911,79.4345,79.3303,79.3303,6681.0
2021-08-16 11:30:00,91.37,91.59,91.37,91.58,11817.0,79.3564,79.5475,79.3564,79.5388,11817.0
2021-08-16 11:35:00,91.58,91.7,91.55,91.58,10753.0,79.5388,79.643,79.5127,79.5388,10753.0
2021-08-16 11:40:00,91.61,91.61,91.51,91.53,6479.0,79.5648,79.5648,79.478,79.4953,6479.0
2021-08-16 11:45:00,91.55,91.56,91.47,91.47,2941.0,79.5127,79.5214,79.4432,79.4432,2941.0
2021-08-16 11:50:00,91.47,91.5,91.43,91.49,3140.0,79.4432,79.4693,79.4085,79.4606,3140.0
2021-08-16 11:55:00,91.47,91.5,91.42,91.43,2468.0,79.4432,79.4693,79.3998,79.4085,2468.0
2021-08-16 12:00:00,91.4,91.44,91.33,91.35,4720.0,79.3824,79.4172,79.3216,79.339,4720.0
2021-08-16 12:05:00,91.38,91.4,91.27,91.27,6002.0,79.3651,79.3824,79.2695,79.2695,6002.0
2021-08-16 12:10:00,91.3,91.41,91.28,91.41,4376.0,79.2956,79.3911,79.2782,79.3911,4376.0
2021-08-16 12:15:00,91.38,91.39,91.34,91.36,4241.0,79.3651,79.3738,79.3303,79.3477,4241.0
2021-08-16 12:20:00,91.37,91.53,91.37,91.43,3751.0,79.3564,79.4953,79.3564,79.4085,3751.0
2021-08-16 12:25:00,91.46,91.46,91.06,91.08,5728.0,79.4345,79.4345,79.0871,79.1045,5728.0
2021-08-16 12:30:00,91.12,91.22,91.11,91.16,4741.0,79.1393,79.2261,79.1306,79.174,4741.0
2021-08-16 12:35:00,91.16,91.25,91.15,91.23,5708.0,79.174,79.2522,79.1653,79.2348,5708.0
2021-08-16 12:40:00,91.23,91.26,91.2,91.23,5131.0,79.2348,79.2608,79.2087,79.2348,5131.0
2021-08-16 12:45:00,91.22,91.25,91.18,91.19,5045.0,79.2261,79.2522,79.1914,79.2,5045.0
2021-08-16 12:50:00,91.2,91.22,91.14,91.14,5510.0,79.2087,79.2261,79.1566,79.1566,5510.0
2021-08-16 12:55:00,91.13,91.14,91.06,91.07,3542.0,79.1479,79.1566,79.0871,79.0958,3542.0
2021-08-16 13:00:00,91.08,91.11,90.98,90.99,5271.0,79.1045,79.1306,79.0177,79.0263,5271.0
2021-08-16 13:05:00,90.97,91.1,90.93,91.03,7119.0,79.009,79.1219,78.9742,79.0611,7119.0
2021-08-16 13:10:00,91.11,91.11,90.99,91.02,2926.0,79.1306,79.1306,79.0263,79.0524,2926.0
2021-08-16 13:15:00,91.04,91.1,91.03,91.1,2170.0,79.0698,79.1219,79.0611,79.1219,2170.0
2021-08-16 13:20:00,91.07,91.07,91.01,91.01,3225.0,79.0958,79.0958,79.0437,79.0437,3225.0
2021-08-16 13:25:00,91.02,91.13,91.02,91.13,3783.0,79.0524,79.1479,79.0524,79.1479,3783.0
2021-08-16 13:30:00,91.14,91.14,90.99,91.01,2434.0,79.1566,79.1566,79.0263,79.0437,2434.0
2021-08-16 13:35:00,91.05,91.05,90.99,91.0,3232.0,79.0785,79.0785,79.0263,79.035,3232.0
2021-08-16 13:40:00,91.02,91.09,91.0,91.02,4165.0,79.0524,79.1132,79.035,79.0524,4165.0
2021-08-16 13:45:00,91.05,91.05,90.85,90.92,4550.0,79.0785,79.0785,78.9048,78.9655,4550.0
2021-08-16 13:50:00,90.9,90.97,90.89,90.97,2886.0,78.9482,79.009,78.9395,79.009,2886.0
2021-08-16 13:55:00,90.94,91.04,90.94,90.97,5800.0,78.9829,79.0698,78.9829,79.009,5800.0
2021-08-16 14:00:00,90.98,90.99,90.87,90.98,4970.0,79.0177,79.0263,78.9221,79.0177,4970.0
2021-08-16 14:05:00,90.97,91.09,90.97,91.0,5706.0,79.009,79.1132,79.009,79.035,5706.0
2021-08-16 14:10:00,91.03,91.13,91.01,91.09,8086.0,79.0611,79.1479,79.0437,79.1132,8086.0
2021-08-16 14:15:00,91.09,91.34,91.08,91.29,53946.0,79.1132,79.3303,79.1045,79.2869,53946.0
2021-08-16 14:20:00,91.26,91.34,91.23,91.33,5825.0,79.2608,79.3303,79.2348,79.3216,5825.0
2021-08-16 14:25:00,91.26,91.26,91.1,91.11,1813.0,79.2608,79.2608,79.1219,79.1306,1813.0
2021-08-16 14:30:00,91.12,91.12,91.07,91.09,3863.0,79.1393,79.1393,79.0958,79.1132,3863.0
2021-08-16 14:35:00,91.08,91.11,90.99,91.03,5405.0,79.1045,79.1306,79.0263,79.0611,5405.0
2021-08-16 14:40:00,91.02,91.08,91.01,91.07,5170.0,79.0524,79.1045,79.0437,79.0958,5170.0
2021-08-16 14:45:00,91.07,91.22,91.07,91.22,11801.0,79.0958,79.2261,79.0958,79.2261,11801.0
2021-08-16 14:50:00,91.22,91.4,91.21,91.38,5440.0,79.2261,79.3824,79.2174,79.3651,5440.0
2021-08-16 14:55:00,91.37,91.4,91.32,91.34,5267.0,79.3564,79.3824,79.313,79.3303,5267.0
2021-08-16 15:00:00,91.34,91.37,91.2,91.25,5560.0,79.3303,79.3564,79.2087,79.2522,5560.0
2021-08-16 15:05:00,91.26,91.26,91.12,91.13,4358.0,79.2608,79.2608,79.1393,79.1479,4358.0
2021-08-16 15:10:00,91.12,91.15,90.97,91.05,21103.0,79.1393,79.1653,79.009,79.0785,21103.0
2021-08-16 15:15:00,91.07,91.07,91.01,91.02,6308.0,79.0958,79.0958,79.0437,79.0524,6308.0
2021-08-16 15:20:00,91.02,91.15,91.02,91.09,9502.0,79.0524,79.1653,79.0524,79.1132,9502.0
2021-08-16 15:25:00,91.1,91.11,91.03,91.08,6933.0,79.1219,79.1306,79.0611,79.1045,6933.0
2021-08-16 15:30:00,91.06,91.06,90.85,90.9,14911.0,79.0871,79.0871,78.9048,78.9482,14911.0
2021-08-16 15:35:00,90.9,91.02,90.85,90.87,64373.0,78.9482,79.0524,78.9048,78.9221,64373.0
2021-08-16 15:40:00,90.88,90.88,90.71,90.75,9410.0,78.9308,78.9308,78.7832,78.8179,9410.0
2021-08-16 15:45:00,90.78,90.78,90.6,90.67,22751.0,78.844,78.844,78.6876,78.7484,22751.0
2021-08-16 15:50:00,90.69,90.77,90.65,90.7,38798.0,78.7658,78.8353,78.731,78.7745,38798.0
2021-08-16 15:55:00,90.71,90.77,90.7,90.71,169042.0,78.7832,78.8353,78.7745,78.7832,169042.0
2021-08-17 09:30:00,90.04,90.04,89.06,89.1,45203.0,78.2013,78.2013,77.3501,77.3848,45203.0
2021-08-17 09:35:00,89.1,89.94,89.03,89.85,16508.0,77.3848,78.1144,77.3241,78.0362,16508.0
2021-08-17 09:40:00,89.85,90.0,89.79,89.91,8592.0,78.0362,78.1665,77.9841,78.0883,8592.0
2021-08-17 09:45:00,89.94,90.6,89.89,90.37,17703.0,78.1144,78.6876,78.071,78.4879,17703.0
2021-08-17 09:50:00,90.26,90.3,90.04,90.22,4253.0,78.3923,78.4271,78.2013,78.3576,4253.0
2021-08-17 09:55:00,90.15,90.4,89.99,90.34,16193.0,78.2968,78.5139,78.1578,78.4618,16193.0
2021-08-17 10:00:00,90.34,90.41,89.97,89.97,15813.0,78.4618,78.5226,78.1405,78.1405,15813.0
2021-08-17 10:05:00,89.97,90.24,89.97,90.05,7404.0,78.1405,78.375,78.1405,78.2099,7404.0
2021-08-17 10:10:00,90.15,90.47,90.08,90.47,5957.0,78.2968,78.5747,78.236,78.5747,5957.0
2021-08-17 10:15:00,90.49,90.54,90.19,90.49,9987.0,78.5921,78.6355,78.3315,78.5921,9987.0
2021-08-17 10:20:00,90.57,90.86,90.56,90.8,16075.0,78.6616,78.9134,78.6529,78.8613,16075.0
2021-08-17 10:25:00,90.81,91.03,90.81,90.99,7611.0,78.87,79.0611,78.87,79.0263,7611.0
2021-08-17 10:30:00,91.03,91.15,90.72,90.74,13031.0,79.0611,79.1653,78.7918,78.8092,13031.0
2021-08-17 10:35:00,90.77,90.99,90.74,90.76,16896.0,78.8353,79.0263,78.8092,78.8266,16896.0
2021-08-17 10:40:00,90.73,90.76,90.46,90.54,8755.0,78.8005,78.8266,78.566,78.6355,8755.0
2021-08-17 10:45:00,90.57,90.69,90.46,90.57,9568.0,78.6616,78.7658,78.566,78.6616,9568.0
2021-08-17 10:50:00,90.61,90.63,90.36,90.41,6143.0,78.6963,78.7137,78.4792,78.5226,6143.0
2021-08-17 10:55:00,90.41,90.41,90.16,90.16,5074.0,78.5226,78.5226,78.3055,78.3055,5074.0
2021-08-17 11:00:00,90.18,90.18,89.89,89.91,30590.0,78.3228,78.3228,78.071,78.0883,30590.0
2021-08-17 11:05:00,89.88,89.98,89.67,89.75,16488.0,78.0623,78.1491,77.8799,77.9494,16488.0
2021-08-17 11:10:00,89.8,89.8,89.56,89.56,7374.0,77.9928,77.9928,77.7844,77.7844,7374.0
2021-08-17 11:15:00,89.61,89.8,89.57,89.74,21045.0,77.8278,77.9928,77.793,77.9407,21045.0
2021-08-17 11:20:00,89.71,89.74,89.42,89.48,20323.0,77.9146,77.9407,77.6628,77.7149,20323.0
2021-08-17 11:25:00,89.43,89.48,89.31,89.31,7341.0,77.6715,77.7149,77.5672,77.5672,7341.0
2021-08-17 11:30:00,89.31,89.49,89.25,89.49,9397.0,77.5672,77.7236,77.5151,77.7236,9397.0
2021-08-17 11:35:00,89.49,89.55,89.34,89.34,19776.0,77.7236,77.7757,77.5933,77.5933,19776.0
2021-08-17 11:40:00,89.34,89.49,89.26,89.49,9447.0,77.5933,77.7236,77.5238,77.7236,9447.0
2021-08-17 11:45:00,89.55,89.56,89.27,89.39,5588.0,77.7757,77.7844,77.5325,77.6367,5588.0
2021-08-17 11:50:00,89.36,89.52,89.36,89.48,4019.0,77.6107,77.7496,77.6107,77.7149,4019.0
2021-08-17 11:55:00,89.47,89.61,89.36,89.61,7835.0,77.7062,77.8278,77.6107,77.8278,7835.0
2021-08-17 12:00:00,89.64,89.83,89.6,89.73,8100.0,77.8538,78.0189,77.8191,77.932,8100.0
2021-08-17 12:05:00,89.76,89.95,89.75,89.9,3386.0,77.9581,78.1231,77.9494,78.0797,3386.0
2021-08-17 12:10:00,89.86,89.87,89.77,89.83,4845.0,78.0449,78.0536,77.9668,78.0189,4845.0
2021-08-17 12:15:00,89.82,89.89,89.7,89.79,3008.0,78.0102,78.071,77.906,77.9841,3008.0
2021-08-17 12:20:00,89.8,89.85,89.7,89.74,5143.0,77.9928,78.0362,77.906,77.9407,5143.0
2021-08-17 12:25:00,89.7,89.88,89.67,89.86,8067.0,77.906,78.0623,77.8799,78.0449,8067.0
2021-08-17 12:30:00,89.86,89.87,89.62,89.63,6090.0,78.0449,78.0536,77.8365,77.8452,6090.0
2021-08-17 12:35:00,89.62,89.63,89.46,89.46,4106.0,77.8365,77.8452,77.6975,77.6975,4106.0
2021-08-17 12:40:00,89.47,89.47,89.27,89.27,5066.0,77.7062,77.7062,77.5325,77.5325,5066.0
2021-08-17 12:45:00,89.26,89.29,89.03,89.05,11221.0,77.5238,77.5499,77.3241,77.3414,11221.0
2021-08-17 12:50:00,89.03,89.2,89.0,89.07,9978.0,77.3241,77.4717,77.298,77.3588,9978.0
2021-08-17 12:55:00,89.06,89.06,89.0,89.02,4200.0,77.3501,77.3501,77.298,77.3154,4200.0
2021-08-17 13:00:00,88.99,89.34,88.99,89.28,8357.0,77.2893,77.5933,77.2893,77.5412,8357.0
2021-08-17 13:05:00,89.28,89.44,89.28,89.43,4245.0,77.5412,77.6801,77.5412,77.6715,4245.0
2021-08-17 13:10:00,89.39,89.54,89.39,89.44,12338.0,77.6367,77.767,77.6367,77.6801,12338.0
2021-08-17 13:15:00,89.42,89.43,89.32,89.37,2920.0,77.6628,77.6715,77.5759,77.6193,2920.0
2021-08-17 13:20:00,89.36,89.41,89.32,89.4,4105.0,77.6107,77.6541,77.5759,77.6454,4105.0
2021-08-17 13:25:00,89.42,89.55,89.37,89.55,3607.0,77.6628,77.7757,77.6193,77.7757,3607.0
2021-08-17 13:30:00,89.52,89.54,89.38,89.45,5655.0,77.7496,77.767,77.628,77.6888,5655.0
2021-08-17 13:35:00,89.43,89.44,89.33,89.33,3013.0,77.6715,77.6801,77.5846,77.5846,3013.0
2021-08-17 13:40:00,89.36,89.38,89.3,89.34,6000.0,77.6107,77.628,77.5586,77.5933,6000.0
2021-08-17 13:45:00,89.31,89.32,89.24,89.24,3972.0,77.5672,77.5759,77.5064,77.5064,3972.0
2021-08-17 13:50:00,89.29,89.4,89.21,89.31,4952.0,77.5499,77.6454,77.4804,77.5672,4952.0
2021-08-17 13:55:00,89.32,89.59,89.32,89.59,1658.0,77.5759,77.8104,77.5759,77.8104,1658.0
2021-08-17 14:00:00,89.56,89.74,89.55,89.74,5287.0,77.7844,77.9407,77.7757,77.9407,5287.0
2021-08-17 14:05:00,89.73,89.77,89.71,89.72,4717.0,77.932,77.9668,77.9146,77.9233,4717.0
2021-08-17 14:10:00,89.73,89.78,89.69,89.76,3792.0,77.932,77.9754,77.8973,77.9581,3792.0
2021-08-17 14:15:00,89.73,89.78,89.66,89.66,4135.0,77.932,77.9754,77.8712,77.8712,4135.0
2021-08-17 14:20:00,89.68,89.72,89.6,89.7,6042.0,77.8886,77.9233,77.8191,77.906,6042.0
2021-08-17 14:25:00,89.69,89.72,89.59,89.61,2441.0,77.8973,77.9233,77.8104,77.8278,2441.0
2021-08-17 14:30:00,89.61,89.64,89.51,89.51,4251.0,77.8278,77.8538,77.7409,77.7409,4251.0
2021-08-17 14:35:00,89.51,89.51,89.46,89.47,5087.0,77.7409,77.7409,77.6975,77.7062,5087.0
2021-08-17 14:40:00,89.49,89.58,89.47,89.58,4386.0,77.7236,77.8017,77.7062,77.8017,4386.0
2021-08-17 14:45:00,89.59,89.73,89.54,89.68,4441.0,77.8104,77.932,77.767,77.8886,4441.0
2021-08-17 14:50:00,89.68,89.7,89.6,89.65,2841.0,77.8886,77.906,77.8191,77.8625,2841.0
2021-08-17 14:55:00,89.62,89.84,89.62,89.78,5662.0,77.8365,78.0275,77.8365,77.9754,5662.0
2021-08-17 15:00:00,89.8,89.86,89.77,89.77,4389.0,77.9928,78.0449,77.9668,77.9668,4389.0
2021-08-17 15:05:00,89.8,89.84,89.74,89.81,3983.0,77.9928,78.0275,77.9407,78.0015,3983.0
2021-08-17 15:10:00,89.79,89.86,89.79,89.8,3792.0,77.9841,78.0449,77.9841,77.9928,3792.0
2021-08-17 15:15:00,89.81,89.81,89.7,89.73,3619.0,78.0015,78.0015,77.906,77.932,3619.0
2021-08-17 15:20:00,89.75,89.78,89.7,89.73,9469.0,77.9494,77.9754,77.906,77.932,9469.0
2021-08-17 15:25:00,89.76,89.92,89.75,89.92,6963.0,77.9581,78.097,77.9494,78.097,6963.0
2021-08-17 15:30:00,89.94,90.0,89.92,89.93,6083.0,78.1144,78.1665,78.097,78.1057,6083.0
2021-08-17 15:35:00,89.93,90.03,89.91,89.94,7626.0,78.1057,78.1926,78.0883,78.1144,7626.0
2021-08-17 15:40:00,89.94,89.94,89.74,89.87,32109.0,78.1144,78.1144,77.9407,78.0536,32109.0
2021-08-17 15:45:00,89.88,89.95,89.75,89.81,12764.0,78.0623,78.1231,77.9494,78.0015,12764.0
2021-08-17 15:50:00,89.84,90.05,89.84,90.0,20577.0,78.0275,78.2099,78.0275,78.1665,20577.0
2021-08-17 15:55:00,89.97,90.23,89.94,90.2,61085.0,78.1405,78.3663,78.1144,78.3402,61085.0
2021-08-18 09:30:00,90.21,90.35,89.73,90.33,25190.0,78.3489,78.4705,77.932,78.4531,25190.0
2021-08-18 09:35:00,90.41,90.84,90.36,90.36,22540.0,78.5226,78.8961,78.4792,78.4792,22540.0
2021-08-18 09:40:00,90.39,90.45,89.95,90.45,13621.0,78.5052,78.5573,78.1231,78.5573,13621.0
2021-08-18 09:45:00,90.45,90.45,90.21,90.22,2110.0,78.5573,78.5573,78.3489,78.3576,2110.0
2021-08-18 09:50:00,90.25,90.4,90.08,90.31,24227.0,78.3836,78.5139,78.236,78.4358,24227.0
2021-08-18 09:55:00,90.31,90.49,90.23,90.27,17403.0,78.4358,78.5921,78.3663,78.401,17403.0
2021-08-18 10:00:00,90.32,90.32,90.16,90.25,10275.0,78.4444,78.4444,78.3055,78.3836,10275.0
2021-08-18 10:05:00,90.22,90.33,90.21,90.27,6713.0,78.3576,78.4531,78.3489,78.401,6713.0
2021-08-18 10:10:00,90.26,90.3,90.07,90.23,7055.0,78.3923,78.4271,78.2273,78.3663,7055.0
2021-08-18 10:15:00,90.28,90.3,90.04,90.28,10472.0,78.4097,78.4271,78.2013,78.4097,10472.0
2021-08-18 10:20:00,90.31,90.47,90.28,90.35,7942.0,78.4358,78.5747,78.4097,78.4705,7942.0
2021-08-18 10:25:00,90.34,90.41,90.07,90.25,8880.0,78.4618,78.5226,78.2273,78.3836,8880.0
2021-08-18 10:30:00,90.25,90.25,90.02,90.24,6783.0,78.3836,78.3836,78.1839,78.375,6783.0
2021-08-18 10:35:00,90.25,90.25,90.1,90.16,9927.0,78.3836,78.3836,78.2534,78.3055,9927.0
2021-08-18 10:40:00,90.15,90.19,89.99,89.99,8939.0,78.2968,78.3315,78.1578,78.1578,8939.0
2021-08-18 10:45:00,89.99,90.1,89.99,90.1,8601.0,78.1578,78.2534,78.1578,78.2534,8601.0
2021-08-18 10:50:00,90.11,90.16,90.05,90.08,5237.0,78.262,78.3055,78.2099,78.236,5237.0
2021-08-18 10:55:00,90.04,90.08,89.99,90.02,9164.0,78.2013,78.236,78.1578,78.1839,9164.0
2021-08-18 11:00:00,90.05,90.19,89.98,90.02,13252.0,78.2099,78.3315,78.1491,78.1839,13252.0
2021-08-18 11:05:00,90.03,90.14,89.99,90.11,10083.0,78.1926,78.2881,78.1578,78.262,10083.0
2021-08-18 11:10:00,90.1,90.12,90.0,90.02,13825.0,78.2534,78.2707,78.1665,78.1839,13825.0
2021-08-18 11:15:00,90.0,90.02,89.89,89.9,14546.0,78.1665,78.1839,78.071,78.0797,14546.0
2021-08-18 11:20:00,89.89,89.95,89.85,89.95,5411.0,78.071,78.1231,78.0362,78.1231,5411.0
2021-08-18 11:25:00,89.97,89.98,89.82,89.84,6692.0,78.1405,78.1491,78.0102,78.0275,6692.0
2021-08-18 11:30:00,89.82,89.85,89.7,89.74,9579.0,78.0102,78.0362,77.906,77.9407,9579.0
2021-08-18 11:35:00,89.75,89.81,89.48,89.78,20609.0,77.9494,78.0015,77.7149,77.9754,20609.0
2021-08-18 11:40:00,89.76,89.84,89.72,89.79,4400.0,77.9581,78.0275,77.9233,77.9841,4400.0
2021-08-18 11:45:00,89.81,89.84,89.69,89.77,7185.0,78.0015,78.0275,77.8973,77.9668,7185.0
2021-08-18 11:50:00,89.8,89.87,89.67,89.79,7027.0,77.9928,78.0536,77.8799,77.9841,7027.0
2021-08-18 11:55:00,89.75,89.85,89.75,89.81,3355.0,77.9494,78.0362,77.9494,78.0015,3355.0
2021-08-18 12:00:00,89.81,89.9,89.8,89.86,4836.0,78.0015,78.0797,77.9928,78.0449,4836.0
2021-08-18 12:05:00,89.87,89.92,89.86,89.87,3200.0,78.0536,78.097,78.0449,78.0536,3200.0
2021-08-18 12:10:00,89.85,89.97,89.85,89.94,8745.0,78.0362,78.1405,78.0362,78.1144,8745.0
2021-08-18 12:15:00,89.96,89.96,89.79,89.81,4365.0,78.1318,78.1318,77.9841,78.0015,4365.0
2021-08-18 12:20:00,89.79,89.8,89.65,89.75,9497.0,77.9841,77.9928,77.8625,77.9494,9497.0
2021-08-18 12:25:00,89.69,89.86,89.69,89.79,6339.0,77.8973,78.0449,77.8973,77.9841,6339.0
2021-08-18 12:30:00,89.92,89.97,89.88,89.91,3492.0,78.097,78.1405,78.0623,78.0883,3492.0
2021-08-18 12:35:00,89.88,89.97,89.88,89.97,4563.0,78.0623,78.1405,78.0623,78.1405,4563.0
2021-08-18 12:40:00,89.98,89.99,89.87,89.99,9088.0,78.1491,78.1578,78.0536,78.1578,9088.0
2021-08-18 12:45:00,89.98,90.04,89.97,90.03,6977.0,78.1491,78.2013,78.1405,78.1926,6977.0
2021-08-18 12:50:00,90.04,90.1,90.01,90.08,9920.0,78.2013,78.2534,78.1752,78.236,9920.0
2021-08-18 12:55:00,90.06,90.06,90.0,90.01,5914.0,78.2186,78.2186,78.1665,78.1752,5914.0
2021-08-18 13:00:00,90.03,90.04,89.94,89.94,3482.0,78.1926,78.2013,78.1144,78.1144,3482.0
2021-08-18 13:05:00,89.97,90.0,89.95,89.95,4218.0,78.1405,78.1665,78.1231,78.1231,4218.0
2021-08-18 13:10:00,89.96,89.98,89.81,89.83,6319.0,78.1318,78.1491,78.0015,78.0189,6319.0
2021-08-18 13:15:00,89.85,89.9,89.81,89.9,3415.0,78.0362,78.0797,78.0015,78.0797,3415.0
2021-08-18 13:20:00,89.91,90.02,89.9,90.0,5666.0,78.0883,78.1839,78.0797,78.1665,5666.0
2021-08-18 13:25:00,90.03,90.14,90.02,90.08,4385.0,78.1926,78.2881,78.1839,78.236,4385.0
2021-08-18 13:30:00,90.09,90.09,89.94,89.96,11472.0,78.2447,78.2447,78.1144,78.1318,11472.0
2021-08-18 13:35:00,89.97,89.98,89.88,89.89,7621.0,78.1405,78.1491,78.0623,78.071,7621.0
2021-08-18 13:40:00,89.89,89.89,89.77,89.78,4323.0,78.071,78.071,77.9668,77.9754,4323.0
2021-08-18 13:45:00,89.79,89.8,89.77,89.77,3762.0,77.9841,77.9928,77.9668,77.9668,3762.0
2021-08-18 13:50:00,89.79,89.8,89.77,89.78,1954.0,77.9841,77.9928,77.9668,77.9754,1954.0
2021-08-18 13:55:00,89.77,89.78,89.76,89.77,2483.0,77.9668,77.9754,77.9581,77.9668,2483.0
2021-08-18 14:00:00,89.75,89.86,89.74,89.83,6078.0,77.9494,78.0449,77.9407,78.0189,6078.0
2021-08-18 14:05:00,89.84,89.86,89.75,89.8,10317.0,78.0275,78.0449,77.9494,77.9928,10317.0
2021-08-18 14:10:00,89.81,89.89,89.42,89.58,24680.0,78.0015,78.071,77.6628,77.8017,24680.0
2021-08-18 14:15:00,89.62,89.69,89.23,89.48,7930.0,77.8365,77.8973,77.4978,77.7149,7930.0
2021-08-18 14:20:00,89.52,89.66,89.33,89.64,10409.0,77.7496,77.8712,77.5846,77.8538,10409.0
2021-08-18 14:25:00,89.66,89.75,89.62,89.73,5191.0,77.8712,77.9494,77.8365,77.932,5191.0
2021-08-18 14:30:00,89.73,89.91,89.72,89.88,21001.0,77.932,78.0883,77.9233,78.0623,21001.0
2021-08-18 14:35:00,89.93,89.93,89.84,89.9,6997.0,78.1057,78.1057,78.0275,78.0797,6997.0
2021-08-18 14:40:00,89.88,89.94,89.81,89.81,20665.0,78.0623,78.1144,78.0015,78.0015,20665.0
2021-08-18 14:45:00,89.83,89.84,89.71,89.78,7655.0,78.0189,78.0275,77.9146,77.9754,7655.0
2021-08-18 14:50:00,89.8,89.82,89.57,89.61,10263.0,77.9928,78.0102,77.793,77.8278,10263.0
2021-08-18 14:55:00,89.64,89.69,89.58,89.64,6080.0,77.8538,77.8973,77.8017,77.8538,6080.0
2021-08-18 15:00:00,89.61,89.62,89.34,89.4,17273.0,77.8278,77.8365,77.5933,77.6454,17273.0
2021-08-18 15:05:00,89.41,89.61,89.41,89.53,12479.0,77.6541,77.8278,77.6541,77.7583,12479.0
2021-08-18 15:10:00,89.52,89.7,89.51,89.66,15089.0,77.7496,77.906,77.7409,77.8712,15089.0
2021-08-18 15:15:00,89.66,89.71,89.64,89.7,7419.0,77.8712,77.9146,77.8538,77.906,7419.0
2021-08-18 15:20:00,89.69,89.7,89.56,89.57,14605.0,77.8973,77.906,77.7844,77.793,14605.0
2021-08-18 15:25:00,89.51,89.52,89.39,89.39,6778.0,77.7409,77.7496,77.6367,77.6367,6778.0
2021-08-18 15:30:00,89.38,89.43,89.26,89.38,11577.0,77.628,77.6715,77.5238,77.628,11577.0
2021-08-18 15:35:00,89.38,89.41,89.27,89.34,6297.0,77.628,77.6541,77.5325,77.5933,6297.0
2021-08-18 15:40:00,89.35,89.46,89.34,89.42,11080.0,77.602,77.6975,77.5933,77.6628,11080.0
2021-08-18 15:45:00,89.4,89.46,89.2,89.27,11442.0,77.6454,77.6975,77.4717,77.5325,11442.0
2021-08-18 15:50:00,89.2,89.25,89.09,89.1,20575.0,77.4717,77.5151,77.3762,77.3848,20575.0
2021-08-18 15:55:00,89.08,89.08,88.98,89.05,66969.0,77.3675,77.3675,77.2806,77.3414,66969.0
2021-08-19 09:30:00,88.08,88.44,88.0,88.4,41537.0,76.499,76.8116,76.4295,76.7769,41537.0
2021-08-19 09:35:00,88.31,88.47,87.9,88.09,17443.0,76.6987,76.8377,76.3426,76.5076,17443.0
2021-08-19 09:40:00,88.1,88.11,87.91,87.93,5235.0,76.5163,76.525,76.3513,76.3687,5235.0
2021-08-19 09:45:00,87.9,88.4,87.78,88.14,10428.0,76.3426,76.7769,76.2384,76.5511,10428.0
2021-08-19 09:50:00,88.14,88.38,88.09,88.38,4801.0,76.5511,76.7595,76.5076,76.7595,4801.0
2021-08-19 09:55:00,88.38,88.38,88.1,88.1,10712.0,76.7595,76.7595,76.5163,76.5163,10712.0
2021-08-19 10:00:00,88.08,88.28,88.01,88.28,7868.0,76.499,76.6727,76.4382,76.6727,7868.0
2021-08-19 10:05:00,88.23,88.51,88.2,88.51,13623.0,76.6292,76.8724,76.6032,76.8724,13623.0
2021-08-19 10:10:00,88.53,88.79,88.46,88.57,19458.0,76.8898,77.1156,76.829,76.9245,19458.0
2021-08-19 10:15:00,88.51,88.71,88.26,88.6,10978.0,76.8724,77.0461,76.6553,76.9506,10978.0
2021-08-19 10:20:00,88.57,88.57,88.24,88.24,3720.0,76.9245,76.9245,76.6379,76.6379,3720.0
2021-08-19 10:25:00,88.19,88.28,88.17,88.2,5061.0,76.5945,76.6727,76.5771,76.6032,5061.0
2021-08-19 10:30:00,88.22,88.22,88.0,88.03,6653.0,76.6206,76.6206,76.4295,76.4555,6653.0
2021-08-19 10:35:00,88.0,88.07,87.9,87.98,18705.0,76.4295,76.4903,76.3426,76.4121,18705.0
2021-08-19 10:40:00,87.93,88.01,87.85,87.93,10105.0,76.3687,76.4382,76.2992,76.3687,10105.0
2021-08-19 10:45:00,87.89,88.04,87.74,87.75,17781.0,76.3339,76.4642,76.2037,76.2123,17781.0
2021-08-19 10:50:00,87.77,88.1,87.77,88.06,13112.0,76.2297,76.5163,76.2297,76.4816,13112.0
2021-08-19 10:55:00,88.12,88.33,88.0,88.29,28764.0,76.5337,76.7161,76.4295,76.6813,28764.0
2021-08-19 11:00:00,88.3,88.37,88.25,88.36,4003.0,76.69,76.7508,76.6466,76.7421,4003.0
2021-08-19 11:05:00,88.32,88.32,87.87,87.92,17407.0,76.7074,76.7074,76.3166,76.36,17407.0
2021-08-19 11:10:00,87.91,87.95,87.83,87.86,7082.0,76.3513,76.3861,76.2818,76.3079,7082.0
2021-08-19 11:15:00,87.82,87.82,87.64,87.77,4810.0,76.2731,76.2731,76.1168,76.2297,4810.0
2021-08-19 11:20:00,87.76,87.84,87.74,87.8,4347.0,76.221,76.2905,76.2037,76.2558,4347.0
2021-08-19 11:25:00,87.8,87.8,87.46,87.47,4555.0,76.2558,76.2558,75.9605,75.9692,4555.0
2021-08-19 11:30:00,87.54,87.76,87.52,87.7,5325.0,76.03,76.221,76.0126,76.1689,5325.0
2021-08-19 11:35:00,87.7,87.77,87.63,87.77,7760.0,76.1689,76.2297,76.1081,76.2297,7760.0
2021-08-19 11:40:00,87.81,87.85,87.73,87.82,15691.0,76.2645,76.2992,76.195,76.2731,15691.0
2021-08-19 11:45:00,87.79,87.98,87.79,87.97,13413.0,76.2471,76.4121,76.2471,76.4034,13413.0
2021-08-19 11:50:00,87.97,88.05,87.93,88.05,5815.0,76.4034,76.4729,76.3687,76.4729,5815.0
2021-08-19 11:55:00,88.04,88.16,88.02,88.02,6928.0,76.4642,76.5684,76.4468,76.4468,6928.0
2021-08-19 12:00:00,88.07,88.09,87.99,87.99,7774.0,76.4903,76.5076,76.4208,76.4208,7774.0
2021-08-19 12:05:00,87.99,87.99,87.77,87.77,5507.0,76.4208,76.4208,76.2297,76.2297,5507.0
2021-08-19 12:10:00,87.74,88.1,87.74,88.03,7982.0,76.2037,76.5163,76.2037,76.4555,7982.0
2021-08-19 12:15:00,88.03,88.06,87.94,87.97,2867.0,76.4555,76.4816,76.3774,76.4034,2867.0
2021-08-19 12:20:00,87.95,88.01,87.91,88.01,4047.0,76.3861,76.4382,76.3513,76.4382,4047.0
2021-08-19 12:25:00,88.04,88.16,87.93,88.0,5642.0,76.4642,76.5684,76.3687,76.4295,5642.0
2021-08-19 12:30:00,88.01,88.06,87.96,87.99,5490.0,76.4382,76.4816,76.3947,76.4208,5490.0
2021-08-19 12:35:00,88.03,88.18,87.9,88.14,6421.0,76.4555,76.5858,76.3426,76.5511,6421.0
2021-08-19 12:40:00,88.13,88.24,88.08,88.09,7088.0,76.5424,76.6379,76.499,76.5076,7088.0
2021-08-19 12:45:00,88.08,88.09,87.94,88.0,4773.0,76.499,76.5076,76.3774,76.4295,4773.0
2021-08-19 12:50:00,88.01,88.09,88.0,88.06,4813.0,76.4382,76.5076,76.4295,76.4816,4813.0
2021-08-19 12:55:00,88.06,88.08,87.96,88.04,8723.0,76.4816,76.499,76.3947,76.4642,8723.0
2021-08-19 13:00:00,88.04,88.04,87.88,87.91,6398.0,76.4642,76.4642,76.3253,76.3513,6398.0
2021-08-19 13:05:00,87.87,87.92,87.84,87.92,6485.0,76.3166,76.36,76.2905,76.36,6485.0
2021-08-19 13:10:00,87.93,88.04,87.92,88.02,4229.0,76.3687,76.4642,76.36,76.4468,4229.0
2021-08-19 13:15:00,88.02,88.04,87.89,87.94,3001.0,76.4468,76.4642,76.3339,76.3774,3001.0
2021-08-19 13:20:00,87.98,88.04,87.97,88.01,2257.0,76.4121,76.4642,76.4034,76.4382,2257.0
2021-08-19 13:25:00,87.98,88.01,87.92,87.92,3493.0,76.4121,76.4382,76.36,76.36,3493.0
2021-08-19 13:30:00,87.9,87.9,87.8,87.84,5557.0,76.3426,76.3426,76.2558,76.2905,5557.0
2021-08-19 13:35:00,87.83,87.91,87.78,87.91,2107.0,76.2818,76.3513,76.2384,76.3513,2107.0
2021-08-19 13:40:00,87.94,88.13,87.92,88.11,11243.0,76.3774,76.5424,76.36,76.525,11243.0
2021-08-19 13:45:00,88.07,88.09,87.93,87.94,6552.0,76.4903,76.5076,76.3687,76.3774,6552.0
2021-08-19 13:50:00,87.98,87.99,87.87,87.96,2100.0,76.4121,76.4208,76.3166,76.3947,2100.0
2021-08-19 13:55:00,87.92,87.93,87.75,87.75,2879.0,76.36,76.3687,76.2123,76.2123,2879.0
2021-08-19 14:00:00,87.79,87.95,87.76,87.76,3874.0,76.2471,76.3861,76.221,76.221,3874.0
2021-08-19 14:05:00,87.76,87.81,87.68,87.8,5869.0,76.221,76.2645,76.1516,76.2558,5869.0
2021-08-19 14:10:00,87.75,87.81,87.69,87.74,12444.0,76.2123,76.2645,76.1602,76.2037,12444.0
2021-08-19 14:15:00,87.74,87.84,87.66,87.83,7415.0,76.2037,76.2905,76.1342,76.2818,7415.0
2021-08-19 14:20:00,87.83,87.87,87.76,87.87,6738.0,76.2818,76.3166,76.221,76.3166,6738.0
2021-08-19 14:25:00,87.83,87.92,87.66,87.66,6780.0,76.2818,76.36,76.1342,76.1342,6780.0
2021-08-19 14:30:00,87.64,87.72,87.5,87.72,5022.0,76.1168,76.1863,75.9952,76.1863,5022.0
2021-08-19 14:35:00,87.73,87.86,87.68,87.72,5247.0,76.195,76.3079,76.1516,76.1863,5247.0
2021-08-19 14:40:00,87.7,87.82,87.62,87.76,3416.0,76.1689,76.2731,76.0994,76.221,3416.0
2021-08-19 14:45:00,87.76,87.76,87.69,87.71,1520.0,76.221,76.221,76.1602,76.1776,1520.0
2021-08-19 14:50:00,87.7,87.87,87.55,87.87,5566.0,76.1689,76.3166,76.0386,76.3166,5566.0
2021-08-19 14:55:00,87.84,87.88,87.69,87.71,24818.0,76.2905,76.3253,76.1602,76.1776,24818.0
2021-08-19 15:00:00,87.73,87.94,87.73,87.89,63088.0,76.195,76.3774,76.195,76.3339,63088.0
2021-08-19 15:05:00,87.87,87.97,87.83,87.93,6461.0,76.3166,76.4034,76.2818,76.3687,6461.0
2021-08-19 15:10:00,87.94,87.96,87.84,87.88,8169.0,76.3774,76.3947,76.2905,76.3253,8169.0
2021-08-19 15:15:00,87.89,88.0,87.84,87.97,13436.0,76.3339,76.4295,76.2905,76.4034,13436.0
2021-08-19 15:20:00,87.98,88.01,87.95,87.98,8863.0,76.4121,76.4382,76.3861,76.4121,8863.0
2021-08-19 15:25:00,88.0,88.18,87.96,88.17,11765.0,76.4295,76.5858,76.3947,76.5771,11765.0
2021-08-19 15:30:00,88.17,88.19,87.86,88.0,30225.0,76.5771,76.5945,76.3079,76.4295,30225.0
2021-08-19 15:35:00,87.99,88.11,87.88,88.07,23691.0,76.4208,76.525,76.3253,76.4903,23691.0
2021-08-19 15:40:00,88.09,88.09,87.88,87.95,19342.0,76.5076,76.5076,76.3253,76.3861,19342.0
2021-08-19 15:45:00,87.94,87.94,87.77,87.91,25965.0,76.3774,76.3774,76.2297,76.3513,25965.0
2021-08-19 15:50:00,87.91,88.09,87.85,88.09,37239.0,76.3513,76.5076,76.2992,76.5076,37239.0
2021-08-19 15:55:00,88.1,88.16,87.99,88.12,33733.0,76.5163,76.5684,76.4208,76.5337,33733.0
2021-08-20 09:30:00,88.33,88.96,88.24,88.81,32642.0,76.7161,77.2633,76.6379,77.133,32642.0
2021-08-20 09:35:00,88.94,89.29,88.9,89.2,11791.0,77.2459,77.5499,77.2111,77.4717,11791.0
2021-08-20 09:40:00,89.03,89.44,88.94,89.4,7440.0,77.3241,77.6801,77.2459,77.6454,7440.0
2021-08-20 09:45:00,89.47,89.52,89.39,89.39,9404.0,77.7062,77.7496,77.6367,77.6367,9404.0
2021-08-20 09:50:00,89.26,89.45,89.17,89.3,10076.0,77.5238,77.6888,77.4456,77.5586,10076.0
2021-08-20 09:55:00,89.24,89.3,88.99,89.07,9268.0,77.5064,77.5586,77.2893,77.3588,9268.0
2021-08-20 10:00:00,89.09,89.27,89.07,89.09,3202.0,77.3762,77.5325,77.3588,77.3762,3202.0
2021-08-20 10:05:00,89.01,89.01,88.87,88.91,3847.0,77.3067,77.3067,77.1851,77.2198,3847.0
2021-08-20 10:10:00,88.84,88.95,88.81,88.92,6626.0,77.159,77.2546,77.133,77.2285,6626.0
2021-08-20 10:15:00,88.92,89.1,88.81,88.94,12053.0,77.2285,77.3848,77.133,77.2459,12053.0
2021-08-20 10:20:00,88.86,88.91,88.73,88.73,10227.0,77.1764,77.2198,77.0635,77.0635,10227.0
2021-08-20 10:25:00,88.71,88.71,88.36,88.41,5471.0,77.0461,77.0461,76.7421,76.7856,5471.0
2021-08-20 10:30:00,88.45,88.64,88.45,88.56,7674.0,76.8203,76.9853,76.8203,76.9158,7674.0
2021-08-20 10:35:00,88.63,88.68,88.52,88.68,4631.0,76.9766,77.0201,76.8811,77.0201,4631.0
2021-08-20 10:40:00,88.63,88.71,88.51,88.68,6155.0,76.9766,77.0461,76.8724,77.0201,6155.0
2021-08-20 10:45:00,88.68,88.96,88.68,88.8,10041.0,77.0201,77.2633,77.0201,77.1243,10041.0
2021-08-20 10:50:00,88.81,88.82,88.75,88.8,4655.0,77.133,77.1417,77.0809,77.1243,4655.0
2021-08-20 10:55:00,88.8,88.83,88.71,88.71,10566.0,77.1243,77.1503,77.0461,77.0461,10566.0
2021-08-20 11:00:00,88.77,88.77,88.62,88.71,3509.0,77.0982,77.0982,76.968,77.0461,3509.0
2021-08-20 11:05:00,88.59,88.71,88.53,88.68,4338.0,76.9419,77.0461,76.8898,77.0201,4338.0
2021-08-20 11:10:00,88.66,88.71,88.35,88.35,23701.0,77.0027,77.0461,76.7335,76.7335,23701.0
2021-08-20 11:15:00,88.39,88.47,88.15,88.2,30183.0,76.7682,76.8377,76.5598,76.6032,30183.0
2021-08-20 11:20:00,88.17,88.52,88.17,88.45,7194.0,76.5771,76.8811,76.5771,76.8203,7194.0
2021-08-20 11:25:00,88.47,88.49,88.35,88.35,4099.0,76.8377,76.8551,76.7335,76.7335,4099.0
2021-08-20 11:30:00,88.35,88.38,88.29,88.32,8902.0,76.7335,76.7595,76.6813,76.7074,8902.0
2021-08-20 11:35:00,88.35,88.37,88.25,88.25,5846.0,76.7335,76.7508,76.6466,76.6466,5846.0
2021-08-20 11:40:00,88.23,88.26,88.1,88.1,7045.0,76.6292,76.6553,76.5163,76.5163,7045.0
2021-08-20 11:45:00,88.13,88.25,88.11,88.24,5671.0,76.5424,76.6466,76.525,76.6379,5671.0
2021-08-20 11:50:00,88.27,88.27,88.09,88.09,5066.0,76.664,76.664,76.5076,76.5076,5066.0
2021-08-20 11:55:00,88.05,88.23,87.99,88.21,6378.0,76.4729,76.6292,76.4208,76.6119,6378.0
2021-08-20 12:00:00,88.2,88.22,88.17,88.19,5371.0,76.6032,76.6206,76.5771,76.5945,5371.0
2021-08-20 12:05:00,88.19,88.24,88.17,88.17,5562.0,76.5945,76.6379,76.5771,76.5771,5562.0
2021-08-20 12:10:00,88.17,88.2,88.04,88.11,11544.0,76.5771,76.6032,76.4642,76.525,11544.0
2021-08-20 12:15:00,88.13,88.14,88.09,88.1,10231.0,76.5424,76.5511,76.5076,76.5163,10231.0
2021-08-20 12:20:00,88.1,88.14,88.08,88.11,9005.0,76.5163,76.5511,76.499,76.525,9005.0
2021-08-20 12:25:00,88.1,88.28,88.1,88.25,13528.0,76.5163,76.6727,76.5163,76.6466,13528.0
2021-08-20 12:30:00,88.28,88.36,88.22,88.32,17722.0,76.6727,76.7421,76.6206,76.7074,17722.0
2021-08-20 12:35:00,88.33,88.48,88.33,88.45,10875.0,76.7161,76.8464,76.7161,76.8203,10875.0
2021-08-20 12:40:00,88.46,88.47,88.42,88.44,6059.0,76.829,76.8377,76.7943,76.8116,6059.0
2021-08-20 12:45:00,88.47,88.49,88.43,88.44,6365.0,76.8377,76.8551,76.8029,76.8116,6365.0
2021-08-20 12:50:00,88.44,88.67,88.43,88.67,8737.0,76.8116,77.0114,76.8029,77.0114,8737.0
2021-08-20 12:55:00,88.68,88.71,88.57,88.57,5542.0,77.0201,77.0461,76.9245,76.9245,5542.0
2021-08-20 13:00:00,88.53,88.63,88.49,88.59,3628.0,76.8898,76.9766,76.8551,76.9419,3628.0
2021-08-20 13:05:00,88.61,88.62,88.58,88.59,3732.0,76.9593,76.968,76.9332,76.9419,3732.0
2021-08-20 13:10:00,88.62,88.67,88.62,88.67,5849.0,76.968,77.0114,76.968,77.0114,5849.0
2021-08-20 13:15:00,88.67,88.74,88.66,88.72,4649.0,77.0114,77.0722,77.0027,77.0548,4649.0
2021-08-20 13:20:00,88.72,88.74,88.66,88.66,11412.0,77.0548,77.0722,77.0027,77.0027,11412.0
2021-08-20 13:25:00,88.64,88.65,88.53,88.63,3940.0,76.9853,76.994,76.8898,76.9766,3940.0
2021-08-20 13:30:00,88.65,88.68,88.53,88.53,4793.0,76.994,77.0201,76.8898,76.8898,4793.0
2021-08-20 13:35:00,88.57,88.57,88.43,88.47,8627.0,76.9245,76.9245,76.8029,76.8377,8627.0
2021-08-20 13:40:00,88.44,88.6,88.44,88.6,3645.0,76.8116,76.9506,76.8116,76.9506,3645.0
2021-08-20 13:45:00,88.63,88.69,88.62,88.68,6179.0,76.9766,77.0288,76.968,77.0201,6179.0
2021-08-20 13:50:00,88.68,88.85,88.67,88.85,9322.0,77.0201,77.1677,77.0114,77.1677,9322.0
2021-08-20 13:55:00,88.85,88.85,88.68,88.68,3499.0,77.1677,77.1677,77.0201,77.0201,3499.0
2021-08-20 14:00:00,88.74,88.81,88.72,88.75,8844.0,77.0722,77.133,77.0548,77.0809,8844.0
2021-08-20 14:05:00,88.77,88.79,88.76,88.79,1850.0,77.0982,77.1156,77.0896,77.1156,1850.0
2021-08-20 14:10:00,88.79,88.89,88.79,88.87,5114.0,77.1156,77.2025,77.1156,77.1851,5114.0
2021-08-20 14:15:00,88.85,88.88,88.7,88.71,17332.0,77.1677,77.1938,77.0374,77.0461,17332.0
2021-08-20 14:20:00,88.7,88.71,88.59,88.61,5730.0,77.0374,77.0461,76.9419,76.9593,5730.0
2021-08-20 14:25:00,88.68,88.69,88.63,88.66,3539.0,77.0201,77.0288,76.9766,77.0027,3539.0
2021-08-20 14:30:00,88.7,88.9,88.65,88.85,8475.0,77.0374,77.2111,76.994,77.1677,8475.0
2021-08-20 14:35:00,88.85,88.85,88.76,88.82,6362.0,77.1677,77.1677,77.0896,77.1417,6362.0
2021-08-20 14:40:00,88.82,88.85,88.8,88.8,5210.0,77.1417,77.1677,77.1243,77.1243,5210.0
2021-08-20 14:45:00,88.84,88.85,88.78,88.82,5785.0,77.159,77.1677,77.1069,77.1417,5785.0
2021-08-20 14:50:00,88.81,88.92,88.8,88.92,4404.0,77.133,77.2285,77.1243,77.2285,4404.0
2021-08-20 14:55:00,88.91,88.94,88.87,88.9,6821.0,77.2198,77.2459,77.1851,77.2111,6821.0
2021-08-20 15:00:00,88.93,88.98,88.88,88.96,6025.0,77.2372,77.2806,77.1938,77.2633,6025.0
2021-08-20 15:05:00,88.95,88.96,88.83,88.85,7842.0,77.2546,77.2633,77.1503,77.1677,7842.0
2021-08-20 15:10:00,88.88,88.92,88.88,88.92,18700.0,77.1938,77.2285,77.1938,77.2285,18700.0
2021-08-20 15:15:00,88.93,89.16,88.92,89.06,13506.0,77.2372,77.437,77.2285,77.3501,13506.0
2021-08-20 15:20:00,89.08,89.22,89.07,89.2,5242.0,77.3675,77.4891,77.3588,77.4717,5242.0
2021-08-20 15:25:00,89.21,89.21,89.1,89.14,9054.0,77.4804,77.4804,77.3848,77.4196,9054.0
2021-08-20 15:30:00,89.15,89.15,88.99,89.09,14150.0,77.4283,77.4283,77.2893,77.3762,14150.0
2021-08-20 15:35:00,89.09,89.19,89.08,89.14,15708.0,77.3762,77.463,77.3675,77.4196,15708.0
2021-08-20 15:40:00,89.12,89.18,89.1,89.18,13307.0,77.4022,77.4543,77.3848,77.4543,13307.0
2021-08-20 15:45:00,89.18,89.28,89.17,89.2,19174.0,77.4543,77.5412,77.4456,77.4717,19174.0
2021-08-20 15:50:00,89.21,89.4,89.21,89.4,32207.0,77.4804,77.6454,77.4804,77.6454,32207.0
2021-08-20 15:55:00,89.39,89.49,89.37,89.45,62428.0,77.6367,77.7236,77.6193,77.6888,62428.0
2021-08-23 09:30:00,90.07,90.61,89.96,90.61,26204.0,78.2273,78.6963,78.1318,78.6963,26204.0
2021-08-23 09:35:00,90.52,90.7,90.42,90.6,7925.0,78.6181,78.7745,78.5313,78.6876,7925.0
2021-08-23 09:40:00,90.5,90.62,90.4,90.55,8659.0,78.6008,78.705,78.5139,78.6442,8659.0
2021-08-23 09:45:00,90.56,90.66,90.52,90.58,7711.0,78.6529,78.7397,78.6181,78.6703,7711.0
2021-08-23 09:50:00,90.59,90.69,90.56,90.59,16624.0,78.6789,78.7658,78.6529,78.6789,16624.0
2021-08-23 09:55:00,90.59,90.84,90.57,90.83,11141.0,78.6789,78.8961,78.6616,78.8874,11141.0
2021-08-23 10:00:00,90.84,90.86,90.53,90.58,9892.0,78.8961,78.9134,78.6268,78.6703,9892.0
2021-08-23 10:05:00,90.59,90.59,90.03,90.14,13919.0,78.6789,78.6789,78.1926,78.2881,13919.0
2021-08-23 10:10:00,90.11,90.62,90.1,90.6,10138.0,78.262,78.705,78.2534,78.6876,10138.0
2021-08-23 10:15:00,90.64,90.9,90.64,90.72,6470.0,78.7224,78.9482,78.7224,78.7918,6470.0
2021-08-23 10:20:00,90.72,90.91,90.67,90.77,8432.0,78.7918,78.9569,78.7484,78.8353,8432.0
2021-08-23 10:25:00,90.85,90.85,90.31,90.4,8140.0,78.9048,78.9048,78.4358,78.5139,8140.0
2021-08-23 10:30:00,90.45,90.61,90.4,90.45,6058.0,78.5573,78.6963,78.5139,78.5573,6058.0
2021-08-23 10:35:00,90.48,90.76,90.48,90.72,4643.0,78.5834,78.8266,78.5834,78.7918,4643.0
2021-08-23 10:40:00,90.67,90.96,90.67,90.96,5841.0,78.7484,79.0003,78.7484,79.0003,5841.0
2021-08-23 10:45:00,90.98,90.98,90.87,90.91,6792.0,79.0177,79.0177,78.9221,78.9569,6792.0
2021-08-23 10:50:00,90.94,91.18,90.93,91.05,17445.0,78.9829,79.1914,78.9742,79.0785,17445.0
2021-08-23 10:55:00,91.01,91.23,91.01,91.15,6947.0,79.0437,79.2348,79.0437,79.1653,6947.0
2021-08-23 11:00:00,91.1,91.24,91.09,91.18,4226.0,79.1219,79.2435,79.1132,79.1914,4226.0
2021-08-23 11:05:00,91.23,91.24,91.08,91.15,4472.0,79.2348,79.2435,79.1045,79.1653,4472.0
2021-08-23 11:10:00,91.14,91.29,91.11,91.11,11036.0,79.1566,79.2869,79.1306,79.1306,11036.0
2021-08-23 11:15:00,91.14,91.17,91.01,91.01,5858.0,79.1566,79.1827,79.0437,79.0437,5858.0
2021-08-23 11:20:00,91.03,91.1,91.03,91.05,2139.0,79.0611,79.1219,79.0611,79.0785,2139.0
2021-08-23 11:25:00,91.05,91.17,90.91,91.15,15588.0,79.0785,79.1827,78.9569,79.1653,15588.0
2021-08-23 11:30:00,91.13,91.26,91.13,91.26,5937.0,79.1479,79.2608,79.1479,79.2608,5937.0
2021-08-23 11:35:00,91.21,91.47,91.21,91.38,12460.0,79.2174,79.4432,79.2174,79.3651,12460.0
2021-08-23 11:40:00,91.39,91.41,91.34,91.39,7404.0,79.3738,79.3911,79.3303,79.3738,7404.0
2021-08-23 11:45:00,91.39,91.45,91.3,91.34,11801.0,79.3738,79.4259,79.2956,79.3303,11801.0
2021-08-23 11:50:00,91.34,91.43,91.31,91.43,4980.0,79.3303,79.4085,79.3043,79.4085,4980.0
2021-08-23 11:55:00,91.42,91.7,91.42,91.7,13452.0,79.3998,79.643,79.3998,79.643,13452.0
2021-08-23 12:00:00,91.67,91.69,91.62,91.65,5236.0,79.6169,79.6343,79.5735,79.5996,5236.0
2021-08-23 12:05:00,91.67,91.83,91.67,91.72,4633.0,79.6169,79.7559,79.6169,79.6604,4633.0
2021-08-23 12:10:00,91.73,91.89,91.7,91.86,7345.0,79.669,79.808,79.643,79.782,7345.0
2021-08-23 12:15:00,91.84,91.84,91.7,91.79,4832.0,79.7646,79.7646,79.643,79.7212,4832.0
2021-08-23 12:20:00,91.77,91.82,91.71,91.71,2764.0,79.7038,79.7472,79.6517,79.6517,2764.0
2021-08-23 12:25:00,91.7,91.92,91.7,91.88,4640.0,79.643,79.8341,79.643,79.7993,4640.0
2021-08-23 12:30:00,91.88,91.89,91.79,91.81,4282.0,79.7993,79.808,79.7212,79.7385,4282.0
2021-08-23 12:35:00,91.83,91.94,91.81,91.89,4426.0,79.7559,79.8514,79.7385,79.808,4426.0
2021-08-23 12:40:00,91.94,91.96,91.89,91.91,2341.0,79.8514,79.8688,79.808,79.8254,2341.0
2021-08-23 12:45:00,91.94,91.98,91.85,91.85,5921.0,79.8514,79.8862,79.7733,79.7733,5921.0
2021-08-23 12:50:00,91.89,91.94,91.89,91.94,3050.0,79.808,79.8514,79.808,79.8514,3050.0
2021-08-23 12:55:00,91.95,92.08,91.93,92.03,8345.0,79.8601,79.973,79.8427,79.9296,8345.0
2021-08-23 13:00:00,92.06,92.12,92.03,92.09,9802.0,79.9557,80.0078,79.9296,79.9817,9802.0
2021-08-23 13:05:00,92.08,92.16,92.08,92.13,2494.0,79.973,80.0425,79.973,80.0165,2494.0
2021-08-23 13:10:00,92.12,92.14,92.06,92.1,2642.0,80.0078,80.0251,79.9557,79.9904,2642.0
2021-08-23 13:15:00,92.11,92.17,92.11,92.11,5117.0,79.9991,80.0512,79.9991,79.9991,5117.0
2021-08-23 13:20:00,92.16,92.24,92.0,92.23,9150.0,80.0425,80.112,79.9035,80.1033,9150.0
2021-08-23 13:25:00,92.19,92.34,92.15,92.23,11380.0,80.0686,80.1988,80.0338,80.1033,11380.0
2021-08-23 13:30:00,92.21,92.34,92.18,92.33,6471.0,80.0859,80.1988,80.0599,80.1902,6471.0
2021-08-23 13:35:00,92.32,92.32,92.19,92.19,7050.0,80.1815,80.1815,80.0686,80.0686,7050.0
2021-08-23 13:40:00,92.19,92.19,92.07,92.13,8524.0,80.0686,80.0686,79.9643,80.0165,8524.0
2021-08-23 13:45:00,92.16,92.17,92.0,92.15,7938.0,80.0425,80.0512,79.9035,80.0338,7938.0
2021-08-23 13:50:00,92.12,92.12,92.04,92.09,2499.0,80.0078,80.0078,79.9383,79.9817,2499.0
2021-08-23 13:55:00,92.09,92.12,92.05,92.06,4183.0,79.9817,80.0078,79.947,79.9557,4183.0
2021-08-23 14:00:00,92.08,92.14,92.07,92.11,7138.0,79.973,80.0251,79.9643,79.9991,7138.0
2021-08-23 14:05:00,92.14,92.19,92.05,92.05,6075.0,80.0251,80.0686,79.947,79.947,6075.0
2021-08-23 14:10:00,92.06,92.08,91.89,91.94,7046.0,79.9557,79.973,79.808,79.8514,7046.0
2021-08-23 14:15:00,91.92,91.93,91.88,91.88,5925.0,79.8341,79.8427,79.7993,79.7993,5925.0
2021-08-23 14:20:00,91.89,91.93,91.83,91.85,6410.0,79.808,79.8427,79.7559,79.7733,6410.0
2021-08-23 14:25:00,91.84,91.86,91.75,91.76,3786.0,79.7646,79.782,79.6864,79.6951,3786.0
2021-08-23 14:30:00,91.74,91.85,91.74,91.83,4264.0,79.6777,79.7733,79.6777,79.7559,4264.0
2021-08-23 14:35:00,91.87,91.94,91.87,91.94,3415.0,79.7906,79.8514,79.7906,79.8514,3415.0
2021-08-23 14:40:00,91.92,91.97,91.89,91.97,9463.0,79.8341,79.8775,79.808,79.8775,9463.0
2021-08-23 14:45:00,91.97,92.01,91.95,92.01,13224.0,79.8775,79.9122,79.8601,79.9122,13224.0
2021-08-23 14:50:00,92.01,92.04,91.92,91.92,4928.0,79.9122,79.9383,79.8341,79.8341,4928.0
2021-08-23 14:55:00,91.94,91.95,91.91,91.93,5159.0,79.8514,79.8601,79.8254,79.8427,5159.0
2021-08-23 15:00:00,91.91,91.91,91.81,91.81,6705.0,79.8254,79.8254,79.7385,79.7385,6705.0
2021-08-23 15:05:00,91.81,91.86,91.79,91.79,5627.0,79.7385,79.782,79.7212,79.7212,5627.0
2021-08-23 15:10:00,91.8,91.81,91.73,91.81,4124.0,79.7298,79.7385,79.669,79.7385,4124.0
2021-08-23 15:15:00,91.86,91.89,91.85,91.86,5824.0,79.782,79.808,79.7733,79.782,5824.0
2021-08-23 15:20:00,91.86,91.95,91.84,91.84,6415.0,79.782,79.8601,79.7646,79.7646,6415.0
2021-08-23 15:25:00,91.83,91.92,91.81,91.92,4275.0,79.7559,79.8341,79.7385,79.8341,4275.0
2021-08-23 15:30:00,91.92,92.02,91.88,91.97,11809.0,79.8341,79.9209,79.7993,79.8775,11809.0
2021-08-23 15:35:00,91.98,91.98,91.78,91.79,12251.0,79.8862,79.8862,79.7125,79.7212,12251.0
2021-08-23 15:40:00,91.75,91.79,91.7,91.72,12812.0,79.6864,79.7212,79.643,79.6604,12812.0
2021-08-23 15:45:00,91.72,91.97,91.72,91.97,19838.0,79.6604,79.8775,79.6604,79.8775,19838.0
2021-08-23 15:50:00,91.96,91.96,91.63,91.63,31922.0,79.8688,79.8688,79.5822,79.5822,31922.0
2021-08-23 15:55:00,91.64,91.71,91.55,91.67,75209.0,79.5909,79.6517,79.5127,79.6169,75209.0
2021-08-24 09:30:00,90.7,91.17,87.13,87.74,390018.0,78.7745,79.1827,75.6739,76.2037,390018.0
2021-08-24 09:35:00,87.76,88.08,87.0,87.51,140359.0,76.221,76.499,75.561,76.0039,140359.0
2021-08-24 09:40:00,87.46,87.66,86.7,87.06,138131.0,75.9605,76.1342,75.3004,75.6131,138131.0
2021-08-24 09:45:00,87.07,87.25,86.1,86.22,170696.0,75.6218,75.7781,74.7793,74.8835,170696.0
2021-08-24 09:50:00,86.19,86.35,85.99,86.11,125536.0,74.8575,74.9964,74.6838,74.788,125536.0
2021-08-24 09:55:00,86.12,86.21,85.36,85.53,154587.0,74.7967,74.8748,74.1366,74.2842,154587.0
2021-08-24 10:00:00,85.5,85.5,85.02,85.19,145236.0,74.2582,74.2582,73.8413,73.9889,145236.0
2021-08-24 10:05:00,85.17,85.27,84.69,84.88,149618.0,73.9716,74.0584,73.5547,73.7197,149618.0
2021-08-24 10:10:00,84.93,85.82,84.83,85.54,122800.0,73.7631,74.5361,73.6763,74.2929,122800.0
2021-08-24 10:15:00,85.54,86.03,85.42,86.01,81495.0,74.2929,74.7185,74.1887,74.7011,81495.0
2021-08-24 10:20:00,85.94,86.3,85.72,85.8,106077.0,74.6403,74.953,74.4493,74.5187,106077.0
2021-08-24 10:25:00,85.82,86.42,85.82,86.36,74583.0,74.5361,75.0572,74.5361,75.0051,74583.0
2021-08-24 10:30:00,86.29,86.5,85.87,86.01,83729.0,74.9443,75.1267,74.5795,74.7011,83729.0
2021-08-24 10:35:00,86.03,86.04,85.4,85.52,68215.0,74.7185,74.7272,74.1713,74.2756,68215.0
2021-08-24 10:40:00,85.59,85.61,85.2,85.4,34935.0,74.3364,74.3537,73.9976,74.1713,34935.0
2021-08-24 10:45:00,85.42,85.77,85.41,85.72,41176.0,74.1887,74.4927,74.18,74.4493,41176.0
2021-08-24 10:50:00,85.71,85.86,85.47,85.47,25138.0,74.4406,74.5709,74.2321,74.2321,25138.0
2021-08-24 10:55:00,85.45,85.51,85.3,85.41,34082.0,74.2148,74.2669,74.0845,74.18,34082.0
2021-08-24 11:00:00,85.44,85.53,85.19,85.23,39458.0,74.2061,74.2842,73.9889,74.0237,39458.0
2021-08-24 11:05:00,85.24,85.38,85.17,85.24,22854.0,74.0324,74.154,73.9716,74.0324,22854.0
2021-08-24 11:10:00,85.25,85.68,85.2,85.49,40795.0,74.0411,74.4145,73.9976,74.2495,40795.0
2021-08-24 11:15:00,85.47,85.96,85.45,85.7,37253.0,74.2321,74.6577,74.2148,74.4319,37253.0
2021-08-24 11:20:00,85.7,86.19,85.7,85.92,29849.0,74.4319,74.8575,74.4319,74.623,29849.0
2021-08-24 11:25:00,85.93,86.11,85.89,86.06,25025.0,74.6316,74.788,74.5969,74.7446,25025.0
2021-08-24 11:30:00,86.03,86.11,85.72,85.78,42933.0,74.7185,74.788,74.4493,74.5014,42933.0
2021-08-24 11:35:00,85.78,85.83,85.62,85.67,28804.0,74.5014,74.5448,74.3624,74.4058,28804.0
2021-08-24 11:40:00,85.65,85.95,85.58,85.95,27300.0,74.3885,74.649,74.3277,74.649,27300.0
2021-08-24 11:45:00,85.92,86.08,85.83,85.93,37134.0,74.623,74.7619,74.5448,74.6316,37134.0
2021-08-24 11:50:00,85.92,86.06,85.9,85.93,24239.0,74.623,74.7446,74.6056,74.6316,24239.0
2021-08-24 11:55:00,85.94,86.38,85.93,86.38,36625.0,74.6403,75.0225,74.6316,75.0225,36625.0
2021-08-24 12:00:00,86.37,86.43,86.19,86.29,35984.0,75.0138,75.0659,74.8575,74.9443,35984.0
2021-08-24 12:05:00,86.33,86.61,86.31,86.44,74823.0,74.9791,75.2222,74.9617,75.0746,74823.0
2021-08-24 12:10:00,86.38,86.54,86.37,86.45,15576.0,75.0225,75.1614,75.0138,75.0833,15576.0
2021-08-24 12:15:00,86.38,86.58,86.35,86.54,35084.0,75.0225,75.1962,74.9964,75.1614,35084.0
2021-08-24 12:20:00,86.53,86.65,86.36,86.39,37490.0,75.1528,75.257,75.0051,75.0312,37490.0
2021-08-24 12:25:00,86.36,86.55,86.34,86.38,26236.0,75.0051,75.1701,74.9877,75.0225,26236.0
2021-08-24 12:30:00,86.35,86.58,86.34,86.52,33934.0,74.9964,75.1962,74.9877,75.1441,33934.0
2021-08-24 12:35:00,86.52,86.52,86.42,86.5,7338.0,75.1441,75.1441,75.0572,75.1267,7338.0
2021-08-24 12:40:00,86.5,86.99,86.5,86.89,54472.0,75.1267,75.5523,75.1267,75.4654,54472.0
2021-08-24 12:45:00,86.89,87.05,86.81,86.85,22816.0,75.4654,75.6044,75.3959,75.4307,22816.0
2021-08-24 12:50:00,86.84,86.9,86.62,86.83,32065.0,75.422,75.4741,75.2309,75.4133,32065.0
2021-08-24 12:55:00,86.86,87.11,86.85,86.96,35627.0,75.4394,75.6565,75.4307,75.5262,35627.0
2021-08-24 13:00:00,86.95,87.08,86.73,86.78,18307.0,75.5175,75.6304,75.3265,75.3699,18307.0
2021-08-24 13:05:00,86.72,86.97,86.66,86.9,23721.0,75.3178,75.5349,75.2657,75.4741,23721.0
2021-08-24 13:10:00,86.95,87.06,86.87,86.95,22372.0,75.5175,75.6131,75.4481,75.5175,22372.0
2021-08-24 13:15:00,86.95,87.0,86.77,86.8,17640.0,75.5175,75.561,75.3612,75.3873,17640.0
2021-08-24 13:20:00,86.8,87.16,86.75,87.16,54368.0,75.3873,75.6999,75.3438,75.6999,54368.0
2021-08-24 13:25:00,87.13,87.13,86.92,86.93,16191.0,75.6739,75.6739,75.4915,75.5002,16191.0
2021-08-24 13:30:00,86.95,87.01,86.55,86.57,64705.0,75.5175,75.5696,75.1701,75.1875,64705.0
2021-08-24 13:35:00,86.58,86.6,86.45,86.47,26280.0,75.1962,75.2136,75.0833,75.1006,26280.0
2021-08-24 13:40:00,86.43,86.57,86.33,86.52,21471.0,75.0659,75.1875,74.9791,75.1441,21471.0
2021-08-24 13:45:00,86.51,86.56,86.13,86.17,31474.0,75.1354,75.1788,74.8054,74.8401,31474.0
2021-08-24 13:50:00,86.19,86.27,86.11,86.16,19778.0,74.8575,74.9269,74.788,74.8314,19778.0
2021-08-24 13:55:00,86.14,86.28,86.07,86.24,18810.0,74.814,74.9356,74.7532,74.9009,18810.0
2021-08-24 14:00:00,86.25,86.28,86.03,86.08,31956.0,74.9096,74.9356,74.7185,74.7619,31956.0
2021-08-24 14:05:00,86.08,86.16,85.94,86.11,28377.0,74.7619,74.8314,74.6403,74.788,28377.0
2021-08-24 14:10:00,86.12,86.32,86.04,86.3,17204.0,74.7967,74.9704,74.7272,74.953,17204.0
2021-08-24 14:15:00,86.3,86.36,86.24,86.29,11865.0,74.953,75.0051,74.9009,74.9443,11865.0
2021-08-24 14:20:00,86.31,86.32,86.21,86.29,15828.0,74.9617,74.9704,74.8748,74.9443,15828.0
2021-08-24 14:25:00,86.29,86.3,86.12,86.24,10684.0,74.9443,74.953,74.7967,74.9009,10684.0
2021-08-24 14:30:00,86.24,86.27,86.03,86.15,17634.0,74.9009,74.9269,74.7185,74.8227,17634.0
2021-08-24 14:35:00,86.12,86.12,85.91,85.94,20458.0,74.7967,74.7967,74.6143,74.6403,20458.0
2021-08-24 14:40:00,85.97,86.05,85.93,86.04,18913.0,74.6664,74.7359,74.6316,74.7272,18913.0
2021-08-24 14:45:00,86.07,86.17,86.04,86.14,13564.0,74.7532,74.8401,74.7272,74.814,13564.0
2021-08-24 14:50:00,86.17,86.31,86.14,86.23,28060.0,74.8401,74.9617,74.814,74.8922,28060.0
2021-08-24 14:55:00,86.23,86.38,86.2,86.35,24839.0,74.8922,75.0225,74.8661,74.9964,24839.0
2021-08-24 15:00:00,86.34,86.58,86.33,86.47,35919.0,74.9877,75.1962,74.9791,75.1006,35919.0
2021-08-24 15:05:00,86.45,86.45,86.34,86.37,27369.0,75.0833,75.0833,74.9877,75.0138,27369.0
2021-08-24 15:10:00,86.41,86.53,86.4,86.44,27450.0,75.0485,75.1528,75.0399,75.0746,27450.0
2021-08-24 15:15:00,86.46,86.54,86.4,86.53,44005.0,75.092,75.1614,75.0399,75.1528,44005.0
2021-08-24 15:20:00,86.51,86.53,86.33,86.43,25948.0,75.1354,75.1528,74.9791,75.0659,25948.0
2021-08-24 15:25:00,86.49,86.63,86.44,86.46,42627.0,75.118,75.2396,75.0746,75.092,42627.0
2021-08-24 15:30:00,86.5,86.52,86.33,86.34,41448.0,75.1267,75.1441,74.9791,74.9877,41448.0
2021-08-24 15:35:00,86.34,86.38,86.12,86.38,42344.0,74.9877,75.0225,74.7967,75.0225,42344.0
2021-08-24 15:40:00,86.37,86.42,86.12,86.14,54108.0,75.0138,75.0572,74.7967,74.814,54108.0
2021-08-24 15:45:00,86.14,86.29,86.05,86.05,53522.0,74.814,74.9443,74.7359,74.7359,53522.0
2021-08-24 15:50:00,86.05,86.24,86.02,86.13,91407.0,74.7359,74.9009,74.7098,74.8054,91407.0
2021-08-24 15:55:00,86.13,86.18,86.07,86.08,138498.0,74.8054,74.8488,74.7532,74.7619,138498.0
2021-08-25 09:30:00,85.9,86.83,85.9,86.79,72917.0,74.6056,75.4133,74.6056,75.3786,72917.0
2021-08-25 09:35:00,86.78,87.1,86.61,87.02,49656.0,75.3699,75.6478,75.2222,75.5783,49656.0
2021-08-25 09:40:00,87.04,87.23,87.01,87.12,31454.0,75.5957,75.7607,75.5696,75.6652,31454.0
2021-08-25 09:45:00,87.2,87.2,86.75,87.06,42661.0,75.7347,75.7347,75.3438,75.6131,42661.0
2021-08-25 09:50:00,87.11,87.17,86.97,87.17,18893.0,75.6565,75.7086,75.5349,75.7086,18893.0
2021-08-25 09:55:00,87.18,87.39,87.12,87.26,35657.0,75.7173,75.8997,75.6652,75.7868,35657.0
2021-08-25 10:00:00,87.24,87.37,87.02,87.02,24299.0,75.7694,75.8823,75.5783,75.5783,24299.0
2021-08-25 10:05:00,87.02,87.03,86.52,86.76,33045.0,75.5783,75.587,75.1441,75.3525,33045.0
2021-08-25 10:10:00,86.76,86.78,86.55,86.78,12228.0,75.3525,75.3699,75.1701,75.3699,12228.0
2021-08-25 10:15:00,86.79,86.79,86.47,86.62,15481.0,75.3786,75.3786,75.1006,75.2309,15481.0
2021-08-25 10:20:00,86.67,86.67,86.45,86.46,12160.0,75.2744,75.2744,75.0833,75.092,12160.0
2021-08-25 10:25:00,86.49,86.82,86.36,86.75,17587.0,75.118,75.4046,75.0051,75.3438,17587.0
2021-08-25 10:30:00,86.78,87.13,86.77,86.96,33943.0,75.3699,75.6739,75.3612,75.5262,33943.0
2021-08-25 10:35:00,86.92,87.08,86.87,87.0,11140.0,75.4915,75.6304,75.4481,75.561,11140.0
2021-08-25 10:40:00,87.01,87.03,86.72,86.72,13662.0,75.5696,75.587,75.3178,75.3178,13662.0
2021-08-25 10:45:00,86.7,86.75,86.5,86.52,10218.0,75.3004,75.3438,75.1267,75.1441,10218.0
2021-08-25 10:50:00,86.51,86.67,86.41,86.6,12888.0,75.1354,75.2744,75.0485,75.2136,12888.0
2021-08-25 10:55:00,86.57,86.69,86.49,86.56,13175.0,75.1875,75.2917,75.118,75.1788,13175.0
2021-08-25 11:00:00,86.58,86.75,86.48,86.51,46700.0,75.1962,75.3438,75.1093,75.1354,46700.0
2021-08-25 11:05:00,86.47,86.5,86.39,86.45,24694.0,75.1006,75.1267,75.0312,75.0833,24694.0
2021-08-25 11:10:00,86.41,86.57,86.41,86.54,17579.0,75.0485,75.1875,75.0485,75.1614,17579.0
2021-08-25 11:15:00,86.56,86.56,86.35,86.52,22147.0,75.1788,75.1788,74.9964,75.1441,22147.0
2021-08-25 11:20:00,86.52,86.81,86.51,86.68,17628.0,75.1441,75.3959,75.1354,75.283,17628.0
2021-08-25 11:25:00,86.69,86.83,86.64,86.82,7740.0,75.2917,75.4133,75.2483,75.4046,7740.0
2021-08-25 11:30:00,86.8,87.11,86.74,87.11,18833.0,75.3873,75.6565,75.3351,75.6565,18833.0
2021-08-25 11:35:00,87.11,87.14,86.95,87.06,15164.0,75.6565,75.6826,75.5175,75.6131,15164.0
2021-08-25 11:40:00,87.1,87.22,87.08,87.16,16233.0,75.6478,75.752,75.6304,75.6999,16233.0
2021-08-25 11:45:00,87.17,87.29,87.11,87.29,7477.0,75.7086,75.8128,75.6565,75.8128,7477.0
2021-08-25 11:50:00,87.26,87.27,87.12,87.14,10095.0,75.7868,75.7955,75.6652,75.6826,10095.0
2021-08-25 11:55:00,87.12,87.16,87.07,87.14,8427.0,75.6652,75.6999,75.6218,75.6826,8427.0
2021-08-25 12:00:00,87.15,87.2,87.06,87.13,13760.0,75.6912,75.7347,75.6131,75.6739,13760.0
2021-08-25 12:05:00,87.12,87.13,86.98,87.06,21400.0,75.6652,75.6739,75.5436,75.6131,21400.0
2021-08-25 12:10:00,87.05,87.16,87.03,87.14,5065.0,75.6044,75.6999,75.587,75.6826,5065.0
2021-08-25 12:15:00,87.18,87.2,87.1,87.15,6983.0,75.7173,75.7347,75.6478,75.6912,6983.0
2021-08-25 12:20:00,87.17,87.25,87.13,87.14,7231.0,75.7086,75.7781,75.6739,75.6826,7231.0
2021-08-25 12:25:00,87.14,87.17,87.07,87.17,10346.0,75.6826,75.7086,75.6218,75.7086,10346.0
2021-08-25 12:30:00,87.22,87.32,87.18,87.32,9510.0,75.752,75.8389,75.7173,75.8389,9510.0
2021-08-25 12:35:00,87.32,87.38,87.3,87.35,6036.0,75.8389,75.891,75.8215,75.8649,6036.0
2021-08-25 12:40:00,87.37,87.42,87.35,87.35,9469.0,75.8823,75.9257,75.8649,75.8649,9469.0
2021-08-25 12:45:00,87.38,87.43,87.37,87.38,5218.0,75.891,75.9344,75.8823,75.891,5218.0
2021-08-25 12:50:00,87.38,87.47,87.34,87.34,15314.0,75.891,75.9692,75.8563,75.8563,15314.0
2021-08-25 12:55:00,87.34,87.35,87.15,87.21,44101.0,75.8563,75.8649,75.6912,75.7434,44101.0
2021-08-25 13:00:00,87.19,87.27,87.18,87.21,4573.0,75.726,75.7955,75.7173,75.7434,4573.0
2021-08-25 13:05:00,87.23,87.23,86.94,86.97,7945.0,75.7607,75.7607,75.5089,75.5349,7945.0
2021-08-25 13:10:00,87.0,87.1,86.97,87.09,4290.0,75.561,75.6478,75.5349,75.6391,4290.0
2021-08-25 13:15:00,87.17,87.21,87.04,87.11,9355.0,75.7086,75.7434,75.5957,75.6565,9355.0
2021-08-25 13:20:00,87.09,87.13,87.05,87.12,5229.0,75.6391,75.6739,75.6044,75.6652,5229.0
2021-08-25 13:25:00,87.11,87.23,87.11,87.2,4953.0,75.6565,75.7607,75.6565,75.7347,4953.0
2021-08-25 13:30:00,87.2,87.36,87.2,87.36,8012.0,75.7347,75.8736,75.7347,75.8736,8012.0
2021-08-25 13:35:00,87.37,87.44,87.34,87.36,8214.0,75.8823,75.9431,75.8563,75.8736,8214.0
2021-08-25 13:40:00,87.39,87.44,87.35,87.44,8709.0,75.8997,75.9431,75.8649,75.9431,8709.0
2021-08-25 13:45:00,87.43,87.45,87.38,87.4,7563.0,75.9344,75.9518,75.891,75.9084,7563.0
2021-08-25 13:50:00,87.39,87.41,87.37,87.37,8678.0,75.8997,75.9171,75.8823,75.8823,8678.0
2021-08-25 13:55:00,87.37,87.4,87.31,87.4,6195.0,75.8823,75.9084,75.8302,75.9084,6195.0
2021-08-25 14:00:00,87.39,87.39,87.22,87.25,4983.0,75.8997,75.8997,75.752,75.7781,4983.0
2021-08-25 14:05:00,87.23,89.53,87.23,88.79,224867.0,75.7607,77.7583,75.7607,77.1156,224867.0
2021-08-25 14:10:00,88.79,89.26,88.34,89.02,189968.0,77.1156,77.5238,76.7248,77.3154,189968.0
2021-08-25 14:15:00,89.02,89.05,86.34,87.15,217085.0,77.3154,77.3414,74.9877,75.6912,217085.0
2021-08-25 14:20:00,87.06,87.7,86.74,87.7,46465.0,75.6131,76.1689,75.3351,76.1689,46465.0
2021-08-25 14:25:00,87.69,87.69,87.03,87.5,42553.0,76.1602,76.1602,75.587,75.9952,42553.0
2021-08-25 14:30:00,87.49,87.49,86.93,87.14,37515.0,75.9865,75.9865,75.5002,75.6826,37515.0
2021-08-25 14:35:00,87.19,87.49,87.14,87.25,34713.0,75.726,75.9865,75.6826,75.7781,34713.0
2021-08-25 14:40:00,87.29,87.5,87.11,87.16,34092.0,75.8128,75.9952,75.6565,75.6999,34092.0
2021-08-25 14:45:00,87.23,87.48,87.06,87.4,40412.0,75.7607,75.9778,75.6131,75.9084,40412.0
2021-08-25 14:50:00,87.42,87.51,87.0,87.15,28419.0,75.9257,76.0039,75.561,75.6912,28419.0
2021-08-25 14:55:00,87.19,87.55,87.19,87.47,16002.0,75.726,76.0386,75.726,75.9692,16002.0
2021-08-25 15:00:00,87.45,87.45,87.07,87.11,36259.0,75.9518,75.9518,75.6218,75.6565,36259.0
2021-08-25 15:05:00,87.14,87.3,87.12,87.27,13000.0,75.6826,75.8215,75.6652,75.7955,13000.0
2021-08-25 15:10:00,87.29,87.45,87.25,87.38,32545.0,75.8128,75.9518,75.7781,75.891,32545.0
2021-08-25 15:15:00,87.35,87.52,87.28,87.31,16243.0,75.8649,76.0126,75.8041,75.8302,16243.0
2021-08-25 15:20:00,87.27,87.31,87.19,87.28,17167.0,75.7955,75.8302,75.726,75.8041,17167.0
2021-08-25 15:25:00,87.26,87.43,87.21,87.28,42924.0,75.7868,75.9344,75.7434,75.8041,42924.0
2021-08-25 15:30:00,87.3,87.33,87.13,87.18,31027.0,75.8215,75.8476,75.6739,75.7173,31027.0
2021-08-25 15:35:00,87.18,87.23,87.05,87.06,34730.0,75.7173,75.7607,75.6044,75.6131,34730.0
2021-08-25 15:40:00,87.07,87.23,86.99,87.1,36793.0,75.6218,75.7607,75.5523,75.6478,36793.0
2021-08-25 15:45:00,87.11,87.14,86.81,86.82,31669.0,75.6565,75.6826,75.3959,75.4046,31669.0
2021-08-25 15:50:00,86.8,86.89,86.67,86.85,64646.0,75.3873,75.4654,75.2744,75.4307,64646.0
2021-08-25 15:55:00,86.89,86.93,86.84,86.88,104639.0,75.4654,75.5002,75.422,75.4567,104639.0
2021-08-26 09:30:00,87.0,87.2,86.57,86.78,43577.0,75.561,75.7347,75.1875,75.3699,43577.0
2021-08-26 09:35:00,86.72,86.75,86.27,86.27,34344.0,75.3178,75.3438,74.9269,74.9269,34344.0
2021-08-26 09:40:00,86.26,86.64,86.15,86.35,36772.0,74.9183,75.2483,74.8227,74.9964,36772.0
2021-08-26 09:45:00,86.36,86.53,86.24,86.48,29479.0,75.0051,75.1528,74.9009,75.1093,29479.0
2021-08-26 09:50:00,86.4,86.75,86.36,86.67,11847.0,75.0399,75.3438,75.0051,75.2744,11847.0
2021-08-26 09:55:00,86.69,86.87,86.62,86.79,22111.0,75.2917,75.4481,75.2309,75.3786,22111.0
2021-08-26 10:00:00,86.8,87.16,86.7,86.98,36349.0,75.3873,75.6999,75.3004,75.5436,36349.0
2021-08-26 10:05:00,86.94,86.94,86.68,86.71,20386.0,75.5089,75.5089,75.283,75.3091,20386.0
2021-08-26 10:10:00,86.71,86.71,86.43,86.47,15864.0,75.3091,75.3091,75.0659,75.1006,15864.0
2021-08-26 10:15:00,86.44,86.44,85.9,85.91,31950.0,75.0746,75.0746,74.6056,74.6143,31950.0
2021-08-26 10:20:00,85.87,86.07,85.85,86.01,14645.0,74.5795,74.7532,74.5622,74.7011,14645.0
2021-08-26 10:25:00,86.02,86.02,85.59,85.66,21526.0,74.7098,74.7098,74.3364,74.3971,21526.0
2021-08-26 10:30:00,85.7,85.73,85.41,85.51,28230.0,74.4319,74.4579,74.18,74.2669,28230.0
2021-08-26 10:35:00,85.51,85.65,85.48,85.56,16524.0,74.2669,74.3885,74.2408,74.3103,16524.0
2021-08-26 10:40:00,85.58,85.62,85.43,85.59,16149.0,74.3277,74.3624,74.1974,74.3364,16149.0
2021-08-26 10:45:00,85.57,85.6,85.38,85.4,22063.0,74.319,74.345,74.154,74.1713,22063.0
2021-08-26 10:50:00,85.4,85.5,85.27,85.31,30271.0,74.1713,74.2582,74.0584,74.0932,30271.0
2021-08-26 10:55:00,85.31,85.33,84.95,84.99,31738.0,74.0932,74.1105,73.7805,73.8152,31738.0
2021-08-26 11:00:00,84.99,85.05,84.83,85.02,30223.0,73.8152,73.8674,73.6763,73.8413,30223.0
2021-08-26 11:05:00,85.02,85.24,84.99,85.08,24318.0,73.8413,74.0324,73.8152,73.8934,24318.0
2021-08-26 11:10:00,85.07,85.33,85.05,85.3,22955.0,73.8847,74.1105,73.8674,74.0845,22955.0
2021-08-26 11:15:00,85.32,85.33,85.05,85.11,18879.0,74.1019,74.1105,73.8674,73.9195,18879.0
2021-08-26 11:20:00,85.13,85.34,85.11,85.2,17604.0,73.9368,74.1192,73.9195,73.9976,17604.0
2021-08-26 11:25:00,85.2,85.27,85.12,85.12,5080.0,73.9976,74.0584,73.9282,73.9282,5080.0
2021-08-26 11:30:00,85.1,85.25,85.03,85.08,16574.0,73.9108,74.0411,73.85,73.8934,16574.0
2021-08-26 11:35:00,85.08,85.09,84.94,84.98,24427.0,73.8934,73.9021,73.7718,73.8066,24427.0
2021-08-26 11:40:00,84.98,85.07,84.85,84.88,12759.0,73.8066,73.8847,73.6937,73.7197,12759.0
2021-08-26 11:45:00,84.88,85.05,84.88,85.05,6439.0,73.7197,73.8674,73.7197,73.8674,6439.0
2021-08-26 11:50:00,85.05,85.07,84.85,84.88,21069.0,73.8674,73.8847,73.6937,73.7197,21069.0
2021-08-26 11:55:00,84.94,85.06,84.91,84.95,9618.0,73.7718,73.876,73.7458,73.7805,9618.0
2021-08-26 12:00:00,84.95,85.16,84.94,85.11,10437.0,73.7805,73.9629,73.7718,73.9195,10437.0
2021-08-26 12:05:00,85.12,85.27,85.08,85.21,13360.0,73.9282,74.0584,73.8934,74.0063,13360.0
2021-08-26 12:10:00,85.24,85.44,85.23,85.43,15935.0,74.0324,74.2061,74.0237,74.1974,15935.0
2021-08-26 12:15:00,85.47,85.48,85.33,85.36,5801.0,74.2321,74.2408,74.1105,74.1366,5801.0
2021-08-26 12:20:00,85.34,85.34,85.28,85.32,5808.0,74.1192,74.1192,74.0671,74.1019,5808.0
2021-08-26 12:25:00,85.32,85.39,85.29,85.36,8694.0,74.1019,74.1626,74.0758,74.1366,8694.0
2021-08-26 12:30:00,85.36,85.36,85.12,85.26,15778.0,74.1366,74.1366,73.9282,74.0497,15778.0
2021-08-26 12:35:00,85.26,85.3,85.08,85.09,16020.0,74.0497,74.0845,73.8934,73.9021,16020.0
2021-08-26 12:40:00,85.09,85.09,84.97,85.05,16422.0,73.9021,73.9021,73.7979,73.8674,16422.0
2021-08-26 12:45:00,85.05,85.09,84.99,85.03,7269.0,73.8674,73.9021,73.8152,73.85,7269.0
2021-08-26 12:50:00,85.02,85.12,84.98,85.0,12851.0,73.8413,73.9282,73.8066,73.8239,12851.0
2021-08-26 12:55:00,85.02,85.12,84.92,85.12,8837.0,73.8413,73.9282,73.7544,73.9282,8837.0
2021-08-26 13:00:00,85.07,85.08,84.92,84.98,23217.0,73.8847,73.8934,73.7544,73.8066,23217.0
2021-08-26 13:05:00,84.95,85.03,84.95,85.0,13168.0,73.7805,73.85,73.7805,73.8239,13168.0
2021-08-26 13:10:00,85.0,85.1,84.9,85.1,26226.0,73.8239,73.9108,73.7371,73.9108,26226.0
2021-08-26 13:15:00,85.1,85.2,85.09,85.15,11175.0,73.9108,73.9976,73.9021,73.9542,11175.0
2021-08-26 13:20:00,85.14,85.26,85.11,85.19,16841.0,73.9455,74.0497,73.9195,73.9889,16841.0
2021-08-26 13:25:00,85.21,85.45,85.21,85.45,18761.0,74.0063,74.2148,74.0063,74.2148,18761.0
2021-08-26 13:30:00,85.44,85.5,85.41,85.42,17905.0,74.2061,74.2582,74.18,74.1887,17905.0
2021-08-26 13:35:00,85.43,85.47,85.36,85.44,10235.0,74.1974,74.2321,74.1366,74.2061,10235.0
2021-08-26 13:40:00,85.45,85.46,85.34,85.38,12934.0,74.2148,74.2234,74.1192,74.154,12934.0
2021-08-26 13:45:00,85.36,85.37,85.21,85.24,6004.0,74.1366,74.1453,74.0063,74.0324,6004.0
2021-08-26 13:50:00,85.24,85.24,85.09,85.15,7236.0,74.0324,74.0324,73.9021,73.9542,7236.0
2021-08-26 13:55:00,85.16,85.27,85.12,85.25,5045.0,73.9629,74.0584,73.9282,74.0411,5045.0
2021-08-26 14:00:00,85.24,85.24,85.1,85.14,9097.0,74.0324,74.0324,73.9108,73.9455,9097.0
2021-08-26 14:05:00,85.18,85.18,85.09,85.11,10294.0,73.9803,73.9803,73.9021,73.9195,10294.0
2021-08-26 14:10:00,85.13,85.23,85.12,85.2,14799.0,73.9368,74.0237,73.9282,73.9976,14799.0
2021-08-26 14:15:00,85.21,85.23,85.1,85.13,23706.0,74.0063,74.0237,73.9108,73.9368,23706.0
2021-08-26 14:20:00,85.15,85.23,85.13,85.18,11992.0,73.9542,74.0237,73.9368,73.9803,11992.0
2021-08-26 14:25:00,85.18,85.19,85.13,85.13,8293.0,73.9803,73.9889,73.9368,73.9368,8293.0
2021-08-26 14:30:00,85.14,85.14,85.02,85.09,10530.0,73.9455,73.9455,73.8413,73.9021,10530.0
2021-08-26 14:35:00,85.09,85.13,85.05,85.11,10238.0,73.9021,73.9368,73.8674,73.9195,10238.0
2021-08-26 14:40:00,85.09,85.16,85.08,85.14,10788.0,73.9021,73.9629,73.8934,73.9455,10788.0
2021-08-26 14:45:00,85.16,85.17,85.01,85.01,12035.0,73.9629,73.9716,73.8326,73.8326,12035.0
2021-08-26 14:50:00,85.02,85.13,84.99,85.13,30000.0,73.8413,73.9368,73.8152,73.9368,30000.0
2021-08-26 14:55:00,85.13,85.13,85.0,85.03,6544.0,73.9368,73.9368,73.8239,73.85,6544.0
2021-08-26 15:00:00,85.02,85.03,84.94,84.97,19933.0,73.8413,73.85,73.7718,73.7979,19933.0
2021-08-26 15:05:00,84.96,84.98,84.89,84.92,13936.0,73.7892,73.8066,73.7284,73.7544,13936.0
2021-08-26 15:10:00,84.95,85.0,84.91,84.99,17237.0,73.7805,73.8239,73.7458,73.8152,17237.0
2021-08-26 15:15:00,85.0,85.09,84.95,85.09,20480.0,73.8239,73.9021,73.7805,73.9021,20480.0
2021-08-26 15:20:00,85.09,85.13,84.99,85.0,17074.0,73.9021,73.9368,73.8152,73.8239,17074.0
2021-08-26 15:25:00,84.99,85.12,84.99,85.09,18281.0,73.8152,73.9282,73.8152,73.9021,18281.0
2021-08-26 15:30:00,85.07,85.13,84.94,84.97,33429.0,73.8847,73.9368,73.7718,73.7979,33429.0
2021-08-26 15:35:00,84.98,85.07,84.96,84.97,31907.0,73.8066,73.8847,73.7892,73.7979,31907.0
2021-08-26 15:40:00,84.98,85.05,84.87,85.02,64483.0,73.8066,73.8674,73.711,73.8413,64483.0
2021-08-26 15:45:00,84.99,85.03,84.95,84.97,25085.0,73.8152,73.85,73.7805,73.7979,25085.0
2021-08-26 15:50:00,84.98,84.99,84.69,84.71,81126.0,73.8066,73.8152,73.5547,73.5721,81126.0
2021-08-26 15:55:00,84.7,84.8,84.64,84.75,110972.0,73.5634,73.6502,73.5113,73.6068,110972.0
2021-08-27 09:30:00,84.86,85.15,84.84,85.09,52594.0,73.7023,73.9542,73.685,73.9021,52594.0
2021-08-27 09:35:00,85.12,85.49,85.06,85.42,19705.0,73.9282,74.2495,73.876,74.1887,19705.0
2021-08-27 09:40:00,85.41,85.8,85.41,85.8,13906.0,74.18,74.5187,74.18,74.5187,13906.0
2021-08-27 09:45:00,85.78,85.86,85.46,85.47,24481.0,74.5014,74.5709,74.2234,74.2321,24481.0
2021-08-27 09:50:00,85.54,85.96,85.54,85.91,16901.0,74.2929,74.6577,74.2929,74.6143,16901.0
2021-08-27 09:55:00,85.87,86.1,85.79,85.88,28498.0,74.5795,74.7793,74.5101,74.5882,28498.0
2021-08-27 10:00:00,85.87,86.21,85.82,86.04,14622.0,74.5795,74.8748,74.5361,74.7272,14622.0
2021-08-27 10:05:00,86.01,86.12,85.97,86.06,9456.0,74.7011,74.7967,74.6664,74.7446,9456.0
2021-08-27 10:10:00,86.04,86.35,86.0,86.2,21682.0,74.7272,74.9964,74.6924,74.8661,21682.0
2021-08-27 10:15:00,86.2,86.22,86.02,86.07,7919.0,74.8661,74.8835,74.7098,74.7532,7919.0
2021-08-27 10:20:00,86.15,86.21,86.0,86.16,14187.0,74.8227,74.8748,74.6924,74.8314,14187.0
2021-08-27 10:25:00,86.2,86.43,86.12,86.31,14937.0,74.8661,75.0659,74.7967,74.9617,14937.0
2021-08-27 10:30:00,86.36,86.36,86.23,86.23,13213.0,75.0051,75.0051,74.8922,74.8922,13213.0
2021-08-27 10:35:00,86.26,86.73,86.26,86.71,34501.0,74.9183,75.3265,74.9183,75.3091,34501.0
2021-08-27 10:40:00,86.74,86.84,86.56,86.62,22139.0,75.3351,75.422,75.1788,75.2309,22139.0
2021-08-27 10:45:00,86.62,86.7,86.59,86.7,10610.0,75.2309,75.3004,75.2049,75.3004,10610.0
2021-08-27 10:50:00,86.71,87.03,86.69,87.02,20165.0,75.3091,75.587,75.2917,75.5783,20165.0
2021-08-27 10:55:00,87.03,87.03,86.84,86.88,18152.0,75.587,75.587,75.422,75.4567,18152.0
2021-08-27 11:00:00,86.94,87.1,86.85,86.93,24110.0,75.5089,75.6478,75.4307,75.5002,24110.0
2021-08-27 11:05:00,86.91,86.92,86.7,86.71,6224.0,75.4828,75.4915,75.3004,75.3091,6224.0
2021-08-27 11:10:00,86.7,86.8,86.65,86.72,7934.0,75.3004,75.3873,75.257,75.3178,7934.0
2021-08-27 11:15:00,86.69,86.74,86.6,86.69,5261.0,75.2917,75.3351,75.2136,75.2917,5261.0
2021-08-27 11:20:00,86.72,86.81,86.52,86.53,12049.0,75.3178,75.3959,75.1441,75.1528,12049.0
2021-08-27 11:25:00,86.54,86.63,86.41,86.43,7229.0,75.1614,75.2396,75.0485,75.0659,7229.0
2021-08-27 11:30:00,86.43,86.5,86.41,86.49,7670.0,75.0659,75.1267,75.0485,75.118,7670.0
2021-08-27 11:35:00,86.49,86.55,86.39,86.39,5202.0,75.118,75.1701,75.0312,75.0312,5202.0
2021-08-27 11:40:00,86.36,86.45,86.33,86.41,10466.0,75.0051,75.0833,74.9791,75.0485,10466.0
2021-08-27 11:45:00,86.39,86.61,86.38,86.57,11811.0,75.0312,75.2222,75.0225,75.1875,11811.0
2021-08-27 11:50:00,86.64,86.8,86.61,86.69,12219.0,75.2483,75.3873,75.2222,75.2917,12219.0
2021-08-27 11:55:00,86.69,86.78,86.68,86.71,8511.0,75.2917,75.3699,75.283,75.3091,8511.0
2021-08-27 12:00:00,86.67,86.71,86.43,86.46,17225.0,75.2744,75.3091,75.0659,75.092,17225.0
2021-08-27 12:05:00,86.42,86.49,86.35,86.35,5238.0,75.0572,75.118,74.9964,74.9964,5238.0
2021-08-27 12:10:00,86.37,86.39,86.33,86.34,4732.0,75.0138,75.0312,74.9791,74.9877,4732.0
2021-08-27 12:15:00,86.38,86.39,86.33,86.34,7938.0,75.0225,75.0312,74.9791,74.9877,7938.0
2021-08-27 12:20:00,86.36,86.45,86.35,86.36,9098.0,75.0051,75.0833,74.9964,75.0051,9098.0
2021-08-27 12:25:00,86.36,86.55,86.33,86.48,20167.0,75.0051,75.1701,74.9791,75.1093,20167.0
2021-08-27 12:30:00,86.51,86.53,86.23,86.3,18418.0,75.1354,75.1528,74.8922,74.953,18418.0
2021-08-27 12:35:00,86.28,86.3,86.17,86.2,9186.0,74.9356,74.953,74.8401,74.8661,9186.0
2021-08-27 12:40:00,86.2,86.28,86.2,86.23,7297.0,74.8661,74.9356,74.8661,74.8922,7297.0
2021-08-27 12:45:00,86.26,86.43,86.26,86.36,7730.0,74.9183,75.0659,74.9183,75.0051,7730.0
2021-08-27 12:50:00,86.35,86.45,86.31,86.45,3669.0,74.9964,75.0833,74.9617,75.0833,3669.0
2021-08-27 12:55:00,86.45,86.48,86.41,86.46,7294.0,75.0833,75.1093,75.0485,75.092,7294.0
2021-08-27 13:00:00,86.48,86.58,86.47,86.58,12150.0,75.1093,75.1962,75.1006,75.1962,12150.0
2021-08-27 13:05:00,86.56,86.56,86.49,86.51,6346.0,75.1788,75.1788,75.118,75.1354,6346.0
2021-08-27 13:10:00,86.52,86.53,86.46,86.51,12393.0,75.1441,75.1528,75.092,75.1354,12393.0
2021-08-27 13:15:00,86.5,86.56,86.46,86.55,13659.0,75.1267,75.1788,75.092,75.1701,13659.0
2021-08-27 13:20:00,86.58,86.67,86.53,86.66,4963.0,75.1962,75.2744,75.1528,75.2657,4963.0
2021-08-27 13:25:00,86.64,86.65,86.51,86.54,12230.0,75.2483,75.257,75.1354,75.1614,12230.0
2021-08-27 13:30:00,86.54,86.7,86.48,86.7,6321.0,75.1614,75.3004,75.1093,75.3004,6321.0
2021-08-27 13:35:00,86.67,86.9,86.67,86.85,10271.0,75.2744,75.4741,75.2744,75.4307,10271.0
2021-08-27 13:40:00,86.85,86.95,86.83,86.87,9435.0,75.4307,75.5175,75.4133,75.4481,9435.0
2021-08-27 13:45:00,86.87,86.87,86.8,86.81,5592.0,75.4481,75.4481,75.3873,75.3959,5592.0
2021-08-27 13:50:00,86.81,86.81,86.66,86.67,10267.0,75.3959,75.3959,75.2657,75.2744,10267.0
2021-08-27 13:55:00,86.67,86.91,86.66,86.89,14430.0,75.2744,75.4828,75.2657,75.4654,14430.0
2021-08-27 14:00:00,86.89,86.95,86.77,86.79,8718.0,75.4654,75.5175,75.3612,75.3786,8718.0
2021-08-27 14:05:00,86.78,86.8,86.63,86.68,9390.0,75.3699,75.3873,75.2396,75.283,9390.0
2021-08-27 14:10:00,86.66,86.77,86.66,86.7,6552.0,75.2657,75.3612,75.2657,75.3004,6552.0
2021-08-27 14:15:00,86.7,86.79,86.63,86.63,17042.0,75.3004,75.3786,75.2396,75.2396,17042.0
2021-08-27 14:20:00,86.65,86.66,86.5,86.6,13268.0,75.257,75.2657,75.1267,75.2136,13268.0
2021-08-27 14:25:00,86.61,86.67,86.58,86.66,5307.0,75.2222,75.2744,75.1962,75.2657,5307.0
2021-08-27 14:30:00,86.64,86.72,86.62,86.66,8417.0,75.2483,75.3178,75.2309,75.2657,8417.0
2021-08-27 14:35:00,86.67,86.68,86.58,86.59,5050.0,75.2744,75.283,75.1962,75.2049,5050.0
2021-08-27 14:40:00,86.61,86.66,86.56,86.58,13125.0,75.2222,75.2657,75.1788,75.1962,13125.0
2021-08-27 14:45:00,86.57,86.6,86.45,86.53,8552.0,75.1875,75.2136,75.0833,75.1528,8552.0
2021-08-27 14:50:00,86.54,86.55,86.38,86.47,7140.0,75.1614,75.1701,75.0225,75.1006,7140.0
2021-08-27 14:55:00,86.49,86.62,86.49,86.6,5942.0,75.118,75.2309,75.118,75.2136,5942.0
2021-08-27 15:00:00,86.61,86.66,86.54,86.65,8198.0,75.2222,75.2657,75.1614,75.257,8198.0
2021-08-27 15:05:00,86.67,86.75,86.62,86.7,8124.0,75.2744,75.3438,75.2309,75.3004,8124.0
2021-08-27 15:10:00,86.7,86.72,86.62,86.64,5762.0,75.3004,75.3178,75.2309,75.2483,5762.0
2021-08-27 15:15:00,86.65,86.74,86.65,86.71,9458.0,75.257,75.3351,75.257,75.3091,9458.0
2021-08-27 15:20:00,86.69,86.69,86.64,86.68,6955.0,75.2917,75.2917,75.2483,75.283,6955.0
2021-08-27 15:25:00,86.67,86.68,86.63,86.64,9525.0,75.2744,75.283,75.2396,75.2483,9525.0
2021-08-27 15:30:00,86.64,86.76,86.63,86.74,13949.0,75.2483,75.3525,75.2396,75.3351,13949.0
2021-08-27 15:35:00,86.74,86.79,86.62,86.65,15750.0,75.3351,75.3786,75.2309,75.257,15750.0
2021-08-27 15:40:00,86.63,86.63,86.44,86.46,17393.0,75.2396,75.2396,75.0746,75.092,17393.0
2021-08-27 15:45:00,86.45,86.55,86.38,86.38,19431.0,75.0833,75.1701,75.0225,75.0225,19431.0
2021-08-27 15:50:00,86.41,86.43,86.29,86.29,27931.0,75.0485,75.0659,74.9443,74.9443,27931.0
2021-08-27 15:55:00,86.29,86.32,86.22,86.3,92877.0,74.9443,74.9704,74.8835,74.953,92877.0
2021-08-30 09:30:00,86.35,87.2,86.34,86.72,31855.0,74.9964,75.7347,74.9877,75.3178,31855.0
2021-08-30 09:35:00,86.81,87.23,86.65,87.11,38108.0,75.3959,75.7607,75.257,75.6565,38108.0
2021-08-30 09:40:00,87.03,87.05,86.81,86.9,43474.0,75.587,75.6044,75.3959,75.4741,43474.0
2021-08-30 09:45:00,86.99,86.99,86.54,86.6,13582.0,75.5523,75.5523,75.1614,75.2136,13582.0
2021-08-30 09:50:00,86.53,86.77,86.43,86.77,7348.0,75.1528,75.3612,75.0659,75.3612,7348.0
2021-08-30 09:55:00,86.7,86.78,86.37,86.53,11450.0,75.3004,75.3699,75.0138,75.1528,11450.0
2021-08-30 10:00:00,86.51,86.51,86.0,86.03,13294.0,75.1354,75.1354,74.6924,74.7185,13294.0
2021-08-30 10:05:00,86.04,86.2,86.04,86.12,5180.0,74.7272,74.8661,74.7272,74.7967,5180.0
2021-08-30 10:10:00,86.13,86.23,86.05,86.08,12911.0,74.8054,74.8922,74.7359,74.7619,12911.0
2021-08-30 10:15:00,86.07,86.3,86.0,86.23,22266.0,74.7532,74.953,74.6924,74.8922,22266.0
2021-08-30 10:20:00,86.21,86.21,85.78,86.05,25892.0,74.8748,74.8748,74.5014,74.7359,25892.0
2021-08-30 10:25:00,86.05,86.18,85.98,86.14,9605.0,74.7359,74.8488,74.6751,74.814,9605.0
2021-08-30 10:30:00,86.14,86.2,86.1,86.11,10014.0,74.814,74.8661,74.7793,74.788,10014.0
2021-08-30 10:35:00,86.11,86.23,85.85,86.01,19113.0,74.788,74.8922,74.5622,74.7011,19113.0
2021-08-30 10:40:00,86.1,86.13,85.99,86.05,8940.0,74.7793,74.8054,74.6838,74.7359,8940.0
2021-08-30 10:45:00,86.05,86.2,85.97,86.15,11188.0,74.7359,74.8661,74.6664,74.8227,11188.0
2021-08-30 10:50:00,86.12,86.29,86.12,86.21,13853.0,74.7967,74.9443,74.7967,74.8748,13853.0
2021-08-30 10:55:00,86.22,86.38,86.2,86.36,11398.0,74.8835,75.0225,74.8661,75.0051,11398.0
2021-08-30 11:00:00,86.36,86.39,86.23,86.23,9096.0,75.0051,75.0312,74.8922,74.8922,9096.0
2021-08-30 11:05:00,86.17,86.17,85.98,86.08,12608.0,74.8401,74.8401,74.6751,74.7619,12608.0
2021-08-30 11:10:00,86.06,86.32,86.06,86.32,4255.0,74.7446,74.9704,74.7446,74.9704,4255.0
2021-08-30 11:15:00,86.35,86.43,86.34,86.43,12923.0,74.9964,75.0659,74.9877,75.0659,12923.0
2021-08-30 11:20:00,86.42,86.45,86.08,86.12,13486.0,75.0572,75.0833,74.7619,74.7967,13486.0
2021-08-30 11:25:00,86.13,86.21,86.1,86.11,5042.0,74.8054,74.8748,74.7793,74.788,5042.0
2021-08-30 11:30:00,86.09,86.35,86.07,86.26,8441.0,74.7706,74.9964,74.7532,74.9183,8441.0
2021-08-30 11:35:00,86.31,86.33,86.12,86.17,9248.0,74.9617,74.9791,74.7967,74.8401,9248.0
2021-08-30 11:40:00,86.17,86.38,86.17,86.38,9533.0,74.8401,75.0225,74.8401,75.0225,9533.0
2021-08-30 11:45:00,86.4,86.68,86.37,86.68,18594.0,75.0399,75.283,75.0138,75.283,18594.0
2021-08-30 11:50:00,86.66,86.7,86.59,86.62,11739.0,75.2657,75.3004,75.2049,75.2309,11739.0
2021-08-30 11:55:00,86.61,86.73,86.61,86.66,10822.0,75.2222,75.3265,75.2222,75.2657,10822.0
2021-08-30 12:00:00,86.68,86.88,86.68,86.84,15151.0,75.283,75.4567,75.283,75.422,15151.0
2021-08-30 12:05:00,86.82,86.82,86.66,86.77,11488.0,75.4046,75.4046,75.2657,75.3612,11488.0
2021-08-30 12:10:00,86.75,86.83,86.72,86.81,4721.0,75.3438,75.4133,75.3178,75.3959,4721.0
2021-08-30 12:15:00,86.83,86.95,86.75,86.79,17167.0,75.4133,75.5175,75.3438,75.3786,17167.0
2021-08-30 12:20:00,86.78,86.78,86.66,86.72,7547.0,75.3699,75.3699,75.2657,75.3178,7547.0
2021-08-30 12:25:00,86.7,86.84,86.66,86.78,24718.0,75.3004,75.422,75.2657,75.3699,24718.0
2021-08-30 12:30:00,86.79,86.89,86.77,86.84,12622.0,75.3786,75.4654,75.3612,75.422,12622.0
2021-08-30 12:35:00,86.82,86.82,86.67,86.68,5520.0,75.4046,75.4046,75.2744,75.283,5520.0
2021-08-30 12:40:00,86.66,86.66,86.59,86.61,4450.0,75.2657,75.2657,75.2049,75.2222,4450.0
2021-08-30 12:45:00,86.62,86.78,86.62,86.7,6886.0,75.2309,75.3699,75.2309,75.3004,6886.0
2021-08-30 12:50:00,86.7,86.72,86.56,86.57,10844.0,75.3004,75.3178,75.1788,75.1875,10844.0
2021-08-30 12:55:00,86.57,86.61,86.52,86.55,7550.0,75.1875,75.2222,75.1441,75.1701,7550.0
2021-08-30 13:00:00,86.57,86.61,86.5,86.51,7079.0,75.1875,75.2222,75.1267,75.1354,7079.0
2021-08-30 13:05:00,86.5,86.58,86.45,86.53,7509.0,75.1267,75.1962,75.0833,75.1528,7509.0
2021-08-30 13:10:00,86.53,86.54,86.47,86.5,6910.0,75.1528,75.1614,75.1006,75.1267,6910.0
2021-08-30 13:15:00,86.5,86.63,86.47,86.61,8720.0,75.1267,75.2396,75.1006,75.2222,8720.0
2021-08-30 13:20:00,86.63,86.67,86.56,86.58,10513.0,75.2396,75.2744,75.1788,75.1962,10513.0
2021-08-30 13:25:00,86.58,86.77,86.58,86.75,7592.0,75.1962,75.3612,75.1962,75.3438,7592.0
2021-08-30 13:30:00,86.75,86.82,86.68,86.7,20654.0,75.3438,75.4046,75.283,75.3004,20654.0
2021-08-30 13:35:00,86.69,86.71,86.63,86.71,10704.0,75.2917,75.3091,75.2396,75.3091,10704.0
2021-08-30 13:40:00,86.71,86.96,86.7,86.95,14986.0,75.3091,75.5262,75.3004,75.5175,14986.0
2021-08-30 13:45:00,86.95,87.02,86.84,86.91,15357.0,75.5175,75.5783,75.422,75.4828,15357.0
2021-08-30 13:50:00,86.91,86.99,86.89,86.99,10213.0,75.4828,75.5523,75.4654,75.5523,10213.0
2021-08-30 13:55:00,86.99,87.1,86.96,87.05,12638.0,75.5523,75.6478,75.5262,75.6044,12638.0
2021-08-30 14:00:00,87.09,87.22,87.07,87.21,12077.0,75.6391,75.752,75.6218,75.7434,12077.0
2021-08-30 14:05:00,87.2,87.22,87.11,87.18,17221.0,75.7347,75.752,75.6565,75.7173,17221.0
2021-08-30 14:10:00,87.2,87.27,87.16,87.17,12980.0,75.7347,75.7955,75.6999,75.7086,12980.0
2021-08-30 14:15:00,87.19,87.26,87.18,87.23,10764.0,75.726,75.7868,75.7173,75.7607,10764.0
2021-08-30 14:20:00,87.23,87.25,87.02,87.02,14399.0,75.7607,75.7781,75.5783,75.5783,14399.0
2021-08-30 14:25:00,87.01,87.15,86.97,87.04,31872.0,75.5696,75.6912,75.5349,75.5957,31872.0
2021-08-30 14:30:00,87.03,87.18,87.01,87.03,10892.0,75.587,75.7173,75.5696,75.587,10892.0
2021-08-30 14:35:00,87.01,87.05,86.9,86.94,9393.0,75.5696,75.6044,75.4741,75.5089,9393.0
2021-08-30 14:40:00,86.96,87.06,86.92,87.04,5192.0,75.5262,75.6131,75.4915,75.5957,5192.0
2021-08-30 14:45:00,87.02,87.07,87.0,87.03,3926.0,75.5783,75.6218,75.561,75.587,3926.0
2021-08-30 14:50:00,87.04,87.15,87.04,87.1,7905.0,75.5957,75.6912,75.5957,75.6478,7905.0
2021-08-30 14:55:00,87.1,87.15,87.04,87.14,9905.0,75.6478,75.6912,75.5957,75.6826,9905.0
2021-08-30 15:00:00,87.13,87.13,87.03,87.03,8704.0,75.6739,75.6739,75.587,75.587,8704.0
2021-08-30 15:05:00,87.0,87.06,86.98,87.03,10420.0,75.561,75.6131,75.5436,75.587,10420.0
2021-08-30 15:10:00,87.03,87.05,87.01,87.02,5086.0,75.587,75.6044,75.5696,75.5783,5086.0
2021-08-30 15:15:00,87.03,87.09,87.0,87.09,8526.0,75.587,75.6391,75.561,75.6391,8526.0
2021-08-30 15:20:00,87.09,87.1,86.97,86.97,10339.0,75.6391,75.6478,75.5349,75.5349,10339.0
2021-08-30 15:25:00,86.97,87.03,86.94,87.02,6957.0,75.5349,75.587,75.5089,75.5783,6957.0
2021-08-30 15:30:00,87.02,87.13,87.0,87.08,14281.0,75.5783,75.6739,75.561,75.6304,14281.0
2021-08-30 15:35:00,87.06,87.2,87.03,87.09,16274.0,75.6131,75.7347,75.587,75.6391,16274.0
2021-08-30 15:40:00,87.06,87.07,86.93,86.97,12755.0,75.6131,75.6218,75.5002,75.5349,12755.0
2021-08-30 15:45:00,86.97,86.99,86.84,86.88,14461.0,75.5349,75.5523,75.422,75.4567,14461.0
2021-08-30 15:50:00,86.86,86.88,86.8,86.84,18978.0,75.4394,75.4567,75.3873,75.422,18978.0
2021-08-30 15:55:00,86.82,86.86,86.77,86.83,37073.0,75.4046,75.4394,75.3612,75.4133,37073.0
2021-08-31 09:30:00,87.01,87.14,86.55,86.92,44234.0,75.5696,75.6826,75.1701,75.4915,44234.0
2021-08-31 09:35:00,86.99,87.48,86.95,87.47,23427.0,75.5523,75.9778,75.5175,75.9692,23427.0
2021-08-31 09:40:00,87.47,87.85,87.46,87.59,19116.0,75.9692,76.2992,75.9605,76.0734,19116.0
2021-08-31 09:45:00,87.51,87.54,87.08,87.28,14333.0,76.0039,76.03,75.6304,75.8041,14333.0
2021-08-31 09:50:00,87.31,87.31,86.99,87.23,23243.0,75.8302,75.8302,75.5523,75.7607,23243.0
2021-08-31 09:55:00,87.22,87.42,87.2,87.38,15732.0,75.752,75.9257,75.7347,75.891,15732.0
2021-08-31 10:00:00,87.46,87.8,87.46,87.77,9270.0,75.9605,76.2558,75.9605,76.2297,9270.0
2021-08-31 10:05:00,87.77,87.89,87.57,87.83,18623.0,76.2297,76.3339,76.056,76.2818,18623.0
2021-08-31 10:10:00,87.76,87.78,87.62,87.75,11418.0,76.221,76.2384,76.0994,76.2123,11418.0
2021-08-31 10:15:00,87.72,87.96,87.69,87.92,13680.0,76.1863,76.3947,76.1602,76.36,13680.0
2021-08-31 10:20:00,87.91,88.05,87.82,88.0,13935.0,76.3513,76.4729,76.2731,76.4295,13935.0
2021-08-31 10:25:00,88.0,88.0,87.75,87.79,12452.0,76.4295,76.4295,76.2123,76.2471,12452.0
2021-08-31 10:30:00,87.8,87.95,87.57,87.75,16747.0,76.2558,76.3861,76.056,76.2123,16747.0
2021-08-31 10:35:00,87.62,87.83,87.57,87.74,10753.0,76.0994,76.2818,76.056,76.2037,10753.0
2021-08-31 10:40:00,87.82,87.84,87.74,87.79,6399.0,76.2731,76.2905,76.2037,76.2471,6399.0
2021-08-31 10:45:00,87.85,87.88,87.71,87.84,10071.0,76.2992,76.3253,76.1776,76.2905,10071.0
2021-08-31 10:50:00,87.84,87.84,87.7,87.72,7223.0,76.2905,76.2905,76.1689,76.1863,7223.0
2021-08-31 10:55:00,87.68,87.7,87.56,87.66,7173.0,76.1516,76.1689,76.0473,76.1342,7173.0
2021-08-31 11:00:00,87.63,87.71,87.56,87.58,6762.0,76.1081,76.1776,76.0473,76.0647,6762.0
2021-08-31 11:05:00,87.53,87.65,87.45,87.64,12632.0,76.0213,76.1255,75.9518,76.1168,12632.0
2021-08-31 11:10:00,87.62,87.68,87.4,87.5,7277.0,76.0994,76.1516,75.9084,75.9952,7277.0
2021-08-31 11:15:00,87.53,87.76,87.53,87.76,7260.0,76.0213,76.221,76.0213,76.221,7260.0
2021-08-31 11:20:00,87.76,87.79,87.68,87.76,7025.0,76.221,76.2471,76.1516,76.221,7025.0
2021-08-31 11:25:00,87.74,87.74,87.6,87.6,6326.0,76.2037,76.2037,76.0821,76.0821,6326.0
2021-08-31 11:30:00,87.6,87.63,87.5,87.56,5950.0,76.0821,76.1081,75.9952,76.0473,5950.0
2021-08-31 11:35:00,87.56,87.72,87.56,87.7,8225.0,76.0473,76.1863,76.0473,76.1689,8225.0
2021-08-31 11:40:00,87.7,87.86,87.69,87.86,6414.0,76.1689,76.3079,76.1602,76.3079,6414.0
2021-08-31 11:45:00,87.86,87.88,87.62,87.69,14414.0,76.3079,76.3253,76.0994,76.1602,14414.0
2021-08-31 11:50:00,87.67,87.7,87.6,87.7,3400.0,76.1429,76.1689,76.0821,76.1689,3400.0
2021-08-31 11:55:00,87.71,88.06,87.7,87.84,16100.0,76.1776,76.4816,76.1689,76.2905,16100.0
2021-08-31 12:00:00,87.85,87.9,87.8,87.88,10185.0,76.2992,76.3426,76.2558,76.3253,10185.0
2021-08-31 12:05:00,87.9,87.9,87.69,87.69,5300.0,76.3426,76.3426,76.1602,76.1602,5300.0
2021-08-31 12:10:00,87.72,87.73,87.59,87.61,6620.0,76.1863,76.195,76.0734,76.0908,6620.0
2021-08-31 12:15:00,87.63,87.71,87.56,87.69,8725.0,76.1081,76.1776,76.0473,76.1602,8725.0
2021-08-31 12:20:00,87.67,87.76,87.67,87.76,5985.0,76.1429,76.221,76.1429,76.221,5985.0
2021-08-31 12:25:00,87.78,87.82,87.73,87.82,5732.0,76.2384,76.2731,76.195,76.2731,5732.0
2021-08-31 12:30:00,87.86,87.91,87.79,87.89,5787.0,76.3079,76.3513,76.2471,76.3339,5787.0
2021-08-31 12:35:00,87.9,88.01,87.86,87.98,6305.0,76.3426,76.4382,76.3079,76.4121,6305.0
2021-08-31 12:40:00,87.99,88.08,87.98,88.08,13270.0,76.4208,76.499,76.4121,76.499,13270.0
2021-08-31 12:45:00,88.09,88.11,87.97,87.97,5874.0,76.5076,76.525,76.4034,76.4034,5874.0
2021-08-31 12:50:00,88.0,88.14,88.0,88.14,6561.0,76.4295,76.5511,76.4295,76.5511,6561.0
2021-08-31 12:55:00,88.15,88.2,88.11,88.12,5824.0,76.5598,76.6032,76.525,76.5337,5824.0
2021-08-31 13:00:00,88.14,88.2,88.05,88.2,7823.0,76.5511,76.6032,76.4729,76.6032,7823.0
2021-08-31 13:05:00,88.2,88.23,88.12,88.12,4439.0,76.6032,76.6292,76.5337,76.5337,4439.0
2021-08-31 13:10:00,88.1,88.12,88.06,88.1,5987.0,76.5163,76.5337,76.4816,76.5163,5987.0
2021-08-31 13:15:00,88.1,88.13,88.04,88.05,3896.0,76.5163,76.5424,76.4642,76.4729,3896.0
2021-08-31 13:20:00,88.06,88.06,87.87,87.95,8183.0,76.4816,76.4816,76.3166,76.3861,8183.0
2021-08-31 13:25:00,87.96,88.04,87.93,88.04,4882.0,76.3947,76.4642,76.3687,76.4642,4882.0
2021-08-31 13:30:00,88.02,88.06,87.99,88.03,3666.0,76.4468,76.4816,76.4208,76.4555,3666.0
2021-08-31 13:35:00,88.02,88.09,87.98,88.04,13833.0,76.4468,76.5076,76.4121,76.4642,13833.0
2021-08-31 13:40:00,88.08,88.08,88.01,88.04,5062.0,76.499,76.499,76.4382,76.4642,5062.0
2021-08-31 13:45:00,88.03,88.03,87.88,87.89,6368.0,76.4555,76.4555,76.3253,76.3339,6368.0
2021-08-31 13:50:00,87.92,87.98,87.9,87.98,2450.0,76.36,76.4121,76.3426,76.4121,2450.0
2021-08-31 13:55:00,87.97,87.98,87.88,87.88,5240.0,76.4034,76.4121,76.3253,76.3253,5240.0
2021-08-31 14:00:00,87.92,87.95,87.88,87.9,3488.0,76.36,76.3861,76.3253,76.3426,3488.0
2021-08-31 14:05:00,87.88,87.91,87.84,87.84,5043.0,76.3253,76.3513,76.2905,76.2905,5043.0
2021-08-31 14:10:00,87.84,87.85,87.81,87.85,4895.0,76.2905,76.2992,76.2645,76.2992,4895.0
2021-08-31 14:15:00,87.9,87.95,87.87,87.94,6846.0,76.3426,76.3861,76.3166,76.3774,6846.0
2021-08-31 14:20:00,87.97,87.97,87.94,87.94,4420.0,76.4034,76.4034,76.3774,76.3774,4420.0
2021-08-31 14:25:00,87.95,88.02,87.91,87.92,6158.0,76.3861,76.4468,76.3513,76.36,6158.0
2021-08-31 14:30:00,87.9,87.97,87.9,87.97,3029.0,76.3426,76.4034,76.3426,76.4034,3029.0
2021-08-31 14:35:00,87.97,87.97,87.91,87.91,5269.0,76.4034,76.4034,76.3513,76.3513,5269.0
2021-08-31 14:40:00,87.91,87.93,87.82,87.83,8323.0,76.3513,76.3687,76.2731,76.2818,8323.0
2021-08-31 14:45:00,87.81,87.84,87.77,87.78,5790.0,76.2645,76.2905,76.2297,76.2384,5790.0
2021-08-31 14:50:00,87.78,87.83,87.68,87.79,10080.0,76.2384,76.2818,76.1516,76.2471,10080.0
2021-08-31 14:55:00,87.79,87.82,87.75,87.81,7765.0,76.2471,76.2731,76.2123,76.2645,7765.0
2021-08-31 15:00:00,87.81,87.82,87.71,87.75,5730.0,76.2645,76.2731,76.1776,76.2123,5730.0
2021-08-31 15:05:00,87.76,87.77,87.6,87.63,5412.0,76.221,76.2297,76.0821,76.1081,5412.0
2021-08-31 15:10:00,87.61,87.72,87.58,87.71,57498.0,76.0908,76.1863,76.0647,76.1776,57498.0
2021-08-31 15:15:00,87.72,87.88,87.72,87.88,6915.0,76.1863,76.3253,76.1863,76.3253,6915.0
2021-08-31 15:20:00,87.88,87.9,87.62,87.77,13318.0,76.3253,76.3426,76.0994,76.2297,13318.0
2021-08-31 15:25:00,87.79,87.82,87.62,87.66,16181.0,76.2471,76.2731,76.0994,76.1342,16181.0
2021-08-31 15:30:00,87.68,87.73,87.49,87.54,14882.0,76.1516,76.195,75.9865,76.03,14882.0
2021-08-31 15:35:00,87.54,87.67,87.52,87.57,11217.0,76.03,76.1429,76.0126,76.056,11217.0
2021-08-31 15:40:00,87.55,87.65,87.45,87.55,30911.0,76.0386,76.1255,75.9518,76.0386,30911.0
2021-08-31 15:45:00,87.56,87.66,87.47,87.47,31997.0,76.0473,76.1342,75.9692,75.9692,31997.0
2021-08-31 15:50:00,87.46,87.73,87.42,87.49,50517.0,75.9605,76.195,75.9257,75.9865,50517.0
2021-08-31 15:55:00,87.47,87.63,87.47,87.6,72465.0,75.9692,76.1081,75.9692,76.0821,72465.0
2021-09-01 09:30:00,88.22,88.22,87.15,87.15,37080.0,76.6206,76.6206,75.6912,75.6912,37080.0
2021-09-01 09:35:00,87.23,87.35,87.0,87.17,17847.0,75.7607,75.8649,75.561,75.7086,17847.0
2021-09-01 09:40:00,87.17,87.2,86.7,86.7,23137.0,75.7086,75.7347,75.3004,75.3004,23137.0
2021-09-01 09:45:00,86.64,86.77,86.39,86.61,14188.0,75.2483,75.3612,75.0312,75.2222,14188.0
2021-09-01 09:50:00,86.59,86.72,86.14,86.25,18721.0,75.2049,75.3178,74.814,74.9096,18721.0
2021-09-01 09:55:00,86.24,86.24,85.99,86.14,23570.0,74.9009,74.9009,74.6838,74.814,23570.0
2021-09-01 10:00:00,86.1,86.44,86.07,86.41,34515.0,74.7793,75.0746,74.7532,75.0485,34515.0
2021-09-01 10:05:00,86.42,86.71,86.42,86.52,18102.0,75.0572,75.3091,75.0572,75.1441,18102.0
2021-09-01 10:10:00,86.58,86.58,86.01,86.13,46031.0,75.1962,75.1962,74.7011,74.8054,46031.0
2021-09-01 10:15:00,86.08,86.17,86.05,86.11,21844.0,74.7619,74.8401,74.7359,74.788,21844.0
2021-09-01 10:20:00,86.1,86.38,86.08,86.16,18687.0,74.7793,75.0225,74.7619,74.8314,18687.0
2021-09-01 10:25:00,86.15,86.5,86.13,86.5,8916.0,74.8227,75.1267,74.8054,75.1267,8916.0
2021-09-01 10:30:00,86.49,86.54,86.27,86.3,15916.0,75.118,75.1614,74.9269,74.953,15916.0
2021-09-01 10:35:00,86.29,86.44,86.09,86.2,27410.0,74.9443,75.0746,74.7706,74.8661,27410.0
2021-09-01 10:40:00,86.2,86.39,86.2,86.3,44315.0,74.8661,75.0312,74.8661,74.953,44315.0
2021-09-01 10:45:00,86.34,86.6,86.29,86.55,20603.0,74.9877,75.2136,74.9443,75.1701,20603.0
2021-09-01 10:50:00,86.58,86.58,86.22,86.27,19677.0,75.1962,75.1962,74.8835,74.9269,19677.0
2021-09-01 10:55:00,86.29,86.39,86.26,86.39,5479.0,74.9443,75.0312,74.9183,75.0312,5479.0
2021-09-01 11:00:00,86.42,86.58,86.42,86.54,26615.0,75.0572,75.1962,75.0572,75.1614,26615.0
2021-09-01 11:05:00,86.52,86.7,86.51,86.7,8870.0,75.1441,75.3004,75.1354,75.3004,8870.0
2021-09-01 11:10:00,86.69,86.72,86.45,86.55,11897.0,75.2917,75.3178,75.0833,75.1701,11897.0
2021-09-01 11:15:00,86.51,86.76,86.5,86.74,6178.0,75.1354,75.3525,75.1267,75.3351,6178.0
2021-09-01 11:20:00,86.72,86.73,86.51,86.6,7119.0,75.3178,75.3265,75.1354,75.2136,7119.0
2021-09-01 11:25:00,86.62,86.64,86.52,86.53,5654.0,75.2309,75.2483,75.1441,75.1528,5654.0
2021-09-01 11:30:00,86.56,86.63,86.48,86.63,6146.0,75.1788,75.2396,75.1093,75.2396,6146.0
2021-09-01 11:35:00,86.62,86.66,86.53,86.57,7775.0,75.2309,75.2657,75.1528,75.1875,7775.0
2021-09-01 11:40:00,86.6,86.69,86.6,86.63,3290.0,75.2136,75.2917,75.2136,75.2396,3290.0
2021-09-01 11:45:00,86.63,86.67,86.52,86.54,5827.0,75.2396,75.2744,75.1441,75.1614,5827.0
2021-09-01 11:50:00,86.55,86.7,86.55,86.66,16294.0,75.1701,75.3004,75.1701,75.2657,16294.0
2021-09-01 11:55:00,86.67,86.77,86.66,86.7,6896.0,75.2744,75.3612,75.2657,75.3004,6896.0
2021-09-01 12:00:00,86.7,86.71,86.53,86.56,12938.0,75.3004,75.3091,75.1528,75.1788,12938.0
2021-09-01 12:05:00,86.57,86.59,86.52,86.54,3963.0,75.1875,75.2049,75.1441,75.1614,3963.0
2021-09-01 12:10:00,86.53,86.6,86.51,86.57,23304.0,75.1528,75.2136,75.1354,75.1875,23304.0
2021-09-01 12:15:00,86.55,86.69,86.55,86.58,20251.0,75.1701,75.2917,75.1701,75.1962,20251.0
2021-09-01 12:20:00,86.56,86.71,86.56,86.7,15406.0,75.1788,75.3091,75.1788,75.3004,15406.0
2021-09-01 12:25:00,86.7,86.72,86.6,86.61,11310.0,75.3004,75.3178,75.2136,75.2222,11310.0
2021-09-01 12:30:00,86.61,86.95,86.61,86.95,9661.0,75.2222,75.5175,75.2222,75.5175,9661.0
2021-09-01 12:35:00,86.94,87.11,86.94,87.04,8043.0,75.5089,75.6565,75.5089,75.5957,8043.0
2021-09-01 12:40:00,87.03,87.15,87.02,87.13,7439.0,75.587,75.6912,75.5783,75.6739,7439.0
2021-09-01 12:45:00,87.13,87.28,87.13,87.17,9778.0,75.6739,75.8041,75.6739,75.7086,9778.0
2021-09-01 12:50:00,87.15,87.19,87.05,87.15,28650.0,75.6912,75.726,75.6044,75.6912,28650.0
2021-09-01 12:55:00,87.17,87.27,87.12,87.26,8945.0,75.7086,75.7955,75.6652,75.7868,8945.0
2021-09-01 13:00:00,87.29,87.35,87.22,87.22,6179.0,75.8128,75.8649,75.752,75.752,6179.0
2021-09-01 13:05:00,87.23,87.24,87.04,87.05,9324.0,75.7607,75.7694,75.5957,75.6044,9324.0
2021-09-01 13:10:00,87.06,87.12,86.91,86.91,10084.0,75.6131,75.6652,75.4828,75.4828,10084.0
2021-09-01 13:15:00,86.89,86.91,86.8,86.87,15385.0,75.4654,75.4828,75.3873,75.4481,15385.0
2021-09-01 13:20:00,86.86,87.01,86.86,86.94,9624.0,75.4394,75.5696,75.4394,75.5089,9624.0
2021-09-01 13:25:00,86.94,86.95,86.83,86.91,14863.0,75.5089,75.5175,75.4133,75.4828,14863.0
2021-09-01 13:30:00,86.93,87.08,86.93,87.06,6643.0,75.5002,75.6304,75.5002,75.6131,6643.0
2021-09-01 13:35:00,87.06,87.08,86.95,87.06,5300.0,75.6131,75.6304,75.5175,75.6131,5300.0
2021-09-01 13:40:00,87.04,87.27,87.03,87.27,7199.0,75.5957,75.7955,75.587,75.7955,7199.0
2021-09-01 13:45:00,87.25,87.33,87.04,87.33,20561.0,75.7781,75.8476,75.5957,75.8476,20561.0
2021-09-01 13:50:00,87.34,87.45,87.28,87.4,11640.0,75.8563,75.9518,75.8041,75.9084,11640.0
2021-09-01 13:55:00,87.41,87.56,87.39,87.56,9239.0,75.9171,76.0473,75.8997,76.0473,9239.0
2021-09-01 14:00:00,87.56,87.57,87.38,87.41,14483.0,76.0473,76.056,75.891,75.9171,14483.0
2021-09-01 14:05:00,87.37,87.49,87.37,87.47,6713.0,75.8823,75.9865,75.8823,75.9692,6713.0
2021-09-01 14:10:00,87.44,87.55,87.43,87.54,7981.0,75.9431,76.0386,75.9344,76.03,7981.0
2021-09-01 14:15:00,87.52,87.53,87.39,87.39,11037.0,76.0126,76.0213,75.8997,75.8997,11037.0
2021-09-01 14:20:00,87.36,87.4,87.36,87.39,5399.0,75.8736,75.9084,75.8736,75.8997,5399.0
2021-09-01 14:25:00,87.4,87.51,87.39,87.51,8709.0,75.9084,76.0039,75.8997,76.0039,8709.0
2021-09-01 14:30:00,87.52,87.57,87.3,87.33,17079.0,76.0126,76.056,75.8215,75.8476,17079.0
2021-09-01 14:35:00,87.34,87.38,87.28,87.38,4420.0,75.8563,75.891,75.8041,75.891,4420.0
2021-09-01 14:40:00,87.37,87.37,87.26,87.34,9991.0,75.8823,75.8823,75.7868,75.8563,9991.0
2021-09-01 14:45:00,87.34,87.44,87.3,87.38,8144.0,75.8563,75.9431,75.8215,75.891,8144.0
2021-09-01 14:50:00,87.35,87.36,87.23,87.26,7056.0,75.8649,75.8736,75.7607,75.7868,7056.0
2021-09-01 14:55:00,87.26,87.32,87.24,87.32,6911.0,75.7868,75.8389,75.7694,75.8389,6911.0
2021-09-01 15:00:00,87.29,87.36,87.26,87.35,11959.0,75.8128,75.8736,75.7868,75.8649,11959.0
2021-09-01 15:05:00,87.37,87.39,87.26,87.33,14132.0,75.8823,75.8997,75.7868,75.8476,14132.0
2021-09-01 15:10:00,87.33,87.41,87.24,87.4,8864.0,75.8476,75.9171,75.7694,75.9084,8864.0
2021-09-01 15:15:00,87.41,87.42,87.36,87.38,8407.0,75.9171,75.9257,75.8736,75.891,8407.0
2021-09-01 15:20:00,87.38,87.47,87.37,87.47,10854.0,75.891,75.9692,75.8823,75.9692,10854.0
2021-09-01 15:25:00,87.45,87.63,87.41,87.63,45075.0,75.9518,76.1081,75.9171,76.1081,45075.0
2021-09-01 15:30:00,87.64,87.64,87.37,87.48,39676.0,76.1168,76.1168,75.8823,75.9778,39676.0
2021-09-01 15:35:00,87.48,87.48,87.31,87.34,29069.0,75.9778,75.9778,75.8302,75.8563,29069.0
2021-09-01 15:40:00,87.34,87.44,87.19,87.21,55564.0,75.8563,75.9431,75.726,75.7434,55564.0
2021-09-01 15:45:00,87.2,87.49,87.19,87.44,24605.0,75.7347,75.9865,75.726,75.9431,24605.0
2021-09-01 15:50:00,87.43,87.43,87.18,87.21,45450.0,75.9344,75.9344,75.7173,75.7434,45450.0
2021-09-01 15:55:00,87.24,87.26,87.16,87.19,109230.0,75.7694,75.7868,75.6999,75.726,109230.0
2021-09-02 09:30:00,87.91,88.32,87.63,88.0,38598.0,76.3513,76.7074,76.1081,76.4295,38598.0
2021-09-02 09:35:00,87.85,87.87,87.51,87.81,11285.0,76.2992,76.3166,76.0039,76.2645,11285.0
2021-09-02 09:40:00,87.81,87.89,87.73,87.75,11799.0,76.2645,76.3339,76.195,76.2123,11799.0
2021-09-02 09:45:00,87.8,87.86,87.45,87.5,15647.0,76.2558,76.3079,75.9518,75.9952,15647.0
2021-09-02 09:50:00,87.51,87.76,87.51,87.65,12786.0,76.0039,76.221,76.0039,76.1255,12786.0
2021-09-02 09:55:00,87.65,87.96,87.63,87.92,18510.0,76.1255,76.3947,76.1081,76.36,18510.0
2021-09-02 10:00:00,87.93,88.1,87.76,88.05,19554.0,76.3687,76.5163,76.221,76.4729,19554.0
2021-09-02 10:05:00,88.05,88.1,87.88,87.88,13616.0,76.4729,76.5163,76.3253,76.3253,13616.0
2021-09-02 10:10:00,87.87,87.94,87.71,87.94,27174.0,76.3166,76.3774,76.1776,76.3774,27174.0
2021-09-02 10:15:00,88.02,88.08,87.99,88.0,14589.0,76.4468,76.499,76.4208,76.4295,14589.0
2021-09-02 10:20:00,88.02,88.2,88.01,88.12,18051.0,76.4468,76.6032,76.4382,76.5337,18051.0
2021-09-02 10:25:00,88.08,88.19,88.03,88.19,15192.0,76.499,76.5945,76.4555,76.5945,15192.0
2021-09-02 10:30:00,88.22,88.25,88.03,88.11,9693.0,76.6206,76.6466,76.4555,76.525,9693.0
2021-09-02 10:35:00,88.13,88.27,88.01,88.17,17242.0,76.5424,76.664,76.4382,76.5771,17242.0
2021-09-02 10:40:00,88.19,88.47,88.19,88.47,12579.0,76.5945,76.8377,76.5945,76.8377,12579.0
2021-09-02 10:45:00,88.44,88.53,88.39,88.4,22795.0,76.8116,76.8898,76.7682,76.7769,22795.0
2021-09-02 10:50:00,88.39,88.49,88.32,88.33,14285.0,76.7682,76.8551,76.7074,76.7161,14285.0
2021-09-02 10:55:00,88.36,88.44,88.11,88.12,13875.0,76.7421,76.8116,76.525,76.5337,13875.0
2021-09-02 11:00:00,88.13,88.49,88.13,88.45,24344.0,76.5424,76.8551,76.5424,76.8203,24344.0
2021-09-02 11:05:00,88.44,88.79,88.42,88.79,13893.0,76.8116,77.1156,76.7943,77.1156,13893.0
2021-09-02 11:10:00,88.74,88.89,88.69,88.74,12636.0,77.0722,77.2025,77.0288,77.0722,12636.0
2021-09-02 11:15:00,88.8,88.84,88.76,88.81,5159.0,77.1243,77.159,77.0896,77.133,5159.0
2021-09-02 11:20:00,88.82,89.1,88.82,89.0,39877.0,77.1417,77.3848,77.1417,77.298,39877.0
2021-09-02 11:25:00,88.99,89.23,88.98,89.07,16134.0,77.2893,77.4978,77.2806,77.3588,16134.0
2021-09-02 11:30:00,89.09,89.13,88.96,89.1,5700.0,77.3762,77.4109,77.2633,77.3848,5700.0
2021-09-02 11:35:00,89.11,89.14,89.02,89.08,5706.0,77.3935,77.4196,77.3154,77.3675,5706.0
2021-09-02 11:40:00,89.11,89.26,89.07,89.26,5941.0,77.3935,77.5238,77.3588,77.5238,5941.0
2021-09-02 11:45:00,89.29,89.36,89.24,89.32,8351.0,77.5499,77.6107,77.5064,77.5759,8351.0
2021-09-02 11:50:00,89.31,89.39,89.31,89.36,7213.0,77.5672,77.6367,77.5672,77.6107,7213.0
2021-09-02 11:55:00,89.35,89.54,89.35,89.54,11833.0,77.602,77.767,77.602,77.767,11833.0
2021-09-02 12:00:00,89.54,89.58,89.48,89.56,11510.0,77.767,77.8017,77.7149,77.7844,11510.0
2021-09-02 12:05:00,89.56,89.58,89.48,89.53,22522.0,77.7844,77.8017,77.7149,77.7583,22522.0
2021-09-02 12:10:00,89.53,89.55,89.29,89.33,27396.0,77.7583,77.7757,77.5499,77.5846,27396.0
2021-09-02 12:15:00,89.33,89.6,89.32,89.57,10169.0,77.5846,77.8191,77.5759,77.793,10169.0
2021-09-02 12:20:00,89.55,89.55,89.42,89.5,9330.0,77.7757,77.7757,77.6628,77.7323,9330.0
2021-09-02 12:25:00,89.5,89.55,89.48,89.51,5255.0,77.7323,77.7757,77.7149,77.7409,5255.0
2021-09-02 12:30:00,89.51,89.51,89.39,89.48,11211.0,77.7409,77.7409,77.6367,77.7149,11211.0
2021-09-02 12:35:00,89.47,89.52,89.31,89.31,10232.0,77.7062,77.7496,77.5672,77.5672,10232.0
2021-09-02 12:40:00,89.33,89.5,89.33,89.48,7329.0,77.5846,77.7323,77.5846,77.7149,7329.0
2021-09-02 12:45:00,89.49,89.56,89.39,89.42,7329.0,77.7236,77.7844,77.6367,77.6628,7329.0
2021-09-02 12:50:00,89.42,89.44,89.4,89.42,6080.0,77.6628,77.6801,77.6454,77.6628,6080.0
2021-09-02 12:55:00,89.42,89.51,89.39,89.51,10768.0,77.6628,77.7409,77.6367,77.7409,10768.0
2021-09-02 13:00:00,89.49,89.6,89.48,89.52,9719.0,77.7236,77.8191,77.7149,77.7496,9719.0
2021-09-02 13:05:00,89.49,89.52,89.45,89.52,3500.0,77.7236,77.7496,77.6888,77.7496,3500.0
2021-09-02 13:10:00,89.51,89.52,89.42,89.42,4232.0,77.7409,77.7496,77.6628,77.6628,4232.0
2021-09-02 13:15:00,89.44,89.52,89.43,89.52,3898.0,77.6801,77.7496,77.6715,77.7496,3898.0
2021-09-02 13:20:00,89.47,89.48,89.34,89.45,19228.0,77.7062,77.7149,77.5933,77.6888,19228.0
2021-09-02 13:25:00,89.42,89.42,89.25,89.26,6056.0,77.6628,77.6628,77.5151,77.5238,6056.0
2021-09-02 13:30:00,89.27,89.39,89.27,89.39,2753.0,77.5325,77.6367,77.5325,77.6367,2753.0
2021-09-02 13:35:00,89.37,89.37,89.16,89.17,6276.0,77.6193,77.6193,77.437,77.4456,6276.0
2021-09-02 13:40:00,89.19,89.3,89.18,89.26,13285.0,77.463,77.5586,77.4543,77.5238,13285.0
2021-09-02 13:45:00,89.27,89.31,89.1,89.11,8623.0,77.5325,77.5672,77.3848,77.3935,8623.0
2021-09-02 13:50:00,89.1,89.11,89.05,89.11,4058.0,77.3848,77.3935,77.3414,77.3935,4058.0
2021-09-02 13:55:00,89.1,89.15,89.08,89.09,4786.0,77.3848,77.4283,77.3675,77.3762,4786.0
2021-09-02 14:00:00,89.11,89.11,88.98,89.04,6665.0,77.3935,77.3935,77.2806,77.3327,6665.0
2021-09-02 14:05:00,89.03,89.13,89.0,89.13,8007.0,77.3241,77.4109,77.298,77.4109,8007.0
2021-09-02 14:10:00,89.15,89.18,89.1,89.18,8079.0,77.4283,77.4543,77.3848,77.4543,8079.0
2021-09-02 14:15:00,89.17,89.33,89.17,89.32,8315.0,77.4456,77.5846,77.4456,77.5759,8315.0
2021-09-02 14:20:00,89.31,89.31,89.23,89.28,5646.0,77.5672,77.5672,77.4978,77.5412,5646.0
2021-09-02 14:25:00,89.24,89.27,89.17,89.2,5982.0,77.5064,77.5325,77.4456,77.4717,5982.0
2021-09-02 14:30:00,89.19,89.3,89.17,89.3,4305.0,77.463,77.5586,77.4456,77.5586,4305.0
2021-09-02 14:35:00,89.3,89.32,89.25,89.3,4359.0,77.5586,77.5759,77.5151,77.5586,4359.0
2021-09-02 14:40:00,89.3,89.37,89.27,89.37,4255.0,77.5586,77.6193,77.5325,77.6193,4255.0
2021-09-02 14:45:00,89.36,89.44,89.36,89.41,4731.0,77.6107,77.6801,77.6107,77.6541,4731.0
2021-09-02 14:50:00,89.41,89.42,89.24,89.27,6580.0,77.6541,77.6628,77.5064,77.5325,6580.0
2021-09-02 14:55:00,89.27,89.41,89.26,89.38,3876.0,77.5325,77.6541,77.5238,77.628,3876.0
2021-09-02 15:00:00,89.39,89.43,89.24,89.26,7493.0,77.6367,77.6715,77.5064,77.5238,7493.0
2021-09-02 15:05:00,89.27,89.35,89.27,89.3,6167.0,77.5325,77.602,77.5325,77.5586,6167.0
2021-09-02 15:10:00,89.32,89.35,89.25,89.33,7785.0,77.5759,77.602,77.5151,77.5846,7785.0
2021-09-02 15:15:00,89.32,89.41,89.32,89.34,12684.0,77.5759,77.6541,77.5759,77.5933,12684.0
2021-09-02 15:20:00,89.35,89.35,89.23,89.26,12335.0,77.602,77.602,77.4978,77.5238,12335.0
2021-09-02 15:25:00,89.27,89.32,89.26,89.3,7879.0,77.5325,77.5759,77.5238,77.5586,7879.0
2021-09-02 15:30:00,89.3,89.32,89.25,89.29,17601.0,77.5586,77.5759,77.5151,77.5499,17601.0
2021-09-02 15:35:00,89.32,89.37,89.24,89.35,23709.0,77.5759,77.6193,77.5064,77.602,23709.0
2021-09-02 15:40:00,89.34,89.38,89.28,89.34,18012.0,77.5933,77.628,77.5412,77.5933,18012.0
2021-09-02 15:45:00,89.33,89.35,89.25,89.26,24052.0,77.5846,77.602,77.5151,77.5238,24052.0
2021-09-02 15:50:00,89.25,89.47,89.22,89.47,29865.0,77.5151,77.7062,77.4891,77.7062,29865.0
2021-09-02 15:55:00,89.46,89.5,89.4,89.5,55054.0,77.6975,77.7323,77.6454,77.7323,55054.0
2021-09-03 09:30:00,89.64,90.14,89.62,89.79,29408.0,77.8538,78.2881,77.8365,77.9841,29408.0
2021-09-03 09:35:00,89.88,90.19,89.77,90.19,6937.0,78.0623,78.3315,77.9668,78.3315,6937.0
2021-09-03 09:40:00,90.16,90.22,89.98,90.2,10603.0,78.3055,78.3576,78.1491,78.3402,10603.0
2021-09-03 09:45:00,90.18,90.67,90.18,90.61,78082.0,78.3228,78.7484,78.3228,78.6963,78082.0
2021-09-03 09:50:00,90.66,90.75,90.51,90.53,10879.0,78.7397,78.8179,78.6095,78.6268,10879.0
2021-09-03 09:55:00,90.54,90.69,90.41,90.66,9683.0,78.6355,78.7658,78.5226,78.7397,9683.0
2021-09-03 10:00:00,90.61,90.61,90.08,90.14,10962.0,78.6963,78.6963,78.236,78.2881,10962.0
2021-09-03 10:05:00,90.16,90.2,89.95,90.1,42239.0,78.3055,78.3402,78.1231,78.2534,42239.0
2021-09-03 10:10:00,90.11,90.5,90.08,90.5,6402.0,78.262,78.6008,78.236,78.6008,6402.0
2021-09-03 10:15:00,90.52,90.6,90.41,90.41,11709.0,78.6181,78.6876,78.5226,78.5226,11709.0
2021-09-03 10:20:00,90.47,90.59,90.4,90.4,6036.0,78.5747,78.6789,78.5139,78.5139,6036.0
2021-09-03 10:25:00,90.35,90.41,90.31,90.41,7276.0,78.4705,78.5226,78.4358,78.5226,7276.0
2021-09-03 10:30:00,90.37,90.37,90.2,90.29,7983.0,78.4879,78.4879,78.3402,78.4184,7983.0
2021-09-03 10:35:00,90.28,90.33,90.14,90.23,7324.0,78.4097,78.4531,78.2881,78.3663,7324.0
2021-09-03 10:40:00,90.31,90.32,90.15,90.2,14576.0,78.4358,78.4444,78.2968,78.3402,14576.0
2021-09-03 10:45:00,90.2,90.33,90.2,90.29,10485.0,78.3402,78.4531,78.3402,78.4184,10485.0
2021-09-03 10:50:00,90.31,90.32,90.23,90.26,7623.0,78.4358,78.4444,78.3663,78.3923,7623.0
2021-09-03 10:55:00,90.23,90.24,89.87,89.9,15770.0,78.3663,78.375,78.0536,78.0797,15770.0
2021-09-03 11:00:00,89.9,89.98,89.61,89.89,7510.0,78.0797,78.1491,77.8278,78.071,7510.0
2021-09-03 11:05:00,89.88,89.89,89.69,89.7,5939.0,78.0623,78.071,77.8973,77.906,5939.0
2021-09-03 11:10:00,89.69,89.69,89.6,89.64,6290.0,77.8973,77.8973,77.8191,77.8538,6290.0
2021-09-03 11:15:00,89.65,89.67,89.44,89.64,17130.0,77.8625,77.8799,77.6801,77.8538,17130.0
2021-09-03 11:20:00,89.68,89.81,89.66,89.78,7377.0,77.8886,78.0015,77.8712,77.9754,7377.0
2021-09-03 11:25:00,89.75,89.98,89.74,89.83,9259.0,77.9494,78.1491,77.9407,78.0189,9259.0
2021-09-03 11:30:00,89.87,89.87,89.71,89.78,6560.0,78.0536,78.0536,77.9146,77.9754,6560.0
2021-09-03 11:35:00,89.82,89.96,89.8,89.86,5832.0,78.0102,78.1318,77.9928,78.0449,5832.0
2021-09-03 11:40:00,89.84,89.89,89.73,89.89,8438.0,78.0275,78.071,77.932,78.071,8438.0
2021-09-03 11:45:00,89.92,90.1,89.92,89.99,10721.0,78.097,78.2534,78.097,78.1578,10721.0
2021-09-03 11:50:00,89.94,90.09,89.9,90.09,8343.0,78.1144,78.2447,78.0797,78.2447,8343.0
2021-09-03 11:55:00,90.06,90.11,90.04,90.09,4628.0,78.2186,78.262,78.2013,78.2447,4628.0
2021-09-03 12:00:00,90.06,90.12,89.86,89.98,16515.0,78.2186,78.2707,78.0449,78.1491,16515.0
2021-09-03 12:05:00,90.0,90.07,90.0,90.07,7360.0,78.1665,78.2273,78.1665,78.2273,7360.0
2021-09-03 12:10:00,90.09,90.17,90.04,90.16,8425.0,78.2447,78.3142,78.2013,78.3055,8425.0
2021-09-03 12:15:00,90.17,90.18,90.09,90.17,17395.0,78.3142,78.3228,78.2447,78.3142,17395.0
2021-09-03 12:20:00,90.19,90.32,90.18,90.26,9907.0,78.3315,78.4444,78.3228,78.3923,9907.0
2021-09-03 12:25:00,90.29,90.4,90.25,90.29,6382.0,78.4184,78.5139,78.3836,78.4184,6382.0
2021-09-03 12:30:00,90.28,90.32,90.22,90.31,4615.0,78.4097,78.4444,78.3576,78.4358,4615.0
2021-09-03 12:35:00,90.3,90.32,90.11,90.15,5051.0,78.4271,78.4444,78.262,78.2968,5051.0
2021-09-03 12:40:00,90.15,90.26,90.14,90.24,2814.0,78.2968,78.3923,78.2881,78.375,2814.0
2021-09-03 12:45:00,90.22,90.26,90.21,90.25,5017.0,78.3576,78.3923,78.3489,78.3836,5017.0
2021-09-03 12:50:00,90.23,90.27,90.19,90.23,3565.0,78.3663,78.401,78.3315,78.3663,3565.0
2021-09-03 12:55:00,90.21,90.24,90.19,90.19,1741.0,78.3489,78.375,78.3315,78.3315,1741.0
2021-09-03 13:00:00,90.21,90.21,90.18,90.18,1149.0,78.3489,78.3489,78.3228,78.3228,1149.0
2021-09-03 13:05:00,90.19,90.21,90.05,90.06,4092.0,78.3315,78.3489,78.2099,78.2186,4092.0
2021-09-03 13:10:00,90.07,90.23,90.07,90.23,5270.0,78.2273,78.3663,78.2273,78.3663,5270.0
2021-09-03 13:15:00,90.2,90.28,90.19,90.23,1395.0,78.3402,78.4097,78.3315,78.3663,1395.0
2021-09-03 13:20:00,90.24,90.28,90.23,90.24,4597.0,78.375,78.4097,78.3663,78.375,4597.0
2021-09-03 13:25:00,90.24,90.25,90.18,90.25,4105.0,78.375,78.3836,78.3228,78.3836,4105.0
2021-09-03 13:30:00,90.23,90.26,90.2,90.25,9305.0,78.3663,78.3923,78.3402,78.3836,9305.0
2021-09-03 13:35:00,90.25,90.26,90.22,90.26,2461.0,78.3836,78.3923,78.3576,78.3923,2461.0
2021-09-03 13:40:00,90.25,90.28,90.22,90.28,12756.0,78.3836,78.4097,78.3576,78.4097,12756.0
2021-09-03 13:45:00,90.25,90.25,90.17,90.19,8442.0,78.3836,78.3836,78.3142,78.3315,8442.0
2021-09-03 13:50:00,90.19,90.23,90.17,90.23,3295.0,78.3315,78.3663,78.3142,78.3663,3295.0
2021-09-03 13:55:00,90.22,90.27,90.22,90.23,4758.0,78.3576,78.401,78.3576,78.3663,4758.0
2021-09-03 14:00:00,90.23,90.31,90.23,90.29,12083.0,78.3663,78.4358,78.3663,78.4184,12083.0
2021-09-03 14:05:00,90.27,90.3,90.24,90.27,12304.0,78.401,78.4271,78.375,78.401,12304.0
2021-09-03 14:10:00,90.28,90.31,90.28,90.3,7969.0,78.4097,78.4358,78.4097,78.4271,7969.0
2021-09-03 14:15:00,90.3,90.42,90.29,90.31,24570.0,78.4271,78.5313,78.4184,78.4358,24570.0
2021-09-03 14:20:00,90.33,90.35,90.25,90.3,7292.0,78.4531,78.4705,78.3836,78.4271,7292.0
2021-09-03 14:25:00,90.32,90.36,90.25,90.28,9375.0,78.4444,78.4792,78.3836,78.4097,9375.0
2021-09-03 14:30:00,90.27,90.3,90.26,90.29,4794.0,78.401,78.4271,78.3923,78.4184,4794.0
2021-09-03 14:35:00,90.28,90.37,90.28,90.35,7783.0,78.4097,78.4879,78.4097,78.4705,7783.0
2021-09-03 14:40:00,90.34,90.34,90.27,90.3,10878.0,78.4618,78.4618,78.401,78.4271,10878.0
2021-09-03 14:45:00,90.3,90.46,90.29,90.45,12663.0,78.4271,78.566,78.4184,78.5573,12663.0
2021-09-03 14:50:00,90.45,90.53,90.43,90.53,11302.0,78.5573,78.6268,78.54,78.6268,11302.0
2021-09-03 14:55:00,90.52,90.54,90.49,90.53,9173.0,78.6181,78.6355,78.5921,78.6268,9173.0
2021-09-03 15:00:00,90.55,90.57,90.28,90.34,22704.0,78.6442,78.6616,78.4097,78.4618,22704.0
2021-09-03 15:05:00,90.35,90.42,90.27,90.3,7677.0,78.4705,78.5313,78.401,78.4271,7677.0
2021-09-03 15:10:00,90.3,90.37,90.29,90.34,7999.0,78.4271,78.4879,78.4184,78.4618,7999.0
2021-09-03 15:15:00,90.35,90.35,90.26,90.26,7955.0,78.4705,78.4705,78.3923,78.3923,7955.0
2021-09-03 15:20:00,90.26,90.26,90.21,90.25,2670.0,78.3923,78.3923,78.3489,78.3836,2670.0
2021-09-03 15:25:00,90.25,90.32,90.22,90.31,5744.0,78.3836,78.4444,78.3576,78.4358,5744.0
2021-09-03 15:30:00,90.32,90.44,90.32,90.43,9374.0,78.4444,78.5487,78.4444,78.54,9374.0
2021-09-03 15:35:00,90.41,90.41,90.32,90.36,11385.0,78.5226,78.5226,78.4444,78.4792,11385.0
2021-09-03 15:40:00,90.33,90.38,90.26,90.38,11621.0,78.4531,78.4965,78.3923,78.4965,11621.0
2021-09-03 15:45:00,90.39,90.49,90.38,90.43,12203.0,78.5052,78.5921,78.4965,78.54,12203.0
2021-09-03 15:50:00,90.43,90.51,90.33,90.34,19398.0,78.54,78.6095,78.4531,78.4618,19398.0
2021-09-03 15:55:00,90.33,90.34,90.25,90.33,63507.0,78.4531,78.4618,78.3836,78.4531,63507.0
2021-09-07 09:30:00,90.81,90.81,90.1,90.41,45503.0,78.87,78.87,78.2534,78.5226,45503.0
2021-09-07 09:35:00,90.49,90.65,90.23,90.23,14402.0,78.5921,78.731,78.3663,78.3663,14402.0
2021-09-07 09:40:00,90.24,90.36,89.67,89.85,18137.0,78.375,78.4792,77.8799,78.0362,18137.0
2021-09-07 09:45:00,89.89,89.92,89.46,89.74,15743.0,78.071,78.097,77.6975,77.9407,15743.0
2021-09-07 09:50:00,89.68,89.7,89.27,89.36,15556.0,77.8886,77.906,77.5325,77.6107,15556.0
2021-09-07 09:55:00,89.3,89.57,89.22,89.34,12304.0,77.5586,77.793,77.4891,77.5933,12304.0
2021-09-07 10:00:00,89.26,89.53,89.21,89.48,13395.0,77.5238,77.7583,77.4804,77.7149,13395.0
2021-09-07 10:05:00,89.47,89.53,89.14,89.16,19259.0,77.7062,77.7583,77.4196,77.437,19259.0
2021-09-07 10:10:00,89.14,89.67,88.98,89.66,33176.0,77.4196,77.8799,77.2806,77.8712,33176.0
2021-09-07 10:15:00,89.66,89.85,89.58,89.64,27686.0,77.8712,78.0362,77.8017,77.8538,27686.0
2021-09-07 10:20:00,89.59,89.7,89.5,89.5,4982.0,77.8104,77.906,77.7323,77.7323,4982.0
2021-09-07 10:25:00,89.45,89.56,89.26,89.3,8934.0,77.6888,77.7844,77.5238,77.5586,8934.0
2021-09-07 10:30:00,89.25,89.3,89.13,89.22,12046.0,77.5151,77.5586,77.4109,77.4891,12046.0
2021-09-07 10:35:00,89.22,89.42,89.21,89.36,10390.0,77.4891,77.6628,77.4804,77.6107,10390.0
2021-09-07 10:40:00,89.37,89.48,89.17,89.44,9939.0,77.6193,77.7149,77.4456,77.6801,9939.0
2021-09-07 10:45:00,89.45,89.62,89.45,89.51,16989.0,77.6888,77.8365,77.6888,77.7409,16989.0
2021-09-07 10:50:00,89.51,89.65,89.5,89.59,5822.0,77.7409,77.8625,77.7323,77.8104,5822.0
2021-09-07 10:55:00,89.59,89.71,89.56,89.64,15234.0,77.8104,77.9146,77.7844,77.8538,15234.0
2021-09-07 11:00:00,89.61,89.62,89.38,89.41,14542.0,77.8278,77.8365,77.628,77.6541,14542.0
2021-09-07 11:05:00,89.41,89.41,89.06,89.06,10308.0,77.6541,77.6541,77.3501,77.3501,10308.0
2021-09-07 11:10:00,89.03,89.15,88.84,89.01,18197.0,77.3241,77.4283,77.159,77.3067,18197.0
2021-09-07 11:15:00,89.02,89.04,88.89,89.01,3590.0,77.3154,77.3327,77.2025,77.3067,3590.0
2021-09-07 11:20:00,89.06,89.13,89.02,89.13,6431.0,77.3501,77.4109,77.3154,77.4109,6431.0
2021-09-07 11:25:00,89.12,89.16,88.98,89.06,12215.0,77.4022,77.437,77.2806,77.3501,12215.0
2021-09-07 11:30:00,89.09,89.22,89.06,89.09,8043.0,77.3762,77.4891,77.3501,77.3762,8043.0
2021-09-07 11:35:00,89.1,89.13,88.92,89.0,10333.0,77.3848,77.4109,77.2285,77.298,10333.0
2021-09-07 11:40:00,88.94,88.94,88.84,88.84,5907.0,77.2459,77.2459,77.159,77.159,5907.0
2021-09-07 11:45:00,88.82,88.89,88.76,88.84,4864.0,77.1417,77.2025,77.0896,77.159,4864.0
2021-09-07 11:50:00,88.82,88.82,88.65,88.69,7332.0,77.1417,77.1417,76.994,77.0288,7332.0
2021-09-07 11:55:00,88.67,88.71,88.56,88.56,4478.0,77.0114,77.0461,76.9158,76.9158,4478.0
2021-09-07 12:00:00,88.54,88.55,88.45,88.51,5773.0,76.8985,76.9072,76.8203,76.8724,5773.0
2021-09-07 12:05:00,88.52,88.67,88.49,88.6,6674.0,76.8811,77.0114,76.8551,76.9506,6674.0
2021-09-07 12:10:00,88.59,88.64,88.52,88.56,9960.0,76.9419,76.9853,76.8811,76.9158,9960.0
2021-09-07 12:15:00,88.52,88.52,88.44,88.46,5909.0,76.8811,76.8811,76.8116,76.829,5909.0
2021-09-07 12:20:00,88.45,88.46,88.33,88.38,16303.0,76.8203,76.829,76.7161,76.7595,16303.0
2021-09-07 12:25:00,88.38,88.41,88.34,88.34,7168.0,76.7595,76.7856,76.7248,76.7248,7168.0
2021-09-07 12:30:00,88.34,88.56,88.34,88.56,11879.0,76.7248,76.9158,76.7248,76.9158,11879.0
2021-09-07 12:35:00,88.57,88.61,88.53,88.55,10255.0,76.9245,76.9593,76.8898,76.9072,10255.0
2021-09-07 12:40:00,88.56,88.7,88.55,88.68,9839.0,76.9158,77.0374,76.9072,77.0201,9839.0
2021-09-07 12:45:00,88.66,88.79,88.66,88.78,6116.0,77.0027,77.1156,77.0027,77.1069,6116.0
2021-09-07 12:50:00,88.78,88.84,88.76,88.79,9041.0,77.1069,77.159,77.0896,77.1156,9041.0
2021-09-07 12:55:00,88.77,88.77,88.61,88.68,9282.0,77.0982,77.0982,76.9593,77.0201,9282.0
2021-09-07 13:00:00,88.68,88.7,88.45,88.52,11265.0,77.0201,77.0374,76.8203,76.8811,11265.0
2021-09-07 13:05:00,88.53,88.62,88.51,88.55,8006.0,76.8898,76.968,76.8724,76.9072,8006.0
2021-09-07 13:10:00,88.58,88.64,88.56,88.59,8118.0,76.9332,76.9853,76.9158,76.9419,8118.0
2021-09-07 13:15:00,88.59,88.61,88.55,88.61,7956.0,76.9419,76.9593,76.9072,76.9593,7956.0
2021-09-07 13:20:00,88.61,88.69,88.56,88.69,10923.0,76.9593,77.0288,76.9158,77.0288,10923.0
2021-09-07 13:25:00,88.72,88.75,88.55,88.64,45054.0,77.0548,77.0809,76.9072,76.9853,45054.0
2021-09-07 13:30:00,88.64,88.65,88.58,88.58,6151.0,76.9853,76.994,76.9332,76.9332,6151.0
2021-09-07 13:35:00,88.58,88.64,88.58,88.59,16972.0,76.9332,76.9853,76.9332,76.9419,16972.0
2021-09-07 13:40:00,88.6,88.7,88.58,88.59,28890.0,76.9506,77.0374,76.9332,76.9419,28890.0
2021-09-07 13:45:00,88.59,88.69,88.54,88.67,19358.0,76.9419,77.0288,76.8985,77.0114,19358.0
2021-09-07 13:50:00,88.67,88.67,88.54,88.61,13549.0,77.0114,77.0114,76.8985,76.9593,13549.0
2021-09-07 13:55:00,88.6,88.68,88.58,88.67,11296.0,76.9506,77.0201,76.9332,77.0114,11296.0
2021-09-07 14:00:00,88.66,88.68,88.54,88.54,14396.0,77.0027,77.0201,76.8985,76.8985,14396.0
2021-09-07 14:05:00,88.55,88.72,88.5,88.67,45351.0,76.9072,77.0548,76.8637,77.0114,45351.0
2021-09-07 14:10:00,88.67,88.75,88.65,88.69,21146.0,77.0114,77.0809,76.994,77.0288,21146.0
2021-09-07 14:15:00,88.68,88.83,88.63,88.76,35891.0,77.0201,77.1503,76.9766,77.0896,35891.0
2021-09-07 14:20:00,88.73,88.8,88.68,88.79,27556.0,77.0635,77.1243,77.0201,77.1156,27556.0
2021-09-07 14:25:00,88.81,88.82,88.77,88.79,16935.0,77.133,77.1417,77.0982,77.1156,16935.0
2021-09-07 14:30:00,88.79,88.81,88.7,88.78,18847.0,77.1156,77.133,77.0374,77.1069,18847.0
2021-09-07 14:35:00,88.78,88.8,88.61,88.65,17319.0,77.1069,77.1243,76.9593,76.994,17319.0
2021-09-07 14:40:00,88.65,88.74,88.65,88.74,15193.0,76.994,77.0722,76.994,77.0722,15193.0
2021-09-07 14:45:00,88.73,88.76,88.73,88.74,3900.0,77.0635,77.0896,77.0635,77.0722,3900.0
2021-09-07 14:50:00,88.73,88.81,88.72,88.72,12924.0,77.0635,77.133,77.0548,77.0548,12924.0
2021-09-07 14:55:00,88.74,88.74,88.63,88.66,5935.0,77.0722,77.0722,76.9766,77.0027,5935.0
2021-09-07 15:00:00,88.65,88.7,88.61,88.65,8443.0,76.994,77.0374,76.9593,76.994,8443.0
2021-09-07 15:05:00,88.65,88.66,88.54,88.55,5408.0,76.994,77.0027,76.8985,76.9072,5408.0
2021-09-07 15:10:00,88.52,88.54,88.45,88.47,7100.0,76.8811,76.8985,76.8203,76.8377,7100.0
2021-09-07 15:15:00,88.49,88.49,88.4,88.45,6384.0,76.8551,76.8551,76.7769,76.8203,6384.0
2021-09-07 15:20:00,88.45,88.48,88.43,88.47,6507.0,76.8203,76.8464,76.8029,76.8377,6507.0
2021-09-07 15:25:00,88.47,88.54,88.46,88.5,13185.0,76.8377,76.8985,76.829,76.8637,13185.0
2021-09-07 15:30:00,88.5,88.53,88.39,88.51,16372.0,76.8637,76.8898,76.7682,76.8724,16372.0
2021-09-07 15:35:00,88.51,88.52,88.47,88.48,16897.0,76.8724,76.8811,76.8377,76.8464,16897.0
2021-09-07 15:40:00,88.47,88.47,88.36,88.37,11000.0,76.8377,76.8377,76.7421,76.7508,11000.0
2021-09-07 15:45:00,88.37,88.37,88.21,88.22,30164.0,76.7508,76.7508,76.6119,76.6206,30164.0
2021-09-07 15:50:00,88.21,88.23,88.03,88.05,36634.0,76.6119,76.6292,76.4555,76.4729,36634.0
2021-09-07 15:55:00,88.07,88.17,87.97,88.05,106963.0,76.4903,76.5771,76.4034,76.4729,106963.0
2021-09-08 09:30:00,86.4,86.43,85.34,85.43,137894.0,75.0399,75.0659,74.1192,74.1974,137894.0
2021-09-08 09:35:00,85.5,85.9,85.23,85.47,141011.0,74.2582,74.6056,74.0237,74.2321,141011.0
2021-09-08 09:40:00,85.51,85.76,84.97,84.99,114731.0,74.2669,74.484,73.7979,73.8152,114731.0
2021-09-08 09:45:00,85.0,85.91,85.0,85.41,97542.0,73.8239,74.6143,73.8239,74.18,97542.0
2021-09-08 09:50:00,85.48,85.64,85.2,85.21,20596.0,74.2408,74.3798,73.9976,74.0063,20596.0
2021-09-08 09:55:00,85.2,85.46,85.02,85.03,25915.0,73.9976,74.2234,73.8413,73.85,25915.0
2021-09-08 10:00:00,85.04,85.14,84.84,84.87,62652.0,73.8587,73.9455,73.685,73.711,62652.0
2021-09-08 10:05:00,84.89,85.01,84.77,84.9,42477.0,73.7284,73.8326,73.6242,73.7371,42477.0
2021-09-08 10:10:00,84.92,84.94,84.58,84.75,89297.0,73.7544,73.7718,73.4592,73.6068,89297.0
2021-09-08 10:15:00,84.73,84.79,84.31,84.35,127730.0,73.5894,73.6415,73.2247,73.2594,127730.0
2021-09-08 10:20:00,84.34,84.57,84.12,84.14,112507.0,73.2507,73.4505,73.0596,73.077,112507.0
2021-09-08 10:25:00,84.13,84.25,83.9,84.2,65300.0,73.0683,73.1725,72.8686,73.1291,65300.0
2021-09-08 10:30:00,84.22,84.24,83.9,84.0,45882.0,73.1465,73.1639,72.8686,72.9554,45882.0
2021-09-08 10:35:00,83.98,84.07,83.79,83.84,47974.0,72.938,73.0162,72.773,72.8164,47974.0
2021-09-08 10:40:00,83.81,83.86,83.62,83.83,61391.0,72.7904,72.8338,72.6254,72.8078,61391.0
2021-09-08 10:45:00,83.83,84.08,83.67,83.8,52603.0,72.8078,73.0249,72.6688,72.7817,52603.0
2021-09-08 10:50:00,83.82,83.98,83.66,83.7,61631.0,72.7991,72.938,72.6601,72.6949,61631.0
2021-09-08 10:55:00,83.65,83.72,83.37,83.67,54330.0,72.6514,72.7122,72.4082,72.6688,54330.0
2021-09-08 11:00:00,83.69,84.02,83.66,83.8,76084.0,72.6862,72.9728,72.6601,72.7817,76084.0
2021-09-08 11:05:00,83.8,83.98,83.71,83.83,46151.0,72.7817,72.938,72.7035,72.8078,46151.0
2021-09-08 11:10:00,83.84,83.9,83.75,83.81,27321.0,72.8164,72.8686,72.7383,72.7904,27321.0
2021-09-08 11:15:00,83.81,83.88,83.74,83.77,38205.0,72.7904,72.8512,72.7296,72.7557,38205.0
2021-09-08 11:20:00,83.78,83.9,83.73,83.87,51526.0,72.7643,72.8686,72.7209,72.8425,51526.0
2021-09-08 11:25:00,83.87,83.94,83.75,83.87,39304.0,72.8425,72.9033,72.7383,72.8425,39304.0
2021-09-08 11:30:00,83.87,84.2,83.85,84.13,55850.0,72.8425,73.1291,72.8251,73.0683,55850.0
2021-09-08 11:35:00,84.09,84.13,83.87,83.88,36854.0,73.0336,73.0683,72.8425,72.8512,36854.0
2021-09-08 11:40:00,83.88,84.01,83.85,84.0,27192.0,72.8512,72.9641,72.8251,72.9554,27192.0
2021-09-08 11:45:00,83.98,84.1,83.92,83.95,19501.0,72.938,73.0423,72.8859,72.912,19501.0
2021-09-08 11:50:00,83.92,83.93,83.75,83.77,14209.0,72.8859,72.8946,72.7383,72.7557,14209.0
2021-09-08 11:55:00,83.76,83.86,83.75,83.81,13888.0,72.747,72.8338,72.7383,72.7904,13888.0
2021-09-08 12:00:00,83.83,84.08,83.79,83.88,25717.0,72.8078,73.0249,72.773,72.8512,25717.0
2021-09-08 12:05:00,83.9,83.97,83.87,83.95,12788.0,72.8686,72.9294,72.8425,72.912,12788.0
2021-09-08 12:10:00,83.95,84.19,83.93,84.1,30636.0,72.912,73.1204,72.8946,73.0423,30636.0
2021-09-08 12:15:00,84.08,84.23,84.04,84.23,21526.0,73.0249,73.1552,72.9902,73.1552,21526.0
2021-09-08 12:20:00,84.23,84.26,84.16,84.22,29274.0,73.1552,73.1812,73.0944,73.1465,29274.0
2021-09-08 12:25:00,84.21,84.24,84.07,84.14,14261.0,73.1378,73.1639,73.0162,73.077,14261.0
2021-09-08 12:30:00,84.12,84.13,83.83,83.85,12818.0,73.0596,73.0683,72.8078,72.8251,12818.0
2021-09-08 12:35:00,83.87,83.99,83.86,83.93,26036.0,72.8425,72.9467,72.8338,72.8946,26036.0
2021-09-08 12:40:00,83.92,83.95,83.81,83.84,8334.0,72.8859,72.912,72.7904,72.8164,8334.0
2021-09-08 12:45:00,83.81,83.82,83.74,83.79,19331.0,72.7904,72.7991,72.7296,72.773,19331.0
2021-09-08 12:50:00,83.79,83.88,83.78,83.87,12693.0,72.773,72.8512,72.7643,72.8425,12693.0
2021-09-08 12:55:00,83.87,83.88,83.75,83.78,21245.0,72.8425,72.8512,72.7383,72.7643,21245.0
2021-09-08 13:00:00,83.75,84.0,83.75,83.99,24276.0,72.7383,72.9554,72.7383,72.9467,24276.0
2021-09-08 13:05:00,83.98,84.04,83.8,83.81,20396.0,72.938,72.9902,72.7817,72.7904,20396.0
2021-09-08 13:10:00,83.82,83.83,83.75,83.81,16560.0,72.7991,72.8078,72.7383,72.7904,16560.0
2021-09-08 13:15:00,83.82,83.83,83.75,83.79,12744.0,72.7991,72.8078,72.7383,72.773,12744.0
2021-09-08 13:20:00,83.78,83.85,83.76,83.84,6908.0,72.7643,72.8251,72.747,72.8164,6908.0
2021-09-08 13:25:00,83.81,83.86,83.78,83.82,11256.0,72.7904,72.8338,72.7643,72.7991,11256.0
2021-09-08 13:30:00,83.84,83.87,83.81,83.84,10898.0,72.8164,72.8425,72.7904,72.8164,10898.0
2021-09-08 13:35:00,83.83,83.95,83.8,83.86,22042.0,72.8078,72.912,72.7817,72.8338,22042.0
2021-09-08 13:40:00,83.85,83.86,83.74,83.84,14699.0,72.8251,72.8338,72.7296,72.8164,14699.0
2021-09-08 13:45:00,83.86,84.0,83.85,83.92,15634.0,72.8338,72.9554,72.8251,72.8859,15634.0
2021-09-08 13:50:00,83.94,83.98,83.91,83.95,6706.0,72.9033,72.938,72.8772,72.912,6706.0
2021-09-08 13:55:00,83.94,84.0,83.94,84.0,9236.0,72.9033,72.9554,72.9033,72.9554,9236.0
2021-09-08 14:00:00,84.0,84.32,83.99,84.25,19722.0,72.9554,73.2333,72.9467,73.1725,19722.0
2021-09-08 14:05:00,84.22,84.26,84.18,84.23,12103.0,73.1465,73.1812,73.1117,73.1552,12103.0
2021-09-08 14:10:00,84.21,84.26,84.17,84.23,10443.0,73.1378,73.1812,73.1031,73.1552,10443.0
2021-09-08 14:15:00,84.2,84.2,84.1,84.14,8052.0,73.1291,73.1291,73.0423,73.077,8052.0
2021-09-08 14:20:00,84.14,84.15,84.12,84.14,4836.0,73.077,73.0857,73.0596,73.077,4836.0
2021-09-08 14:25:00,84.13,84.17,84.11,84.17,9949.0,73.0683,73.1031,73.0509,73.1031,9949.0
2021-09-08 14:30:00,84.17,84.17,84.11,84.14,9016.0,73.1031,73.1031,73.0509,73.077,9016.0
2021-09-08 14:35:00,84.13,84.16,84.11,84.12,11295.0,73.0683,73.0944,73.0509,73.0596,11295.0
2021-09-08 14:40:00,84.11,84.17,84.03,84.16,13004.0,73.0509,73.1031,72.9815,73.0944,13004.0
2021-09-08 14:45:00,84.14,84.26,84.14,84.25,11017.0,73.077,73.1812,73.077,73.1725,11017.0
2021-09-08 14:50:00,84.26,84.33,84.18,84.19,13538.0,73.1812,73.242,73.1117,73.1204,13538.0
2021-09-08 14:55:00,84.2,84.22,84.17,84.2,12303.0,73.1291,73.1465,73.1031,73.1291,12303.0
2021-09-08 15:00:00,84.19,84.3,84.18,84.3,12068.0,73.1204,73.216,73.1117,73.216,12068.0
2021-09-08 15:05:00,84.31,84.45,84.31,84.44,9891.0,73.2247,73.3462,73.2247,73.3376,9891.0
2021-09-08 15:10:00,84.45,84.47,84.34,84.45,15697.0,73.3462,73.3636,73.2507,73.3462,15697.0
2021-09-08 15:15:00,84.47,84.52,84.41,84.42,19197.0,73.3636,73.407,73.3115,73.3202,19197.0
2021-09-08 15:20:00,84.44,84.44,84.36,84.37,11149.0,73.3376,73.3376,73.2681,73.2768,11149.0
2021-09-08 15:25:00,84.36,84.36,84.21,84.28,13939.0,73.2681,73.2681,73.1378,73.1986,13939.0
2021-09-08 15:30:00,84.28,84.47,84.22,84.22,35029.0,73.1986,73.3636,73.1465,73.1465,35029.0
2021-09-08 15:35:00,84.21,84.35,84.17,84.29,35930.0,73.1378,73.2594,73.1031,73.2073,35930.0
2021-09-08 15:40:00,84.28,84.39,84.24,84.38,30181.0,73.1986,73.2941,73.1639,73.2854,30181.0
2021-09-08 15:45:00,84.37,84.44,84.31,84.34,28183.0,73.2768,73.3376,73.2247,73.2507,28183.0
2021-09-08 15:50:00,84.35,84.42,84.26,84.32,31956.0,73.2594,73.3202,73.1812,73.2333,31956.0
2021-09-08 15:55:00,84.31,84.38,84.24,84.32,59637.0,73.2247,73.2854,73.1639,73.2333,59637.0
2021-09-09 09:30:00,84.44,85.6,84.36,85.31,125760.0,73.3376,74.345,73.2681,74.0932,125760.0
2021-09-09 09:35:00,85.39,85.98,85.34,85.44,68217.0,74.1626,74.6751,74.1192,74.2061,68217.0
2021-09-09 09:40:00,85.47,85.72,85.21,85.59,86915.0,74.2321,74.4493,74.0063,74.3364,86915.0
2021-09-09 09:45:00,85.59,85.6,85.15,85.51,57683.0,74.3364,74.345,73.9542,74.2669,57683.0
2021-09-09 09:50:00,85.51,85.74,85.49,85.74,67833.0,74.2669,74.4666,74.2495,74.4666,67833.0
2021-09-09 09:55:00,85.75,86.0,85.71,86.0,85208.0,74.4753,74.6924,74.4406,74.6924,85208.0
2021-09-09 10:00:00,85.99,86.03,85.67,85.98,54047.0,74.6838,74.7185,74.4058,74.6751,54047.0
2021-09-09 10:05:00,85.97,86.25,85.9,86.23,44918.0,74.6664,74.9096,74.6056,74.8922,44918.0
2021-09-09 10:10:00,86.23,86.47,86.17,86.28,57067.0,74.8922,75.1006,74.8401,74.9356,57067.0
2021-09-09 10:15:00,86.28,86.81,86.2,86.78,40717.0,74.9356,75.3959,74.8661,75.3699,40717.0
2021-09-09 10:20:00,86.77,86.77,86.57,86.61,28462.0,75.3612,75.3612,75.1875,75.2222,28462.0
2021-09-09 10:25:00,86.61,86.61,86.06,86.06,69392.0,75.2222,75.2222,74.7446,74.7446,69392.0
2021-09-09 10:30:00,86.14,86.34,86.1,86.31,33366.0,74.814,74.9877,74.7793,74.9617,33366.0
2021-09-09 10:35:00,86.3,86.57,86.26,86.34,25922.0,74.953,75.1875,74.9183,74.9877,25922.0
2021-09-09 10:40:00,86.34,86.34,85.9,85.9,67025.0,74.9877,74.9877,74.6056,74.6056,67025.0
2021-09-09 10:45:00,85.92,85.95,85.7,85.7,67088.0,74.623,74.649,74.4319,74.4319,67088.0
2021-09-09 10:50:00,85.72,85.91,85.52,85.88,40890.0,74.4493,74.6143,74.2756,74.5882,40890.0
2021-09-09 10:55:00,85.88,86.14,85.82,85.82,24978.0,74.5882,74.814,74.5361,74.5361,24978.0
2021-09-09 11:00:00,85.85,85.96,85.72,85.96,16018.0,74.5622,74.6577,74.4493,74.6577,16018.0
2021-09-09 11:05:00,85.93,86.26,85.92,86.2,26131.0,74.6316,74.9183,74.623,74.8661,26131.0
2021-09-09 11:10:00,86.2,86.35,86.19,86.24,16414.0,74.8661,74.9964,74.8575,74.9009,16414.0
2021-09-09 11:15:00,86.23,86.24,85.99,86.05,29844.0,74.8922,74.9009,74.6838,74.7359,29844.0
2021-09-09 11:20:00,86.02,86.02,85.62,85.78,45818.0,74.7098,74.7098,74.3624,74.5014,45818.0
2021-09-09 11:25:00,85.78,86.06,85.74,85.87,35957.0,74.5014,74.7446,74.4666,74.5795,35957.0
2021-09-09 11:30:00,85.86,85.97,85.74,85.97,15958.0,74.5709,74.6664,74.4666,74.6664,15958.0
2021-09-09 11:35:00,86.0,86.12,85.92,86.05,20934.0,74.6924,74.7967,74.623,74.7359,20934.0
2021-09-09 11:40:00,86.04,86.04,85.88,85.98,12682.0,74.7272,74.7272,74.5882,74.6751,12682.0
2021-09-09 11:45:00,85.92,86.21,85.92,86.19,14120.0,74.623,74.8748,74.623,74.8575,14120.0
2021-09-09 11:50:00,86.19,86.45,86.17,86.33,24225.0,74.8575,75.0833,74.8401,74.9791,24225.0
2021-09-09 11:55:00,86.34,86.69,86.31,86.63,17325.0,74.9877,75.2917,74.9617,75.2396,17325.0
2021-09-09 12:00:00,86.65,86.86,86.61,86.83,18736.0,75.257,75.4394,75.2222,75.4133,18736.0
2021-09-09 12:05:00,86.81,87.1,86.8,87.08,25411.0,75.3959,75.6478,75.3873,75.6304,25411.0
2021-09-09 12:10:00,87.02,87.2,86.95,87.18,18980.0,75.5783,75.7347,75.5175,75.7173,18980.0
2021-09-09 12:15:00,87.16,87.29,87.12,87.22,17469.0,75.6999,75.8128,75.6652,75.752,17469.0
2021-09-09 12:20:00,87.22,87.69,87.22,87.53,22075.0,75.752,76.1602,75.752,76.0213,22075.0
2021-09-09 12:25:00,87.53,87.6,87.37,87.6,14887.0,76.0213,76.0821,75.8823,76.0821,14887.0
2021-09-09 12:30:00,87.55,87.6,87.43,87.48,11195.0,76.0386,76.0821,75.9344,75.9778,11195.0
2021-09-09 12:35:00,87.48,87.8,87.48,87.8,28796.0,75.9778,76.2558,75.9778,76.2558,28796.0
2021-09-09 12:40:00,87.77,87.94,87.59,87.63,84198.0,76.2297,76.3774,76.0734,76.1081,84198.0
2021-09-09 12:45:00,87.62,87.65,87.49,87.61,60874.0,76.0994,76.1255,75.9865,76.0908,60874.0
2021-09-09 12:50:00,87.63,87.69,87.49,87.54,17722.0,76.1081,76.1602,75.9865,76.03,17722.0
2021-09-09 12:55:00,87.55,87.63,87.41,87.59,23078.0,76.0386,76.1081,75.9171,76.0734,23078.0
2021-09-09 13:00:00,87.59,87.76,87.53,87.73,25974.0,76.0734,76.221,76.0213,76.195,25974.0
2021-09-09 13:05:00,87.73,87.83,87.57,87.81,21817.0,76.195,76.2818,76.056,76.2645,21817.0
2021-09-09 13:10:00,87.84,87.89,87.77,87.84,13187.0,76.2905,76.3339,76.2297,76.2905,13187.0
2021-09-09 13:15:00,87.83,88.0,87.83,87.99,15316.0,76.2818,76.4295,76.2818,76.4208,15316.0
2021-09-09 13:20:00,87.98,87.99,87.51,87.7,57432.0,76.4121,76.4208,76.0039,76.1689,57432.0
2021-09-09 13:25:00,87.71,87.72,87.36,87.56,82143.0,76.1776,76.1863,75.8736,76.0473,82143.0
2021-09-09 13:30:00,87.57,87.58,87.2,87.5,46231.0,76.056,76.0647,75.7347,75.9952,46231.0
2021-09-09 13:35:00,87.5,87.74,87.43,87.61,15884.0,75.9952,76.2037,75.9344,76.0908,15884.0
2021-09-09 13:40:00,87.59,87.68,87.55,87.61,10171.0,76.0734,76.1516,76.0386,76.0908,10171.0
2021-09-09 13:45:00,87.61,87.72,87.6,87.66,24936.0,76.0908,76.1863,76.0821,76.1342,24936.0
2021-09-09 13:50:00,87.69,87.7,87.48,87.59,51483.0,76.1602,76.1689,75.9778,76.0734,51483.0
2021-09-09 13:55:00,87.64,87.74,87.52,87.56,13642.0,76.1168,76.2037,76.0126,76.0473,13642.0
2021-09-09 14:00:00,87.54,87.98,87.54,87.82,30684.0,76.03,76.4121,76.03,76.2731,30684.0
2021-09-09 14:05:00,87.84,87.93,87.74,87.92,21329.0,76.2905,76.3687,76.2037,76.36,21329.0
2021-09-09 14:10:00,87.9,88.04,87.87,88.01,16583.0,76.3426,76.4642,76.3166,76.4382,16583.0
2021-09-09 14:15:00,88.02,88.09,87.96,88.05,14000.0,76.4468,76.5076,76.3947,76.4729,14000.0
2021-09-09 14:20:00,88.02,88.06,87.97,88.02,11967.0,76.4468,76.4816,76.4034,76.4468,11967.0
2021-09-09 14:25:00,88.04,88.06,88.02,88.04,15436.0,76.4642,76.4816,76.4468,76.4642,15436.0
2021-09-09 14:30:00,88.04,88.05,87.93,87.94,20541.0,76.4642,76.4729,76.3687,76.3774,20541.0
2021-09-09 14:35:00,87.95,87.98,87.84,87.92,18303.0,76.3861,76.4121,76.2905,76.36,18303.0
2021-09-09 14:40:00,87.93,88.16,87.9,88.09,25745.0,76.3687,76.5684,76.3426,76.5076,25745.0
2021-09-09 14:45:00,88.09,88.19,88.08,88.17,24307.0,76.5076,76.5945,76.499,76.5771,24307.0
2021-09-09 14:50:00,88.18,88.39,88.16,88.34,21764.0,76.5858,76.7682,76.5684,76.7248,21764.0
2021-09-09 14:55:00,88.33,88.33,88.1,88.12,22766.0,76.7161,76.7161,76.5163,76.5337,22766.0
2021-09-09 15:00:00,88.13,88.35,88.1,88.27,48160.0,76.5424,76.7335,76.5163,76.664,48160.0
2021-09-09 15:05:00,88.25,88.29,88.15,88.15,57589.0,76.6466,76.6813,76.5598,76.5598,57589.0
2021-09-09 15:10:00,88.15,88.25,88.0,88.04,43880.0,76.5598,76.6466,76.4295,76.4642,43880.0
2021-09-09 15:15:00,88.02,88.05,87.9,87.98,16652.0,76.4468,76.4729,76.3426,76.4121,16652.0
2021-09-09 15:20:00,87.98,88.07,87.97,88.06,28218.0,76.4121,76.4903,76.4034,76.4816,28218.0
2021-09-09 15:25:00,88.05,88.28,88.04,88.17,25049.0,76.4729,76.6727,76.4642,76.5771,25049.0
2021-09-09 15:30:00,88.13,88.4,88.06,88.35,35867.0,76.5424,76.7769,76.4816,76.7335,35867.0
2021-09-09 15:35:00,88.34,88.6,88.29,88.31,68770.0,76.7248,76.9506,76.6813,76.6987,68770.0
2021-09-09 15:40:00,88.3,88.54,88.24,88.5,86746.0,76.69,76.8985,76.6379,76.8637,86746.0
2021-09-09 15:45:00,88.51,88.52,88.17,88.27,87363.0,76.8724,76.8811,76.5771,76.664,87363.0
2021-09-09 15:50:00,88.26,88.27,87.6,87.65,124005.0,76.6553,76.664,76.0821,76.1255,124005.0
2021-09-09 15:55:00,87.6,87.65,86.62,87.35,533615.0,76.0821,76.1255,75.2309,75.8649,533615.0
2021-09-10 09:30:00,87.23,88.0,86.62,86.81,87860.0,75.7607,76.4295,75.2309,75.3959,87860.0
2021-09-10 09:35:00,86.64,86.86,86.23,86.66,67550.0,75.2483,75.4394,74.8922,75.2657,67550.0
2021-09-10 09:40:00,86.66,87.5,86.66,87.39,91376.0,75.2657,75.9952,75.2657,75.8997,91376.0
2021-09-10 09:45:00,87.39,87.6,87.27,87.5,80397.0,75.8997,76.0821,75.7955,75.9952,80397.0
2021-09-10 09:50:00,87.46,87.57,86.53,86.53,21935.0,75.9605,76.056,75.1528,75.1528,21935.0
2021-09-10 09:55:00,86.52,86.64,86.0,86.06,21667.0,75.1441,75.2483,74.6924,74.7446,21667.0
2021-09-10 10:00:00,86.06,86.07,85.63,85.63,38132.0,74.7446,74.7532,74.3711,74.3711,38132.0
2021-09-10 10:05:00,85.67,85.72,85.36,85.57,28439.0,74.4058,74.4493,74.1366,74.319,28439.0
2021-09-10 10:10:00,85.52,85.52,85.28,85.31,27538.0,74.2756,74.2756,74.0671,74.0932,27538.0
2021-09-10 10:15:00,85.31,85.39,85.02,85.02,27789.0,74.0932,74.1626,73.8413,73.8413,27789.0
2021-09-10 10:20:00,85.03,85.1,84.73,84.8,42475.0,73.85,73.9108,73.5894,73.6502,42475.0
2021-09-10 10:25:00,84.81,84.81,84.31,84.39,40025.0,73.6589,73.6589,73.2247,73.2941,40025.0
2021-09-10 10:30:00,84.37,84.39,84.07,84.29,37665.0,73.2768,73.2941,73.0162,73.2073,37665.0
2021-09-10 10:35:00,84.3,84.44,84.06,84.23,101464.0,73.216,73.3376,73.0075,73.1552,101464.0
2021-09-10 10:40:00,84.23,84.62,84.22,84.35,38225.0,73.1552,73.4939,73.1465,73.2594,38225.0
2021-09-10 10:45:00,84.34,84.74,84.21,84.72,93132.0,73.2507,73.5981,73.1378,73.5807,93132.0
2021-09-10 10:50:00,84.78,84.79,84.64,84.64,22249.0,73.6329,73.6415,73.5113,73.5113,22249.0
2021-09-10 10:55:00,84.58,84.64,84.15,84.2,68123.0,73.4592,73.5113,73.0857,73.1291,68123.0
2021-09-10 11:00:00,84.21,84.23,84.0,84.1,70147.0,73.1378,73.1552,72.9554,73.0423,70147.0
2021-09-10 11:05:00,84.16,84.16,83.81,83.98,72340.0,73.0944,73.0944,72.7904,72.938,72340.0
2021-09-10 11:10:00,83.92,84.04,83.75,83.91,44520.0,72.8859,72.9902,72.7383,72.8772,44520.0
2021-09-10 11:15:00,83.91,83.96,83.61,83.73,56523.0,72.8772,72.9207,72.6167,72.7209,56523.0
2021-09-10 11:20:00,83.73,84.4,83.71,84.4,75298.0,72.7209,73.3028,72.7035,73.3028,75298.0
2021-09-10 11:25:00,84.38,84.5,84.13,84.34,25980.0,73.2854,73.3897,73.0683,73.2507,25980.0
2021-09-10 11:30:00,84.36,84.49,84.3,84.37,15099.0,73.2681,73.381,73.216,73.2768,15099.0
2021-09-10 11:35:00,84.32,84.42,84.19,84.31,11925.0,73.2333,73.3202,73.1204,73.2247,11925.0
2021-09-10 11:40:00,84.39,84.44,84.2,84.21,11893.0,73.2941,73.3376,73.1291,73.1378,11893.0
2021-09-10 11:45:00,84.25,84.27,83.96,84.05,22758.0,73.1725,73.1899,72.9207,72.9988,22758.0
2021-09-10 11:50:00,84.08,84.3,84.08,84.25,14348.0,73.0249,73.216,73.0249,73.1725,14348.0
2021-09-10 11:55:00,84.27,84.58,84.26,84.52,12603.0,73.1899,73.4592,73.1812,73.407,12603.0
2021-09-10 12:00:00,84.47,84.89,84.42,84.62,26752.0,73.3636,73.7284,73.3202,73.4939,26752.0
2021-09-10 12:05:00,84.65,84.7,84.51,84.53,11417.0,73.5199,73.5634,73.3984,73.4157,11417.0
2021-09-10 12:10:00,84.53,84.53,84.34,84.34,13096.0,73.4157,73.4157,73.2507,73.2507,13096.0
2021-09-10 12:15:00,84.32,84.51,84.3,84.47,25061.0,73.2333,73.3984,73.216,73.3636,25061.0
2021-09-10 12:20:00,84.45,84.53,84.44,84.51,14006.0,73.3462,73.4157,73.3376,73.3984,14006.0
2021-09-10 12:25:00,84.52,84.6,84.48,84.56,16908.0,73.407,73.4765,73.3723,73.4418,16908.0
2021-09-10 12:30:00,84.56,84.85,84.55,84.83,23114.0,73.4418,73.6937,73.4331,73.6763,23114.0
2021-09-10 12:35:00,84.83,84.94,84.72,84.9,21327.0,73.6763,73.7718,73.5807,73.7371,21327.0
2021-09-10 12:40:00,84.89,84.97,84.85,84.91,18104.0,73.7284,73.7979,73.6937,73.7458,18104.0
2021-09-10 12:45:00,84.92,84.97,84.81,84.84,16323.0,73.7544,73.7979,73.6589,73.685,16323.0
2021-09-10 12:50:00,84.82,84.93,84.74,84.84,35867.0,73.6676,73.7631,73.5981,73.685,35867.0
2021-09-10 12:55:00,84.83,84.83,84.64,84.7,19317.0,73.6763,73.6763,73.5113,73.5634,19317.0
2021-09-10 13:00:00,84.7,84.77,84.65,84.73,22750.0,73.5634,73.6242,73.5199,73.5894,22750.0
2021-09-10 13:05:00,84.72,84.87,84.64,84.64,43612.0,73.5807,73.711,73.5113,73.5113,43612.0
2021-09-10 13:10:00,84.65,84.8,84.63,84.76,20648.0,73.5199,73.6502,73.5026,73.6155,20648.0
2021-09-10 13:15:00,84.75,85.15,84.73,85.14,33035.0,73.6068,73.9542,73.5894,73.9455,33035.0
2021-09-10 13:20:00,85.15,85.15,84.82,84.92,18803.0,73.9542,73.9542,73.6676,73.7544,18803.0
2021-09-10 13:25:00,84.89,84.9,84.78,84.83,10336.0,73.7284,73.7371,73.6329,73.6763,10336.0
2021-09-10 13:30:00,84.82,84.93,84.74,84.91,18361.0,73.6676,73.7631,73.5981,73.7458,18361.0
2021-09-10 13:35:00,84.89,85.01,84.88,85.0,8665.0,73.7284,73.8326,73.7197,73.8239,8665.0
2021-09-10 13:40:00,85.01,85.11,84.92,85.09,16072.0,73.8326,73.9195,73.7544,73.9021,16072.0
2021-09-10 13:45:00,85.07,85.14,85.04,85.13,14781.0,73.8847,73.9455,73.8587,73.9368,14781.0
2021-09-10 13:50:00,85.13,85.16,85.03,85.1,10907.0,73.9368,73.9629,73.85,73.9108,10907.0
2021-09-10 13:55:00,85.1,85.1,84.97,84.99,10837.0,73.9108,73.9108,73.7979,73.8152,10837.0
2021-09-10 14:00:00,84.99,85.13,84.99,85.07,13744.0,73.8152,73.9368,73.8152,73.8847,13744.0
2021-09-10 14:05:00,85.09,85.23,85.03,85.22,22996.0,73.9021,74.0237,73.85,74.015,22996.0
2021-09-10 14:10:00,85.2,85.28,85.19,85.26,20980.0,73.9976,74.0671,73.9889,74.0497,20980.0
2021-09-10 14:15:00,85.26,85.27,85.06,85.1,57057.0,74.0497,74.0584,73.876,73.9108,57057.0
2021-09-10 14:20:00,85.08,85.11,84.98,85.02,8941.0,73.8934,73.9195,73.8066,73.8413,8941.0
2021-09-10 14:25:00,85.0,85.02,84.89,84.89,13143.0,73.8239,73.8413,73.7284,73.7284,13143.0
2021-09-10 14:30:00,84.89,84.91,84.82,84.82,11305.0,73.7284,73.7458,73.6676,73.6676,11305.0
2021-09-10 14:35:00,84.79,84.88,84.7,84.86,14120.0,73.6415,73.7197,73.5634,73.7023,14120.0
2021-09-10 14:40:00,84.86,85.0,84.78,84.96,12282.0,73.7023,73.8239,73.6329,73.7892,12282.0
2021-09-10 14:45:00,84.98,85.03,84.93,84.94,16764.0,73.8066,73.85,73.7631,73.7718,16764.0
2021-09-10 14:50:00,84.92,84.98,84.8,84.83,14408.0,73.7544,73.8066,73.6502,73.6763,14408.0
2021-09-10 14:55:00,84.83,84.89,84.74,84.74,15034.0,73.6763,73.7284,73.5981,73.5981,15034.0
2021-09-10 15:00:00,84.72,84.76,84.61,84.62,22216.0,73.5807,73.6155,73.4852,73.4939,22216.0
2021-09-10 15:05:00,84.66,84.71,84.47,84.47,13838.0,73.5286,73.5721,73.3636,73.3636,13838.0
2021-09-10 15:10:00,84.48,84.5,84.35,84.4,22131.0,73.3723,73.3897,73.2594,73.3028,22131.0
2021-09-10 15:15:00,84.43,84.44,84.28,84.3,17796.0,73.3289,73.3376,73.1986,73.216,17796.0
2021-09-10 15:20:00,84.33,84.45,84.33,84.43,12096.0,73.242,73.3462,73.242,73.3289,12096.0
2021-09-10 15:25:00,84.41,84.48,84.39,84.39,12261.0,73.3115,73.3723,73.2941,73.2941,12261.0
2021-09-10 15:30:00,84.39,84.43,84.22,84.3,30675.0,73.2941,73.3289,73.1465,73.216,30675.0
2021-09-10 15:35:00,84.32,84.33,84.15,84.16,31882.0,73.2333,73.242,73.0857,73.0944,31882.0
2021-09-10 15:40:00,84.13,84.23,83.96,84.23,42206.0,73.0683,73.1552,72.9207,73.1552,42206.0
2021-09-10 15:45:00,84.22,84.28,84.17,84.17,44150.0,73.1465,73.1986,73.1031,73.1031,44150.0
2021-09-10 15:50:00,84.17,84.18,83.96,84.0,78434.0,73.1031,73.1117,72.9207,72.9554,78434.0
2021-09-10 15:55:00,83.99,83.99,83.85,83.93,153444.0,72.9467,72.9467,72.8251,72.8946,153444.0
2021-09-13 09:30:00,83.87,84.79,83.86,84.28,60024.0,72.8425,73.6415,72.8338,73.1986,60024.0
2021-09-13 09:35:00,84.26,84.78,84.26,84.64,36524.0,73.1812,73.6329,73.1812,73.5113,36524.0
2021-09-13 09:40:00,84.58,84.69,84.03,84.06,22417.0,73.4592,73.5547,72.9815,73.0075,22417.0
2021-09-13 09:45:00,84.03,84.25,83.88,83.88,18256.0,72.9815,73.1725,72.8512,72.8512,18256.0
2021-09-13 09:50:00,83.86,84.17,83.86,84.13,16393.0,72.8338,73.1031,72.8338,73.0683,16393.0
2021-09-13 09:55:00,84.15,84.18,83.87,83.88,15015.0,73.0857,73.1117,72.8425,72.8512,15015.0
2021-09-13 10:00:00,83.87,84.02,83.58,83.61,27119.0,72.8425,72.9728,72.5906,72.6167,27119.0
2021-09-13 10:05:00,83.6,83.72,83.46,83.48,24839.0,72.608,72.7122,72.4864,72.5038,24839.0
2021-09-13 10:10:00,83.46,83.5,83.23,83.29,33351.0,72.4864,72.5212,72.2867,72.3388,33351.0
2021-09-13 10:15:00,83.33,84.11,83.33,84.11,49559.0,72.3735,73.0509,72.3735,73.0509,49559.0
2021-09-13 10:20:00,84.15,84.28,83.87,83.87,16752.0,73.0857,73.1986,72.8425,72.8425,16752.0
2021-09-13 10:25:00,83.92,84.0,83.53,83.62,15069.0,72.8859,72.9554,72.5472,72.6254,15069.0
2021-09-13 10:30:00,83.69,84.02,83.57,83.88,19719.0,72.6862,72.9728,72.5819,72.8512,19719.0
2021-09-13 10:35:00,83.81,84.17,83.69,84.14,16752.0,72.7904,73.1031,72.6862,73.077,16752.0
2021-09-13 10:40:00,84.13,84.28,84.09,84.25,35091.0,73.0683,73.1986,73.0336,73.1725,35091.0
2021-09-13 10:45:00,84.27,84.6,84.27,84.32,28072.0,73.1899,73.4765,73.1899,73.2333,28072.0
2021-09-13 10:50:00,84.31,84.39,84.09,84.09,16007.0,73.2247,73.2941,73.0336,73.0336,16007.0
2021-09-13 10:55:00,84.11,84.23,84.07,84.19,7621.0,73.0509,73.1552,73.0162,73.1204,7621.0
2021-09-13 11:00:00,84.22,84.31,84.07,84.16,18461.0,73.1465,73.2247,73.0162,73.0944,18461.0
2021-09-13 11:05:00,84.19,84.38,84.1,84.33,16264.0,73.1204,73.2854,73.0423,73.242,16264.0
2021-09-13 11:10:00,84.32,84.48,84.08,84.13,33690.0,73.2333,73.3723,73.0249,73.0683,33690.0
2021-09-13 11:15:00,84.16,84.17,84.01,84.16,9776.0,73.0944,73.1031,72.9641,73.0944,9776.0
2021-09-13 11:20:00,84.16,84.35,84.14,84.35,6381.0,73.0944,73.2594,73.077,73.2594,6381.0
2021-09-13 11:25:00,84.32,84.32,84.15,84.22,5774.0,73.2333,73.2333,73.0857,73.1465,5774.0
2021-09-13 11:30:00,84.24,84.33,84.17,84.33,14228.0,73.1639,73.242,73.1031,73.242,14228.0
2021-09-13 11:35:00,84.36,84.44,84.11,84.28,8919.0,73.2681,73.3376,73.0509,73.1986,8919.0
2021-09-13 11:40:00,84.31,84.36,84.21,84.25,10532.0,73.2247,73.2681,73.1378,73.1725,10532.0
2021-09-13 11:45:00,84.26,84.37,84.19,84.2,8873.0,73.1812,73.2768,73.1204,73.1291,8873.0
2021-09-13 11:50:00,84.21,84.25,84.14,84.24,3039.0,73.1378,73.1725,73.077,73.1639,3039.0
2021-09-13 11:55:00,84.24,84.31,84.19,84.2,7421.0,73.1639,73.2247,73.1204,73.1291,7421.0
2021-09-13 12:00:00,84.18,84.18,84.05,84.13,6731.0,73.1117,73.1117,72.9988,73.0683,6731.0
2021-09-13 12:05:00,84.18,84.23,84.16,84.22,4827.0,73.1117,73.1552,73.0944,73.1465,4827.0
2021-09-13 12:10:00,84.23,84.46,84.21,84.4,15482.0,73.1552,73.3549,73.1378,73.3028,15482.0
2021-09-13 12:15:00,84.35,84.43,84.19,84.34,9964.0,73.2594,73.3289,73.1204,73.2507,9964.0
2021-09-13 12:20:00,84.3,84.52,84.28,84.48,17204.0,73.216,73.407,73.1986,73.3723,17204.0
2021-09-13 12:25:00,84.45,84.46,84.33,84.33,5762.0,73.3462,73.3549,73.242,73.242,5762.0
2021-09-13 12:30:00,84.33,84.34,84.13,84.14,6551.0,73.242,73.2507,73.0683,73.077,6551.0
2021-09-13 12:35:00,84.14,84.19,84.13,84.13,2374.0,73.077,73.1204,73.0683,73.0683,2374.0
2021-09-13 12:40:00,84.13,84.16,84.03,84.04,6859.0,73.0683,73.0944,72.9815,72.9902,6859.0
2021-09-13 12:45:00,84.06,84.06,83.93,83.93,7152.0,73.0075,73.0075,72.8946,72.8946,7152.0
2021-09-13 12:50:00,83.94,84.03,83.9,84.03,11482.0,72.9033,72.9815,72.8686,72.9815,11482.0
2021-09-13 12:55:00,84.06,84.1,83.96,84.08,10292.0,73.0075,73.0423,72.9207,73.0249,10292.0
2021-09-13 13:00:00,84.05,84.12,84.03,84.12,4727.0,72.9988,73.0596,72.9815,73.0596,4727.0
2021-09-13 13:05:00,84.1,84.18,84.06,84.09,5941.0,73.0423,73.1117,73.0075,73.0336,5941.0
2021-09-13 13:10:00,84.1,84.1,83.87,83.9,10877.0,73.0423,73.0423,72.8425,72.8686,10877.0
2021-09-13 13:15:00,83.87,83.87,83.73,83.79,7250.0,72.8425,72.8425,72.7209,72.773,7250.0
2021-09-13 13:20:00,83.76,83.89,83.75,83.89,7309.0,72.747,72.8599,72.7383,72.8599,7309.0
2021-09-13 13:25:00,83.87,83.87,83.7,83.72,5492.0,72.8425,72.8425,72.6949,72.7122,5492.0
2021-09-13 13:30:00,83.74,83.77,83.68,83.74,5089.0,72.7296,72.7557,72.6775,72.7296,5089.0
2021-09-13 13:35:00,83.76,83.79,83.69,83.69,2641.0,72.747,72.773,72.6862,72.6862,2641.0
2021-09-13 13:40:00,83.71,83.76,83.59,83.59,5769.0,72.7035,72.747,72.5993,72.5993,5769.0
2021-09-13 13:45:00,83.59,83.63,83.52,83.52,33143.0,72.5993,72.6341,72.5385,72.5385,33143.0
2021-09-13 13:50:00,83.51,83.6,83.42,83.46,13494.0,72.5298,72.608,72.4517,72.4864,13494.0
2021-09-13 13:55:00,83.47,83.48,83.42,83.45,10759.0,72.4951,72.5038,72.4517,72.4777,10759.0
2021-09-13 14:00:00,83.45,83.63,83.42,83.56,24943.0,72.4777,72.6341,72.4517,72.5733,24943.0
2021-09-13 14:05:00,83.58,83.8,83.58,83.78,10672.0,72.5906,72.7817,72.5906,72.7643,10672.0
2021-09-13 14:10:00,83.76,83.82,83.7,83.75,19522.0,72.747,72.7991,72.6949,72.7383,19522.0
2021-09-13 14:15:00,83.73,83.73,83.6,83.72,8423.0,72.7209,72.7209,72.608,72.7122,8423.0
2021-09-13 14:20:00,83.72,83.75,83.61,83.61,7304.0,72.7122,72.7383,72.6167,72.6167,7304.0
2021-09-13 14:25:00,83.59,83.6,83.55,83.56,3109.0,72.5993,72.608,72.5646,72.5733,3109.0
2021-09-13 14:30:00,83.6,83.6,83.5,83.52,5746.0,72.608,72.608,72.5212,72.5385,5746.0
2021-09-13 14:35:00,83.53,83.57,83.37,83.38,6936.0,72.5472,72.5819,72.4082,72.4169,6936.0
2021-09-13 14:40:00,83.39,83.54,83.38,83.52,10476.0,72.4256,72.5559,72.4169,72.5385,10476.0
2021-09-13 14:45:00,83.49,83.55,83.42,83.54,6294.0,72.5125,72.5646,72.4517,72.5559,6294.0
2021-09-13 14:50:00,83.55,83.6,83.53,83.55,10390.0,72.5646,72.608,72.5472,72.5646,10390.0
2021-09-13 14:55:00,83.51,83.57,83.44,83.54,9940.0,72.5298,72.5819,72.469,72.5559,9940.0
2021-09-13 15:00:00,83.51,83.51,83.17,83.18,18610.0,72.5298,72.5298,72.2345,72.2432,18610.0
2021-09-13 15:05:00,83.19,83.45,83.17,83.34,23310.0,72.2519,72.4777,72.2345,72.3822,23310.0
2021-09-13 15:10:00,83.39,83.55,83.38,83.47,14977.0,72.4256,72.5646,72.4169,72.4951,14977.0
2021-09-13 15:15:00,83.46,83.6,83.41,83.55,10879.0,72.4864,72.608,72.443,72.5646,10879.0
2021-09-13 15:20:00,83.54,83.71,83.52,83.67,8807.0,72.5559,72.7035,72.5385,72.6688,8807.0
2021-09-13 15:25:00,83.68,83.79,83.62,83.79,10334.0,72.6775,72.773,72.6254,72.773,10334.0
2021-09-13 15:30:00,83.77,83.92,83.68,83.9,23924.0,72.7557,72.8859,72.6775,72.8686,23924.0
2021-09-13 15:35:00,83.88,83.92,83.82,83.89,13849.0,72.8512,72.8859,72.7991,72.8599,13849.0
2021-09-13 15:40:00,83.87,83.9,83.8,83.85,13358.0,72.8425,72.8686,72.7817,72.8251,13358.0
2021-09-13 15:45:00,83.86,83.93,83.8,83.82,22110.0,72.8338,72.8946,72.7817,72.7991,22110.0
2021-09-13 15:50:00,83.83,83.91,83.75,83.84,24259.0,72.8078,72.8772,72.7383,72.8164,24259.0
2021-09-13 15:55:00,83.83,83.95,83.8,83.95,58736.0,72.8078,72.912,72.7817,72.912,58736.0
2021-09-14 09:30:00,83.68,84.0,83.03,83.16,29863.0,72.6775,72.9554,72.1129,72.2259,29863.0
2021-09-14 09:35:00,83.24,84.07,83.23,84.0,8687.0,72.2953,73.0162,72.2867,72.9554,8687.0
2021-09-14 09:40:00,84.05,84.32,83.69,83.96,36562.0,72.9988,73.2333,72.6862,72.9207,36562.0
2021-09-14 09:45:00,83.84,84.03,83.73,83.77,12429.0,72.8164,72.9815,72.7209,72.7557,12429.0
2021-09-14 09:50:00,83.77,83.93,83.53,83.54,9411.0,72.7557,72.8946,72.5472,72.5559,9411.0
2021-09-14 09:55:00,83.52,83.66,83.19,83.31,18187.0,72.5385,72.6601,72.2519,72.3561,18187.0
2021-09-14 10:00:00,83.31,83.31,83.02,83.08,31427.0,72.3561,72.3561,72.1043,72.1564,31427.0
2021-09-14 10:05:00,83.08,83.64,83.07,83.48,23249.0,72.1564,72.6427,72.1477,72.5038,23249.0
2021-09-14 10:10:00,83.44,83.64,83.38,83.61,11248.0,72.469,72.6427,72.4169,72.6167,11248.0
2021-09-14 10:15:00,83.58,83.75,83.44,83.75,10167.0,72.5906,72.7383,72.469,72.7383,10167.0
2021-09-14 10:20:00,83.75,83.91,83.7,83.76,16828.0,72.7383,72.8772,72.6949,72.747,16828.0
2021-09-14 10:25:00,83.76,83.88,83.7,83.87,15094.0,72.747,72.8512,72.6949,72.8425,15094.0
2021-09-14 10:30:00,83.84,83.87,83.71,83.77,22166.0,72.8164,72.8425,72.7035,72.7557,22166.0
2021-09-14 10:35:00,83.77,83.98,83.74,83.81,13624.0,72.7557,72.938,72.7296,72.7904,13624.0
2021-09-14 10:40:00,83.75,83.93,83.74,83.88,11556.0,72.7383,72.8946,72.7296,72.8512,11556.0
2021-09-14 10:45:00,83.91,84.12,83.88,84.12,18854.0,72.8772,73.0596,72.8512,73.0596,18854.0
2021-09-14 10:50:00,84.11,84.15,83.96,84.09,20078.0,73.0509,73.0857,72.9207,73.0336,20078.0
2021-09-14 10:55:00,84.08,84.08,83.96,84.06,7997.0,73.0249,73.0249,72.9207,73.0075,7997.0
2021-09-14 11:00:00,84.03,84.25,84.03,84.08,19997.0,72.9815,73.1725,72.9815,73.0249,19997.0
2021-09-14 11:05:00,84.09,84.31,84.0,84.29,6479.0,73.0336,73.2247,72.9554,73.2073,6479.0
2021-09-14 11:10:00,84.27,84.38,84.19,84.25,13239.0,73.1899,73.2854,73.1204,73.1725,13239.0
2021-09-14 11:15:00,84.24,84.33,84.24,84.31,6197.0,73.1639,73.242,73.1639,73.2247,6197.0
2021-09-14 11:20:00,84.3,84.43,84.24,84.42,11428.0,73.216,73.3289,73.1639,73.3202,11428.0
2021-09-14 11:25:00,84.43,84.69,84.43,84.66,20544.0,73.3289,73.5547,73.3289,73.5286,20544.0
2021-09-14 11:30:00,84.73,84.79,84.69,84.79,10492.0,73.5894,73.6415,73.5547,73.6415,10492.0
2021-09-14 11:35:00,84.78,84.96,84.76,84.9,19219.0,73.6329,73.7892,73.6155,73.7371,19219.0
2021-09-14 11:40:00,84.89,84.98,84.78,84.98,9434.0,73.7284,73.8066,73.6329,73.8066,9434.0
2021-09-14 11:45:00,84.98,84.98,84.79,84.82,11252.0,73.8066,73.8066,73.6415,73.6676,11252.0
2021-09-14 11:50:00,84.81,84.86,84.63,84.7,9627.0,73.6589,73.7023,73.5026,73.5634,9627.0
2021-09-14 11:55:00,84.69,84.82,84.69,84.77,7613.0,73.5547,73.6676,73.5547,73.6242,7613.0
2021-09-14 12:00:00,84.78,84.89,84.78,84.86,9514.0,73.6329,73.7284,73.6329,73.7023,9514.0
2021-09-14 12:05:00,84.87,84.87,84.74,84.77,6793.0,73.711,73.711,73.5981,73.6242,6793.0
2021-09-14 12:10:00,84.8,84.81,84.74,84.79,8078.0,73.6502,73.6589,73.5981,73.6415,8078.0
2021-09-14 12:15:00,84.78,84.84,84.73,84.74,11305.0,73.6329,73.685,73.5894,73.5981,11305.0
2021-09-14 12:20:00,84.74,84.88,84.72,84.85,8672.0,73.5981,73.7197,73.5807,73.6937,8672.0
2021-09-14 12:25:00,84.87,84.9,84.69,84.74,11302.0,73.711,73.7371,73.5547,73.5981,11302.0
2021-09-14 12:30:00,84.74,84.78,84.62,84.73,9042.0,73.5981,73.6329,73.4939,73.5894,9042.0
2021-09-14 12:35:00,84.78,84.78,84.64,84.64,15493.0,73.6329,73.6329,73.5113,73.5113,15493.0
2021-09-14 12:40:00,84.64,84.66,84.44,84.48,8030.0,73.5113,73.5286,73.3376,73.3723,8030.0
2021-09-14 12:45:00,84.5,84.55,84.47,84.54,5400.0,73.3897,73.4331,73.3636,73.4244,5400.0
2021-09-14 12:50:00,84.52,84.53,84.38,84.4,8232.0,73.407,73.4157,73.2854,73.3028,8232.0
2021-09-14 12:55:00,84.42,84.55,84.24,84.24,13554.0,73.3202,73.4331,73.1639,73.1639,13554.0
2021-09-14 13:00:00,84.26,84.33,84.1,84.13,11645.0,73.1812,73.242,73.0423,73.0683,11645.0
2021-09-14 13:05:00,84.09,84.11,83.73,83.73,13232.0,73.0336,73.0509,72.7209,72.7209,13232.0
2021-09-14 13:10:00,83.69,83.86,83.64,83.71,8393.0,72.6862,72.8338,72.6427,72.7035,8393.0
2021-09-14 13:15:00,83.7,83.81,83.67,83.75,7078.0,72.6949,72.7904,72.6688,72.7383,7078.0
2021-09-14 13:20:00,83.78,83.85,83.62,83.75,16416.0,72.7643,72.8251,72.6254,72.7383,16416.0
2021-09-14 13:25:00,83.73,83.88,83.71,83.84,5100.0,72.7209,72.8512,72.7035,72.8164,5100.0
2021-09-14 13:30:00,83.85,83.91,83.26,83.48,83076.0,72.8251,72.8772,72.3127,72.5038,83076.0
2021-09-14 13:35:00,83.46,83.66,83.38,83.46,47516.0,72.4864,72.6601,72.4169,72.4864,47516.0
2021-09-14 13:40:00,83.48,83.52,83.37,83.4,13996.0,72.5038,72.5385,72.4082,72.4343,13996.0
2021-09-14 13:45:00,83.39,83.45,83.27,83.36,8168.0,72.4256,72.4777,72.3214,72.3996,8168.0
2021-09-14 13:50:00,83.34,83.34,83.26,83.31,6813.0,72.3822,72.3822,72.3127,72.3561,6813.0
2021-09-14 13:55:00,83.3,83.31,83.19,83.27,8752.0,72.3474,72.3561,72.2519,72.3214,8752.0
2021-09-14 14:00:00,83.27,83.27,83.16,83.25,7025.0,72.3214,72.3214,72.2259,72.304,7025.0
2021-09-14 14:05:00,83.25,83.37,83.1,83.11,33641.0,72.304,72.4082,72.1737,72.1824,33641.0
2021-09-14 14:10:00,83.13,83.21,83.1,83.18,7584.0,72.1998,72.2693,72.1737,72.2432,7584.0
2021-09-14 14:15:00,83.19,83.19,83.02,83.04,18279.0,72.2519,72.2519,72.1043,72.1216,18279.0
2021-09-14 14:20:00,83.02,83.04,82.77,82.8,33205.0,72.1043,72.1216,71.8871,71.9132,33205.0
2021-09-14 14:25:00,82.79,82.86,82.74,82.74,16046.0,71.9045,71.9653,71.8611,71.8611,16046.0
2021-09-14 14:30:00,82.73,82.75,82.54,82.56,21413.0,71.8524,71.8698,71.6874,71.7047,21413.0
2021-09-14 14:35:00,82.55,82.62,82.47,82.6,14030.0,71.6961,71.7569,71.6266,71.7395,14030.0
2021-09-14 14:40:00,82.64,82.71,82.52,82.54,12073.0,71.7742,71.835,71.67,71.6874,12073.0
2021-09-14 14:45:00,82.55,82.63,82.4,82.46,11532.0,71.6961,71.7655,71.5658,71.6179,11532.0
2021-09-14 14:50:00,82.44,82.54,82.36,82.52,12175.0,71.6005,71.6874,71.531,71.67,12175.0
2021-09-14 14:55:00,82.54,82.6,82.49,82.55,9869.0,71.6874,71.7395,71.644,71.6961,9869.0
2021-09-14 15:00:00,82.55,82.55,82.31,82.37,13006.0,71.6961,71.6961,71.4876,71.5397,13006.0
2021-09-14 15:05:00,82.37,82.42,82.15,82.17,23449.0,71.5397,71.5832,71.3487,71.366,23449.0
2021-09-14 15:10:00,82.17,82.32,82.13,82.14,18693.0,71.366,71.4963,71.3313,71.34,18693.0
2021-09-14 15:15:00,82.15,82.26,82.1,82.14,24141.0,71.3487,71.4442,71.3052,71.34,24141.0
2021-09-14 15:20:00,82.15,82.29,82.14,82.17,28232.0,71.3487,71.4702,71.34,71.366,28232.0
2021-09-14 15:25:00,82.17,82.25,82.1,82.17,12579.0,71.366,71.4355,71.3052,71.366,12579.0
2021-09-14 15:30:00,82.17,82.26,82.07,82.21,26616.0,71.366,71.4442,71.2792,71.4008,26616.0
2021-09-14 15:35:00,82.21,82.46,82.2,82.43,36701.0,71.4008,71.6179,71.3921,71.5918,36701.0
2021-09-14 15:40:00,82.41,82.67,82.39,82.59,56776.0,71.5745,71.8003,71.5571,71.7308,56776.0
2021-09-14 15:45:00,82.61,82.67,82.35,82.39,16847.0,71.7482,71.8003,71.5224,71.5571,16847.0
2021-09-14 15:50:00,82.39,82.58,82.34,82.56,27309.0,71.5571,71.7221,71.5137,71.7047,27309.0
2021-09-14 15:55:00,82.53,82.73,82.53,82.73,81948.0,71.6787,71.8524,71.6787,71.8524,81948.0
2021-09-15 09:30:00,82.98,83.43,82.75,82.93,63461.0,72.0695,72.4604,71.8698,72.0261,63461.0
2021-09-15 09:35:00,82.88,83.37,82.87,83.34,17596.0,71.9827,72.4082,71.974,72.3822,17596.0
2021-09-15 09:40:00,83.36,83.5,83.14,83.49,17005.0,72.3996,72.5212,72.2085,72.5125,17005.0
2021-09-15 09:45:00,83.47,83.78,83.43,83.72,14805.0,72.4951,72.7643,72.4604,72.7122,14805.0
2021-09-15 09:50:00,83.75,83.76,83.22,83.25,16176.0,72.7383,72.747,72.278,72.304,16176.0
2021-09-15 09:55:00,83.25,83.41,83.05,83.38,18535.0,72.304,72.443,72.1303,72.4169,18535.0
2021-09-15 10:00:00,83.41,84.0,83.41,84.0,21859.0,72.443,72.9554,72.443,72.9554,21859.0
2021-09-15 10:05:00,83.97,84.06,83.67,83.87,26725.0,72.9294,73.0075,72.6688,72.8425,26725.0
2021-09-15 10:10:00,83.92,84.07,83.7,83.95,24890.0,72.8859,73.0162,72.6949,72.912,24890.0
2021-09-15 10:15:00,83.95,83.95,83.52,83.73,20675.0,72.912,72.912,72.5385,72.7209,20675.0
2021-09-15 10:20:00,83.68,83.88,83.54,83.58,44673.0,72.6775,72.8512,72.5559,72.5906,44673.0
2021-09-15 10:25:00,83.62,83.67,83.54,83.57,14560.0,72.6254,72.6688,72.5559,72.5819,14560.0
2021-09-15 10:30:00,83.56,83.65,83.42,83.45,14539.0,72.5733,72.6514,72.4517,72.4777,14539.0
2021-09-15 10:35:00,83.45,83.6,83.21,83.28,14102.0,72.4777,72.608,72.2693,72.3301,14102.0
2021-09-15 10:40:00,83.31,83.35,83.04,83.04,9868.0,72.3561,72.3909,72.1216,72.1216,9868.0
2021-09-15 10:45:00,83.04,83.07,82.94,83.02,13351.0,72.1216,72.1477,72.0348,72.1043,13351.0
2021-09-15 10:50:00,83.02,83.19,82.97,82.98,9106.0,72.1043,72.2519,72.0608,72.0695,9106.0
2021-09-15 10:55:00,82.95,83.04,82.84,83.04,8529.0,72.0435,72.1216,71.9479,72.1216,8529.0
2021-09-15 11:00:00,83.07,83.23,83.05,83.23,11086.0,72.1477,72.2867,72.1303,72.2867,11086.0
2021-09-15 11:05:00,83.2,83.39,83.11,83.11,14448.0,72.2606,72.4256,72.1824,72.1824,14448.0
2021-09-15 11:10:00,83.15,83.17,83.0,83.04,7516.0,72.2172,72.2345,72.0869,72.1216,7516.0
2021-09-15 11:15:00,83.03,83.31,83.03,83.28,6687.0,72.1129,72.3561,72.1129,72.3301,6687.0
2021-09-15 11:20:00,83.29,83.5,83.26,83.5,5965.0,72.3388,72.5212,72.3127,72.5212,5965.0
2021-09-15 11:25:00,83.51,83.62,83.51,83.55,11339.0,72.5298,72.6254,72.5298,72.5646,11339.0
2021-09-15 11:30:00,83.55,83.57,83.32,83.37,6097.0,72.5646,72.5819,72.3648,72.4082,6097.0
2021-09-15 11:35:00,83.36,83.44,83.36,83.4,3573.0,72.3996,72.469,72.3996,72.4343,3573.0
2021-09-15 11:40:00,83.36,83.39,83.18,83.22,9700.0,72.3996,72.4256,72.2432,72.278,9700.0
2021-09-15 11:45:00,83.23,83.29,83.06,83.11,7900.0,72.2867,72.3388,72.139,72.1824,7900.0
2021-09-15 11:50:00,83.11,83.17,83.1,83.15,3022.0,72.1824,72.2345,72.1737,72.2172,3022.0
2021-09-15 11:55:00,83.16,83.29,83.13,83.26,14881.0,72.2259,72.3388,72.1998,72.3127,14881.0
2021-09-15 12:00:00,83.26,83.3,83.15,83.21,3548.0,72.3127,72.3474,72.2172,72.2693,3548.0
2021-09-15 12:05:00,83.21,83.22,83.04,83.07,10948.0,72.2693,72.278,72.1216,72.1477,10948.0
2021-09-15 12:10:00,83.09,83.17,83.08,83.13,3664.0,72.1651,72.2345,72.1564,72.1998,3664.0
2021-09-15 12:15:00,83.13,83.21,83.1,83.19,5955.0,72.1998,72.2693,72.1737,72.2519,5955.0
2021-09-15 12:20:00,83.19,83.25,83.09,83.15,11238.0,72.2519,72.304,72.1651,72.2172,11238.0
2021-09-15 12:25:00,83.19,83.19,83.01,83.04,7754.0,72.2519,72.2519,72.0956,72.1216,7754.0
2021-09-15 12:30:00,83.05,83.2,83.05,83.17,2632.0,72.1303,72.2606,72.1303,72.2345,2632.0
2021-09-15 12:35:00,83.16,83.35,83.15,83.33,7734.0,72.2259,72.3909,72.2172,72.3735,7734.0
2021-09-15 12:40:00,83.34,83.5,83.34,83.49,11136.0,72.3822,72.5212,72.3822,72.5125,11136.0
2021-09-15 12:45:00,83.5,83.51,83.39,83.42,5043.0,72.5212,72.5298,72.4256,72.4517,5043.0
2021-09-15 12:50:00,83.4,83.42,83.35,83.38,6203.0,72.4343,72.4517,72.3909,72.4169,6203.0
2021-09-15 12:55:00,83.43,83.53,83.43,83.52,6731.0,72.4604,72.5472,72.4604,72.5385,6731.0
2021-09-15 13:00:00,83.61,83.64,83.55,83.59,8198.0,72.6167,72.6427,72.5646,72.5993,8198.0
2021-09-15 13:05:00,83.61,83.68,83.55,83.55,7338.0,72.6167,72.6775,72.5646,72.5646,7338.0
2021-09-15 13:10:00,83.58,83.63,83.58,83.59,4553.0,72.5906,72.6341,72.5906,72.5993,4553.0
2021-09-15 13:15:00,83.62,83.67,83.6,83.63,7139.0,72.6254,72.6688,72.608,72.6341,7139.0
2021-09-15 13:20:00,83.64,83.74,83.64,83.71,11647.0,72.6427,72.7296,72.6427,72.7035,11647.0
2021-09-15 13:25:00,83.71,83.73,83.64,83.72,11160.0,72.7035,72.7209,72.6427,72.7122,11160.0
2021-09-15 13:30:00,83.71,83.79,83.71,83.75,13366.0,72.7035,72.773,72.7035,72.7383,13366.0
2021-09-15 13:35:00,83.73,83.74,83.68,83.72,3073.0,72.7209,72.7296,72.6775,72.7122,3073.0
2021-09-15 13:40:00,83.71,83.84,83.68,83.84,7579.0,72.7035,72.8164,72.6775,72.8164,7579.0
2021-09-15 13:45:00,83.85,83.93,83.82,83.92,8146.0,72.8251,72.8946,72.7991,72.8859,8146.0
2021-09-15 13:50:00,83.91,84.04,83.88,84.04,8807.0,72.8772,72.9902,72.8512,72.9902,8807.0
2021-09-15 13:55:00,84.04,84.1,84.0,84.03,6927.0,72.9902,73.0423,72.9554,72.9815,6927.0
2021-09-15 14:00:00,84.03,84.06,83.94,84.01,8685.0,72.9815,73.0075,72.9033,72.9641,8685.0
2021-09-15 14:05:00,84.03,84.1,84.02,84.08,6988.0,72.9815,73.0423,72.9728,73.0249,6988.0
2021-09-15 14:10:00,84.09,84.2,84.09,84.15,9675.0,73.0336,73.1291,73.0336,73.0857,9675.0
2021-09-15 14:15:00,84.13,84.2,84.09,84.12,12041.0,73.0683,73.1291,73.0336,73.0596,12041.0
2021-09-15 14:20:00,84.13,84.3,84.03,84.26,13638.0,73.0683,73.216,72.9815,73.1812,13638.0
2021-09-15 14:25:00,84.26,84.33,84.19,84.19,8312.0,73.1812,73.242,73.1204,73.1204,8312.0
2021-09-15 14:30:00,84.17,84.3,84.15,84.29,4957.0,73.1031,73.216,73.0857,73.2073,4957.0
2021-09-15 14:35:00,84.29,84.3,84.11,84.11,9744.0,73.2073,73.216,73.0509,73.0509,9744.0
2021-09-15 14:40:00,84.1,84.11,83.79,83.82,8184.0,73.0423,73.0509,72.773,72.7991,8184.0
2021-09-15 14:45:00,83.84,83.95,83.84,83.92,3748.0,72.8164,72.912,72.8164,72.8859,3748.0
2021-09-15 14:50:00,83.92,84.0,83.91,83.98,7950.0,72.8859,72.9554,72.8772,72.938,7950.0
2021-09-15 14:55:00,83.97,83.99,83.94,83.94,6024.0,72.9294,72.9467,72.9033,72.9033,6024.0
2021-09-15 15:00:00,83.96,83.99,83.9,83.95,8506.0,72.9207,72.9467,72.8686,72.912,8506.0
2021-09-15 15:05:00,83.98,84.07,83.95,84.07,4211.0,72.938,73.0162,72.912,73.0162,4211.0
2021-09-15 15:10:00,84.07,84.12,84.05,84.11,5815.0,73.0162,73.0596,72.9988,73.0509,5815.0
2021-09-15 15:15:00,84.13,84.22,84.13,84.19,9685.0,73.0683,73.1465,73.0683,73.1204,9685.0
2021-09-15 15:20:00,84.2,84.32,84.08,84.11,28096.0,73.1291,73.2333,73.0249,73.0509,28096.0
2021-09-15 15:25:00,84.16,84.25,84.12,84.12,16502.0,73.0944,73.1725,73.0596,73.0596,16502.0
2021-09-15 15:30:00,84.16,84.21,84.11,84.17,18576.0,73.0944,73.1378,73.0509,73.1031,18576.0
2021-09-15 15:35:00,84.17,84.39,84.17,84.34,14796.0,73.1031,73.2941,73.1031,73.2507,14796.0
2021-09-15 15:40:00,84.32,84.37,84.22,84.34,23434.0,73.2333,73.2768,73.1465,73.2507,23434.0
2021-09-15 15:45:00,84.33,84.34,84.17,84.17,24772.0,73.242,73.2507,73.1031,73.1031,24772.0
2021-09-15 15:50:00,84.17,84.36,84.09,84.36,60822.0,73.1031,73.2681,73.0336,73.2681,60822.0
2021-09-15 15:55:00,84.31,84.35,84.2,84.34,74058.0,73.2247,73.2594,73.1291,73.2507,74058.0
2021-09-16 09:30:00,84.15,84.63,84.13,84.61,28344.0,73.0857,73.5026,73.0683,73.4852,28344.0
2021-09-16 09:35:00,84.64,84.81,84.5,84.77,17765.0,73.5113,73.6589,73.3897,73.6242,17765.0
2021-09-16 09:40:00,84.79,84.79,84.58,84.65,10263.0,73.6415,73.6415,73.4592,73.5199,10263.0
2021-09-16 09:45:00,84.78,85.02,84.77,85.01,21497.0,73.6329,73.8413,73.6242,73.8326,21497.0
2021-09-16 09:50:00,85.0,85.12,84.54,84.56,14083.0,73.8239,73.9282,73.4244,73.4418,14083.0
2021-09-16 09:55:00,84.5,85.05,84.5,84.98,9775.0,73.3897,73.8674,73.3897,73.8066,9775.0
2021-09-16 10:00:00,85.07,85.07,84.96,85.01,14384.0,73.8847,73.8847,73.7892,73.8326,14384.0
2021-09-16 10:05:00,85.04,85.33,85.01,85.3,18308.0,73.8587,74.1105,73.8326,74.0845,18308.0
2021-09-16 10:10:00,85.3,85.44,85.18,85.32,17768.0,74.0845,74.2061,73.9803,74.1019,17768.0
2021-09-16 10:15:00,85.32,85.37,85.0,85.01,14056.0,74.1019,74.1453,73.8239,73.8326,14056.0
2021-09-16 10:20:00,85.01,85.26,84.96,85.21,59462.0,73.8326,74.0497,73.7892,74.0063,59462.0
2021-09-16 10:25:00,85.21,85.43,85.06,85.28,21278.0,74.0063,74.1974,73.876,74.0671,21278.0
2021-09-16 10:30:00,85.31,85.45,85.17,85.41,9057.0,74.0932,74.2148,73.9716,74.18,9057.0
2021-09-16 10:35:00,85.43,85.43,85.32,85.4,5444.0,74.1974,74.1974,74.1019,74.1713,5444.0
2021-09-16 10:40:00,85.38,85.38,85.25,85.33,9143.0,74.154,74.154,74.0411,74.1105,9143.0
2021-09-16 10:45:00,85.3,85.38,85.22,85.34,6597.0,74.0845,74.154,74.015,74.1192,6597.0
2021-09-16 10:50:00,85.34,85.36,84.85,84.92,12684.0,74.1192,74.1366,73.6937,73.7544,12684.0
2021-09-16 10:55:00,84.88,84.97,84.8,84.97,11082.0,73.7197,73.7979,73.6502,73.7979,11082.0
2021-09-16 11:00:00,85.03,85.1,85.01,85.05,7383.0,73.85,73.9108,73.8326,73.8674,7383.0
2021-09-16 11:05:00,85.02,85.04,84.9,84.92,11667.0,73.8413,73.8587,73.7371,73.7544,11667.0
2021-09-16 11:10:00,84.91,85.35,84.87,85.31,15691.0,73.7458,74.1279,73.711,74.0932,15691.0
2021-09-16 11:15:00,85.28,85.3,85.03,85.03,7312.0,74.0671,74.0845,73.85,73.85,7312.0
2021-09-16 11:20:00,85.05,85.07,84.97,85.06,4390.0,73.8674,73.8847,73.7979,73.876,4390.0
2021-09-16 11:25:00,85.07,85.12,84.99,84.99,5691.0,73.8847,73.9282,73.8152,73.8152,5691.0
2021-09-16 11:30:00,85.0,85.04,84.97,85.02,4661.0,73.8239,73.8587,73.7979,73.8413,4661.0
2021-09-16 11:35:00,85.01,85.02,84.82,84.85,14434.0,73.8326,73.8413,73.6676,73.6937,14434.0
2021-09-16 11:40:00,84.84,85.02,84.83,85.02,31188.0,73.685,73.8413,73.6763,73.8413,31188.0
2021-09-16 11:45:00,85.0,85.15,84.92,85.15,11062.0,73.8239,73.9542,73.7544,73.9542,11062.0
2021-09-16 11:50:00,85.16,85.23,85.14,85.2,8521.0,73.9629,74.0237,73.9455,73.9976,8521.0
2021-09-16 11:55:00,85.17,85.37,85.15,85.33,3682.0,73.9716,74.1453,73.9542,74.1105,3682.0
2021-09-16 12:00:00,85.34,85.55,85.33,85.35,14177.0,74.1192,74.3016,74.1105,74.1279,14177.0
2021-09-16 12:05:00,85.35,85.57,85.35,85.46,15061.0,74.1279,74.319,74.1279,74.2234,15061.0
2021-09-16 12:10:00,85.47,85.63,85.46,85.6,11540.0,74.2321,74.3711,74.2234,74.345,11540.0
2021-09-16 12:15:00,85.59,85.68,85.58,85.68,15916.0,74.3364,74.4145,74.3277,74.4145,15916.0
2021-09-16 12:20:00,85.68,85.77,85.63,85.66,8617.0,74.4145,74.4927,74.3711,74.3971,8617.0
2021-09-16 12:25:00,85.65,85.72,85.6,85.72,11046.0,74.3885,74.4493,74.345,74.4493,11046.0
2021-09-16 12:30:00,85.71,85.78,85.7,85.78,8042.0,74.4406,74.5014,74.4319,74.5014,8042.0
2021-09-16 12:35:00,85.78,85.89,85.65,85.76,18229.0,74.5014,74.5969,74.3885,74.484,18229.0
2021-09-16 12:40:00,85.75,85.77,85.67,85.72,7744.0,74.4753,74.4927,74.4058,74.4493,7744.0
2021-09-16 12:45:00,85.74,85.79,85.73,85.78,4540.0,74.4666,74.5101,74.4579,74.5014,4540.0
2021-09-16 12:50:00,85.78,85.84,85.63,85.66,10902.0,74.5014,74.5535,74.3711,74.3971,10902.0
2021-09-16 12:55:00,85.63,85.68,85.63,85.66,3975.0,74.3711,74.4145,74.3711,74.3971,3975.0
2021-09-16 13:00:00,85.65,85.65,85.4,85.4,4200.0,74.3885,74.3885,74.1713,74.1713,4200.0
2021-09-16 13:05:00,85.37,85.53,85.34,85.53,5673.0,74.1453,74.2842,74.1192,74.2842,5673.0
2021-09-16 13:10:00,85.5,85.55,85.46,85.46,3579.0,74.2582,74.3016,74.2234,74.2234,3579.0
2021-09-16 13:15:00,85.5,85.58,85.49,85.58,5747.0,74.2582,74.3277,74.2495,74.3277,5747.0
2021-09-16 13:20:00,85.58,85.7,85.52,85.57,5576.0,74.3277,74.4319,74.2756,74.319,5576.0
2021-09-16 13:25:00,85.56,85.64,85.55,85.63,6752.0,74.3103,74.3798,74.3016,74.3711,6752.0
2021-09-16 13:30:00,85.59,85.59,85.47,85.54,3963.0,74.3364,74.3364,74.2321,74.2929,3963.0
2021-09-16 13:35:00,85.53,85.53,85.46,85.52,4562.0,74.2842,74.2842,74.2234,74.2756,4562.0
2021-09-16 13:40:00,85.52,85.53,85.49,85.5,4418.0,74.2756,74.2842,74.2495,74.2582,4418.0
2021-09-16 13:45:00,85.51,85.58,85.47,85.58,5164.0,74.2669,74.3277,74.2321,74.3277,5164.0
2021-09-16 13:50:00,85.59,85.74,85.59,85.73,3200.0,74.3364,74.4666,74.3364,74.4579,3200.0
2021-09-16 13:55:00,85.76,85.87,85.74,85.84,24501.0,74.484,74.5795,74.4666,74.5535,24501.0
2021-09-16 14:00:00,85.86,85.86,85.81,85.86,5939.0,74.5709,74.5709,74.5274,74.5709,5939.0
2021-09-16 14:05:00,85.87,85.87,85.81,85.87,3006.0,74.5795,74.5795,74.5274,74.5795,3006.0
2021-09-16 14:10:00,85.88,86.01,85.88,85.96,12738.0,74.5882,74.7011,74.5882,74.6577,12738.0
2021-09-16 14:15:00,85.96,85.96,85.68,85.69,7339.0,74.6577,74.6577,74.4145,74.4232,7339.0
2021-09-16 14:20:00,85.69,85.76,85.67,85.73,5088.0,74.4232,74.484,74.4058,74.4579,5088.0
2021-09-16 14:25:00,85.72,85.8,85.59,85.69,5877.0,74.4493,74.5187,74.3364,74.4232,5877.0
2021-09-16 14:30:00,85.69,85.72,85.65,85.65,3181.0,74.4232,74.4493,74.3885,74.3885,3181.0
2021-09-16 14:35:00,85.67,85.73,85.65,85.69,5489.0,74.4058,74.4579,74.3885,74.4232,5489.0
2021-09-16 14:40:00,85.69,85.7,85.61,85.61,4447.0,74.4232,74.4319,74.3537,74.3537,4447.0
2021-09-16 14:45:00,85.62,85.64,85.53,85.6,4400.0,74.3624,74.3798,74.2842,74.345,4400.0
2021-09-16 14:50:00,85.61,85.66,85.54,85.6,5547.0,74.3537,74.3971,74.2929,74.345,5547.0
2021-09-16 14:55:00,85.58,85.72,85.53,85.62,11261.0,74.3277,74.4493,74.2842,74.3624,11261.0
2021-09-16 15:00:00,85.62,85.63,85.51,85.54,8797.0,74.3624,74.3711,74.2669,74.2929,8797.0
2021-09-16 15:05:00,85.55,85.67,85.55,85.62,7394.0,74.3016,74.4058,74.3016,74.3624,7394.0
2021-09-16 15:10:00,85.65,85.69,85.6,85.61,8531.0,74.3885,74.4232,74.345,74.3537,8531.0
2021-09-16 15:15:00,85.61,85.63,85.49,85.49,34132.0,74.3537,74.3711,74.2495,74.2495,34132.0
2021-09-16 15:20:00,85.48,85.54,85.34,85.34,7922.0,74.2408,74.2929,74.1192,74.1192,7922.0
2021-09-16 15:25:00,85.34,85.41,85.28,85.28,9026.0,74.1192,74.18,74.0671,74.0671,9026.0
2021-09-16 15:30:00,85.3,85.34,85.21,85.21,23382.0,74.0845,74.1192,74.0063,74.0063,23382.0
2021-09-16 15:35:00,85.2,85.26,85.18,85.22,20498.0,73.9976,74.0497,73.9803,74.015,20498.0
2021-09-16 15:40:00,85.22,85.24,85.13,85.23,21600.0,74.015,74.0324,73.9368,74.0237,21600.0
2021-09-16 15:45:00,85.23,85.23,85.05,85.07,17583.0,74.0237,74.0237,73.8674,73.8847,17583.0
2021-09-16 15:50:00,85.06,85.08,84.9,84.92,22956.0,73.876,73.8934,73.7371,73.7544,22956.0
2021-09-16 15:55:00,84.9,84.94,84.79,84.82,73898.0,73.7371,73.7718,73.6415,73.6676,73898.0
2021-09-17 09:30:00,84.24,85.04,84.24,84.81,131981.0,73.1639,73.8587,73.1639,73.6589,131981.0
2021-09-17 09:35:00,84.81,85.04,84.69,84.99,14073.0,73.6589,73.8587,73.5547,73.8152,14073.0
2021-09-17 09:40:00,84.91,85.16,84.88,84.94,15975.0,73.7458,73.9629,73.7197,73.7718,15975.0
2021-09-17 09:45:00,85.0,85.11,84.73,84.73,6396.0,73.8239,73.9195,73.5894,73.5894,6396.0
2021-09-17 09:50:00,84.7,84.97,84.63,84.64,11558.0,73.5634,73.7979,73.5026,73.5113,11558.0
2021-09-17 09:55:00,84.66,84.79,84.46,84.79,14771.0,73.5286,73.6415,73.3549,73.6415,14771.0
2021-09-17 10:00:00,84.73,85.18,84.73,85.05,18635.0,73.5894,73.9803,73.5894,73.8674,18635.0
2021-09-17 10:05:00,85.06,85.12,84.88,85.1,8289.0,73.876,73.9282,73.7197,73.9108,8289.0
2021-09-17 10:10:00,85.1,85.14,84.59,84.59,5969.0,73.9108,73.9455,73.4678,73.4678,5969.0
2021-09-17 10:15:00,84.53,84.66,84.48,84.54,12959.0,73.4157,73.5286,73.3723,73.4244,12959.0
2021-09-17 10:20:00,84.5,84.93,84.5,84.78,4697.0,73.3897,73.7631,73.3897,73.6329,4697.0
2021-09-17 10:25:00,84.71,84.83,84.69,84.78,3108.0,73.5721,73.6763,73.5547,73.6329,3108.0
2021-09-17 10:30:00,84.82,85.06,84.72,85.06,11583.0,73.6676,73.876,73.5807,73.876,11583.0
2021-09-17 10:35:00,85.03,85.13,84.85,85.06,12766.0,73.85,73.9368,73.6937,73.876,12766.0
2021-09-17 10:40:00,85.02,85.06,84.64,84.64,4868.0,73.8413,73.876,73.5113,73.5113,4868.0
2021-09-17 10:45:00,84.64,84.69,84.51,84.56,21086.0,73.5113,73.5547,73.3984,73.4418,21086.0
2021-09-17 10:50:00,84.53,84.74,84.49,84.73,10288.0,73.4157,73.5981,73.381,73.5894,10288.0
2021-09-17 10:55:00,84.72,84.72,84.57,84.65,5628.0,73.5807,73.5807,73.4505,73.5199,5628.0
2021-09-17 11:00:00,84.66,84.66,84.51,84.6,14757.0,73.5286,73.5286,73.3984,73.4765,14757.0
2021-09-17 11:05:00,84.58,84.65,84.5,84.65,8768.0,73.4592,73.5199,73.3897,73.5199,8768.0
2021-09-17 11:10:00,84.62,84.69,84.46,84.69,20895.0,73.4939,73.5547,73.3549,73.5547,20895.0
2021-09-17 11:15:00,84.72,84.72,84.6,84.7,7521.0,73.5807,73.5807,73.4765,73.5634,7521.0
2021-09-17 11:20:00,84.7,84.71,84.54,84.55,12468.0,73.5634,73.5721,73.4244,73.4331,12468.0
2021-09-17 11:25:00,84.56,84.56,84.25,84.26,13327.0,73.4418,73.4418,73.1725,73.1812,13327.0
2021-09-17 11:30:00,84.24,84.26,84.04,84.13,17182.0,73.1639,73.1812,72.9902,73.0683,17182.0
2021-09-17 11:35:00,84.15,84.2,83.96,83.98,16846.0,73.0857,73.1291,72.9207,72.938,16846.0
2021-09-17 11:40:00,83.98,84.09,83.97,84.06,7848.0,72.938,73.0336,72.9294,73.0075,7848.0
2021-09-17 11:45:00,84.06,84.16,84.03,84.08,6174.0,73.0075,73.0944,72.9815,73.0249,6174.0
2021-09-17 11:50:00,84.07,84.07,83.82,83.82,6928.0,73.0162,73.0162,72.7991,72.7991,6928.0
2021-09-17 11:55:00,83.79,84.0,83.79,83.87,10814.0,72.773,72.9554,72.773,72.8425,10814.0
2021-09-17 12:00:00,83.93,83.96,83.83,83.92,8755.0,72.8946,72.9207,72.8078,72.8859,8755.0
2021-09-17 12:05:00,83.89,83.96,83.86,83.87,4837.0,72.8599,72.9207,72.8338,72.8425,4837.0
2021-09-17 12:10:00,83.86,83.92,83.78,83.8,9702.0,72.8338,72.8859,72.7643,72.7817,9702.0
2021-09-17 12:15:00,83.82,83.89,83.64,83.73,10135.0,72.7991,72.8599,72.6427,72.7209,10135.0
2021-09-17 12:20:00,83.73,83.88,83.73,83.88,5211.0,72.7209,72.8512,72.7209,72.8512,5211.0
2021-09-17 12:25:00,83.88,83.98,83.84,83.91,5812.0,72.8512,72.938,72.8164,72.8772,5812.0
2021-09-17 12:30:00,83.91,83.96,83.76,83.78,11018.0,72.8772,72.9207,72.747,72.7643,11018.0
2021-09-17 12:35:00,83.8,84.0,83.8,84.0,6661.0,72.7817,72.9554,72.7817,72.9554,6661.0
2021-09-17 12:40:00,84.0,84.0,83.93,83.98,7155.0,72.9554,72.9554,72.8946,72.938,7155.0
2021-09-17 12:45:00,84.0,84.02,83.88,83.89,7871.0,72.9554,72.9728,72.8512,72.8599,7871.0
2021-09-17 12:50:00,83.91,83.96,83.87,83.91,8014.0,72.8772,72.9207,72.8425,72.8772,8014.0
2021-09-17 12:55:00,83.92,84.0,83.82,83.82,5265.0,72.8859,72.9554,72.7991,72.7991,5265.0
2021-09-17 13:00:00,83.83,83.86,83.79,83.82,10015.0,72.8078,72.8338,72.773,72.7991,10015.0
2021-09-17 13:05:00,83.79,83.92,83.76,83.91,9102.0,72.773,72.8859,72.747,72.8772,9102.0
2021-09-17 13:10:00,83.89,83.93,83.88,83.88,6108.0,72.8599,72.8946,72.8512,72.8512,6108.0
2021-09-17 13:15:00,83.88,83.91,83.75,83.77,6787.0,72.8512,72.8772,72.7383,72.7557,6787.0
2021-09-17 13:20:00,83.78,83.84,83.75,83.79,5000.0,72.7643,72.8164,72.7383,72.773,5000.0
2021-09-17 13:25:00,83.8,84.01,83.78,83.95,10991.0,72.7817,72.9641,72.7643,72.912,10991.0
2021-09-17 13:30:00,83.95,84.02,83.84,84.01,5200.0,72.912,72.9728,72.8164,72.9641,5200.0
2021-09-17 13:35:00,84.03,84.13,84.03,84.13,4676.0,72.9815,73.0683,72.9815,73.0683,4676.0
2021-09-17 13:40:00,84.16,84.22,84.13,84.21,4611.0,73.0944,73.1465,73.0683,73.1378,4611.0
2021-09-17 13:45:00,84.23,84.23,83.93,83.96,11238.0,73.1552,73.1552,72.8946,72.9207,11238.0
2021-09-17 13:50:00,83.94,83.98,83.83,83.97,3985.0,72.9033,72.938,72.8078,72.9294,3985.0
2021-09-17 13:55:00,83.96,83.99,83.92,83.98,5612.0,72.9207,72.9467,72.8859,72.938,5612.0
2021-09-17 14:00:00,83.97,84.05,83.97,84.04,9860.0,72.9294,72.9988,72.9294,72.9902,9860.0
2021-09-17 14:05:00,84.05,84.18,84.02,84.13,14182.0,72.9988,73.1117,72.9728,73.0683,14182.0
2021-09-17 14:10:00,84.15,84.17,83.9,83.92,13992.0,73.0857,73.1031,72.8686,72.8859,13992.0
2021-09-17 14:15:00,83.9,83.93,83.8,83.86,9648.0,72.8686,72.8946,72.7817,72.8338,9648.0
2021-09-17 14:20:00,83.82,83.99,83.82,83.98,6479.0,72.7991,72.9467,72.7991,72.938,6479.0
2021-09-17 14:25:00,83.97,83.98,83.81,83.81,7449.0,72.9294,72.938,72.7904,72.7904,7449.0
2021-09-17 14:30:00,83.8,83.84,83.75,83.75,5271.0,72.7817,72.8164,72.7383,72.7383,5271.0
2021-09-17 14:35:00,83.75,83.83,83.72,83.79,6956.0,72.7383,72.8078,72.7122,72.773,6956.0
2021-09-17 14:40:00,83.78,83.97,83.78,83.97,5513.0,72.7643,72.9294,72.7643,72.9294,5513.0
2021-09-17 14:45:00,83.97,84.04,83.91,84.0,5998.0,72.9294,72.9902,72.8772,72.9554,5998.0
2021-09-17 14:50:00,84.01,84.12,83.99,84.08,14324.0,72.9641,73.0596,72.9467,73.0249,14324.0
2021-09-17 14:55:00,84.1,84.2,83.98,84.02,18850.0,73.0423,73.1291,72.938,72.9728,18850.0
2021-09-17 15:00:00,84.04,84.12,84.02,84.09,8153.0,72.9902,73.0596,72.9728,73.0336,8153.0
2021-09-17 15:05:00,84.09,84.1,83.95,84.04,6432.0,73.0336,73.0423,72.912,72.9902,6432.0
2021-09-17 15:10:00,84.09,84.11,83.87,83.95,15301.0,73.0336,73.0509,72.8425,72.912,15301.0
2021-09-17 15:15:00,83.95,84.17,83.95,84.13,9282.0,72.912,73.1031,72.912,73.0683,9282.0
2021-09-17 15:20:00,84.14,84.21,84.14,84.2,5992.0,73.077,73.1378,73.077,73.1291,5992.0
2021-09-17 15:25:00,84.19,84.19,83.96,84.0,7315.0,73.1204,73.1204,72.9207,72.9554,7315.0
2021-09-17 15:30:00,83.99,84.17,83.98,84.13,15571.0,72.9467,73.1031,72.938,73.0683,15571.0
2021-09-17 15:35:00,84.15,84.28,84.11,84.2,16106.0,73.0857,73.1986,73.0509,73.1291,16106.0
2021-09-17 15:40:00,84.19,84.49,84.19,84.48,18954.0,73.1204,73.381,73.1204,73.3723,18954.0
2021-09-17 15:45:00,84.5,84.5,84.27,84.29,23599.0,73.3897,73.3897,73.1899,73.2073,23599.0
2021-09-17 15:50:00,84.3,84.32,83.52,83.69,168351.0,73.216,73.2333,72.5385,72.6862,168351.0
2021-09-17 15:55:00,83.7,83.81,83.56,83.74,221476.0,72.6949,72.7904,72.5733,72.7296,221476.0
2021-09-20 09:30:00,82.29,82.39,81.7,81.7,79200.0,71.4702,71.5571,70.9578,70.9578,79200.0
2021-09-20 09:35:00,81.76,82.02,81.32,81.45,40563.0,71.0099,71.2357,70.6278,70.7407,40563.0
2021-09-20 09:40:00,81.48,82.11,81.33,82.08,24201.0,70.7667,71.3139,70.6365,71.2879,24201.0
2021-09-20 09:45:00,82.13,82.52,82.03,82.46,19404.0,71.3313,71.67,71.2444,71.6179,19404.0
2021-09-20 09:50:00,82.48,82.49,82.18,82.41,21913.0,71.6353,71.644,71.3747,71.5745,21913.0
2021-09-20 09:55:00,82.38,82.59,82.28,82.4,11691.0,71.5484,71.7308,71.4616,71.5658,11691.0
2021-09-20 10:00:00,82.39,82.41,82.0,82.12,17230.0,71.5571,71.5745,71.2184,71.3226,17230.0
2021-09-20 10:05:00,82.06,82.43,82.01,82.1,10729.0,71.2705,71.5918,71.2271,71.3052,10729.0
2021-09-20 10:10:00,82.08,82.34,82.0,82.31,24464.0,71.2879,71.5137,71.2184,71.4876,24464.0
2021-09-20 10:15:00,82.26,82.27,81.92,82.1,58569.0,71.4442,71.4529,71.1489,71.3052,58569.0
2021-09-20 10:20:00,82.14,82.5,82.09,82.42,50026.0,71.34,71.6526,71.2965,71.5832,50026.0
2021-09-20 10:25:00,82.33,82.58,82.2,82.47,21044.0,71.505,71.7221,71.3921,71.6266,21044.0
2021-09-20 10:30:00,82.47,82.63,82.34,82.45,21777.0,71.6266,71.7655,71.5137,71.6092,21777.0
2021-09-20 10:35:00,82.43,82.72,82.39,82.62,39521.0,71.5918,71.8437,71.5571,71.7569,39521.0
2021-09-20 10:40:00,82.58,82.58,82.28,82.37,10790.0,71.7221,71.7221,71.4616,71.5397,10790.0
2021-09-20 10:45:00,82.37,82.67,82.23,82.6,34237.0,71.5397,71.8003,71.4181,71.7395,34237.0
2021-09-20 10:50:00,82.59,82.94,82.43,82.9,18650.0,71.7308,72.0348,71.5918,72.0,18650.0
2021-09-20 10:55:00,82.88,82.95,82.66,82.73,12928.0,71.9827,72.0435,71.7916,71.8524,12928.0
2021-09-20 11:00:00,82.71,82.71,82.41,82.61,11521.0,71.835,71.835,71.5745,71.7482,11521.0
2021-09-20 11:05:00,82.61,82.79,82.61,82.64,19283.0,71.7482,71.9045,71.7482,71.7742,19283.0
2021-09-20 11:10:00,82.66,82.68,82.5,82.52,9534.0,71.7916,71.809,71.6526,71.67,9534.0
2021-09-20 11:15:00,82.48,82.5,81.97,82.07,18415.0,71.6353,71.6526,71.1923,71.2792,18415.0
2021-09-20 11:20:00,82.04,82.09,81.99,82.04,13416.0,71.2531,71.2965,71.2097,71.2531,13416.0
2021-09-20 11:25:00,82.04,82.15,81.97,82.15,10354.0,71.2531,71.3487,71.1923,71.3487,10354.0
2021-09-20 11:30:00,82.17,82.18,81.94,81.95,9152.0,71.366,71.3747,71.1663,71.175,9152.0
2021-09-20 11:35:00,81.98,82.03,81.9,81.99,9725.0,71.201,71.2444,71.1315,71.2097,9725.0
2021-09-20 11:40:00,81.96,81.99,81.86,81.89,4845.0,71.1836,71.2097,71.0968,71.1228,4845.0
2021-09-20 11:45:00,81.93,81.97,81.81,81.93,6354.0,71.1576,71.1923,71.0534,71.1576,6354.0
2021-09-20 11:50:00,81.95,81.96,81.84,81.92,14363.0,71.175,71.1836,71.0794,71.1489,14363.0
2021-09-20 11:55:00,81.91,81.99,81.8,81.89,19839.0,71.1402,71.2097,71.0447,71.1228,19839.0
2021-09-20 12:00:00,81.89,81.92,81.82,81.87,22889.0,71.1228,71.1489,71.062,71.1055,22889.0
2021-09-20 12:05:00,81.84,81.84,81.59,81.59,21532.0,71.0794,71.0794,70.8623,70.8623,21532.0
2021-09-20 12:10:00,81.53,81.78,81.52,81.74,18622.0,70.8102,71.0273,70.8015,70.9926,18622.0
2021-09-20 12:15:00,81.71,81.73,81.57,81.57,12836.0,70.9665,70.9839,70.8449,70.8449,12836.0
2021-09-20 12:20:00,81.54,81.54,81.4,81.48,7896.0,70.8189,70.8189,70.6973,70.7667,7896.0
2021-09-20 12:25:00,81.48,81.55,81.4,81.54,10990.0,70.7667,70.8275,70.6973,70.8189,10990.0
2021-09-20 12:30:00,81.52,81.67,81.48,81.67,19708.0,70.8015,70.9318,70.7667,70.9318,19708.0
2021-09-20 12:35:00,81.64,81.73,81.56,81.72,16936.0,70.9057,70.9839,70.8362,70.9752,16936.0
2021-09-20 12:40:00,81.72,81.72,81.55,81.63,6462.0,70.9752,70.9752,70.8275,70.897,6462.0
2021-09-20 12:45:00,81.63,81.73,81.5,81.73,37904.0,70.897,70.9839,70.7841,70.9839,37904.0
2021-09-20 12:50:00,81.7,81.78,81.64,81.76,45072.0,70.9578,71.0273,70.9057,71.0099,45072.0
2021-09-20 12:55:00,81.78,81.81,81.46,81.49,11679.0,71.0273,71.0534,70.7494,70.7754,11679.0
2021-09-20 13:00:00,81.51,81.63,81.49,81.52,15757.0,70.7928,70.897,70.7754,70.8015,15757.0
2021-09-20 13:05:00,81.5,81.5,81.4,81.48,13047.0,70.7841,70.7841,70.6973,70.7667,13047.0
2021-09-20 13:10:00,81.47,81.69,81.47,81.68,7962.0,70.7581,70.9491,70.7581,70.9405,7962.0
2021-09-20 13:15:00,81.67,81.85,81.63,81.82,7949.0,70.9318,71.0881,70.897,71.062,7949.0
2021-09-20 13:20:00,81.83,81.84,81.73,81.75,9070.0,71.0707,71.0794,70.9839,71.0012,9070.0
2021-09-20 13:25:00,81.76,81.95,81.74,81.94,8821.0,71.0099,71.175,70.9926,71.1663,8821.0
2021-09-20 13:30:00,81.93,81.93,81.81,81.87,38866.0,71.1576,71.1576,71.0534,71.1055,38866.0
2021-09-20 13:35:00,81.89,81.96,81.81,81.94,8439.0,71.1228,71.1836,71.0534,71.1663,8439.0
2021-09-20 13:40:00,81.97,82.07,81.86,81.88,10436.0,71.1923,71.2792,71.0968,71.1142,10436.0
2021-09-20 13:45:00,81.85,82.07,81.85,82.06,5479.0,71.0881,71.2792,71.0881,71.2705,5479.0
2021-09-20 13:50:00,82.06,82.18,82.05,82.17,7160.0,71.2705,71.3747,71.2618,71.366,7160.0
2021-09-20 13:55:00,82.15,82.2,82.1,82.15,6458.0,71.3487,71.3921,71.3052,71.3487,6458.0
2021-09-20 14:00:00,82.14,82.24,82.08,82.22,4665.0,71.34,71.4268,71.2879,71.4095,4665.0
2021-09-20 14:05:00,82.2,82.2,81.93,81.93,9864.0,71.3921,71.3921,71.1576,71.1576,9864.0
2021-09-20 14:10:00,81.94,81.99,81.82,81.89,11126.0,71.1663,71.2097,71.062,71.1228,11126.0
2021-09-20 14:15:00,81.92,81.96,81.87,81.95,6750.0,71.1489,71.1836,71.1055,71.175,6750.0
2021-09-20 14:20:00,81.96,81.96,81.85,81.9,9920.0,71.1836,71.1836,71.0881,71.1315,9920.0
2021-09-20 14:25:00,81.9,81.9,81.76,81.83,14792.0,71.1315,71.1315,71.0099,71.0707,14792.0
2021-09-20 14:30:00,81.83,81.83,81.63,81.64,31256.0,71.0707,71.0707,70.897,70.9057,31256.0
2021-09-20 14:35:00,81.63,81.67,81.42,81.67,19709.0,70.897,70.9318,70.7146,70.9318,19709.0
2021-09-20 14:40:00,81.66,81.8,81.62,81.66,12075.0,70.9231,71.0447,70.8883,70.9231,12075.0
2021-09-20 14:45:00,81.66,81.89,81.65,81.82,11073.0,70.9231,71.1228,70.9144,71.062,11073.0
2021-09-20 14:50:00,81.84,81.91,81.77,81.82,17300.0,71.0794,71.1402,71.0186,71.062,17300.0
2021-09-20 14:55:00,81.82,81.97,81.69,81.85,33372.0,71.062,71.1923,70.9491,71.0881,33372.0
2021-09-20 15:00:00,81.82,82.05,81.82,81.96,11425.0,71.062,71.2618,71.062,71.1836,11425.0
2021-09-20 15:05:00,81.94,81.94,81.83,81.91,7660.0,71.1663,71.1663,71.0707,71.1402,7660.0
2021-09-20 15:10:00,81.93,82.0,81.81,81.81,11938.0,71.1576,71.2184,71.0534,71.0534,11938.0
2021-09-20 15:15:00,81.84,81.94,81.82,81.94,9103.0,71.0794,71.1663,71.062,71.1663,9103.0
2021-09-20 15:20:00,81.94,82.27,81.93,82.27,16625.0,71.1663,71.4529,71.1576,71.4529,16625.0
2021-09-20 15:25:00,82.3,82.47,82.27,82.47,11733.0,71.4789,71.6266,71.4529,71.6266,11733.0
2021-09-20 15:30:00,82.48,82.56,82.38,82.38,29306.0,71.6353,71.7047,71.5484,71.5484,29306.0
2021-09-20 15:35:00,82.38,82.61,82.33,82.48,27305.0,71.5484,71.7482,71.505,71.6353,27305.0
2021-09-20 15:40:00,82.47,82.57,82.39,82.53,26272.0,71.6266,71.7134,71.5571,71.6787,26272.0
2021-09-20 15:45:00,82.54,82.78,82.51,82.53,22921.0,71.6874,71.8958,71.6613,71.6787,22921.0
2021-09-20 15:50:00,82.57,82.88,82.57,82.77,39333.0,71.7134,71.9827,71.7134,71.8871,39333.0
2021-09-20 15:55:00,82.79,83.04,82.77,82.99,75720.0,71.9045,72.1216,71.8871,72.0782,75720.0
2021-09-21 09:30:00,83.08,83.15,82.25,82.25,29725.0,72.7491,72.8103,72.0223,72.0223,29725.0
2021-09-21 09:35:00,82.25,82.69,82.12,82.64,22812.0,72.0223,72.4076,71.9084,72.3638,22812.0
2021-09-21 09:40:00,82.63,82.92,82.5,82.55,21983.0,72.355,72.6089,72.2412,72.285,21983.0
2021-09-21 09:45:00,82.6,83.0,82.6,82.95,15611.0,72.3287,72.679,72.3287,72.6352,15611.0
2021-09-21 09:50:00,82.95,83.0,82.5,82.5,28761.0,72.6352,72.679,72.2412,72.2412,28761.0
2021-09-21 09:55:00,82.5,82.5,82.06,82.21,10346.0,72.2412,72.2412,71.8559,71.9872,10346.0
2021-09-21 10:00:00,82.36,82.37,82.15,82.26,7333.0,72.1186,72.1273,71.9347,72.031,7333.0
2021-09-21 10:05:00,82.32,82.35,81.78,81.78,14226.0,72.0836,72.1098,71.6107,71.6107,14226.0
2021-09-21 10:10:00,81.77,82.1,81.77,82.1,6587.0,71.602,71.8909,71.602,71.8909,6587.0
2021-09-21 10:15:00,82.07,82.17,81.92,82.08,18963.0,71.8646,71.9522,71.7333,71.8734,18963.0
2021-09-21 10:20:00,82.06,82.41,81.95,82.38,17744.0,71.8559,72.1624,71.7596,72.1361,17744.0
2021-09-21 10:25:00,82.41,82.44,82.19,82.44,8932.0,72.1624,72.1886,71.9697,72.1886,8932.0
2021-09-21 10:30:00,82.42,82.53,82.11,82.14,14695.0,72.1711,72.2674,71.8997,71.9259,14695.0
2021-09-21 10:35:00,82.15,82.18,81.72,81.79,23215.0,71.9347,71.961,71.5582,71.6195,23215.0
2021-09-21 10:40:00,81.76,81.85,81.74,81.85,16740.0,71.5932,71.672,71.5757,71.672,16740.0
2021-09-21 10:45:00,81.8,81.83,81.5,81.59,22098.0,71.6282,71.6545,71.3655,71.4443,22098.0
2021-09-21 10:50:00,81.58,81.7,81.54,81.7,13622.0,71.4356,71.5407,71.4006,71.5407,13622.0
2021-09-21 10:55:00,81.7,81.78,81.62,81.73,13281.0,71.5407,71.6107,71.4706,71.5669,13281.0
2021-09-21 11:00:00,81.63,81.82,81.48,81.82,10741.0,71.4794,71.6457,71.348,71.6457,10741.0
2021-09-21 11:05:00,81.83,82.01,81.83,81.84,7044.0,71.6545,71.8121,71.6545,71.6632,7044.0
2021-09-21 11:10:00,81.81,81.81,81.66,81.77,12646.0,71.637,71.637,71.5056,71.602,12646.0
2021-09-21 11:15:00,81.74,81.77,81.66,81.67,2626.0,71.5757,71.602,71.5056,71.5144,2626.0
2021-09-21 11:20:00,81.64,81.7,81.57,81.6,5080.0,71.4881,71.5407,71.4268,71.4531,5080.0
2021-09-21 11:25:00,81.58,81.7,81.53,81.59,12621.0,71.4356,71.5407,71.3918,71.4443,12621.0
2021-09-21 11:30:00,81.61,81.91,81.61,81.84,9953.0,71.4618,71.7245,71.4618,71.6632,9953.0
2021-09-21 11:35:00,81.85,81.88,81.82,81.88,2900.0,71.672,71.6983,71.6457,71.6983,2900.0
2021-09-21 11:40:00,81.88,81.88,81.78,81.83,7666.0,71.6983,71.6983,71.6107,71.6545,7666.0
2021-09-21 11:45:00,81.84,81.97,81.84,81.93,7409.0,71.6632,71.7771,71.6632,71.7421,7409.0
2021-09-21 11:50:00,81.94,81.98,81.9,81.9,4425.0,71.7508,71.7858,71.7158,71.7158,4425.0
2021-09-21 11:55:00,81.9,81.98,81.9,81.95,5127.0,71.7158,71.7858,71.7158,71.7596,5127.0
2021-09-21 12:00:00,81.97,82.36,81.96,82.36,19100.0,71.7771,72.1186,71.7683,72.1186,19100.0
2021-09-21 12:05:00,82.36,82.55,82.34,82.52,7817.0,72.1186,72.285,72.1011,72.2587,7817.0
2021-09-21 12:10:00,82.49,82.5,82.36,82.47,13902.0,72.2324,72.2412,72.1186,72.2149,13902.0
2021-09-21 12:15:00,82.46,82.48,82.34,82.37,3721.0,72.2062,72.2237,72.1011,72.1273,3721.0
2021-09-21 12:20:00,82.35,82.4,82.31,82.36,8617.0,72.1098,72.1536,72.0748,72.1186,8617.0
2021-09-21 12:25:00,82.4,82.4,82.27,82.33,7658.0,72.1536,72.1536,72.0398,72.0923,7658.0
2021-09-21 12:30:00,82.34,82.38,82.25,82.36,5068.0,72.1011,72.1361,72.0223,72.1186,5068.0
2021-09-21 12:35:00,82.35,82.45,82.35,82.36,3542.0,72.1098,72.1974,72.1098,72.1186,3542.0
2021-09-21 12:40:00,82.36,82.45,82.29,82.4,14087.0,72.1186,72.1974,72.0573,72.1536,14087.0
2021-09-21 12:45:00,82.4,82.42,82.35,82.4,11400.0,72.1536,72.1711,72.1098,72.1536,11400.0
2021-09-21 12:50:00,82.41,82.41,82.01,82.16,14781.0,72.1624,72.1624,71.8121,71.9435,14781.0
2021-09-21 12:55:00,82.18,82.28,82.12,82.24,3649.0,71.961,72.0485,71.9084,72.0135,3649.0
2021-09-21 13:00:00,82.23,82.3,82.11,82.14,3763.0,72.0048,72.066,71.8997,71.9259,3763.0
2021-09-21 13:05:00,82.25,82.27,82.19,82.23,3860.0,72.0223,72.0398,71.9697,72.0048,3860.0
2021-09-21 13:10:00,82.21,82.21,82.17,82.17,3300.0,71.9872,71.9872,71.9522,71.9522,3300.0
2021-09-21 13:15:00,82.16,82.31,82.16,82.31,7215.0,71.9435,72.0748,71.9435,72.0748,7215.0
2021-09-21 13:20:00,82.28,82.34,82.19,82.19,2900.0,72.0485,72.1011,71.9697,71.9697,2900.0
2021-09-21 13:25:00,82.13,82.24,82.11,82.19,4484.0,71.9172,72.0135,71.8997,71.9697,4484.0
2021-09-21 13:30:00,82.13,82.22,82.1,82.14,5650.0,71.9172,71.996,71.8909,71.9259,5650.0
2021-09-21 13:35:00,82.15,82.21,82.1,82.21,2726.0,71.9347,71.9872,71.8909,71.9872,2726.0
2021-09-21 13:40:00,82.21,82.24,82.08,82.13,2890.0,71.9872,72.0135,71.8734,71.9172,2890.0
2021-09-21 13:45:00,82.09,82.19,82.08,82.14,6959.0,71.8822,71.9697,71.8734,71.9259,6959.0
2021-09-21 13:50:00,82.14,82.24,81.88,81.93,11028.0,71.9259,72.0135,71.6983,71.7421,11028.0
2021-09-21 13:55:00,81.93,82.03,81.93,82.03,24947.0,71.7421,71.8296,71.7421,71.8296,24947.0
2021-09-21 14:00:00,82.05,82.17,81.93,81.93,7927.0,71.8471,71.9522,71.7421,71.7421,7927.0
2021-09-21 14:05:00,81.94,82.02,81.87,82.0,12438.0,71.7508,71.8209,71.6895,71.8034,12438.0
2021-09-21 14:10:00,82.02,82.07,82.0,82.07,1975.0,71.8209,71.8646,71.8034,71.8646,1975.0
2021-09-21 14:15:00,82.05,82.1,81.98,81.99,10998.0,71.8471,71.8909,71.7858,71.7946,10998.0
2021-09-21 14:20:00,81.98,81.99,81.76,81.76,10813.0,71.7858,71.7946,71.5932,71.5932,10813.0
2021-09-21 14:25:00,81.79,81.79,81.57,81.62,4814.0,71.6195,71.6195,71.4268,71.4706,4814.0
2021-09-21 14:30:00,81.62,81.75,81.62,81.73,5423.0,71.4706,71.5844,71.4706,71.5669,5423.0
2021-09-21 14:35:00,81.68,81.7,81.57,81.63,7638.0,71.5231,71.5407,71.4268,71.4794,7638.0
2021-09-21 14:40:00,81.66,81.7,81.64,81.65,12255.0,71.5056,71.5407,71.4881,71.4969,12255.0
2021-09-21 14:45:00,81.63,81.68,81.53,81.66,6209.0,71.4794,71.5231,71.3918,71.5056,6209.0
2021-09-21 14:50:00,81.66,81.91,81.66,81.86,10428.0,71.5056,71.7245,71.5056,71.6808,10428.0
2021-09-21 14:55:00,81.84,81.84,81.73,81.76,4994.0,71.6632,71.6632,71.5669,71.5932,4994.0
2021-09-21 15:00:00,81.75,81.95,81.75,81.88,6820.0,71.5844,71.7596,71.5844,71.6983,6820.0
2021-09-21 15:05:00,81.89,82.01,81.89,81.9,18410.0,71.707,71.8121,71.707,71.7158,18410.0
2021-09-21 15:10:00,81.89,82.02,81.88,82.02,4683.0,71.707,71.8209,71.6983,71.8209,4683.0
2021-09-21 15:15:00,82.04,82.16,81.96,81.96,4601.0,71.8384,71.9435,71.7683,71.7683,4601.0
2021-09-21 15:20:00,81.92,82.05,81.92,81.97,5426.0,71.7333,71.8471,71.7333,71.7771,5426.0
2021-09-21 15:25:00,81.98,82.04,81.97,82.0,6889.0,71.7858,71.8384,71.7771,71.8034,6889.0
2021-09-21 15:30:00,82.01,82.09,82.0,82.08,11479.0,71.8121,71.8822,71.8034,71.8734,11479.0
2021-09-21 15:35:00,82.07,82.07,81.7,81.71,20826.0,71.8646,71.8646,71.5407,71.5494,20826.0
2021-09-21 15:40:00,81.67,81.69,81.57,81.6,13679.0,71.5144,71.5319,71.4268,71.4531,13679.0
2021-09-21 15:45:00,81.6,81.61,81.36,81.37,23246.0,71.4531,71.4618,71.2429,71.2517,23246.0
2021-09-21 15:50:00,81.4,81.46,81.29,81.36,53953.0,71.278,71.3305,71.1816,71.2429,53953.0
2021-09-21 15:55:00,81.37,81.65,81.34,81.6,191243.0,71.2517,71.4969,71.2254,71.4531,191243.0
2021-09-22 09:30:00,82.3,83.65,82.3,82.83,79536.0,72.066,73.2482,72.066,72.5301,79536.0
2021-09-22 09:35:00,82.92,82.94,82.21,82.21,13831.0,72.6089,72.6265,71.9872,71.9872,13831.0
2021-09-22 09:40:00,82.26,82.68,82.15,82.63,20897.0,72.031,72.3988,71.9347,72.355,20897.0
2021-09-22 09:45:00,82.63,82.76,82.47,82.71,12651.0,72.355,72.4688,72.2149,72.4251,12651.0
2021-09-22 09:50:00,82.71,82.9,82.7,82.87,11473.0,72.4251,72.5914,72.4163,72.5652,11473.0
2021-09-22 09:55:00,82.89,83.15,82.86,82.99,12869.0,72.5827,72.8103,72.5564,72.6702,12869.0
2021-09-22 10:00:00,83.02,83.14,82.78,83.14,15552.0,72.6965,72.8016,72.4864,72.8016,15552.0
2021-09-22 10:05:00,83.04,83.27,83.04,83.27,7873.0,72.714,72.9154,72.714,72.9154,7873.0
2021-09-22 10:10:00,83.3,83.35,82.97,83.14,9590.0,72.9417,72.9855,72.6527,72.8016,9590.0
2021-09-22 10:15:00,83.17,83.25,83.08,83.13,4495.0,72.8279,72.8979,72.7491,72.7928,4495.0
2021-09-22 10:20:00,83.12,83.16,82.93,82.97,7289.0,72.7841,72.8191,72.6177,72.6527,7289.0
2021-09-22 10:25:00,82.97,83.12,82.9,82.9,9776.0,72.6527,72.7841,72.5914,72.5914,9776.0
2021-09-22 10:30:00,82.88,82.99,82.81,82.88,7266.0,72.5739,72.6702,72.5126,72.5739,7266.0
2021-09-22 10:35:00,82.87,82.94,82.84,82.86,3866.0,72.5652,72.6265,72.5389,72.5564,3866.0
2021-09-22 10:40:00,82.86,83.0,82.86,82.96,6366.0,72.5564,72.679,72.5564,72.644,6366.0
2021-09-22 10:45:00,82.9,83.15,82.88,83.1,4554.0,72.5914,72.8103,72.5739,72.7666,4554.0
2021-09-22 10:50:00,83.12,83.19,83.09,83.09,15986.0,72.7841,72.8454,72.7578,72.7578,15986.0
2021-09-22 10:55:00,83.11,83.13,83.0,83.08,10676.0,72.7753,72.7928,72.679,72.7491,10676.0
2021-09-22 11:00:00,83.12,83.34,83.0,83.17,34320.0,72.7841,72.9767,72.679,72.8279,34320.0
2021-09-22 11:05:00,83.14,83.25,83.13,83.13,9828.0,72.8016,72.8979,72.7928,72.7928,9828.0
2021-09-22 11:10:00,83.11,83.26,83.11,83.26,4950.0,72.7753,72.9067,72.7753,72.9067,4950.0
2021-09-22 11:15:00,83.28,83.28,83.22,83.23,7364.0,72.9242,72.9242,72.8716,72.8804,7364.0
2021-09-22 11:20:00,83.21,83.31,83.19,83.29,7096.0,72.8629,72.9505,72.8454,72.9329,7096.0
2021-09-22 11:25:00,83.28,83.42,83.26,83.42,17606.0,72.9242,73.0468,72.9067,73.0468,17606.0
2021-09-22 11:30:00,83.45,83.5,83.41,83.44,9706.0,73.073,73.1168,73.038,73.0643,9706.0
2021-09-22 11:35:00,83.47,83.6,83.47,83.58,17165.0,73.0906,73.2044,73.0906,73.1869,17165.0
2021-09-22 11:40:00,83.59,83.59,83.36,83.4,16553.0,73.1956,73.1956,72.9942,73.0293,16553.0
2021-09-22 11:45:00,83.42,83.42,83.28,83.3,3900.0,73.0468,73.0468,72.9242,72.9417,3900.0
2021-09-22 11:50:00,83.29,83.46,83.27,83.38,16340.0,72.9329,73.0818,72.9154,73.0117,16340.0
2021-09-22 11:55:00,83.38,83.55,83.37,83.55,13744.0,73.0117,73.1606,73.003,73.1606,13744.0
2021-09-22 12:00:00,83.53,83.58,83.49,83.55,4400.0,73.1431,73.1869,73.1081,73.1606,4400.0
2021-09-22 12:05:00,83.55,83.57,83.52,83.52,8109.0,73.1606,73.1781,73.1343,73.1343,8109.0
2021-09-22 12:10:00,83.54,83.55,83.52,83.55,15309.0,73.1519,73.1606,73.1343,73.1606,15309.0
2021-09-22 12:15:00,83.57,83.62,83.53,83.6,3797.0,73.1781,73.2219,73.1431,73.2044,3797.0
2021-09-22 12:20:00,83.61,83.77,83.6,83.74,11075.0,73.2131,73.3533,73.2044,73.327,11075.0
2021-09-22 12:25:00,83.75,83.83,83.75,83.82,6745.0,73.3357,73.4058,73.3357,73.397,6745.0
2021-09-22 12:30:00,83.85,83.85,83.77,83.81,6811.0,73.4233,73.4233,73.3533,73.3883,6811.0
2021-09-22 12:35:00,83.82,83.85,83.65,83.69,11594.0,73.397,73.4233,73.2482,73.2832,11594.0
2021-09-22 12:40:00,83.71,83.76,83.68,83.74,7651.0,73.3007,73.3445,73.2744,73.327,7651.0
2021-09-22 12:45:00,83.78,83.82,83.74,83.76,4819.0,73.362,73.397,73.327,73.3445,4819.0
2021-09-22 12:50:00,83.75,83.76,83.59,83.59,10782.0,73.3357,73.3445,73.1956,73.1956,10782.0
2021-09-22 12:55:00,83.61,83.67,83.58,83.65,3383.0,73.2131,73.2657,73.1869,73.2482,3383.0
2021-09-22 13:00:00,83.67,83.68,83.54,83.58,6067.0,73.2657,73.2744,73.1519,73.1869,6067.0
2021-09-22 13:05:00,83.6,83.64,83.57,83.6,4271.0,73.2044,73.2394,73.1781,73.2044,4271.0
2021-09-22 13:10:00,83.6,83.6,83.45,83.53,15988.0,73.2044,73.2044,73.073,73.1431,15988.0
2021-09-22 13:15:00,83.52,83.6,83.48,83.56,2400.0,73.1343,73.2044,73.0993,73.1694,2400.0
2021-09-22 13:20:00,83.59,83.59,83.53,83.53,7746.0,73.1956,73.1956,73.1431,73.1431,7746.0
2021-09-22 13:25:00,83.53,83.63,83.53,83.56,4982.0,73.1431,73.2307,73.1431,73.1694,4982.0
2021-09-22 13:30:00,83.54,83.58,83.49,83.54,2718.0,73.1519,73.1869,73.1081,73.1519,2718.0
2021-09-22 13:35:00,83.54,83.54,83.38,83.48,5175.0,73.1519,73.1519,73.0117,73.0993,5175.0
2021-09-22 13:40:00,83.45,83.46,83.38,83.38,3300.0,73.073,73.0818,73.0117,73.0117,3300.0
2021-09-22 13:45:00,83.37,83.43,83.35,83.37,3919.0,73.003,73.0555,72.9855,73.003,3919.0
2021-09-22 13:50:00,83.35,83.36,83.26,83.3,10778.0,72.9855,72.9942,72.9067,72.9417,10778.0
2021-09-22 13:55:00,83.32,83.38,83.21,83.33,3992.0,72.9592,73.0117,72.8629,72.968,3992.0
2021-09-22 14:00:00,83.32,83.8,83.13,83.7,11083.0,72.9592,73.3795,72.7928,73.292,11083.0
2021-09-22 14:05:00,83.74,83.74,83.58,83.66,12109.0,73.327,73.327,73.1869,73.2569,12109.0
2021-09-22 14:10:00,83.65,83.87,83.65,83.84,7018.0,73.2482,73.4408,73.2482,73.4145,7018.0
2021-09-22 14:15:00,83.81,83.92,83.79,83.81,11508.0,73.3883,73.4846,73.3708,73.3883,11508.0
2021-09-22 14:20:00,83.89,83.89,83.63,83.69,10497.0,73.4583,73.4583,73.2307,73.2832,10497.0
2021-09-22 14:25:00,83.7,83.9,83.7,83.89,4170.0,73.292,73.4671,73.292,73.4583,4170.0
2021-09-22 14:30:00,83.88,83.92,83.62,83.62,28933.0,73.4496,73.4846,73.2219,73.2219,28933.0
2021-09-22 14:35:00,83.64,83.76,83.43,83.44,14253.0,73.2394,73.3445,73.0555,73.0643,14253.0
2021-09-22 14:40:00,83.43,83.48,83.21,83.27,9799.0,73.0555,73.0993,72.8629,72.9154,9799.0
2021-09-22 14:45:00,83.24,83.3,83.08,83.13,14957.0,72.8892,72.9417,72.7491,72.7928,14957.0
2021-09-22 14:50:00,83.12,83.29,82.9,83.2,11749.0,72.7841,72.9329,72.5914,72.8541,11749.0
2021-09-22 14:55:00,83.19,83.25,83.11,83.11,15994.0,72.8454,72.8979,72.7753,72.7753,15994.0
2021-09-22 15:00:00,83.13,83.15,82.98,82.98,7786.0,72.7928,72.8103,72.6615,72.6615,7786.0
2021-09-22 15:05:00,83.04,83.17,82.94,83.16,10654.0,72.714,72.8279,72.6265,72.8191,10654.0
2021-09-22 15:10:00,83.14,83.39,83.13,83.35,11720.0,72.8016,73.0205,72.7928,72.9855,11720.0
2021-09-22 15:15:00,83.36,83.54,83.33,83.54,7831.0,72.9942,73.1519,72.968,73.1519,7831.0
2021-09-22 15:20:00,83.62,83.67,83.54,83.59,21239.0,73.2219,73.2657,73.1519,73.1956,21239.0
2021-09-22 15:25:00,83.58,83.59,83.43,83.55,13256.0,73.1869,73.1956,73.0555,73.1606,13256.0
2021-09-22 15:30:00,83.57,83.62,83.39,83.46,17220.0,73.1781,73.2219,73.0205,73.0818,17220.0
2021-09-22 15:35:00,83.45,83.62,83.45,83.51,23059.0,73.073,73.2219,73.073,73.1256,23059.0
2021-09-22 15:40:00,83.51,83.54,83.22,83.3,11538.0,73.1256,73.1519,72.8716,72.9417,11538.0
2021-09-22 15:45:00,83.29,83.32,83.15,83.18,15594.0,72.9329,72.9592,72.8103,72.8366,15594.0
2021-09-22 15:50:00,83.14,83.17,83.05,83.06,39977.0,72.8016,72.8279,72.7228,72.7315,39977.0
2021-09-22 15:55:00,83.05,83.05,82.89,82.93,85018.0,72.7228,72.7228,72.5827,72.6177,85018.0
2021-09-23 09:30:00,83.47,83.85,83.3,83.84,36408.0,73.0906,73.4233,72.9417,73.4145,36408.0
2021-09-23 09:35:00,83.93,84.35,83.86,84.23,27162.0,73.4934,73.8611,73.4321,73.7561,27162.0
2021-09-23 09:40:00,84.23,84.24,84.01,84.14,23610.0,73.7561,73.7648,73.5634,73.6772,23610.0
2021-09-23 09:45:00,84.2,84.31,83.99,84.2,10255.0,73.7298,73.8261,73.5459,73.7298,10255.0
2021-09-23 09:50:00,84.2,84.45,84.17,84.38,9163.0,73.7298,73.9487,73.7035,73.8874,9163.0
2021-09-23 09:55:00,84.43,84.8,84.43,84.8,16813.0,73.9312,74.2552,73.9312,74.2552,16813.0
2021-09-23 10:00:00,84.83,84.85,84.55,84.71,12412.0,74.2814,74.299,74.0363,74.1764,12412.0
2021-09-23 10:05:00,84.71,84.75,84.51,84.55,6822.0,74.1764,74.2114,74.0012,74.0363,6822.0
2021-09-23 10:10:00,84.57,84.9,84.57,84.9,14049.0,74.0538,74.3427,74.0538,74.3427,14049.0
2021-09-23 10:15:00,84.89,84.91,84.73,84.74,7245.0,74.334,74.3515,74.1939,74.2026,7245.0
2021-09-23 10:20:00,84.76,85.0,84.7,85.0,11034.0,74.2201,74.4303,74.1676,74.4303,11034.0
2021-09-23 10:25:00,84.98,85.16,84.98,85.16,42637.0,74.4128,74.5704,74.4128,74.5704,42637.0
2021-09-23 10:30:00,85.13,85.17,84.93,85.0,9807.0,74.5441,74.5792,74.369,74.4303,9807.0
2021-09-23 10:35:00,84.98,85.02,84.82,84.97,8070.0,74.4128,74.4478,74.2727,74.404,8070.0
2021-09-23 10:40:00,84.98,85.02,84.95,85.02,6000.0,74.4128,74.4478,74.3865,74.4478,6000.0
2021-09-23 10:45:00,85.03,85.2,84.97,85.2,8566.0,74.4566,74.6054,74.404,74.6054,8566.0
2021-09-23 10:50:00,85.2,85.2,85.03,85.13,6959.0,74.6054,74.6054,74.4566,74.5441,6959.0
2021-09-23 10:55:00,85.12,85.13,85.05,85.08,6516.0,74.5354,74.5441,74.4741,74.5004,6516.0
2021-09-23 11:00:00,85.08,85.08,84.95,84.98,6195.0,74.5004,74.5004,74.3865,74.4128,6195.0
2021-09-23 11:05:00,85.0,85.06,84.84,84.89,6329.0,74.4303,74.4828,74.2902,74.334,6329.0
2021-09-23 11:10:00,84.86,85.04,84.86,85.02,2826.0,74.3077,74.4653,74.3077,74.4478,2826.0
2021-09-23 11:15:00,85.01,85.11,84.98,85.01,8333.0,74.4391,74.5266,74.4128,74.4391,8333.0
2021-09-23 11:20:00,84.99,85.07,84.88,85.07,14061.0,74.4215,74.4916,74.3252,74.4916,14061.0
2021-09-23 11:25:00,85.07,85.21,85.07,85.2,13421.0,74.4916,74.6142,74.4916,74.6054,13421.0
2021-09-23 11:30:00,85.2,85.25,85.11,85.13,4870.0,74.6054,74.6492,74.5266,74.5441,4870.0
2021-09-23 11:35:00,85.17,85.23,85.11,85.21,3859.0,74.5792,74.6317,74.5266,74.6142,3859.0
2021-09-23 11:40:00,85.21,85.26,85.1,85.15,4499.0,74.6142,74.658,74.5179,74.5617,4499.0
2021-09-23 11:45:00,85.19,85.19,85.07,85.11,4528.0,74.5967,74.5967,74.4916,74.5266,4528.0
2021-09-23 11:50:00,85.1,85.1,84.95,85.03,6011.0,74.5179,74.5179,74.3865,74.4566,6011.0
2021-09-23 11:55:00,85.03,85.08,85.02,85.06,2597.0,74.4566,74.5004,74.4478,74.4828,2597.0
2021-09-23 12:00:00,85.09,85.09,85.03,85.07,6824.0,74.5091,74.5091,74.4566,74.4916,6824.0
2021-09-23 12:05:00,85.09,85.18,85.09,85.17,2921.0,74.5091,74.5879,74.5091,74.5792,2921.0
2021-09-23 12:10:00,85.17,85.27,85.17,85.25,5085.0,74.5792,74.6667,74.5792,74.6492,5085.0
2021-09-23 12:15:00,85.24,85.26,85.17,85.17,5898.0,74.6405,74.658,74.5792,74.5792,5898.0
2021-09-23 12:20:00,85.16,85.16,85.11,85.11,3516.0,74.5704,74.5704,74.5266,74.5266,3516.0
2021-09-23 12:25:00,85.05,85.16,84.97,85.14,9446.0,74.4741,74.5704,74.404,74.5529,9446.0
2021-09-23 12:30:00,85.14,85.14,85.05,85.06,12659.0,74.5529,74.5529,74.4741,74.4828,12659.0
2021-09-23 12:35:00,85.08,85.19,85.07,85.17,18273.0,74.5004,74.5967,74.4916,74.5792,18273.0
2021-09-23 12:40:00,85.19,85.22,85.17,85.18,6492.0,74.5967,74.6229,74.5792,74.5879,6492.0
2021-09-23 12:45:00,85.2,85.22,85.15,85.22,11721.0,74.6054,74.6229,74.5617,74.6229,11721.0
2021-09-23 12:50:00,85.2,85.34,85.18,85.3,5556.0,74.6054,74.728,74.5879,74.693,5556.0
2021-09-23 12:55:00,85.29,85.35,85.23,85.33,15054.0,74.6842,74.7368,74.6317,74.7193,15054.0
2021-09-23 13:00:00,85.34,85.41,85.34,85.36,4574.0,74.728,74.7893,74.728,74.7455,4574.0
2021-09-23 13:05:00,85.35,85.43,85.33,85.4,14487.0,74.7368,74.8068,74.7193,74.7806,14487.0
2021-09-23 13:10:00,85.39,85.4,85.34,85.4,6438.0,74.7718,74.7806,74.728,74.7806,6438.0
2021-09-23 13:15:00,85.4,85.54,85.4,85.47,11685.0,74.7806,74.9032,74.7806,74.8419,11685.0
2021-09-23 13:20:00,85.48,85.5,85.44,85.47,16865.0,74.8506,74.8681,74.8156,74.8419,16865.0
2021-09-23 13:25:00,85.46,85.51,85.45,85.51,5926.0,74.8331,74.8769,74.8243,74.8769,5926.0
2021-09-23 13:30:00,85.54,85.54,85.51,85.52,6241.0,74.9032,74.9032,74.8769,74.8856,6241.0
2021-09-23 13:35:00,85.53,85.62,85.53,85.6,10268.0,74.8944,74.9732,74.8944,74.9557,10268.0
2021-09-23 13:40:00,85.61,85.66,85.61,85.64,6400.0,74.9645,75.0082,74.9645,74.9907,6400.0
2021-09-23 13:45:00,85.64,85.69,85.62,85.69,5871.0,74.9907,75.0345,74.9732,75.0345,5871.0
2021-09-23 13:50:00,85.69,85.74,85.66,85.7,15296.0,75.0345,75.0783,75.0082,75.0433,15296.0
2021-09-23 13:55:00,85.7,85.75,85.68,85.74,5893.0,75.0433,75.087,75.0257,75.0783,5893.0
2021-09-23 14:00:00,85.72,85.75,85.62,85.66,5695.0,75.0608,75.087,74.9732,75.0082,5695.0
2021-09-23 14:05:00,85.66,85.67,85.51,85.53,12319.0,75.0082,75.017,74.8769,74.8944,12319.0
2021-09-23 14:10:00,85.53,85.59,85.53,85.59,4149.0,74.8944,74.9469,74.8944,74.9469,4149.0
2021-09-23 14:15:00,85.6,85.61,85.55,85.57,8884.0,74.9557,74.9645,74.9119,74.9294,8884.0
2021-09-23 14:20:00,85.58,85.59,85.31,85.31,10493.0,74.9382,74.9469,74.7018,74.7018,10493.0
2021-09-23 14:25:00,85.34,85.38,85.26,85.35,10409.0,74.728,74.7631,74.658,74.7368,10409.0
2021-09-23 14:30:00,85.35,85.37,85.17,85.2,10742.0,74.7368,74.7543,74.5792,74.6054,10742.0
2021-09-23 14:35:00,85.17,85.18,85.02,85.08,13462.0,74.5792,74.5879,74.4478,74.5004,13462.0
2021-09-23 14:40:00,85.1,85.14,85.08,85.08,4176.0,74.5179,74.5529,74.5004,74.5004,4176.0
2021-09-23 14:45:00,85.1,85.11,84.98,85.07,8048.0,74.5179,74.5266,74.4128,74.4916,8048.0
2021-09-23 14:50:00,85.07,85.26,85.07,85.26,10035.0,74.4916,74.658,74.4916,74.658,10035.0
2021-09-23 14:55:00,85.26,85.3,85.22,85.26,10048.0,74.658,74.693,74.6229,74.658,10048.0
2021-09-23 15:00:00,85.26,85.32,85.25,85.3,5170.0,74.658,74.7105,74.6492,74.693,5170.0
2021-09-23 15:05:00,85.31,85.33,85.15,85.17,10124.0,74.7018,74.7193,74.5617,74.5792,10124.0
2021-09-23 15:10:00,85.16,85.16,85.05,85.06,7715.0,74.5704,74.5704,74.4741,74.4828,7715.0
2021-09-23 15:15:00,85.06,85.07,84.98,85.05,12671.0,74.4828,74.4916,74.4128,74.4741,12671.0
2021-09-23 15:20:00,85.06,85.19,85.05,85.11,16646.0,74.4828,74.5967,74.4741,74.5266,16646.0
2021-09-23 15:25:00,85.12,85.25,85.11,85.2,10713.0,74.5354,74.6492,74.5266,74.6054,10713.0
2021-09-23 15:30:00,85.2,85.21,85.0,85.09,65338.0,74.6054,74.6142,74.4303,74.5091,65338.0
2021-09-23 15:35:00,85.14,85.27,85.13,85.26,19173.0,74.5529,74.6667,74.5441,74.658,19173.0
2021-09-23 15:40:00,85.25,85.29,85.18,85.24,20910.0,74.6492,74.6842,74.5879,74.6405,20910.0
2021-09-23 15:45:00,85.24,85.25,85.15,85.21,22813.0,74.6405,74.6492,74.5617,74.6142,22813.0
2021-09-23 15:50:00,85.2,85.2,85.06,85.11,34242.0,74.6054,74.6054,74.4828,74.5266,34242.0
2021-09-23 15:55:00,85.14,85.14,84.99,85.05,80912.0,74.5529,74.5529,74.4215,74.4741,80912.0
2021-09-24 09:30:00,85.09,85.16,84.35,84.9,45923.0,74.5091,74.5704,73.8611,74.3427,45923.0
2021-09-24 09:35:00,84.97,85.14,84.88,85.12,9084.0,74.404,74.5529,74.3252,74.5354,9084.0
2021-09-24 09:40:00,85.12,85.35,85.03,85.06,22582.0,74.5354,74.7368,74.4566,74.4828,22582.0
2021-09-24 09:45:00,85.02,85.31,84.82,84.9,11818.0,74.4478,74.7018,74.2727,74.3427,11818.0
2021-09-24 09:50:00,84.84,85.24,84.84,85.23,20605.0,74.2902,74.6405,74.2902,74.6317,20605.0
2021-09-24 09:55:00,85.21,85.69,85.2,85.67,10192.0,74.6142,75.0345,74.6054,75.017,10192.0
2021-09-24 10:00:00,85.62,85.84,85.6,85.73,10372.0,74.9732,75.1658,74.9557,75.0695,10372.0
2021-09-24 10:05:00,85.7,85.9,85.66,85.66,8306.0,75.0433,75.2184,75.0082,75.0082,8306.0
2021-09-24 10:10:00,85.69,85.79,85.63,85.78,9058.0,75.0345,75.1221,74.982,75.1133,9058.0
2021-09-24 10:15:00,85.76,85.88,85.62,85.66,8241.0,75.0958,75.2009,74.9732,75.0082,8241.0
2021-09-24 10:20:00,85.68,86.09,85.67,86.04,8857.0,75.0257,75.3848,75.017,75.341,8857.0
2021-09-24 10:25:00,86.04,86.06,85.75,85.75,8786.0,75.341,75.3585,75.087,75.087,8786.0
2021-09-24 10:30:00,85.71,85.76,85.53,85.54,27188.0,75.052,75.0958,74.8944,74.9032,27188.0
2021-09-24 10:35:00,85.53,85.76,85.48,85.76,8972.0,74.8944,75.0958,74.8506,75.0958,8972.0
2021-09-24 10:40:00,85.79,85.97,85.79,85.86,8917.0,75.1221,75.2797,75.1221,75.1834,8917.0
2021-09-24 10:45:00,85.85,85.89,85.64,85.76,8199.0,75.1746,75.2096,74.9907,75.0958,8199.0
2021-09-24 10:50:00,85.79,85.82,85.55,85.55,7269.0,75.1221,75.1483,74.9119,74.9119,7269.0
2021-09-24 10:55:00,85.56,85.64,85.53,85.59,8294.0,74.9207,74.9907,74.8944,74.9469,8294.0
2021-09-24 11:00:00,85.61,85.76,85.61,85.76,5500.0,74.9645,75.0958,74.9645,75.0958,5500.0
2021-09-24 11:05:00,85.78,85.9,85.73,85.86,3019.0,75.1133,75.2184,75.0695,75.1834,3019.0
2021-09-24 11:10:00,85.83,85.9,85.78,85.81,3207.0,75.1571,75.2184,75.1133,75.1396,3207.0
2021-09-24 11:15:00,85.79,85.84,85.75,85.83,5959.0,75.1221,75.1658,75.087,75.1571,5959.0
2021-09-24 11:20:00,85.83,85.99,85.83,85.9,10190.0,75.1571,75.2972,75.1571,75.2184,10190.0
2021-09-24 11:25:00,85.74,85.77,85.6,85.62,3167.0,75.0783,75.1046,74.9557,74.9732,3167.0
2021-09-24 11:30:00,85.66,85.76,85.64,85.76,2900.0,75.0082,75.0958,74.9907,75.0958,2900.0
2021-09-24 11:35:00,85.71,85.88,85.65,85.88,9656.0,75.052,75.2009,74.9995,75.2009,9656.0
2021-09-24 11:40:00,85.88,85.9,85.77,85.82,6696.0,75.2009,75.2184,75.1046,75.1483,6696.0
2021-09-24 11:45:00,85.82,85.82,85.72,85.73,2454.0,75.1483,75.1483,75.0608,75.0695,2454.0
2021-09-24 11:50:00,85.72,85.93,85.71,85.91,4171.0,75.0608,75.2447,75.052,75.2271,4171.0
2021-09-24 11:55:00,85.94,85.99,85.81,85.81,4174.0,75.2534,75.2972,75.1396,75.1396,4174.0
2021-09-24 12:00:00,85.82,85.85,85.76,85.76,5371.0,75.1483,75.1746,75.0958,75.0958,5371.0
2021-09-24 12:05:00,85.77,85.8,85.76,85.76,5779.0,75.1046,75.1308,75.0958,75.0958,5779.0
2021-09-24 12:10:00,85.76,85.8,85.7,85.79,3470.0,75.0958,75.1308,75.0433,75.1221,3470.0
2021-09-24 12:15:00,85.77,85.89,85.77,85.89,1400.0,75.1046,75.2096,75.1046,75.2096,1400.0
2021-09-24 12:20:00,85.85,85.85,85.76,85.79,5601.0,75.1746,75.1746,75.0958,75.1221,5601.0
2021-09-24 12:25:00,85.81,85.84,85.73,85.74,4283.0,75.1396,75.1658,75.0695,75.0783,4283.0
2021-09-24 12:30:00,85.7,85.73,85.67,85.71,5215.0,75.0433,75.0695,75.017,75.052,5215.0
2021-09-24 12:35:00,85.7,85.79,85.7,85.76,2415.0,75.0433,75.1221,75.0433,75.0958,2415.0
2021-09-24 12:40:00,85.78,85.88,85.77,85.85,1757.0,75.1133,75.2009,75.1046,75.1746,1757.0
2021-09-24 12:45:00,85.87,85.87,85.8,85.82,4157.0,75.1921,75.1921,75.1308,75.1483,4157.0
2021-09-24 12:50:00,85.84,85.84,85.76,85.8,1800.0,75.1658,75.1658,75.0958,75.1308,1800.0
2021-09-24 12:55:00,85.81,85.81,85.78,85.81,1750.0,75.1396,75.1396,75.1133,75.1396,1750.0
2021-09-24 13:00:00,85.8,85.86,85.79,85.81,7071.0,75.1308,75.1834,75.1221,75.1396,7071.0
2021-09-24 13:05:00,85.75,85.77,85.72,85.72,3600.0,75.087,75.1046,75.0608,75.0608,3600.0
2021-09-24 13:10:00,85.7,85.75,85.68,85.75,8191.0,75.0433,75.087,75.0257,75.087,8191.0
2021-09-24 13:15:00,85.71,85.78,85.7,85.73,4145.0,75.052,75.1133,75.0433,75.0695,4145.0
2021-09-24 13:20:00,85.72,85.73,85.6,85.61,7152.0,75.0608,75.0695,74.9557,74.9645,7152.0
2021-09-24 13:25:00,85.62,85.63,85.53,85.57,8018.0,74.9732,74.982,74.8944,74.9294,8018.0
2021-09-24 13:30:00,85.59,85.6,85.49,85.51,2866.0,74.9469,74.9557,74.8594,74.8769,2866.0
2021-09-24 13:35:00,85.52,85.64,85.51,85.58,13766.0,74.8856,74.9907,74.8769,74.9382,13766.0
2021-09-24 13:40:00,85.58,85.58,85.54,85.56,11570.0,74.9382,74.9382,74.9032,74.9207,11570.0
2021-09-24 13:45:00,85.56,85.56,85.52,85.53,8602.0,74.9207,74.9207,74.8856,74.8944,8602.0
2021-09-24 13:50:00,85.54,85.55,85.49,85.53,2528.0,74.9032,74.9119,74.8594,74.8944,2528.0
2021-09-24 13:55:00,85.51,85.53,85.49,85.49,3937.0,74.8769,74.8944,74.8594,74.8594,3937.0
2021-09-24 14:00:00,85.52,85.56,85.49,85.55,3982.0,74.8856,74.9207,74.8594,74.9119,3982.0
2021-09-24 14:05:00,85.55,85.56,85.51,85.53,3883.0,74.9119,74.9207,74.8769,74.8944,3883.0
2021-09-24 14:10:00,85.57,85.57,85.49,85.49,2477.0,74.9294,74.9294,74.8594,74.8594,2477.0
2021-09-24 14:15:00,85.53,85.56,85.52,85.54,1600.0,74.8944,74.9207,74.8856,74.9032,1600.0
2021-09-24 14:20:00,85.55,85.59,85.54,85.56,2114.0,74.9119,74.9469,74.9032,74.9207,2114.0
2021-09-24 14:25:00,85.56,85.6,85.54,85.56,3153.0,74.9207,74.9557,74.9032,74.9207,3153.0
2021-09-24 14:30:00,85.59,85.64,85.57,85.63,2302.0,74.9469,74.9907,74.9294,74.982,2302.0
2021-09-24 14:35:00,85.65,85.69,85.64,85.66,2307.0,74.9995,75.0345,74.9907,75.0082,2307.0
2021-09-24 14:40:00,85.67,85.73,85.66,85.73,2352.0,75.017,75.0695,75.0082,75.0695,2352.0
2021-09-24 14:45:00,85.75,85.75,85.64,85.7,3540.0,75.087,75.087,74.9907,75.0433,3540.0
2021-09-24 14:50:00,85.71,85.78,85.71,85.78,4121.0,75.052,75.1133,75.052,75.1133,4121.0
2021-09-24 14:55:00,85.79,85.84,85.77,85.78,6725.0,75.1221,75.1658,75.1046,75.1133,6725.0
2021-09-24 15:00:00,85.76,85.76,85.71,85.76,3220.0,75.0958,75.0958,75.052,75.0958,3220.0
2021-09-24 15:05:00,85.76,85.78,85.72,85.76,5439.0,75.0958,75.1133,75.0608,75.0958,5439.0
2021-09-24 15:10:00,85.76,85.76,85.71,85.75,9150.0,75.0958,75.0958,75.052,75.087,9150.0
2021-09-24 15:15:00,85.76,85.88,85.75,85.83,6763.0,75.0958,75.2009,75.087,75.1571,6763.0
2021-09-24 15:20:00,85.83,86.0,85.82,85.97,7708.0,75.1571,75.306,75.1483,75.2797,7708.0
2021-09-24 15:25:00,85.96,85.96,85.87,85.89,3460.0,75.2709,75.2709,75.1921,75.2096,3460.0
2021-09-24 15:30:00,85.9,85.98,85.84,85.85,13151.0,75.2184,75.2884,75.1658,75.1746,13151.0
2021-09-24 15:35:00,85.85,85.93,85.85,85.92,3732.0,75.1746,75.2447,75.1746,75.2359,3732.0
2021-09-24 15:40:00,85.9,85.98,85.86,85.96,8777.0,75.2184,75.2884,75.1834,75.2709,8777.0
2021-09-24 15:45:00,85.97,86.04,85.95,86.04,14728.0,75.2797,75.341,75.2622,75.341,14728.0
2021-09-24 15:50:00,86.04,86.26,86.02,86.13,63266.0,75.341,75.5336,75.3235,75.4198,63266.0
2021-09-24 15:55:00,86.13,86.18,85.98,86.09,112444.0,75.4198,75.4636,75.2884,75.3848,112444.0
2021-09-27 09:30:00,85.99,86.42,85.69,86.3,25299.0,75.2972,75.6737,75.0345,75.5686,25299.0
2021-09-27 09:35:00,86.27,86.35,85.98,86.31,10306.0,75.5424,75.6124,75.2884,75.5774,10306.0
2021-09-27 09:40:00,86.31,86.51,86.2,86.51,13076.0,75.5774,75.7525,75.4811,75.7525,13076.0
2021-09-27 09:45:00,86.51,86.88,86.51,86.84,6562.0,75.7525,76.0765,75.7525,76.0415,6562.0
2021-09-27 09:50:00,86.79,86.85,86.6,86.69,7003.0,75.9977,76.0503,75.8313,75.9102,7003.0
2021-09-27 09:55:00,86.69,86.84,86.5,86.78,15574.0,75.9102,76.0415,75.7438,75.989,15574.0
2021-09-27 10:00:00,86.62,86.9,86.58,86.9,8488.0,75.8489,76.094,75.8138,76.094,8488.0
2021-09-27 10:05:00,86.85,87.17,86.85,87.14,12236.0,76.0503,76.3305,76.0503,76.3042,12236.0
2021-09-27 10:10:00,87.2,87.24,86.98,87.09,6839.0,76.3567,76.3918,76.1641,76.2604,6839.0
2021-09-27 10:15:00,87.14,87.25,86.99,87.23,13408.0,76.3042,76.4005,76.1728,76.383,13408.0
2021-09-27 10:20:00,87.21,87.49,87.21,87.49,22228.0,76.3655,76.6107,76.3655,76.6107,22228.0
2021-09-27 10:25:00,87.44,87.44,87.25,87.36,6410.0,76.5669,76.5669,76.4005,76.4968,6410.0
2021-09-27 10:30:00,87.39,87.59,87.31,87.36,23732.0,76.5231,76.6982,76.4531,76.4968,23732.0
2021-09-27 10:35:00,87.36,87.38,87.18,87.27,19039.0,76.4968,76.5144,76.3392,76.418,19039.0
2021-09-27 10:40:00,87.29,87.41,87.28,87.41,8158.0,76.4355,76.5406,76.4268,76.5406,8158.0
2021-09-27 10:45:00,87.4,87.47,87.31,87.43,10751.0,76.5319,76.5932,76.4531,76.5581,10751.0
2021-09-27 10:50:00,87.45,87.66,87.43,87.58,6140.0,76.5756,76.7595,76.5581,76.6895,6140.0
2021-09-27 10:55:00,87.55,87.6,87.45,87.56,10107.0,76.6632,76.707,76.5756,76.672,10107.0
2021-09-27 11:00:00,87.58,87.6,87.43,87.53,7912.0,76.6895,76.707,76.5581,76.6457,7912.0
2021-09-27 11:05:00,87.5,87.53,87.44,87.46,12085.0,76.6194,76.6457,76.5669,76.5844,12085.0
2021-09-27 11:10:00,87.48,87.67,87.41,87.62,11885.0,76.6019,76.7683,76.5406,76.7245,11885.0
2021-09-27 11:15:00,87.66,87.79,87.63,87.64,13300.0,76.7595,76.8734,76.7333,76.742,13300.0
2021-09-27 11:20:00,87.65,87.67,87.6,87.62,14815.0,76.7508,76.7683,76.707,76.7245,14815.0
2021-09-27 11:25:00,87.64,87.64,87.5,87.57,6718.0,76.742,76.742,76.6194,76.6807,6718.0
2021-09-27 11:30:00,87.58,87.65,87.58,87.62,4091.0,76.6895,76.7508,76.6895,76.7245,4091.0
2021-09-27 11:35:00,87.64,87.65,87.56,87.59,6536.0,76.742,76.7508,76.672,76.6982,6536.0
2021-09-27 11:40:00,87.57,87.61,87.47,87.57,4852.0,76.6807,76.7158,76.5932,76.6807,4852.0
2021-09-27 11:45:00,87.63,87.66,87.53,87.56,6924.0,76.7333,76.7595,76.6457,76.672,6924.0
2021-09-27 11:50:00,87.57,87.63,87.52,87.53,5721.0,76.6807,76.7333,76.6369,76.6457,5721.0
2021-09-27 11:55:00,87.54,87.63,87.49,87.63,12127.0,76.6545,76.7333,76.6107,76.7333,12127.0
2021-09-27 12:00:00,87.64,87.65,87.56,87.63,10505.0,76.742,76.7508,76.672,76.7333,10505.0
2021-09-27 12:05:00,87.61,87.83,87.61,87.81,4929.0,76.7158,76.9084,76.7158,76.8909,4929.0
2021-09-27 12:10:00,87.79,87.82,87.66,87.73,5418.0,76.8734,76.8996,76.7595,76.8208,5418.0
2021-09-27 12:15:00,87.69,87.74,87.66,87.72,5178.0,76.7858,76.8296,76.7595,76.8121,5178.0
2021-09-27 12:20:00,87.73,87.73,87.66,87.73,4279.0,76.8208,76.8208,76.7595,76.8208,4279.0
2021-09-27 12:25:00,87.73,87.78,87.68,87.74,6529.0,76.8208,76.8646,76.777,76.8296,6529.0
2021-09-27 12:30:00,87.75,87.8,87.67,87.8,5223.0,76.8383,76.8821,76.7683,76.8821,5223.0
2021-09-27 12:35:00,87.79,87.98,87.74,87.98,8527.0,76.8734,77.0397,76.8296,77.0397,8527.0
2021-09-27 12:40:00,87.95,87.96,87.86,87.94,10533.0,77.0135,77.0222,76.9347,77.0047,10533.0
2021-09-27 12:45:00,87.92,87.98,87.87,87.88,8474.0,76.9872,77.0397,76.9434,76.9522,8474.0
2021-09-27 12:50:00,87.89,87.99,87.85,87.97,3180.0,76.9609,77.0485,76.9259,77.031,3180.0
2021-09-27 12:55:00,87.99,88.1,87.96,88.07,18685.0,77.0485,77.1448,77.0222,77.1186,18685.0
2021-09-27 13:00:00,88.0,88.16,88.0,88.08,6023.0,77.0573,77.1974,77.0573,77.1273,6023.0
2021-09-27 13:05:00,88.1,88.16,88.07,88.16,2250.0,77.1448,77.1974,77.1186,77.1974,2250.0
2021-09-27 13:10:00,88.14,88.14,88.05,88.11,2533.0,77.1798,77.1798,77.101,77.1536,2533.0
2021-09-27 13:15:00,88.17,88.24,88.15,88.2,4287.0,77.2061,77.2674,77.1886,77.2324,4287.0
2021-09-27 13:20:00,88.19,88.23,88.13,88.16,2959.0,77.2236,77.2587,77.1711,77.1974,2959.0
2021-09-27 13:25:00,88.14,88.16,88.1,88.11,3566.0,77.1798,77.1974,77.1448,77.1536,3566.0
2021-09-27 13:30:00,88.09,88.17,88.09,88.14,5775.0,77.1361,77.2061,77.1361,77.1798,5775.0
2021-09-27 13:35:00,88.14,88.23,88.11,88.18,7296.0,77.1798,77.2587,77.1536,77.2149,7296.0
2021-09-27 13:40:00,88.17,88.18,88.06,88.08,4379.0,77.2061,77.2149,77.1098,77.1273,4379.0
2021-09-27 13:45:00,88.09,88.09,87.88,87.95,5319.0,77.1361,77.1361,76.9522,77.0135,5319.0
2021-09-27 13:50:00,87.95,88.01,87.89,87.94,3452.0,77.0135,77.066,76.9609,77.0047,3452.0
2021-09-27 13:55:00,87.94,87.98,87.81,87.84,5707.0,77.0047,77.0397,76.8909,76.9172,5707.0
2021-09-27 14:00:00,87.84,87.95,87.84,87.94,4434.0,76.9172,77.0135,76.9172,77.0047,4434.0
2021-09-27 14:05:00,87.96,88.1,87.94,88.1,6372.0,77.0222,77.1448,77.0047,77.1448,6372.0
2021-09-27 14:10:00,88.11,88.11,87.98,87.99,5057.0,77.1536,77.1536,77.0397,77.0485,5057.0
2021-09-27 14:15:00,88.03,88.06,87.99,88.0,5599.0,77.0835,77.1098,77.0485,77.0573,5599.0
2021-09-27 14:20:00,87.99,88.03,87.83,87.88,7662.0,77.0485,77.0835,76.9084,76.9522,7662.0
2021-09-27 14:25:00,87.87,87.88,87.79,87.79,4716.0,76.9434,76.9522,76.8734,76.8734,4716.0
2021-09-27 14:30:00,87.82,87.84,87.62,87.69,9917.0,76.8996,76.9172,76.7245,76.7858,9917.0
2021-09-27 14:35:00,87.64,87.64,87.52,87.54,12776.0,76.742,76.742,76.6369,76.6545,12776.0
2021-09-27 14:40:00,87.52,87.55,87.47,87.52,10344.0,76.6369,76.6632,76.5932,76.6369,10344.0
2021-09-27 14:45:00,87.54,87.54,87.41,87.46,7749.0,76.6545,76.6545,76.5406,76.5844,7749.0
2021-09-27 14:50:00,87.48,87.51,87.4,87.41,4592.0,76.6019,76.6282,76.5319,76.5406,4592.0
2021-09-27 14:55:00,87.42,87.48,87.4,87.4,9065.0,76.5494,76.6019,76.5319,76.5319,9065.0
2021-09-27 15:00:00,87.4,87.41,87.29,87.3,10895.0,76.5319,76.5406,76.4355,76.4443,10895.0
2021-09-27 15:05:00,87.23,87.3,87.13,87.14,10089.0,76.383,76.4443,76.2954,76.3042,10089.0
2021-09-27 15:10:00,87.12,87.19,87.12,87.14,8876.0,76.2867,76.348,76.2867,76.3042,8876.0
2021-09-27 15:15:00,87.13,87.17,87.02,87.06,8285.0,76.2954,76.3305,76.1991,76.2341,8285.0
2021-09-27 15:20:00,87.06,87.11,86.99,86.99,10666.0,76.2341,76.2779,76.1728,76.1728,10666.0
2021-09-27 15:25:00,86.99,87.05,86.94,87.03,8718.0,76.1728,76.2254,76.1291,76.2079,8718.0
2021-09-27 15:30:00,87.05,87.21,87.05,87.15,21304.0,76.2254,76.3655,76.2254,76.313,21304.0
2021-09-27 15:35:00,87.17,87.24,87.11,87.13,12828.0,76.3305,76.3918,76.2779,76.2954,12828.0
2021-09-27 15:40:00,87.17,87.25,87.15,87.25,14321.0,76.3305,76.4005,76.313,76.4005,14321.0
2021-09-27 15:45:00,87.25,87.26,86.96,86.96,13426.0,76.4005,76.4093,76.1466,76.1466,13426.0
2021-09-27 15:50:00,86.97,86.99,86.91,86.95,36535.0,76.1553,76.1728,76.1028,76.1378,36535.0
2021-09-27 15:55:00,86.95,86.95,86.81,86.92,52079.0,76.1378,76.1378,76.0152,76.1116,52079.0
2021-09-28 09:30:00,86.26,86.4,85.8,86.23,31894.0,75.5336,75.6562,75.1308,75.5074,31894.0
2021-09-28 09:35:00,86.16,86.57,86.16,86.48,10628.0,75.4461,75.8051,75.4461,75.7263,10628.0
2021-09-28 09:40:00,86.48,87.0,86.48,86.66,27202.0,75.7263,76.1816,75.7263,75.8839,27202.0
2021-09-28 09:45:00,86.7,86.71,86.23,86.35,11894.0,75.9189,75.9277,75.5074,75.6124,11894.0
2021-09-28 09:50:00,86.34,86.36,86.07,86.22,11708.0,75.6037,75.6212,75.3672,75.4986,11708.0
2021-09-28 09:55:00,86.29,86.57,86.23,86.48,11304.0,75.5599,75.8051,75.5074,75.7263,11304.0
2021-09-28 10:00:00,86.47,86.47,86.01,86.15,19103.0,75.7175,75.7175,75.3147,75.4373,19103.0
2021-09-28 10:05:00,86.13,86.42,86.11,86.24,11904.0,75.4198,75.6737,75.4023,75.5161,11904.0
2021-09-28 10:10:00,86.24,86.5,86.2,86.4,14650.0,75.5161,75.7438,75.4811,75.6562,14650.0
2021-09-28 10:15:00,86.44,86.5,86.21,86.27,6357.0,75.6912,75.7438,75.4898,75.5424,6357.0
2021-09-28 10:20:00,86.17,86.17,85.83,86.02,24814.0,75.4548,75.4548,75.1571,75.3235,24814.0
2021-09-28 10:25:00,86.02,86.13,85.82,86.13,23466.0,75.3235,75.4198,75.1483,75.4198,23466.0
2021-09-28 10:30:00,86.11,86.69,86.11,86.69,17384.0,75.4023,75.9102,75.4023,75.9102,17384.0
2021-09-28 10:35:00,86.61,86.94,86.44,86.88,14905.0,75.8401,76.1291,75.6912,76.0765,14905.0
2021-09-28 10:40:00,86.83,87.01,86.83,87.01,5408.0,76.0327,76.1904,76.0327,76.1904,5408.0
2021-09-28 10:45:00,87.0,87.01,86.86,86.98,12711.0,76.1816,76.1904,76.059,76.1641,12711.0
2021-09-28 10:50:00,86.97,86.99,86.69,86.69,11566.0,76.1553,76.1728,75.9102,75.9102,11566.0
2021-09-28 10:55:00,86.63,86.63,86.32,86.43,7125.0,75.8576,75.8576,75.5862,75.6825,7125.0
2021-09-28 11:00:00,86.44,86.52,86.1,86.2,30560.0,75.6912,75.7613,75.3935,75.4811,30560.0
2021-09-28 11:05:00,86.19,86.38,86.18,86.27,10876.0,75.4723,75.6387,75.4636,75.5424,10876.0
2021-09-28 11:10:00,86.27,86.41,86.2,86.2,18778.0,75.5424,75.665,75.4811,75.4811,18778.0
2021-09-28 11:15:00,86.22,86.25,86.09,86.17,22191.0,75.4986,75.5249,75.3848,75.4548,22191.0
2021-09-28 11:20:00,86.13,86.32,86.11,86.18,9062.0,75.4198,75.5862,75.4023,75.4636,9062.0
2021-09-28 11:25:00,86.18,86.27,86.1,86.1,16679.0,75.4636,75.5424,75.3935,75.3935,16679.0
2021-09-28 11:30:00,86.07,86.34,86.03,86.34,8436.0,75.3672,75.6037,75.3322,75.6037,8436.0
2021-09-28 11:35:00,86.28,86.32,86.17,86.25,7435.0,75.5511,75.5862,75.4548,75.5249,7435.0
2021-09-28 11:40:00,86.28,86.3,86.13,86.18,4331.0,75.5511,75.5686,75.4198,75.4636,4331.0
2021-09-28 11:45:00,86.16,86.24,86.07,86.17,3887.0,75.4461,75.5161,75.3672,75.4548,3887.0
2021-09-28 11:50:00,86.16,86.16,85.93,86.07,12145.0,75.4461,75.4461,75.2447,75.3672,12145.0
2021-09-28 11:55:00,86.05,86.13,86.0,86.04,3129.0,75.3497,75.4198,75.306,75.341,3129.0
2021-09-28 12:00:00,86.08,86.08,85.85,85.85,6866.0,75.376,75.376,75.1746,75.1746,6866.0
2021-09-28 12:05:00,85.84,85.98,85.76,85.78,6770.0,75.1658,75.2884,75.0958,75.1133,6770.0
2021-09-28 12:10:00,85.78,86.1,85.78,86.05,2960.0,75.1133,75.3935,75.1133,75.3497,2960.0
2021-09-28 12:15:00,86.06,86.08,85.93,85.94,6738.0,75.3585,75.376,75.2447,75.2534,6738.0
2021-09-28 12:20:00,85.92,86.0,85.88,86.0,10117.0,75.2359,75.306,75.2009,75.306,10117.0
2021-09-28 12:25:00,85.96,86.1,85.96,86.03,5893.0,75.2709,75.3935,75.2709,75.3322,5893.0
2021-09-28 12:30:00,86.0,86.01,85.78,85.89,16217.0,75.306,75.3147,75.1133,75.2096,16217.0
2021-09-28 12:35:00,85.86,85.86,85.67,85.67,5477.0,75.1834,75.1834,75.017,75.017,5477.0
2021-09-28 12:40:00,85.63,85.68,85.51,85.56,11206.0,74.982,75.0257,74.8769,74.9207,11206.0
2021-09-28 12:45:00,85.56,85.56,85.41,85.45,9078.0,74.9207,74.9207,74.7893,74.8243,9078.0
2021-09-28 12:50:00,85.45,85.48,85.38,85.4,9984.0,74.8243,74.8506,74.7631,74.7806,9984.0
2021-09-28 12:55:00,85.37,85.49,85.27,85.31,10157.0,74.7543,74.8594,74.6667,74.7018,10157.0
2021-09-28 13:00:00,85.35,85.41,85.27,85.41,8800.0,74.7368,74.7893,74.6667,74.7893,8800.0
2021-09-28 13:05:00,85.33,85.48,85.3,85.47,10004.0,74.7193,74.8506,74.693,74.8419,10004.0
2021-09-28 13:10:00,85.44,85.5,85.38,85.44,11787.0,74.8156,74.8681,74.7631,74.8156,11787.0
2021-09-28 13:15:00,85.46,85.49,85.41,85.45,9193.0,74.8331,74.8594,74.7893,74.8243,9193.0
2021-09-28 13:20:00,85.45,85.62,85.45,85.59,12031.0,74.8243,74.9732,74.8243,74.9469,12031.0
2021-09-28 13:25:00,85.61,85.74,85.55,85.59,8916.0,74.9645,75.0783,74.9119,74.9469,8916.0
2021-09-28 13:30:00,85.6,85.64,85.36,85.61,15582.0,74.9557,74.9907,74.7455,74.9645,15582.0
2021-09-28 13:35:00,85.62,85.63,85.45,85.45,14752.0,74.9732,74.982,74.8243,74.8243,14752.0
2021-09-28 13:40:00,85.49,85.55,85.41,85.41,24447.0,74.8594,74.9119,74.7893,74.7893,24447.0
2021-09-28 13:45:00,85.41,85.49,85.22,85.26,3926.0,74.7893,74.8594,74.6229,74.658,3926.0
2021-09-28 13:50:00,85.22,85.27,85.13,85.18,5331.0,74.6229,74.6667,74.5441,74.5879,5331.0
2021-09-28 13:55:00,85.17,85.2,85.14,85.17,4450.0,74.5792,74.6054,74.5529,74.5792,4450.0
2021-09-28 14:00:00,85.13,85.17,85.03,85.1,9903.0,74.5441,74.5792,74.4566,74.5179,9903.0
2021-09-28 14:05:00,85.07,85.11,85.0,85.1,9994.0,74.4916,74.5266,74.4303,74.5179,9994.0
2021-09-28 14:10:00,85.11,85.11,84.89,84.97,12257.0,74.5266,74.5266,74.334,74.404,12257.0
2021-09-28 14:15:00,84.98,85.26,84.98,85.26,10510.0,74.4128,74.658,74.4128,74.658,10510.0
2021-09-28 14:20:00,85.27,85.34,85.21,85.32,14068.0,74.6667,74.728,74.6142,74.7105,14068.0
2021-09-28 14:25:00,85.29,85.38,85.22,85.38,6020.0,74.6842,74.7631,74.6229,74.7631,6020.0
2021-09-28 14:30:00,85.34,85.4,85.26,85.26,10609.0,74.728,74.7806,74.658,74.658,10609.0
2021-09-28 14:35:00,85.26,85.28,85.1,85.17,12453.0,74.658,74.6755,74.5179,74.5792,12453.0
2021-09-28 14:40:00,85.18,85.37,85.16,85.37,4043.0,74.5879,74.7543,74.5704,74.7543,4043.0
2021-09-28 14:45:00,85.38,85.62,85.38,85.6,105844.0,74.7631,74.9732,74.7631,74.9557,105844.0
2021-09-28 14:50:00,85.59,85.63,85.49,85.52,11476.0,74.9469,74.982,74.8594,74.8856,11476.0
2021-09-28 14:55:00,85.54,85.65,85.53,85.54,17043.0,74.9032,74.9995,74.8944,74.9032,17043.0
2021-09-28 15:00:00,85.51,85.61,85.41,85.45,11634.0,74.8769,74.9645,74.7893,74.8243,11634.0
2021-09-28 15:05:00,85.47,85.59,85.39,85.53,7931.0,74.8419,74.9469,74.7718,74.8944,7931.0
2021-09-28 15:10:00,85.51,85.53,85.4,85.4,6465.0,74.8769,74.8944,74.7806,74.7806,6465.0
2021-09-28 15:15:00,85.4,85.43,85.26,85.26,16158.0,74.7806,74.8068,74.658,74.658,16158.0
2021-09-28 15:20:00,85.27,85.34,85.08,85.09,7789.0,74.6667,74.728,74.5004,74.5091,7789.0
2021-09-28 15:25:00,85.06,85.09,84.91,84.93,12189.0,74.4828,74.5091,74.3515,74.369,12189.0
2021-09-28 15:30:00,84.91,85.03,84.85,84.86,19866.0,74.3515,74.4566,74.299,74.3077,19866.0
2021-09-28 15:35:00,84.86,84.97,84.65,84.69,19933.0,74.3077,74.404,74.1238,74.1589,19933.0
2021-09-28 15:40:00,84.67,84.75,84.51,84.53,31769.0,74.1413,74.2114,74.0012,74.0187,31769.0
2021-09-28 15:45:00,84.54,84.56,84.26,84.28,37942.0,74.0275,74.045,73.7823,73.7998,37942.0
2021-09-28 15:50:00,84.26,84.31,83.89,83.97,85466.0,73.7823,73.8261,73.4583,73.5284,85466.0
2021-09-28 15:55:00,84.03,84.34,83.99,84.16,128392.0,73.5809,73.8524,73.5459,73.6948,128392.0
2021-09-29 09:30:00,83.94,83.94,82.94,83.17,44571.0,73.5021,73.5021,72.6265,72.8279,44571.0
2021-09-29 09:35:00,83.06,83.94,82.71,83.94,41264.0,72.7315,73.5021,72.4251,73.5021,41264.0
2021-09-29 09:40:00,83.85,84.27,83.34,83.96,24102.0,73.4233,73.7911,72.9767,73.5196,24102.0
2021-09-29 09:45:00,83.76,84.09,83.68,84.09,15046.0,73.3445,73.6335,73.2744,73.6335,15046.0
2021-09-29 09:50:00,84.06,84.49,84.01,84.36,12355.0,73.6072,73.9837,73.5634,73.8699,12355.0
2021-09-29 09:55:00,84.39,84.43,84.06,84.27,7575.0,73.8962,73.9312,73.6072,73.7911,7575.0
2021-09-29 10:00:00,84.31,84.35,84.04,84.18,8352.0,73.8261,73.8611,73.5897,73.7123,8352.0
2021-09-29 10:05:00,84.32,84.46,84.28,84.37,9142.0,73.8349,73.9575,73.7998,73.8786,9142.0
2021-09-29 10:10:00,84.42,84.47,84.2,84.35,15905.0,73.9224,73.9662,73.7298,73.8611,15905.0
2021-09-29 10:15:00,84.39,84.47,84.23,84.24,38904.0,73.8962,73.9662,73.7561,73.7648,38904.0
2021-09-29 10:20:00,84.29,84.41,83.84,83.87,19143.0,73.8086,73.9137,73.4145,73.4408,19143.0
2021-09-29 10:25:00,83.87,83.9,83.75,83.75,5730.0,73.4408,73.4671,73.3357,73.3357,5730.0
2021-09-29 10:30:00,83.71,83.71,83.44,83.5,8257.0,73.3007,73.3007,73.0643,73.1168,8257.0
2021-09-29 10:35:00,83.5,83.5,83.21,83.21,5452.0,73.1168,73.1168,72.8629,72.8629,5452.0
2021-09-29 10:40:00,83.29,83.48,83.27,83.42,5172.0,72.9329,73.0993,72.9154,73.0468,5172.0
2021-09-29 10:45:00,83.46,83.62,83.42,83.58,5633.0,73.0818,73.2219,73.0468,73.1869,5633.0
2021-09-29 10:50:00,83.55,83.57,83.44,83.47,11522.0,73.1606,73.1781,73.0643,73.0906,11522.0
2021-09-29 10:55:00,83.48,83.59,83.36,83.51,6850.0,73.0993,73.1956,72.9942,73.1256,6850.0
2021-09-29 11:00:00,83.43,83.45,83.22,83.29,8078.0,73.0555,73.073,72.8716,72.9329,8078.0
2021-09-29 11:05:00,83.28,83.29,83.12,83.17,8162.0,72.9242,72.9329,72.7841,72.8279,8162.0
2021-09-29 11:10:00,83.16,83.38,83.15,83.36,8320.0,72.8191,73.0117,72.8103,72.9942,8320.0
2021-09-29 11:15:00,83.34,83.34,83.17,83.26,12567.0,72.9767,72.9767,72.8279,72.9067,12567.0
2021-09-29 11:20:00,83.28,83.29,83.17,83.21,5886.0,72.9242,72.9329,72.8279,72.8629,5886.0
2021-09-29 11:25:00,83.22,83.24,83.0,83.09,7432.0,72.8716,72.8892,72.679,72.7578,7432.0
2021-09-29 11:30:00,83.08,83.08,82.91,83.01,6542.0,72.7491,72.7491,72.6002,72.6878,6542.0
2021-09-29 11:35:00,82.97,83.03,82.86,82.87,10598.0,72.6527,72.7053,72.5564,72.5652,10598.0
2021-09-29 11:40:00,82.87,82.87,82.7,82.75,4739.0,72.5652,72.5652,72.4163,72.4601,4739.0
2021-09-29 11:45:00,82.71,82.8,82.59,82.76,4889.0,72.4251,72.5039,72.32,72.4688,4889.0
2021-09-29 11:50:00,82.74,82.82,82.73,82.78,13020.0,72.4513,72.5214,72.4426,72.4864,13020.0
2021-09-29 11:55:00,82.76,82.8,82.63,82.7,12735.0,72.4688,72.5039,72.355,72.4163,12735.0
2021-09-29 12:00:00,82.69,82.71,82.62,82.65,7767.0,72.4076,72.4251,72.3463,72.3725,7767.0
2021-09-29 12:05:00,82.68,82.68,82.53,82.58,6267.0,72.3988,72.3988,72.2674,72.3112,6267.0
2021-09-29 12:10:00,82.56,82.59,82.48,82.56,15963.0,72.2937,72.32,72.2237,72.2937,15963.0
2021-09-29 12:15:00,82.6,82.66,82.51,82.65,10650.0,72.3287,72.3813,72.2499,72.3725,10650.0
2021-09-29 12:20:00,82.64,82.67,82.5,82.51,97531.0,72.3638,72.39,72.2412,72.2499,97531.0
2021-09-29 12:25:00,82.5,82.79,82.49,82.79,13146.0,72.2412,72.4951,72.2324,72.4951,13146.0
2021-09-29 12:30:00,82.84,83.03,82.83,83.03,5817.0,72.5389,72.7053,72.5301,72.7053,5817.0
2021-09-29 12:35:00,82.99,83.03,82.9,83.02,41690.0,72.6702,72.7053,72.5914,72.6965,41690.0
2021-09-29 12:40:00,83.05,83.05,82.86,82.94,12340.0,72.7228,72.7228,72.5564,72.6265,12340.0
2021-09-29 12:45:00,82.92,82.92,82.78,82.85,9478.0,72.6089,72.6089,72.4864,72.5477,9478.0
2021-09-29 12:50:00,82.87,82.9,82.83,82.83,4160.0,72.5652,72.5914,72.5301,72.5301,4160.0
2021-09-29 12:55:00,82.82,82.85,82.73,82.73,4258.0,72.5214,72.5477,72.4426,72.4426,4258.0
2021-09-29 13:00:00,82.75,82.82,82.7,82.7,6610.0,72.4601,72.5214,72.4163,72.4163,6610.0
2021-09-29 13:05:00,82.7,82.72,82.6,82.68,9993.0,72.4163,72.4338,72.3287,72.3988,9993.0
2021-09-29 13:10:00,82.67,82.88,82.67,82.79,10217.0,72.39,72.5739,72.39,72.4951,10217.0
2021-09-29 13:15:00,82.75,83.08,82.75,83.07,4041.0,72.4601,72.7491,72.4601,72.7403,4041.0
2021-09-29 13:20:00,83.13,83.2,83.07,83.18,4428.0,72.7928,72.8541,72.7403,72.8366,4428.0
2021-09-29 13:25:00,83.18,83.36,83.02,83.35,13808.0,72.8366,72.9942,72.6965,72.9855,13808.0
2021-09-29 13:30:00,83.32,83.42,83.2,83.31,10500.0,72.9592,73.0468,72.8541,72.9505,10500.0
2021-09-29 13:35:00,83.28,83.41,83.25,83.4,4708.0,72.9242,73.038,72.8979,73.0293,4708.0
2021-09-29 13:40:00,83.37,83.37,83.24,83.33,3837.0,73.003,73.003,72.8892,72.968,3837.0
2021-09-29 13:45:00,83.3,83.33,83.18,83.2,10036.0,72.9417,72.968,72.8366,72.8541,10036.0
2021-09-29 13:50:00,83.25,83.26,83.14,83.16,8023.0,72.8979,72.9067,72.8016,72.8191,8023.0
2021-09-29 13:55:00,83.17,83.17,83.1,83.16,12095.0,72.8279,72.8279,72.7666,72.8191,12095.0
2021-09-29 14:00:00,83.17,83.18,83.07,83.09,2808.0,72.8279,72.8366,72.7403,72.7578,2808.0
2021-09-29 14:05:00,83.04,83.28,83.04,83.25,8295.0,72.714,72.9242,72.714,72.8979,8295.0
2021-09-29 14:10:00,83.29,83.33,83.15,83.17,14088.0,72.9329,72.968,72.8103,72.8279,14088.0
2021-09-29 14:15:00,83.14,83.21,83.14,83.15,4300.0,72.8016,72.8629,72.8016,72.8103,4300.0
2021-09-29 14:20:00,83.17,83.18,83.07,83.07,4426.0,72.8279,72.8366,72.7403,72.7403,4426.0
2021-09-29 14:25:00,83.08,83.16,83.07,83.13,8945.0,72.7491,72.8191,72.7403,72.7928,8945.0
2021-09-29 14:30:00,83.17,83.38,83.17,83.38,4938.0,72.8279,73.0117,72.8279,73.0117,4938.0
2021-09-29 14:35:00,83.42,83.52,83.38,83.5,6345.0,73.0468,73.1343,73.0117,73.1168,6345.0
2021-09-29 14:40:00,83.48,83.57,83.4,83.53,7785.0,73.0993,73.1781,73.0293,73.1431,7785.0
2021-09-29 14:45:00,83.55,83.57,83.46,83.46,5281.0,73.1606,73.1781,73.0818,73.0818,5281.0
2021-09-29 14:50:00,83.48,83.54,83.48,83.54,5969.0,73.0993,73.1519,73.0993,73.1519,5969.0
2021-09-29 14:55:00,83.52,83.58,83.49,83.58,4906.0,73.1343,73.1869,73.1081,73.1869,4906.0
2021-09-29 15:00:00,83.56,83.65,83.47,83.47,4921.0,73.1694,73.2482,73.0906,73.0906,4921.0
2021-09-29 15:05:00,83.49,83.61,83.46,83.57,4412.0,73.1081,73.2131,73.0818,73.1781,4412.0
2021-09-29 15:10:00,83.5,83.59,83.5,83.59,2959.0,73.1168,73.1956,73.1168,73.1956,2959.0
2021-09-29 15:15:00,83.55,83.55,83.4,83.43,14227.0,73.1606,73.1606,73.0293,73.0555,14227.0
2021-09-29 15:20:00,83.44,83.47,83.35,83.35,7729.0,73.0643,73.0906,72.9855,72.9855,7729.0
2021-09-29 15:25:00,83.38,83.46,83.36,83.45,8574.0,73.0117,73.0818,72.9942,73.073,8574.0
2021-09-29 15:30:00,83.4,83.53,83.36,83.48,18477.0,73.0293,73.1431,72.9942,73.0993,18477.0
2021-09-29 15:35:00,83.47,83.5,83.36,83.36,17549.0,73.0906,73.1168,72.9942,72.9942,17549.0
2021-09-29 15:40:00,83.38,83.38,83.22,83.22,7683.0,73.0117,73.0117,72.8716,72.8716,7683.0
2021-09-29 15:45:00,83.21,83.32,83.19,83.28,17309.0,72.8629,72.9592,72.8454,72.9242,17309.0
2021-09-29 15:50:00,83.26,83.26,83.07,83.12,16483.0,72.9067,72.9067,72.7403,72.7841,16483.0
2021-09-29 15:55:00,83.13,83.13,83.0,83.09,49155.0,72.7928,72.7928,72.679,72.7578,49155.0
2021-09-30 09:30:00,83.63,83.73,83.19,83.6,14281.0,73.2307,73.3182,72.8454,73.2044,14281.0
2021-09-30 09:35:00,83.56,83.73,83.3,83.72,8948.0,73.1694,73.3182,72.9417,73.3095,8948.0
2021-09-30 09:40:00,83.67,83.69,83.19,83.27,7236.0,73.2657,73.2832,72.8454,72.9154,7236.0
2021-09-30 09:45:00,83.21,83.22,83.0,83.17,10195.0,72.8629,72.8716,72.679,72.8279,10195.0
2021-09-30 09:50:00,83.23,83.45,83.15,83.42,6802.0,72.8804,73.073,72.8103,73.0468,6802.0
2021-09-30 09:55:00,83.41,83.47,83.21,83.29,18510.0,73.038,73.0906,72.8629,72.9329,18510.0
2021-09-30 10:00:00,83.29,83.4,83.22,83.36,8792.0,72.9329,73.0293,72.8716,72.9942,8792.0
2021-09-30 10:05:00,83.34,83.43,83.11,83.43,9285.0,72.9767,73.0555,72.7753,73.0555,9285.0
2021-09-30 10:10:00,83.45,83.54,83.24,83.3,3902.0,73.073,73.1519,72.8892,72.9417,3902.0
2021-09-30 10:15:00,83.25,83.45,83.25,83.42,29715.0,72.8979,73.073,72.8979,73.0468,29715.0
2021-09-30 10:20:00,83.4,83.47,83.18,83.22,9334.0,73.0293,73.0906,72.8366,72.8716,9334.0
2021-09-30 10:25:00,83.22,83.53,83.16,83.16,8642.0,72.8716,73.1431,72.8191,72.8191,8642.0
2021-09-30 10:30:00,83.17,83.21,82.84,83.16,10147.0,72.8279,72.8629,72.5389,72.8191,10147.0
2021-09-30 10:35:00,83.14,83.21,83.03,83.03,3721.0,72.8016,72.8629,72.7053,72.7053,3721.0
2021-09-30 10:40:00,83.1,83.16,83.0,83.12,5917.0,72.7666,72.8191,72.679,72.7841,5917.0
2021-09-30 10:45:00,83.12,83.15,83.04,83.04,2619.0,72.7841,72.8103,72.714,72.714,2619.0
2021-09-30 10:50:00,83.05,83.06,82.93,83.03,4795.0,72.7228,72.7315,72.6177,72.7053,4795.0
2021-09-30 10:55:00,82.98,82.99,82.85,82.85,3648.0,72.6615,72.6702,72.5477,72.5477,3648.0
2021-09-30 11:00:00,82.81,82.96,82.75,82.95,7988.0,72.5126,72.644,72.4601,72.6352,7988.0
2021-09-30 11:05:00,82.95,83.19,82.95,83.19,4467.0,72.6352,72.8454,72.6352,72.8454,4467.0
2021-09-30 11:10:00,83.21,83.21,83.11,83.18,2900.0,72.8629,72.8629,72.7753,72.8366,2900.0
2021-09-30 11:15:00,83.15,83.49,83.14,83.49,6524.0,72.8103,73.1081,72.8016,73.1081,6524.0
2021-09-30 11:20:00,83.5,83.5,83.36,83.44,3458.0,73.1168,73.1168,72.9942,73.0643,3458.0
2021-09-30 11:25:00,83.38,83.42,83.35,83.42,4975.0,73.0117,73.0468,72.9855,73.0468,4975.0
2021-09-30 11:30:00,83.42,83.42,83.22,83.25,3775.0,73.0468,73.0468,72.8716,72.8979,3775.0
2021-09-30 11:35:00,83.2,83.33,82.97,83.32,22470.0,72.8541,72.968,72.6527,72.9592,22470.0
2021-09-30 11:40:00,83.31,83.35,83.16,83.17,19078.0,72.9505,72.9855,72.8191,72.8279,19078.0
2021-09-30 11:45:00,83.22,83.23,83.0,83.04,2843.0,72.8716,72.8804,72.679,72.714,2843.0
2021-09-30 11:50:00,83.1,83.18,83.04,83.16,14027.0,72.7666,72.8366,72.714,72.8191,14027.0
2021-09-30 11:55:00,83.18,83.21,83.07,83.21,6615.0,72.8366,72.8629,72.7403,72.8629,6615.0
2021-09-30 12:00:00,83.22,83.22,83.02,83.05,8705.0,72.8716,72.8716,72.6965,72.7228,8705.0
2021-09-30 12:05:00,83.06,83.08,82.85,82.85,6254.0,72.7315,72.7491,72.5477,72.5477,6254.0
2021-09-30 12:10:00,82.87,82.89,82.57,82.74,15077.0,72.5652,72.5827,72.3025,72.4513,15077.0
2021-09-30 12:15:00,82.74,82.83,82.68,82.7,6437.0,72.4513,72.5301,72.3988,72.4163,6437.0
2021-09-30 12:20:00,82.72,82.77,82.61,82.74,12105.0,72.4338,72.4776,72.3375,72.4513,12105.0
2021-09-30 12:25:00,82.77,82.83,82.67,82.68,7250.0,72.4776,72.5301,72.39,72.3988,7250.0
2021-09-30 12:30:00,82.66,82.78,82.6,82.76,5802.0,72.3813,72.4864,72.3287,72.4688,5802.0
2021-09-30 12:35:00,82.76,82.87,82.69,82.75,14787.0,72.4688,72.5652,72.4076,72.4601,14787.0
2021-09-30 12:40:00,82.75,82.81,82.69,82.73,5491.0,72.4601,72.5126,72.4076,72.4426,5491.0
2021-09-30 12:45:00,82.66,82.82,82.66,82.81,6067.0,72.3813,72.5214,72.3813,72.5126,6067.0
2021-09-30 12:50:00,82.8,82.88,82.78,82.87,4206.0,72.5039,72.5739,72.4864,72.5652,4206.0
2021-09-30 12:55:00,82.82,82.83,82.76,82.82,3232.0,72.5214,72.5301,72.4688,72.5214,3232.0
2021-09-30 13:00:00,82.83,82.93,82.79,82.92,2715.0,72.5301,72.6177,72.4951,72.6089,2715.0
2021-09-30 13:05:00,82.9,83.0,82.89,83.0,3050.0,72.5914,72.679,72.5827,72.679,3050.0
2021-09-30 13:10:00,83.09,83.13,82.93,82.98,5204.0,72.7578,72.7928,72.6177,72.6615,5204.0
2021-09-30 13:15:00,82.98,83.07,82.83,82.97,4500.0,72.6615,72.7403,72.5301,72.6527,4500.0
2021-09-30 13:20:00,82.92,82.92,82.72,82.73,6138.0,72.6089,72.6089,72.4338,72.4426,6138.0
2021-09-30 13:25:00,82.71,82.77,82.65,82.65,4485.0,72.4251,72.4776,72.3725,72.3725,4485.0
2021-09-30 13:30:00,82.61,82.61,82.52,82.53,4742.0,72.3375,72.3375,72.2587,72.2674,4742.0
2021-09-30 13:35:00,82.53,82.72,82.48,82.69,6308.0,72.2674,72.4338,72.2237,72.4076,6308.0
2021-09-30 13:40:00,82.67,82.72,82.65,82.72,1886.0,72.39,72.4338,72.3725,72.4338,1886.0
2021-09-30 13:45:00,82.68,82.76,82.67,82.71,1714.0,72.3988,72.4688,72.39,72.4251,1714.0
2021-09-30 13:50:00,82.76,82.81,82.74,82.8,10422.0,72.4688,72.5126,72.4513,72.5039,10422.0
2021-09-30 13:55:00,82.8,82.91,82.74,82.84,11835.0,72.5039,72.6002,72.4513,72.5389,11835.0
2021-09-30 14:00:00,82.88,83.07,82.86,82.96,3262.0,72.5739,72.7403,72.5564,72.644,3262.0
2021-09-30 14:05:00,83.02,83.19,83.02,83.19,1700.0,72.6965,72.8454,72.6965,72.8454,1700.0
2021-09-30 14:10:00,83.15,83.16,83.08,83.12,5663.0,72.8103,72.8191,72.7491,72.7841,5663.0
2021-09-30 14:15:00,83.14,83.14,82.93,82.93,2323.0,72.8016,72.8016,72.6177,72.6177,2323.0
2021-09-30 14:20:00,82.94,82.95,82.85,82.9,4532.0,72.6265,72.6352,72.5477,72.5914,4532.0
2021-09-30 14:25:00,82.89,83.02,82.84,83.01,4491.0,72.5827,72.6965,72.5389,72.6878,4491.0
2021-09-30 14:30:00,83.05,83.24,83.04,83.24,2300.0,72.7228,72.8892,72.714,72.8892,2300.0
2021-09-30 14:35:00,83.25,83.25,83.08,83.09,3176.0,72.8979,72.8979,72.7491,72.7578,3176.0
2021-09-30 14:40:00,83.05,83.37,83.04,83.35,10795.0,72.7228,73.003,72.714,72.9855,10795.0
2021-09-30 14:45:00,83.38,83.42,83.34,83.4,3184.0,73.0117,73.0468,72.9767,73.0293,3184.0
2021-09-30 14:50:00,83.43,83.5,83.34,83.38,8389.0,73.0555,73.1168,72.9767,73.0117,8389.0
2021-09-30 14:55:00,83.34,83.36,83.19,83.19,4556.0,72.9767,72.9942,72.8454,72.8454,4556.0
2021-09-30 15:00:00,83.22,83.31,83.09,83.12,4693.0,72.8716,72.9505,72.7578,72.7841,4693.0
2021-09-30 15:05:00,83.14,83.31,83.14,83.26,1741.0,72.8016,72.9505,72.8016,72.9067,1741.0
2021-09-30 15:10:00,83.23,83.4,83.23,83.25,6887.0,72.8804,73.0293,72.8804,72.8979,6887.0
2021-09-30 15:15:00,83.3,83.44,83.27,83.3,7103.0,72.9417,73.0643,72.9154,72.9417,7103.0
2021-09-30 15:20:00,83.3,83.3,83.18,83.25,4578.0,72.9417,72.9417,72.8366,72.8979,4578.0
2021-09-30 15:25:00,83.26,83.28,83.15,83.17,7071.0,72.9067,72.9242,72.8103,72.8279,7071.0
2021-09-30 15:30:00,83.17,83.44,83.15,83.4,7384.0,72.8279,73.0643,72.8103,73.0293,7384.0
2021-09-30 15:35:00,83.4,83.45,83.23,83.25,4909.0,73.0293,73.073,72.8804,72.8979,4909.0
2021-09-30 15:40:00,83.23,83.24,83.15,83.15,14737.0,72.8804,72.8892,72.8103,72.8103,14737.0
2021-09-30 15:45:00,83.16,83.17,82.99,82.99,20513.0,72.8191,72.8279,72.6702,72.6702,20513.0
2021-09-30 15:50:00,82.97,83.04,82.8,82.85,21593.0,72.6527,72.714,72.5039,72.5477,21593.0
2021-09-30 15:55:00,82.83,82.83,82.51,82.52,69549.0,72.5301,72.5301,72.2499,72.2587,69549.0
2021-10-01 09:30:00,83.67,84.26,83.0,83.02,35982.0,73.2657,73.7823,72.679,72.6965,35982.0
2021-10-01 09:35:00,83.11,83.26,83.03,83.13,5344.0,72.7753,72.9067,72.7053,72.7928,5344.0
2021-10-01 09:40:00,83.16,83.26,82.98,82.98,7954.0,72.8191,72.9067,72.6615,72.6615,7954.0
2021-10-01 09:45:00,82.95,83.1,82.89,82.9,7683.0,72.6352,72.7666,72.5827,72.5914,7683.0
2021-10-01 09:50:00,82.89,83.06,82.74,82.82,5058.0,72.5827,72.7315,72.4513,72.5214,5058.0
2021-10-01 09:55:00,82.76,82.8,82.52,82.76,11198.0,72.4688,72.5039,72.2587,72.4688,11198.0
2021-10-01 10:00:00,82.79,82.98,82.6,82.85,4982.0,72.4951,72.6615,72.3287,72.5477,4982.0
2021-10-01 10:05:00,82.8,82.87,82.7,82.73,3569.0,72.5039,72.5652,72.4163,72.4426,3569.0
2021-10-01 10:10:00,82.66,82.74,82.59,82.65,3608.0,72.3813,72.4513,72.32,72.3725,3608.0
2021-10-01 10:15:00,82.62,82.62,82.03,82.14,9982.0,72.3463,72.3463,71.8296,71.9259,9982.0
2021-10-01 10:20:00,82.22,82.22,81.96,82.02,32802.0,71.996,71.996,71.7683,71.8209,32802.0
2021-10-01 10:25:00,81.98,82.2,81.94,82.05,9168.0,71.7858,71.9785,71.7508,71.8471,9168.0
2021-10-01 10:30:00,82.02,82.09,81.9,81.93,22010.0,71.8209,71.8822,71.7158,71.7421,22010.0
2021-10-01 10:35:00,81.95,82.08,81.73,81.73,10809.0,71.7596,71.8734,71.5669,71.5669,10809.0
2021-10-01 10:40:00,81.79,81.88,81.75,81.8,2938.0,71.6195,71.6983,71.5844,71.6282,2938.0
2021-10-01 10:45:00,81.73,81.89,81.71,81.87,5210.0,71.5669,71.707,71.5494,71.6895,5210.0
2021-10-01 10:50:00,81.86,81.87,81.38,81.38,23382.0,71.6808,71.6895,71.2604,71.2604,23382.0
2021-10-01 10:55:00,81.41,82.03,81.34,82.0,17295.0,71.2867,71.8296,71.2254,71.8034,17295.0
2021-10-01 11:00:00,82.04,82.17,82.02,82.15,7879.0,71.8384,71.9522,71.8209,71.9347,7879.0
2021-10-01 11:05:00,82.2,82.26,82.0,82.0,14021.0,71.9785,72.031,71.8034,71.8034,14021.0
2021-10-01 11:10:00,81.97,82.4,81.86,82.4,3950.0,71.7771,72.1536,71.6808,72.1536,3950.0
2021-10-01 11:15:00,82.39,82.54,82.36,82.54,8730.0,72.1449,72.2762,72.1186,72.2762,8730.0
2021-10-01 11:20:00,82.57,82.61,82.46,82.61,1701.0,72.3025,72.3375,72.2062,72.3375,1701.0
2021-10-01 11:25:00,82.68,82.77,82.68,82.7,8245.0,72.3988,72.4776,72.3988,72.4163,8245.0
2021-10-01 11:30:00,82.72,82.87,82.68,82.84,7987.0,72.4338,72.5652,72.3988,72.5389,7987.0
2021-10-01 11:35:00,82.84,82.95,82.76,82.9,4773.0,72.5389,72.6352,72.4688,72.5914,4773.0
2021-10-01 11:40:00,82.92,83.04,82.84,83.03,8134.0,72.6089,72.714,72.5389,72.7053,8134.0
2021-10-01 11:45:00,83.05,83.09,82.87,82.87,7058.0,72.7228,72.7578,72.5652,72.5652,7058.0
2021-10-01 11:50:00,82.92,82.93,82.81,82.91,5848.0,72.6089,72.6177,72.5126,72.6002,5848.0
2021-10-01 11:55:00,82.92,82.96,82.84,82.94,5337.0,72.6089,72.644,72.5389,72.6265,5337.0
2021-10-01 12:00:00,83.03,83.21,82.99,83.21,11527.0,72.7053,72.8629,72.6702,72.8629,11527.0
2021-10-01 12:05:00,83.22,83.38,83.16,83.32,12450.0,72.8716,73.0117,72.8191,72.9592,12450.0
2021-10-01 12:10:00,83.29,83.42,83.23,83.36,7891.0,72.9329,73.0468,72.8804,72.9942,7891.0
2021-10-01 12:15:00,83.34,83.37,83.24,83.31,10335.0,72.9767,73.003,72.8892,72.9505,10335.0
2021-10-01 12:20:00,83.35,83.5,83.24,83.45,20139.0,72.9855,73.1168,72.8892,73.073,20139.0
2021-10-01 12:25:00,83.49,83.59,83.31,83.53,31536.0,73.1081,73.1956,72.9505,73.1431,31536.0
2021-10-01 12:30:00,83.54,83.69,83.51,83.6,9077.0,73.1519,73.2832,73.1256,73.2044,9077.0
2021-10-01 12:35:00,83.61,83.73,83.6,83.6,8104.0,73.2131,73.3182,73.2044,73.2044,8104.0
2021-10-01 12:40:00,83.65,83.74,83.55,83.6,1727.0,73.2482,73.327,73.1606,73.2044,1727.0
2021-10-01 12:45:00,83.6,83.82,83.6,83.8,6766.0,73.2044,73.397,73.2044,73.3795,6766.0
2021-10-01 12:50:00,83.82,83.82,83.62,83.79,6057.0,73.397,73.397,73.2219,73.3708,6057.0
2021-10-01 12:55:00,83.77,83.8,83.72,83.77,3168.0,73.3533,73.3795,73.3095,73.3533,3168.0
2021-10-01 13:00:00,83.73,83.75,83.62,83.73,4325.0,73.3182,73.3357,73.2219,73.3182,4325.0
2021-10-01 13:05:00,83.72,83.85,83.67,83.85,3620.0,73.3095,73.4233,73.2657,73.4233,3620.0
2021-10-01 13:10:00,83.84,83.92,83.77,83.92,4600.0,73.4145,73.4846,73.3533,73.4846,4600.0
2021-10-01 13:15:00,83.91,83.95,83.86,83.9,6120.0,73.4758,73.5109,73.4321,73.4671,6120.0
2021-10-01 13:20:00,83.88,83.97,83.87,83.96,1713.0,73.4496,73.5284,73.4408,73.5196,1713.0
2021-10-01 13:25:00,83.94,83.99,83.92,83.99,3800.0,73.5021,73.5459,73.4846,73.5459,3800.0
2021-10-01 13:30:00,84.0,84.09,83.98,84.09,4217.0,73.5547,73.6335,73.5371,73.6335,4217.0
2021-10-01 13:35:00,84.09,84.09,83.98,84.04,6145.0,73.6335,73.6335,73.5371,73.5897,6145.0
2021-10-01 13:40:00,84.06,84.16,84.05,84.13,6884.0,73.6072,73.6948,73.5984,73.6685,6884.0
2021-10-01 13:45:00,84.11,84.26,84.08,84.26,5576.0,73.651,73.7823,73.6247,73.7823,5576.0
2021-10-01 13:50:00,84.22,84.22,84.07,84.1,5217.0,73.7473,73.7473,73.6159,73.6422,5217.0
2021-10-01 13:55:00,84.16,84.19,84.06,84.06,3054.0,73.6948,73.721,73.6072,73.6072,3054.0
2021-10-01 14:00:00,84.09,84.26,84.09,84.25,4357.0,73.6335,73.7823,73.6335,73.7736,4357.0
2021-10-01 14:05:00,84.28,84.37,84.26,84.26,4359.0,73.7998,73.8786,73.7823,73.7823,4359.0
2021-10-01 14:10:00,84.26,84.28,84.21,84.23,2509.0,73.7823,73.7998,73.7385,73.7561,2509.0
2021-10-01 14:15:00,84.26,84.38,84.26,84.38,4088.0,73.7823,73.8874,73.7823,73.8874,4088.0
2021-10-01 14:20:00,84.4,84.49,84.37,84.44,17420.0,73.9049,73.9837,73.8786,73.9399,17420.0
2021-10-01 14:25:00,84.43,84.58,84.42,84.42,8932.0,73.9312,74.0625,73.9224,73.9224,8932.0
2021-10-01 14:30:00,84.44,84.57,84.43,84.46,6490.0,73.9399,74.0538,73.9312,73.9575,6490.0
2021-10-01 14:35:00,84.47,84.59,84.47,84.57,5663.0,73.9662,74.0713,73.9662,74.0538,5663.0
2021-10-01 14:40:00,84.57,84.61,84.38,84.38,110489.0,74.0538,74.0888,73.8874,73.8874,110489.0
2021-10-01 14:45:00,84.35,84.57,84.3,84.54,28052.0,73.8611,74.0538,73.8173,74.0275,28052.0
2021-10-01 14:50:00,84.54,84.62,84.43,84.62,66648.0,74.0275,74.0976,73.9312,74.0976,66648.0
2021-10-01 14:55:00,84.73,84.77,84.61,84.62,5301.0,74.1939,74.2289,74.0888,74.0976,5301.0
2021-10-01 15:00:00,84.64,84.82,84.62,84.8,10054.0,74.1151,74.2727,74.0976,74.2552,10054.0
2021-10-01 15:05:00,84.78,84.87,84.77,84.84,11585.0,74.2377,74.3165,74.2289,74.2902,11585.0
2021-10-01 15:10:00,84.84,84.95,84.84,84.94,7565.0,74.2902,74.3865,74.2902,74.3778,7565.0
2021-10-01 15:15:00,84.95,85.02,84.8,84.88,20371.0,74.3865,74.4478,74.2552,74.3252,20371.0
2021-10-01 15:20:00,84.88,84.99,84.87,84.87,77539.0,74.3252,74.4215,74.3165,74.3165,77539.0
2021-10-01 15:25:00,84.89,84.89,84.57,84.57,7078.0,74.334,74.334,74.0538,74.0538,7078.0
2021-10-01 15:30:00,84.61,84.62,84.39,84.58,28668.0,74.0888,74.0976,73.8962,74.0625,28668.0
2021-10-01 15:35:00,84.61,84.61,84.39,84.44,11959.0,74.0888,74.0888,73.8962,73.9399,11959.0
2021-10-01 15:40:00,84.42,84.45,84.26,84.36,18165.0,73.9224,73.9487,73.7823,73.8699,18165.0
2021-10-01 15:45:00,84.39,84.41,84.21,84.21,15610.0,73.8962,73.9137,73.7385,73.7385,15610.0
2021-10-01 15:50:00,84.26,84.63,84.26,84.59,38452.0,73.7823,74.1063,73.7823,74.0713,38452.0
2021-10-01 15:55:00,84.59,84.59,84.3,84.41,74335.0,74.0713,74.0713,73.8173,73.9137,74335.0
2021-10-04 09:30:00,84.18,84.23,83.58,84.04,25395.0,73.7123,73.7561,73.1869,73.5897,25395.0
2021-10-04 09:35:00,84.08,84.55,83.95,84.15,8208.0,73.6247,74.0363,73.5109,73.686,8208.0
2021-10-04 09:40:00,84.12,84.23,83.92,84.19,8325.0,73.6597,73.7561,73.4846,73.721,8325.0
2021-10-04 09:45:00,84.19,84.35,84.1,84.21,12599.0,73.721,73.8611,73.6422,73.7385,12599.0
2021-10-04 09:50:00,84.18,84.64,84.17,84.54,32251.0,73.7123,74.1151,73.7035,74.0275,32251.0
2021-10-04 09:55:00,84.59,84.67,84.31,84.56,17191.0,74.0713,74.1413,73.8261,74.045,17191.0
2021-10-04 10:00:00,84.54,85.17,84.5,84.69,30009.0,74.0275,74.5792,73.9925,74.1589,30009.0
2021-10-04 10:05:00,84.65,84.72,84.46,84.67,30758.0,74.1238,74.1851,73.9575,74.1413,30758.0
2021-10-04 10:10:00,84.7,85.47,84.7,85.47,26318.0,74.1676,74.8419,74.1676,74.8419,26318.0
2021-10-04 10:15:00,85.44,85.53,85.18,85.22,12389.0,74.8156,74.8944,74.5879,74.6229,12389.0
2021-10-04 10:20:00,85.23,85.38,85.16,85.35,15927.0,74.6317,74.7631,74.5704,74.7368,15927.0
2021-10-04 10:25:00,85.36,85.4,84.96,84.96,16282.0,74.7455,74.7806,74.3953,74.3953,16282.0
2021-10-04 10:30:00,85.0,85.09,84.75,84.75,42228.0,74.4303,74.5091,74.2114,74.2114,42228.0
2021-10-04 10:35:00,84.72,84.73,84.53,84.54,26698.0,74.1851,74.1939,74.0187,74.0275,26698.0
2021-10-04 10:40:00,84.56,84.89,84.53,84.76,19640.0,74.045,74.334,74.0187,74.2201,19640.0
2021-10-04 10:45:00,84.76,84.78,84.6,84.68,9655.0,74.2201,74.2377,74.08,74.1501,9655.0
2021-10-04 10:50:00,84.76,84.81,84.55,84.59,17993.0,74.2201,74.2639,74.0363,74.0713,17993.0
2021-10-04 10:55:00,84.59,84.87,84.55,84.7,36699.0,74.0713,74.3165,74.0363,74.1676,36699.0
2021-10-04 11:00:00,84.71,84.94,84.66,84.87,27278.0,74.1764,74.3778,74.1326,74.3165,27278.0
2021-10-04 11:05:00,84.83,85.21,84.82,85.17,6057.0,74.2814,74.6142,74.2727,74.5792,6057.0
2021-10-04 11:10:00,85.15,85.3,85.14,85.28,9752.0,74.5617,74.693,74.5529,74.6755,9752.0
2021-10-04 11:15:00,85.26,85.34,85.14,85.19,11293.0,74.658,74.728,74.5529,74.5967,11293.0
2021-10-04 11:20:00,85.13,85.27,84.81,84.81,17082.0,74.5441,74.6667,74.2639,74.2639,17082.0
2021-10-04 11:25:00,84.86,85.04,84.8,85.02,16747.0,74.3077,74.4653,74.2552,74.4478,16747.0
2021-10-04 11:30:00,85.02,85.1,84.82,84.84,8539.0,74.4478,74.5179,74.2727,74.2902,8539.0
2021-10-04 11:35:00,84.89,84.91,84.76,84.86,6632.0,74.334,74.3515,74.2201,74.3077,6632.0
2021-10-04 11:40:00,84.82,85.21,84.82,85.18,5280.0,74.2727,74.6142,74.2727,74.5879,5280.0
2021-10-04 11:45:00,85.19,85.31,85.16,85.24,8431.0,74.5967,74.7018,74.5704,74.6405,8431.0
2021-10-04 11:50:00,85.23,85.47,85.23,85.45,9815.0,74.6317,74.8419,74.6317,74.8243,9815.0
2021-10-04 11:55:00,85.49,85.71,85.36,85.62,13506.0,74.8594,75.052,74.7455,74.9732,13506.0
2021-10-04 12:00:00,85.61,85.62,85.36,85.37,12112.0,74.9645,74.9732,74.7455,74.7543,12112.0
2021-10-04 12:05:00,85.42,85.71,85.42,85.71,5591.0,74.7981,75.052,74.7981,75.052,5591.0
2021-10-04 12:10:00,85.64,85.7,85.5,85.51,23115.0,74.9907,75.0433,74.8681,74.8769,23115.0
2021-10-04 12:15:00,85.51,85.55,85.39,85.47,11024.0,74.8769,74.9119,74.7718,74.8419,11024.0
2021-10-04 12:20:00,85.43,85.47,85.36,85.4,4967.0,74.8068,74.8419,74.7455,74.7806,4967.0
2021-10-04 12:25:00,85.44,85.49,85.34,85.43,25181.0,74.8156,74.8594,74.728,74.8068,25181.0
2021-10-04 12:30:00,85.4,85.43,85.12,85.16,14982.0,74.7806,74.8068,74.5354,74.5704,14982.0
2021-10-04 12:35:00,85.11,85.11,85.0,85.06,8543.0,74.5266,74.5266,74.4303,74.4828,8543.0
2021-10-04 12:40:00,85.08,85.09,84.91,84.98,9455.0,74.5004,74.5091,74.3515,74.4128,9455.0
2021-10-04 12:45:00,84.99,85.09,84.88,84.97,11680.0,74.4215,74.5091,74.3252,74.404,11680.0
2021-10-04 12:50:00,85.06,85.1,84.93,85.06,6233.0,74.4828,74.5179,74.369,74.4828,6233.0
2021-10-04 12:55:00,85.07,85.14,85.05,85.08,14211.0,74.4916,74.5529,74.4741,74.5004,14211.0
2021-10-04 13:00:00,85.1,85.1,84.82,84.87,5893.0,74.5179,74.5179,74.2727,74.3165,5893.0
2021-10-04 13:05:00,84.85,85.02,84.81,85.0,9033.0,74.299,74.4478,74.2639,74.4303,9033.0
2021-10-04 13:10:00,84.99,85.1,84.99,85.01,18604.0,74.4215,74.5179,74.4215,74.4391,18604.0
2021-10-04 13:15:00,85.01,85.02,84.82,84.83,11235.0,74.4391,74.4478,74.2727,74.2814,11235.0
2021-10-04 13:20:00,84.84,84.89,84.7,84.85,15519.0,74.2902,74.334,74.1676,74.299,15519.0
2021-10-04 13:25:00,84.88,84.93,84.83,84.85,14567.0,74.3252,74.369,74.2814,74.299,14567.0
2021-10-04 13:30:00,84.84,85.02,84.74,84.91,8938.0,74.2902,74.4478,74.2026,74.3515,8938.0
2021-10-04 13:35:00,84.91,85.01,84.87,85.01,5723.0,74.3515,74.4391,74.3165,74.4391,5723.0
2021-10-04 13:40:00,84.98,85.1,84.94,85.04,16303.0,74.4128,74.5179,74.3778,74.4653,16303.0
2021-10-04 13:45:00,85.04,85.09,85.0,85.08,19908.0,74.4653,74.5091,74.4303,74.5004,19908.0
2021-10-04 13:50:00,85.07,85.07,84.96,85.01,7356.0,74.4916,74.4916,74.3953,74.4391,7356.0
2021-10-04 13:55:00,84.93,84.93,84.71,84.73,43893.0,74.369,74.369,74.1764,74.1939,43893.0
2021-10-04 14:00:00,84.73,84.79,84.58,84.66,43921.0,74.1939,74.2464,74.0625,74.1326,43921.0
2021-10-04 14:05:00,84.7,84.71,84.61,84.64,10595.0,74.1676,74.1764,74.0888,74.1151,10595.0
2021-10-04 14:10:00,84.61,84.61,84.27,84.31,13005.0,74.0888,74.0888,73.7911,73.8261,13005.0
2021-10-04 14:15:00,84.28,84.43,84.28,84.39,13265.0,73.7998,73.9312,73.7998,73.8962,13265.0
2021-10-04 14:20:00,84.41,84.59,84.37,84.57,48004.0,73.9137,74.0713,73.8786,74.0538,48004.0
2021-10-04 14:25:00,84.51,84.51,84.33,84.36,15951.0,74.0012,74.0012,73.8436,73.8699,15951.0
2021-10-04 14:30:00,84.36,84.36,84.22,84.31,10188.0,73.8699,73.8699,73.7473,73.8261,10188.0
2021-10-04 14:35:00,84.3,84.42,84.26,84.36,6761.0,73.8173,73.9224,73.7823,73.8699,6761.0
2021-10-04 14:40:00,84.37,84.37,84.23,84.24,15745.0,73.8786,73.8786,73.7561,73.7648,15745.0
2021-10-04 14:45:00,84.25,84.33,84.24,84.27,7159.0,73.7736,73.8436,73.7648,73.7911,7159.0
2021-10-04 14:50:00,84.27,84.29,84.21,84.26,9576.0,73.7911,73.8086,73.7385,73.7823,9576.0
2021-10-04 14:55:00,84.26,84.3,84.23,84.28,10925.0,73.7823,73.8173,73.7561,73.7998,10925.0
2021-10-04 15:00:00,84.3,84.35,84.23,84.31,28181.0,73.8173,73.8611,73.7561,73.8261,28181.0
2021-10-04 15:05:00,84.33,84.35,84.23,84.23,8276.0,73.8436,73.8611,73.7561,73.7561,8276.0
2021-10-04 15:10:00,84.2,84.2,84.02,84.11,22779.0,73.7298,73.7298,73.5722,73.651,22779.0
2021-10-04 15:15:00,84.15,84.23,83.98,84.07,15813.0,73.686,73.7561,73.5371,73.6159,15813.0
2021-10-04 15:20:00,84.07,84.17,83.96,84.17,15659.0,73.6159,73.7035,73.5196,73.7035,15659.0
2021-10-04 15:25:00,84.15,84.32,84.14,84.29,16582.0,73.686,73.8349,73.6772,73.8086,16582.0
2021-10-04 15:30:00,84.29,84.33,84.19,84.3,23176.0,73.8086,73.8436,73.721,73.8173,23176.0
2021-10-04 15:35:00,84.31,84.32,84.13,84.15,23526.0,73.8261,73.8349,73.6685,73.686,23526.0
2021-10-04 15:40:00,84.15,84.32,84.15,84.23,49283.0,73.686,73.8349,73.686,73.7561,49283.0
2021-10-04 15:45:00,84.25,84.27,84.13,84.17,48468.0,73.7736,73.7911,73.6685,73.7035,48468.0
2021-10-04 15:50:00,84.15,84.15,83.82,83.86,51513.0,73.686,73.686,73.397,73.4321,51513.0
2021-10-04 15:55:00,83.84,84.22,83.84,84.13,133772.0,73.4145,73.7473,73.4145,73.6685,133772.0
2021-10-05 09:30:00,84.43,84.43,83.42,84.02,23329.0,73.9312,73.9312,73.0468,73.5722,23329.0
2021-10-05 09:35:00,84.05,84.28,83.93,84.28,12489.0,73.5984,73.7998,73.4934,73.7998,12489.0
2021-10-05 09:40:00,84.23,84.23,83.64,83.64,10400.0,73.7561,73.7561,73.2394,73.2394,10400.0
2021-10-05 09:45:00,83.68,83.75,83.43,83.58,23486.0,73.2744,73.3357,73.0555,73.1869,23486.0
2021-10-05 09:50:00,83.6,83.62,83.26,83.3,12414.0,73.2044,73.2219,72.9067,72.9417,12414.0
2021-10-05 09:55:00,83.3,83.44,83.2,83.22,20387.0,72.9417,73.0643,72.8541,72.8716,20387.0
2021-10-05 10:00:00,83.26,83.3,82.95,82.95,15225.0,72.9067,72.9417,72.6352,72.6352,15225.0
2021-10-05 10:05:00,82.95,83.02,82.83,83.02,18973.0,72.6352,72.6965,72.5301,72.6965,18973.0
2021-10-05 10:10:00,83.01,83.79,82.98,83.77,147584.0,72.6878,73.3708,72.6615,73.3533,147584.0
2021-10-05 10:15:00,83.82,83.95,83.75,83.75,21441.0,73.397,73.5109,73.3357,73.3357,21441.0
2021-10-05 10:20:00,83.76,84.18,83.67,84.18,21254.0,73.3445,73.7123,73.2657,73.7123,21254.0
2021-10-05 10:25:00,84.18,84.47,84.13,84.37,51718.0,73.7123,73.9662,73.6685,73.8786,51718.0
2021-10-05 10:30:00,84.42,84.67,84.4,84.53,15219.0,73.9224,74.1413,73.9049,74.0187,15219.0
2021-10-05 10:35:00,84.55,84.55,84.09,84.09,15696.0,74.0363,74.0363,73.6335,73.6335,15696.0
2021-10-05 10:40:00,84.1,84.32,84.08,84.32,7800.0,73.6422,73.8349,73.6247,73.8349,7800.0
2021-10-05 10:45:00,84.29,84.34,84.11,84.11,16643.0,73.8086,73.8524,73.651,73.651,16643.0
2021-10-05 10:50:00,84.17,84.3,84.17,84.27,12628.0,73.7035,73.8173,73.7035,73.7911,12628.0
2021-10-05 10:55:00,84.29,84.36,84.09,84.27,14271.0,73.8086,73.8699,73.6335,73.7911,14271.0
2021-10-05 11:00:00,84.3,84.37,84.2,84.2,10086.0,73.8173,73.8786,73.7298,73.7298,10086.0
2021-10-05 11:05:00,84.18,84.37,84.18,84.35,16087.0,73.7123,73.8786,73.7123,73.8611,16087.0
2021-10-05 11:10:00,84.31,84.4,84.26,84.31,9496.0,73.8261,73.9049,73.7823,73.8261,9496.0
2021-10-05 11:15:00,84.32,84.5,84.29,84.32,19426.0,73.8349,73.9925,73.8086,73.8349,19426.0
2021-10-05 11:20:00,84.31,84.36,84.25,84.27,11149.0,73.8261,73.8699,73.7736,73.7911,11149.0
2021-10-05 11:25:00,84.26,84.55,84.23,84.39,25666.0,73.7823,74.0363,73.7561,73.8962,25666.0
2021-10-05 11:30:00,84.42,84.53,84.3,84.43,18564.0,73.9224,74.0187,73.8173,73.9312,18564.0
2021-10-05 11:35:00,84.44,84.49,84.26,84.34,11515.0,73.9399,73.9837,73.7823,73.8524,11515.0
2021-10-05 11:40:00,84.33,84.38,84.26,84.3,6472.0,73.8436,73.8874,73.7823,73.8173,6472.0
2021-10-05 11:45:00,84.3,84.34,84.25,84.25,12200.0,73.8173,73.8524,73.7736,73.7736,12200.0
2021-10-05 11:50:00,84.23,84.35,84.2,84.27,14757.0,73.7561,73.8611,73.7298,73.7911,14757.0
2021-10-05 11:55:00,84.26,84.3,84.2,84.3,7569.0,73.7823,73.8173,73.7298,73.8173,7569.0
2021-10-05 12:00:00,84.32,84.34,84.24,84.28,8630.0,73.8349,73.8524,73.7648,73.7998,8630.0
2021-10-05 12:05:00,84.27,84.37,84.2,84.37,9214.0,73.7911,73.8786,73.7298,73.8786,9214.0
2021-10-05 12:10:00,84.37,84.49,84.32,84.44,21182.0,73.8786,73.9837,73.8349,73.9399,21182.0
2021-10-05 12:15:00,84.4,84.41,84.17,84.2,12199.0,73.9049,73.9137,73.7035,73.7298,12199.0
2021-10-05 12:20:00,84.22,84.24,84.04,84.06,17506.0,73.7473,73.7648,73.5897,73.6072,17506.0
2021-10-05 12:25:00,84.06,84.19,84.05,84.08,7797.0,73.6072,73.721,73.5984,73.6247,7797.0
2021-10-05 12:30:00,84.07,84.19,84.07,84.19,7869.0,73.6159,73.721,73.6159,73.721,7869.0
2021-10-05 12:35:00,84.21,84.21,84.12,84.15,6014.0,73.7385,73.7385,73.6597,73.686,6014.0
2021-10-05 12:40:00,84.16,84.22,84.13,84.22,5300.0,73.6948,73.7473,73.6685,73.7473,5300.0
2021-10-05 12:45:00,84.2,84.33,84.2,84.33,5790.0,73.7298,73.8436,73.7298,73.8436,5790.0
2021-10-05 12:50:00,84.35,84.47,84.35,84.46,6990.0,73.8611,73.9662,73.8611,73.9575,6990.0
2021-10-05 12:55:00,84.48,84.76,84.48,84.68,16441.0,73.975,74.2201,73.975,74.1501,16441.0
2021-10-05 13:00:00,84.7,84.74,84.59,84.69,21560.0,74.1676,74.2026,74.0713,74.1589,21560.0
2021-10-05 13:05:00,84.7,84.7,84.5,84.63,24427.0,74.1676,74.1676,73.9925,74.1063,24427.0
2021-10-05 13:10:00,84.6,84.69,84.51,84.52,20498.0,74.08,74.1589,74.0012,74.01,20498.0
2021-10-05 13:15:00,84.52,84.61,84.46,84.48,31539.0,74.01,74.0888,73.9575,73.975,31539.0
2021-10-05 13:20:00,84.5,84.66,84.48,84.53,44642.0,73.9925,74.1326,73.975,74.0187,44642.0
2021-10-05 13:25:00,84.52,84.53,84.43,84.5,10291.0,74.01,74.0187,73.9312,73.9925,10291.0
2021-10-05 13:30:00,84.5,84.6,84.45,84.47,10289.0,73.9925,74.08,73.9487,73.9662,10289.0
2021-10-05 13:35:00,84.43,84.57,84.42,84.55,7565.0,73.9312,74.0538,73.9224,74.0363,7565.0
2021-10-05 13:40:00,84.58,84.68,84.58,84.63,12037.0,74.0625,74.1501,74.0625,74.1063,12037.0
2021-10-05 13:45:00,84.63,84.69,84.59,84.65,9282.0,74.1063,74.1589,74.0713,74.1238,9282.0
2021-10-05 13:50:00,84.65,84.75,84.64,84.71,18391.0,74.1238,74.2114,74.1151,74.1764,18391.0
2021-10-05 13:55:00,84.7,84.8,84.65,84.8,6800.0,74.1676,74.2552,74.1238,74.2552,6800.0
2021-10-05 14:00:00,84.77,84.93,84.77,84.87,9123.0,74.2289,74.369,74.2289,74.3165,9123.0
2021-10-05 14:05:00,84.87,84.87,84.71,84.74,9193.0,74.3165,74.3165,74.1764,74.2026,9193.0
2021-10-05 14:10:00,84.74,84.76,84.67,84.75,9861.0,74.2026,74.2201,74.1413,74.2114,9861.0
2021-10-05 14:15:00,84.72,84.83,84.72,84.83,11607.0,74.1851,74.2814,74.1851,74.2814,11607.0
2021-10-05 14:20:00,84.83,84.93,84.8,84.87,11198.0,74.2814,74.369,74.2552,74.3165,11198.0
2021-10-05 14:25:00,84.87,85.11,84.87,85.07,9203.0,74.3165,74.5266,74.3165,74.4916,9203.0
2021-10-05 14:30:00,85.08,85.24,85.06,85.12,5950.0,74.5004,74.6405,74.4828,74.5354,5950.0
2021-10-05 14:35:00,85.08,85.14,85.04,85.14,3260.0,74.5004,74.5529,74.4653,74.5529,3260.0
2021-10-05 14:40:00,85.13,85.22,85.06,85.18,16119.0,74.5441,74.6229,74.4828,74.5879,16119.0
2021-10-05 14:45:00,85.18,85.22,85.16,85.19,8139.0,74.5879,74.6229,74.5704,74.5967,8139.0
2021-10-05 14:50:00,85.17,85.24,85.16,85.23,3295.0,74.5792,74.6405,74.5704,74.6317,3295.0
2021-10-05 14:55:00,85.25,85.41,85.19,85.36,17253.0,74.6492,74.7893,74.5967,74.7455,17253.0
2021-10-05 15:00:00,85.35,85.4,85.28,85.37,7663.0,74.7368,74.7806,74.6755,74.7543,7663.0
2021-10-05 15:05:00,85.4,85.6,85.4,85.56,19204.0,74.7806,74.9557,74.7806,74.9207,19204.0
2021-10-05 15:10:00,85.56,85.73,85.54,85.73,12264.0,74.9207,75.0695,74.9032,75.0695,12264.0
2021-10-05 15:15:00,85.73,85.78,85.56,85.68,17230.0,75.0695,75.1133,74.9207,75.0257,17230.0
2021-10-05 15:20:00,85.67,85.67,85.44,85.45,10849.0,75.017,75.017,74.8156,74.8243,10849.0
2021-10-05 15:25:00,85.41,85.47,85.37,85.41,9249.0,74.7893,74.8419,74.7543,74.7893,9249.0
2021-10-05 15:30:00,85.4,85.46,85.24,85.39,14906.0,74.7806,74.8331,74.6405,74.7718,14906.0
2021-10-05 15:35:00,85.39,85.48,85.33,85.33,10027.0,74.7718,74.8506,74.7193,74.7193,10027.0
2021-10-05 15:40:00,85.33,85.45,85.32,85.41,11954.0,74.7193,74.8243,74.7105,74.7893,11954.0
2021-10-05 15:45:00,85.39,85.41,85.3,85.31,14422.0,74.7718,74.7893,74.693,74.7018,14422.0
2021-10-05 15:50:00,85.29,85.31,85.2,85.23,27185.0,74.6842,74.7018,74.6054,74.6317,27185.0
2021-10-05 15:55:00,85.24,85.3,85.09,85.15,73613.0,74.6405,74.693,74.5091,74.5617,73613.0
2021-10-06 09:30:00,81.17,81.8,80.17,81.73,395078.0,71.0766,71.6282,70.2009,71.5669,395078.0
2021-10-06 09:35:00,81.73,81.95,81.03,81.27,115736.0,71.5669,71.7596,70.954,71.1641,115736.0
2021-10-06 09:40:00,81.28,81.69,81.0,81.59,110175.0,71.1729,71.5319,70.9277,71.4443,110175.0
2021-10-06 09:45:00,81.47,81.75,81.2,81.34,63433.0,71.3393,71.5844,71.1028,71.2254,63433.0
2021-10-06 09:50:00,81.37,81.58,80.94,81.45,75649.0,71.2517,71.4356,70.8752,71.3217,75649.0
2021-10-06 09:55:00,81.44,81.57,80.88,80.92,166184.0,71.313,71.4268,70.8226,70.8576,166184.0
2021-10-06 10:00:00,80.92,80.92,80.05,80.25,103632.0,70.8576,70.8576,70.0958,70.271,103632.0
2021-10-06 10:05:00,80.15,80.53,79.86,80.03,100335.0,70.1834,70.5161,69.9295,70.0783,100335.0
2021-10-06 10:10:00,80.08,80.78,79.78,80.52,98485.0,70.1221,70.7351,69.8594,70.5074,98485.0
2021-10-06 10:15:00,80.56,80.56,80.28,80.29,20389.0,70.5424,70.5424,70.2972,70.306,20389.0
2021-10-06 10:20:00,80.34,81.21,80.31,81.12,63490.0,70.3498,71.1116,70.3235,71.0328,63490.0
2021-10-06 10:25:00,81.18,81.38,81.02,81.23,30416.0,71.0853,71.2604,70.9452,71.1291,30416.0
2021-10-06 10:30:00,81.2,81.72,81.2,81.2,51648.0,71.1028,71.5582,71.1028,71.1028,51648.0
2021-10-06 10:35:00,81.23,81.24,80.96,80.96,18240.0,71.1291,71.1379,70.8927,70.8927,18240.0
2021-10-06 10:40:00,80.96,80.99,80.48,80.48,12843.0,70.8927,70.9189,70.4724,70.4724,12843.0
2021-10-06 10:45:00,80.55,80.57,80.19,80.33,15827.0,70.5337,70.5512,70.2184,70.341,15827.0
2021-10-06 10:50:00,80.34,80.34,79.92,79.93,37490.0,70.3498,70.3498,69.982,69.9908,37490.0
2021-10-06 10:55:00,80.0,80.01,79.7,79.93,57007.0,70.0521,70.0608,69.7894,69.9908,57007.0
2021-10-06 11:00:00,79.84,80.31,79.78,80.19,36227.0,69.9119,70.3235,69.8594,70.2184,36227.0
2021-10-06 11:05:00,80.14,80.25,79.93,79.99,34263.0,70.1746,70.271,69.9908,70.0433,34263.0
2021-10-06 11:10:00,80.04,80.06,79.87,79.96,16526.0,70.0871,70.1046,69.9382,70.017,16526.0
2021-10-06 11:15:00,79.94,80.15,79.8,79.8,30952.0,69.9995,70.1834,69.8769,69.8769,30952.0
2021-10-06 11:20:00,79.84,79.92,79.36,79.36,55721.0,69.9119,69.982,69.4916,69.4916,55721.0
2021-10-06 11:25:00,79.38,79.81,79.36,79.76,18930.0,69.5091,69.8857,69.4916,69.8419,18930.0
2021-10-06 11:30:00,79.74,79.86,79.63,79.74,32227.0,69.8244,69.9295,69.7281,69.8244,32227.0
2021-10-06 11:35:00,79.74,79.9,79.7,79.85,12107.0,69.8244,69.9645,69.7894,69.9207,12107.0
2021-10-06 11:40:00,79.87,80.1,79.78,80.06,39591.0,69.9382,70.1396,69.8594,70.1046,39591.0
2021-10-06 11:45:00,80.04,80.33,80.0,80.27,40205.0,70.0871,70.341,70.0521,70.2885,40205.0
2021-10-06 11:50:00,80.31,80.57,80.3,80.53,25491.0,70.3235,70.5512,70.3147,70.5161,25491.0
2021-10-06 11:55:00,80.57,80.98,80.57,80.96,15738.0,70.5512,70.9102,70.5512,70.8927,15738.0
2021-10-06 12:00:00,80.94,80.94,80.63,80.67,25620.0,70.8752,70.8752,70.6037,70.6387,25620.0
2021-10-06 12:05:00,80.57,80.57,80.39,80.45,16813.0,70.5512,70.5512,70.3936,70.4461,16813.0
2021-10-06 12:10:00,80.55,80.69,80.5,80.62,10199.0,70.5337,70.6562,70.4899,70.595,10199.0
2021-10-06 12:15:00,80.6,80.7,80.57,80.63,9923.0,70.5774,70.665,70.5512,70.6037,9923.0
2021-10-06 12:20:00,80.6,80.6,80.44,80.48,6545.0,70.5774,70.5774,70.4373,70.4724,6545.0
2021-10-06 12:25:00,80.5,80.63,80.18,80.23,9003.0,70.4899,70.6037,70.2097,70.2534,9003.0
2021-10-06 12:30:00,80.2,80.28,80.11,80.26,7161.0,70.2272,70.2972,70.1484,70.2797,7161.0
2021-10-06 12:35:00,80.26,80.33,80.2,80.23,13852.0,70.2797,70.341,70.2272,70.2534,13852.0
2021-10-06 12:40:00,80.24,80.31,80.15,80.27,32424.0,70.2622,70.3235,70.1834,70.2885,32424.0
2021-10-06 12:45:00,80.28,80.31,80.0,80.09,8779.0,70.2972,70.3235,70.0521,70.1309,8779.0
2021-10-06 12:50:00,80.11,80.19,80.09,80.13,6398.0,70.1484,70.2184,70.1309,70.1659,6398.0
2021-10-06 12:55:00,80.15,80.33,80.14,80.27,5651.0,70.1834,70.341,70.1746,70.2885,5651.0
2021-10-06 13:00:00,80.29,80.32,80.15,80.19,5657.0,70.306,70.3323,70.1834,70.2184,5657.0
2021-10-06 13:05:00,80.14,80.26,80.01,80.26,12799.0,70.1746,70.2797,70.0608,70.2797,12799.0
2021-10-06 13:10:00,80.25,80.33,80.17,80.32,7539.0,70.271,70.341,70.2009,70.3323,7539.0
2021-10-06 13:15:00,80.34,80.4,80.3,80.33,9619.0,70.3498,70.4023,70.3147,70.341,9619.0
2021-10-06 13:20:00,80.32,80.34,80.13,80.23,8258.0,70.3323,70.3498,70.1659,70.2534,8258.0
2021-10-06 13:25:00,80.25,80.43,80.24,80.41,8346.0,70.271,70.4286,70.2622,70.4111,8346.0
2021-10-06 13:30:00,80.41,80.7,80.4,80.68,14858.0,70.4111,70.665,70.4023,70.6475,14858.0
2021-10-06 13:35:00,80.69,80.97,80.69,80.97,16630.0,70.6562,70.9014,70.6562,70.9014,16630.0
2021-10-06 13:40:00,80.94,81.0,80.87,80.97,13186.0,70.8752,70.9277,70.8139,70.9014,13186.0
2021-10-06 13:45:00,80.97,80.98,80.87,80.92,5360.0,70.9014,70.9102,70.8139,70.8576,5360.0
2021-10-06 13:50:00,80.93,80.98,80.81,80.85,14622.0,70.8664,70.9102,70.7613,70.7964,14622.0
2021-10-06 13:55:00,80.82,81.08,80.82,81.05,10790.0,70.7701,70.9978,70.7701,70.9715,10790.0
2021-10-06 14:00:00,81.07,81.13,80.9,81.09,37536.0,70.989,71.0415,70.8401,71.0065,37536.0
2021-10-06 14:05:00,81.1,81.15,80.97,81.12,29663.0,71.0153,71.059,70.9014,71.0328,29663.0
2021-10-06 14:10:00,81.11,81.23,81.07,81.1,76950.0,71.024,71.1291,70.989,71.0153,76950.0
2021-10-06 14:15:00,81.09,81.11,80.94,81.07,18733.0,71.0065,71.024,70.8752,70.989,18733.0
2021-10-06 14:20:00,81.11,81.11,80.8,80.8,28630.0,71.024,71.024,70.7526,70.7526,28630.0
2021-10-06 14:25:00,80.82,81.0,80.8,80.86,16261.0,70.7701,70.9277,70.7526,70.8051,16261.0
2021-10-06 14:30:00,80.86,80.94,80.75,80.92,10673.0,70.8051,70.8752,70.7088,70.8576,10673.0
2021-10-06 14:35:00,80.94,81.02,80.83,81.01,14997.0,70.8752,70.9452,70.7788,70.9365,14997.0
2021-10-06 14:40:00,81.02,81.1,80.97,81.0,15422.0,70.9452,71.0153,70.9014,70.9277,15422.0
2021-10-06 14:45:00,81.0,81.05,80.89,80.95,20812.0,70.9277,70.9715,70.8314,70.8839,20812.0
2021-10-06 14:50:00,80.94,80.96,80.74,80.85,17229.0,70.8752,70.8927,70.7,70.7964,17229.0
2021-10-06 14:55:00,80.85,80.98,80.63,80.7,20718.0,70.7964,70.9102,70.6037,70.665,20718.0
2021-10-06 15:00:00,80.69,80.81,80.65,80.7,15796.0,70.6562,70.7613,70.6212,70.665,15796.0
2021-10-06 15:05:00,80.72,80.81,80.54,80.56,27314.0,70.6825,70.7613,70.5249,70.5424,27314.0
2021-10-06 15:10:00,80.58,80.78,80.58,80.72,23168.0,70.5599,70.7351,70.5599,70.6825,23168.0
2021-10-06 15:15:00,80.72,80.99,80.72,80.95,21579.0,70.6825,70.9189,70.6825,70.8839,21579.0
2021-10-06 15:20:00,80.93,80.95,80.47,80.5,108367.0,70.8664,70.8839,70.4636,70.4899,108367.0
2021-10-06 15:25:00,80.55,80.55,80.38,80.47,22125.0,70.5337,70.5337,70.3848,70.4636,22125.0
2021-10-06 15:30:00,80.47,80.75,80.32,80.55,117671.0,70.4636,70.7088,70.3323,70.5337,117671.0
2021-10-06 15:35:00,80.57,80.58,80.26,80.38,39832.0,70.5512,70.5599,70.2797,70.3848,39832.0
2021-10-06 15:40:00,80.4,80.4,80.2,80.34,44276.0,70.4023,70.4023,70.2272,70.3498,44276.0
2021-10-06 15:45:00,80.34,80.56,80.29,80.44,42000.0,70.3498,70.5424,70.306,70.4373,42000.0
2021-10-06 15:50:00,80.44,80.7,80.44,80.69,69558.0,70.4373,70.665,70.4373,70.6562,69558.0
2021-10-06 15:55:00,80.7,80.73,80.5,80.62,150158.0,70.665,70.6913,70.4899,70.595,150158.0
2021-10-07 09:30:00,81.36,81.48,80.93,81.13,54999.0,71.2429,71.348,70.8664,71.0415,54999.0
2021-10-07 09:35:00,81.2,81.43,80.99,81.39,30301.0,71.1028,71.3042,70.9189,71.2692,30301.0
2021-10-07 09:40:00,81.43,81.6,81.03,81.38,43316.0,71.3042,71.4531,70.954,71.2604,43316.0
2021-10-07 09:45:00,81.39,81.46,80.86,80.86,73783.0,71.2692,71.3305,70.8051,70.8051,73783.0
2021-10-07 09:50:00,80.82,81.04,80.67,81.03,52548.0,70.7701,70.9627,70.6387,70.954,52548.0
2021-10-07 09:55:00,81.02,81.28,80.83,81.28,18706.0,70.9452,71.1729,70.7788,71.1729,18706.0
2021-10-07 10:00:00,81.3,81.43,81.17,81.25,38448.0,71.1904,71.3042,71.0766,71.1466,38448.0
2021-10-07 10:05:00,81.3,81.33,81.15,81.16,22270.0,71.1904,71.2167,71.059,71.0678,22270.0
2021-10-07 10:10:00,81.19,81.34,81.04,81.12,28175.0,71.0941,71.2254,70.9627,71.0328,28175.0
2021-10-07 10:15:00,81.11,81.75,81.11,81.74,56349.0,71.024,71.5844,71.024,71.5757,56349.0
2021-10-07 10:20:00,81.74,81.85,81.62,81.74,17222.0,71.5757,71.672,71.4706,71.5757,17222.0
2021-10-07 10:25:00,81.75,81.86,81.67,81.69,9339.0,71.5844,71.6808,71.5144,71.5319,9339.0
2021-10-07 10:30:00,81.72,82.25,81.72,82.25,20226.0,71.5582,72.0223,71.5582,72.0223,20226.0
2021-10-07 10:35:00,82.28,82.38,82.21,82.35,18644.0,72.0485,72.1361,71.9872,72.1098,18644.0
2021-10-07 10:40:00,82.34,82.55,82.31,82.4,18443.0,72.1011,72.285,72.0748,72.1536,18443.0
2021-10-07 10:45:00,82.38,82.57,82.38,82.49,19850.0,72.1361,72.3025,72.1361,72.2324,19850.0
2021-10-07 10:50:00,82.5,82.62,82.48,82.56,12420.0,72.2412,72.3463,72.2237,72.2937,12420.0
2021-10-07 10:55:00,82.57,82.63,82.53,82.53,9665.0,72.3025,72.355,72.2674,72.2674,9665.0
2021-10-07 11:00:00,82.55,82.55,82.41,82.49,8936.0,72.285,72.285,72.1624,72.2324,8936.0
2021-10-07 11:05:00,82.43,82.47,82.22,82.37,13101.0,72.1799,72.2149,71.996,72.1273,13101.0
2021-10-07 11:10:00,82.4,82.48,82.21,82.45,43361.0,72.1536,72.2237,71.9872,72.1974,43361.0
2021-10-07 11:15:00,82.45,82.57,82.25,82.37,10883.0,72.1974,72.3025,72.0223,72.1273,10883.0
2021-10-07 11:20:00,82.39,82.5,82.37,82.42,6905.0,72.1449,72.2412,72.1273,72.1711,6905.0
2021-10-07 11:25:00,82.38,82.43,82.27,82.37,10508.0,72.1361,72.1799,72.0398,72.1273,10508.0
2021-10-07 11:30:00,82.37,82.52,82.36,82.48,11757.0,72.1273,72.2587,72.1186,72.2237,11757.0
2021-10-07 11:35:00,82.49,82.57,82.46,82.47,11439.0,72.2324,72.3025,72.2062,72.2149,11439.0
2021-10-07 11:40:00,82.48,82.57,82.47,82.5,14662.0,72.2237,72.3025,72.2149,72.2412,14662.0
2021-10-07 11:45:00,82.51,82.52,82.3,82.41,12790.0,72.2499,72.2587,72.066,72.1624,12790.0
2021-10-07 11:50:00,82.47,82.51,82.45,82.51,8983.0,72.2149,72.2499,72.1974,72.2499,8983.0
2021-10-07 11:55:00,82.5,82.56,82.45,82.46,8152.0,72.2412,72.2937,72.1974,72.2062,8152.0
2021-10-07 12:00:00,82.43,82.47,82.37,82.39,8018.0,72.1799,72.2149,72.1273,72.1449,8018.0
2021-10-07 12:05:00,82.35,82.46,82.32,82.4,13893.0,72.1098,72.2062,72.0836,72.1536,13893.0
2021-10-07 12:10:00,82.37,82.37,82.16,82.21,15768.0,72.1273,72.1273,71.9435,71.9872,15768.0
2021-10-07 12:15:00,82.23,82.35,82.21,82.31,10379.0,72.0048,72.1098,71.9872,72.0748,10379.0
2021-10-07 12:20:00,82.35,82.36,82.27,82.29,9445.0,72.1098,72.1186,72.0398,72.0573,9445.0
2021-10-07 12:25:00,82.29,82.31,82.2,82.26,10926.0,72.0573,72.0748,71.9785,72.031,10926.0
2021-10-07 12:30:00,82.26,82.3,82.24,82.29,6676.0,72.031,72.066,72.0135,72.0573,6676.0
2021-10-07 12:35:00,82.28,82.36,82.24,82.35,5032.0,72.0485,72.1186,72.0135,72.1098,5032.0
2021-10-07 12:40:00,82.35,82.39,82.24,82.24,9063.0,72.1098,72.1449,72.0135,72.0135,9063.0
2021-10-07 12:45:00,82.24,82.3,82.2,82.3,9513.0,72.0135,72.066,71.9785,72.066,9513.0
2021-10-07 12:50:00,82.29,82.3,82.23,82.3,14010.0,72.0573,72.066,72.0048,72.066,14010.0
2021-10-07 12:55:00,82.29,82.44,82.29,82.4,15058.0,72.0573,72.1886,72.0573,72.1536,15058.0
2021-10-07 13:00:00,82.39,82.41,82.15,82.15,29931.0,72.1449,72.1624,71.9347,71.9347,29931.0
2021-10-07 13:05:00,82.17,82.18,82.09,82.09,16889.0,71.9522,71.961,71.8822,71.8822,16889.0
2021-10-07 13:10:00,82.1,82.15,82.07,82.09,13965.0,71.8909,71.9347,71.8646,71.8822,13965.0
2021-10-07 13:15:00,82.1,82.13,82.07,82.1,10911.0,71.8909,71.9172,71.8646,71.8909,10911.0
2021-10-07 13:20:00,82.11,82.14,82.02,82.08,11523.0,71.8997,71.9259,71.8209,71.8734,11523.0
2021-10-07 13:25:00,82.07,82.08,82.02,82.06,10304.0,71.8646,71.8734,71.8209,71.8559,10304.0
2021-10-07 13:30:00,82.04,82.06,81.91,81.91,7222.0,71.8384,71.8559,71.7245,71.7245,7222.0
2021-10-07 13:35:00,81.92,81.95,81.78,81.91,18506.0,71.7333,71.7596,71.6107,71.7245,18506.0
2021-10-07 13:40:00,81.92,81.93,81.86,81.89,5759.0,71.7333,71.7421,71.6808,71.707,5759.0
2021-10-07 13:45:00,81.89,81.95,81.87,81.94,15263.0,71.707,71.7596,71.6895,71.7508,15263.0
2021-10-07 13:50:00,81.92,81.93,81.83,81.93,15074.0,71.7333,71.7421,71.6545,71.7421,15074.0
2021-10-07 13:55:00,81.94,82.04,81.94,82.04,6078.0,71.7508,71.8384,71.7508,71.8384,6078.0
2021-10-07 14:00:00,82.05,82.06,81.95,82.0,17551.0,71.8471,71.8559,71.7596,71.8034,17551.0
2021-10-07 14:05:00,81.98,82.03,81.94,81.99,10500.0,71.7858,71.8296,71.7508,71.7946,10500.0
2021-10-07 14:10:00,81.99,82.02,81.97,82.0,12574.0,71.7946,71.8209,71.7771,71.8034,12574.0
2021-10-07 14:15:00,82.02,82.02,81.95,81.97,9729.0,71.8209,71.8209,71.7596,71.7771,9729.0
2021-10-07 14:20:00,81.96,82.02,81.85,81.86,10530.0,71.7683,71.8209,71.672,71.6808,10530.0
2021-10-07 14:25:00,81.87,81.96,81.87,81.9,6102.0,71.6895,71.7683,71.6895,71.7158,6102.0
2021-10-07 14:30:00,81.92,81.96,81.86,81.9,4703.0,71.7333,71.7683,71.6808,71.7158,4703.0
2021-10-07 14:35:00,81.91,81.91,81.84,81.87,6278.0,71.7245,71.7245,71.6632,71.6895,6278.0
2021-10-07 14:40:00,81.85,81.85,81.76,81.8,5796.0,71.672,71.672,71.5932,71.6282,5796.0
2021-10-07 14:45:00,81.8,82.0,81.78,82.0,11911.0,71.6282,71.8034,71.6107,71.8034,11911.0
2021-10-07 14:50:00,81.99,81.99,81.85,81.89,9509.0,71.7946,71.7946,71.672,71.707,9509.0
2021-10-07 14:55:00,81.91,81.93,81.84,81.87,7039.0,71.7245,71.7421,71.6632,71.6895,7039.0
2021-10-07 15:00:00,81.86,81.93,81.79,81.89,11478.0,71.6808,71.7421,71.6195,71.707,11478.0
2021-10-07 15:05:00,81.9,81.99,81.86,81.96,13094.0,71.7158,71.7946,71.6808,71.7683,13094.0
2021-10-07 15:10:00,81.86,81.93,81.82,81.93,6564.0,71.6808,71.7421,71.6457,71.7421,6564.0
2021-10-07 15:15:00,81.92,82.01,81.92,82.01,5100.0,71.7333,71.8121,71.7333,71.8121,5100.0
2021-10-07 15:20:00,82.02,82.09,81.99,82.09,12671.0,71.8209,71.8822,71.7946,71.8822,12671.0
2021-10-07 15:25:00,82.09,82.17,82.05,82.15,12227.0,71.8822,71.9522,71.8471,71.9347,12227.0
2021-10-07 15:30:00,82.14,82.15,82.07,82.12,18538.0,71.9259,71.9347,71.8646,71.9084,18538.0
2021-10-07 15:35:00,82.11,82.11,81.94,81.95,23107.0,71.8997,71.8997,71.7508,71.7596,23107.0
2021-10-07 15:40:00,81.95,82.0,81.87,81.88,21628.0,71.7596,71.8034,71.6895,71.6983,21628.0
2021-10-07 15:45:00,81.86,81.88,81.75,81.88,16293.0,71.6808,71.6983,71.5844,71.6983,16293.0
2021-10-07 15:50:00,81.85,81.93,81.7,81.78,27223.0,71.672,71.7421,71.5407,71.6107,27223.0
2021-10-07 15:55:00,81.77,81.8,81.67,81.78,64053.0,71.602,71.6282,71.5144,71.6107,64053.0
2021-10-08 09:30:00,82.23,82.51,81.95,81.96,24577.0,72.0048,72.2499,71.7596,71.7683,24577.0
2021-10-08 09:35:00,81.89,82.28,81.89,82.28,11905.0,71.707,72.0485,71.707,72.0485,11905.0
2021-10-08 09:40:00,82.37,82.55,81.78,81.8,22914.0,72.1273,72.285,71.6107,71.6282,22914.0
2021-10-08 09:45:00,81.78,81.9,81.47,81.81,24049.0,71.6107,71.7158,71.3393,71.637,24049.0
2021-10-08 09:50:00,81.76,81.78,81.27,81.37,20936.0,71.5932,71.6107,71.1641,71.2517,20936.0
2021-10-08 09:55:00,81.46,81.65,81.28,81.28,15517.0,71.3305,71.4969,71.1729,71.1729,15517.0
2021-10-08 10:00:00,81.31,81.51,81.25,81.46,22599.0,71.1992,71.3743,71.1466,71.3305,22599.0
2021-10-08 10:05:00,81.44,81.63,81.43,81.55,13947.0,71.313,71.4794,71.3042,71.4093,13947.0
2021-10-08 10:10:00,81.58,81.85,81.48,81.71,19251.0,71.4356,71.672,71.348,71.5494,19251.0
2021-10-08 10:15:00,81.71,81.74,81.44,81.44,15105.0,71.5494,71.5757,71.313,71.313,15105.0
2021-10-08 10:20:00,81.5,81.61,81.4,81.4,7234.0,71.3655,71.4618,71.278,71.278,7234.0
2021-10-08 10:25:00,81.43,81.57,81.38,81.43,13030.0,71.3042,71.4268,71.2604,71.3042,13030.0
2021-10-08 10:30:00,81.48,81.51,81.3,81.3,17129.0,71.348,71.3743,71.1904,71.1904,17129.0
2021-10-08 10:35:00,81.33,81.43,81.32,81.42,12583.0,71.2167,71.3042,71.2079,71.2955,12583.0
2021-10-08 10:40:00,81.35,81.35,81.18,81.28,15119.0,71.2342,71.2342,71.0853,71.1729,15119.0
2021-10-08 10:45:00,81.33,81.36,81.27,81.32,15575.0,71.2167,71.2429,71.1641,71.2079,15575.0
2021-10-08 10:50:00,81.32,81.65,81.32,81.49,25032.0,71.2079,71.4969,71.2079,71.3568,25032.0
2021-10-08 10:55:00,81.47,81.5,81.37,81.43,10305.0,71.3393,71.3655,71.2517,71.3042,10305.0
2021-10-08 11:00:00,81.42,81.42,81.17,81.17,9662.0,71.2955,71.2955,71.0766,71.0766,9662.0
2021-10-08 11:05:00,81.17,81.26,81.16,81.21,8797.0,71.0766,71.1554,71.0678,71.1116,8797.0
2021-10-08 11:10:00,81.24,81.31,81.2,81.31,21438.0,71.1379,71.1992,71.1028,71.1992,21438.0
2021-10-08 11:15:00,81.31,81.4,81.3,81.34,8291.0,71.1992,71.278,71.1904,71.2254,8291.0
2021-10-08 11:20:00,81.33,81.34,81.06,81.06,9971.0,71.2167,71.2254,70.9802,70.9802,9971.0
2021-10-08 11:25:00,81.09,81.24,81.06,81.2,6800.0,71.0065,71.1379,70.9802,71.1028,6800.0
2021-10-08 11:30:00,81.2,81.23,81.02,81.03,13285.0,71.1028,71.1291,70.9452,70.954,13285.0
2021-10-08 11:35:00,81.02,81.07,80.93,81.05,6375.0,70.9452,70.989,70.8664,70.9715,6375.0
2021-10-08 11:40:00,81.04,81.04,80.92,80.92,6446.0,70.9627,70.9627,70.8576,70.8576,6446.0
2021-10-08 11:45:00,80.93,80.96,80.87,80.89,8489.0,70.8664,70.8927,70.8139,70.8314,8489.0
2021-10-08 11:50:00,80.87,81.01,80.78,80.94,16284.0,70.8139,70.9365,70.7351,70.8752,16284.0
2021-10-08 11:55:00,80.94,80.97,80.87,80.91,4207.0,70.8752,70.9014,70.8139,70.8489,4207.0
2021-10-08 12:00:00,80.97,80.98,80.91,80.98,3840.0,70.9014,70.9102,70.8489,70.9102,3840.0
2021-10-08 12:05:00,81.0,81.01,80.95,80.99,7416.0,70.9277,70.9365,70.8839,70.9189,7416.0
2021-10-08 12:10:00,80.97,81.01,80.89,81.0,7930.0,70.9014,70.9365,70.8314,70.9277,7930.0
2021-10-08 12:15:00,81.0,81.06,80.96,80.99,9956.0,70.9277,70.9802,70.8927,70.9189,9956.0
2021-10-08 12:20:00,81.02,81.05,80.98,81.05,4703.0,70.9452,70.9715,70.9102,70.9715,4703.0
2021-10-08 12:25:00,81.02,81.02,80.89,80.92,8984.0,70.9452,70.9452,70.8314,70.8576,8984.0
2021-10-08 12:30:00,80.91,81.01,80.91,80.95,5832.0,70.8489,70.9365,70.8489,70.8839,5832.0
2021-10-08 12:35:00,80.95,81.07,80.95,81.02,6667.0,70.8839,70.989,70.8839,70.9452,6667.0
2021-10-08 12:40:00,81.03,81.17,81.03,81.1,11728.0,70.954,71.0766,70.954,71.0153,11728.0
2021-10-08 12:45:00,81.12,81.13,80.98,80.98,5843.0,71.0328,71.0415,70.9102,70.9102,5843.0
2021-10-08 12:50:00,81.0,81.09,80.99,81.01,2849.0,70.9277,71.0065,70.9189,70.9365,2849.0
2021-10-08 12:55:00,81.02,81.05,80.97,80.98,3325.0,70.9452,70.9715,70.9014,70.9102,3325.0
2021-10-08 13:00:00,80.96,81.02,80.9,80.9,5628.0,70.8927,70.9452,70.8401,70.8401,5628.0
2021-10-08 13:05:00,80.89,80.89,80.71,80.84,8104.0,70.8314,70.8314,70.6738,70.7876,8104.0
2021-10-08 13:10:00,80.82,80.88,80.8,80.85,3607.0,70.7701,70.8226,70.7526,70.7964,3607.0
2021-10-08 13:15:00,80.84,80.89,80.69,80.72,9796.0,70.7876,70.8314,70.6562,70.6825,9796.0
2021-10-08 13:20:00,80.73,80.79,80.73,80.76,3269.0,70.6913,70.7438,70.6913,70.7175,3269.0
2021-10-08 13:25:00,80.76,80.88,80.76,80.86,12832.0,70.7175,70.8226,70.7175,70.8051,12832.0
2021-10-08 13:30:00,80.82,80.9,80.81,80.9,4224.0,70.7701,70.8401,70.7613,70.8401,4224.0
2021-10-08 13:35:00,80.88,80.93,80.87,80.89,6621.0,70.8226,70.8664,70.8139,70.8314,6621.0
2021-10-08 13:40:00,80.87,80.91,80.79,80.8,4072.0,70.8139,70.8489,70.7438,70.7526,4072.0
2021-10-08 13:45:00,80.81,80.84,80.77,80.82,8675.0,70.7613,70.7876,70.7263,70.7701,8675.0
2021-10-08 13:50:00,80.82,80.84,80.8,80.83,5737.0,70.7701,70.7876,70.7526,70.7788,5737.0
2021-10-08 13:55:00,80.83,80.92,80.79,80.84,14355.0,70.7788,70.8576,70.7438,70.7876,14355.0
2021-10-08 14:00:00,80.84,80.91,80.84,80.9,8942.0,70.7876,70.8489,70.7876,70.8401,8942.0
2021-10-08 14:05:00,80.9,80.93,80.85,80.86,16766.0,70.8401,70.8664,70.7964,70.8051,16766.0
2021-10-08 14:10:00,80.87,80.87,80.71,80.76,7992.0,70.8139,70.8139,70.6738,70.7175,7992.0
2021-10-08 14:15:00,80.73,80.81,80.7,80.76,9531.0,70.6913,70.7613,70.665,70.7175,9531.0
2021-10-08 14:20:00,80.74,80.81,80.72,80.8,14599.0,70.7,70.7613,70.6825,70.7526,14599.0
2021-10-08 14:25:00,80.8,80.98,80.78,80.94,19524.0,70.7526,70.9102,70.7351,70.8752,19524.0
2021-10-08 14:30:00,80.91,80.94,80.86,80.88,7116.0,70.8489,70.8752,70.8051,70.8226,7116.0
2021-10-08 14:35:00,80.9,80.9,80.67,80.67,13211.0,70.8401,70.8401,70.6387,70.6387,13211.0
2021-10-08 14:40:00,80.67,80.74,80.66,80.7,8871.0,70.6387,70.7,70.63,70.665,8871.0
2021-10-08 14:45:00,80.7,80.75,80.66,80.67,9653.0,70.665,70.7088,70.63,70.6387,9653.0
2021-10-08 14:50:00,80.68,80.68,80.58,80.62,20156.0,70.6475,70.6475,70.5599,70.595,20156.0
2021-10-08 14:55:00,80.6,80.69,80.59,80.6,15884.0,70.5774,70.6562,70.5687,70.5774,15884.0
2021-10-08 15:00:00,80.59,80.66,80.52,80.53,18286.0,70.5687,70.63,70.5074,70.5161,18286.0
2021-10-08 15:05:00,80.54,80.64,80.52,80.64,21409.0,70.5249,70.6125,70.5074,70.6125,21409.0
2021-10-08 15:10:00,80.63,80.64,80.5,80.5,19626.0,70.6037,70.6125,70.4899,70.4899,19626.0
2021-10-08 15:15:00,80.5,80.63,80.5,80.6,61116.0,70.4899,70.6037,70.4899,70.5774,61116.0
2021-10-08 15:20:00,80.6,80.62,80.53,80.54,13172.0,70.5774,70.595,70.5161,70.5249,13172.0
2021-10-08 15:25:00,80.55,80.59,80.39,80.44,49327.0,70.5337,70.5687,70.3936,70.4373,49327.0
2021-10-08 15:30:00,80.45,80.46,80.36,80.39,30980.0,70.4461,70.4548,70.3673,70.3936,30980.0
2021-10-08 15:35:00,80.39,80.4,80.19,80.22,33567.0,70.3936,70.4023,70.2184,70.2447,33567.0
2021-10-08 15:40:00,80.22,80.24,80.13,80.14,38058.0,70.2447,70.2622,70.1659,70.1746,38058.0
2021-10-08 15:45:00,80.14,80.18,80.06,80.08,60696.0,70.1746,70.2097,70.1046,70.1221,60696.0
2021-10-08 15:50:00,80.08,80.09,79.94,79.94,83181.0,70.1221,70.1309,69.9995,69.9995,83181.0
2021-10-08 15:55:00,79.94,80.01,79.84,79.92,125293.0,69.9995,70.0608,69.9119,69.982,125293.0
2021-10-11 09:30:00,79.85,80.4,79.8,80.03,38536.0,69.9207,70.4023,69.8769,70.0783,38536.0
2021-10-11 09:35:00,80.08,80.35,79.98,79.98,24172.0,70.1221,70.3585,70.0345,70.0345,24172.0
2021-10-11 09:40:00,79.96,80.14,79.7,80.11,26358.0,70.017,70.1746,69.7894,70.1484,26358.0
2021-10-11 09:45:00,80.12,80.17,79.95,80.07,48081.0,70.1571,70.2009,70.0083,70.1133,48081.0
2021-10-11 09:50:00,80.07,80.35,80.04,80.34,33944.0,70.1133,70.3585,70.0871,70.3498,33944.0
2021-10-11 09:55:00,80.36,80.46,80.29,80.37,20233.0,70.3673,70.4548,70.306,70.376,20233.0
2021-10-11 10:00:00,80.37,80.52,80.33,80.39,19700.0,70.376,70.5074,70.341,70.3936,19700.0
2021-10-11 10:05:00,80.39,80.42,80.25,80.26,11664.0,70.3936,70.4198,70.271,70.2797,11664.0
2021-10-11 10:10:00,80.25,80.65,80.25,80.61,14366.0,70.271,70.6212,70.271,70.5862,14366.0
2021-10-11 10:15:00,80.61,80.71,80.56,80.68,26162.0,70.5862,70.6738,70.5424,70.6475,26162.0
2021-10-11 10:20:00,80.69,80.71,80.58,80.59,13869.0,70.6562,70.6738,70.5599,70.5687,13869.0
2021-10-11 10:25:00,80.62,80.66,80.52,80.52,16798.0,70.595,70.63,70.5074,70.5074,16798.0
2021-10-11 10:30:00,80.55,80.72,80.48,80.65,35939.0,70.5337,70.6825,70.4724,70.6212,35939.0
2021-10-11 10:35:00,80.65,80.95,80.64,80.95,30304.0,70.6212,70.8839,70.6125,70.8839,30304.0
2021-10-11 10:40:00,81.0,81.0,80.78,80.94,19625.0,70.9277,70.9277,70.7351,70.8752,19625.0
2021-10-11 10:45:00,80.97,81.27,80.91,81.14,78494.0,70.9014,71.1641,70.8489,71.0503,78494.0
2021-10-11 10:50:00,81.17,81.17,80.82,80.84,16431.0,71.0766,71.0766,70.7701,70.7876,16431.0
2021-10-11 10:55:00,80.86,80.86,80.57,80.57,11401.0,70.8051,70.8051,70.5512,70.5512,11401.0
2021-10-11 11:00:00,80.56,80.7,80.45,80.69,22435.0,70.5424,70.665,70.4461,70.6562,22435.0
2021-10-11 11:05:00,80.67,80.87,80.6,80.84,22069.0,70.6387,70.8139,70.5774,70.7876,22069.0
2021-10-11 11:10:00,80.84,80.93,80.82,80.91,20328.0,70.7876,70.8664,70.7701,70.8489,20328.0
2021-10-11 11:15:00,80.91,80.91,80.72,80.73,21493.0,70.8489,70.8489,70.6825,70.6913,21493.0
2021-10-11 11:20:00,80.74,80.84,80.73,80.84,13967.0,70.7,70.7876,70.6913,70.7876,13967.0
2021-10-11 11:25:00,80.83,81.0,80.8,80.88,29599.0,70.7788,70.9277,70.7526,70.8226,29599.0
2021-10-11 11:30:00,80.89,81.16,80.88,81.01,24426.0,70.8314,71.0678,70.8226,70.9365,24426.0
2021-10-11 11:35:00,81.01,81.18,80.98,81.15,26606.0,70.9365,71.0853,70.9102,71.059,26606.0
2021-10-11 11:40:00,81.2,81.24,81.12,81.15,28065.0,71.1028,71.1379,71.0328,71.059,28065.0
2021-10-11 11:45:00,81.14,81.2,81.0,81.17,26989.0,71.0503,71.1028,70.9277,71.0766,26989.0
2021-10-11 11:50:00,81.19,81.37,81.18,81.37,12892.0,71.0941,71.2517,71.0853,71.2517,12892.0
2021-10-11 11:55:00,81.37,81.72,81.37,81.65,18500.0,71.2517,71.5582,71.2517,71.4969,18500.0
2021-10-11 12:00:00,81.66,81.77,81.5,81.5,24012.0,71.5056,71.602,71.3655,71.3655,24012.0
2021-10-11 12:05:00,81.47,81.51,81.3,81.34,16116.0,71.3393,71.3743,71.1904,71.2254,16116.0
2021-10-11 12:10:00,81.36,81.36,81.28,81.3,8661.0,71.2429,71.2429,71.1729,71.1904,8661.0
2021-10-11 12:15:00,81.27,81.27,81.19,81.24,10271.0,71.1641,71.1641,71.0941,71.1379,10271.0
2021-10-11 12:20:00,81.25,81.62,81.25,81.56,9515.0,71.1466,71.4706,71.1466,71.4181,9515.0
2021-10-11 12:25:00,81.56,81.56,81.47,81.56,14859.0,71.4181,71.4181,71.3393,71.4181,14859.0
2021-10-11 12:30:00,81.56,81.58,81.46,81.49,9244.0,71.4181,71.4356,71.3305,71.3568,9244.0
2021-10-11 12:35:00,81.48,81.55,81.47,81.48,4773.0,71.348,71.4093,71.3393,71.348,4773.0
2021-10-11 12:40:00,81.48,81.57,81.47,81.52,4824.0,71.348,71.4268,71.3393,71.383,4824.0
2021-10-11 12:45:00,81.58,81.76,81.57,81.67,6841.0,71.4356,71.5932,71.4268,71.5144,6841.0
2021-10-11 12:50:00,81.67,81.69,81.48,81.51,21328.0,71.5144,71.5319,71.348,71.3743,21328.0
2021-10-11 12:55:00,81.5,81.71,81.5,81.71,7477.0,71.3655,71.5494,71.3655,71.5494,7477.0
2021-10-11 13:00:00,81.7,81.7,81.6,81.61,5097.0,71.5407,71.5407,71.4531,71.4618,5097.0
2021-10-11 13:05:00,81.59,81.6,81.45,81.53,7870.0,71.4443,71.4531,71.3217,71.3918,7870.0
2021-10-11 13:10:00,81.51,81.59,81.51,81.59,11310.0,71.3743,71.4443,71.3743,71.4443,11310.0
2021-10-11 13:15:00,81.58,81.65,81.55,81.55,19174.0,71.4356,71.4969,71.4093,71.4093,19174.0
2021-10-11 13:20:00,81.55,81.57,81.4,81.47,10474.0,71.4093,71.4268,71.278,71.3393,10474.0
2021-10-11 13:25:00,81.44,81.49,81.35,81.36,7884.0,71.313,71.3568,71.2342,71.2429,7884.0
2021-10-11 13:30:00,81.4,81.4,81.29,81.34,12510.0,71.278,71.278,71.1816,71.2254,12510.0
2021-10-11 13:35:00,81.36,81.39,81.34,81.38,17819.0,71.2429,71.2692,71.2254,71.2604,17819.0
2021-10-11 13:40:00,81.4,81.64,81.39,81.64,10371.0,71.278,71.4881,71.2692,71.4881,10371.0
2021-10-11 13:45:00,81.61,81.63,81.43,81.55,14477.0,71.4618,71.4794,71.3042,71.4093,14477.0
2021-10-11 13:50:00,81.58,81.66,81.53,81.64,5479.0,71.4356,71.5056,71.3918,71.4881,5479.0
2021-10-11 13:55:00,81.62,81.65,81.55,81.62,9839.0,71.4706,71.4969,71.4093,71.4706,9839.0
2021-10-11 14:00:00,81.64,81.69,81.61,81.68,10082.0,71.4881,71.5319,71.4618,71.5231,10082.0
2021-10-11 14:05:00,81.69,81.77,81.69,81.74,9102.0,71.5319,71.602,71.5319,71.5757,9102.0
2021-10-11 14:10:00,81.75,81.84,81.73,81.77,12303.0,71.5844,71.6632,71.5669,71.602,12303.0
2021-10-11 14:15:00,81.78,81.8,81.66,81.71,46004.0,71.6107,71.6282,71.5056,71.5494,46004.0
2021-10-11 14:20:00,81.68,81.77,81.66,81.73,15573.0,71.5231,71.602,71.5056,71.5669,15573.0
2021-10-11 14:25:00,81.71,81.76,81.71,81.73,11972.0,71.5494,71.5932,71.5494,71.5669,11972.0
2021-10-11 14:30:00,81.75,81.93,81.74,81.9,12150.0,71.5844,71.7421,71.5757,71.7158,12150.0
2021-10-11 14:35:00,81.88,82.16,81.84,82.14,66011.0,71.6983,71.9435,71.6632,71.9259,66011.0
2021-10-11 14:40:00,82.12,82.17,81.89,81.9,38060.0,71.9084,71.9522,71.707,71.7158,38060.0
2021-10-11 14:45:00,81.88,81.92,81.79,81.8,54875.0,71.6983,71.7333,71.6195,71.6282,54875.0
2021-10-11 14:50:00,81.82,82.1,81.71,82.01,31907.0,71.6457,71.8909,71.5494,71.8121,31907.0
2021-10-11 14:55:00,82.02,82.22,81.98,82.15,19579.0,71.8209,71.996,71.7858,71.9347,19579.0
2021-10-11 15:00:00,82.15,82.2,82.11,82.18,12725.0,71.9347,71.9785,71.8997,71.961,12725.0
2021-10-11 15:05:00,82.17,82.18,82.04,82.11,16333.0,71.9522,71.961,71.8384,71.8997,16333.0
2021-10-11 15:10:00,82.08,82.18,82.07,82.17,14158.0,71.8734,71.961,71.8646,71.9522,14158.0
2021-10-11 15:15:00,82.17,82.17,82.04,82.04,11097.0,71.9522,71.9522,71.8384,71.8384,11097.0
2021-10-11 15:20:00,82.07,82.16,82.06,82.12,15222.0,71.8646,71.9435,71.8559,71.9084,15222.0
2021-10-11 15:25:00,82.12,82.2,82.02,82.06,16727.0,71.9084,71.9785,71.8209,71.8559,16727.0
2021-10-11 15:30:00,82.05,82.07,81.91,82.03,35392.0,71.8471,71.8646,71.7245,71.8296,35392.0
2021-10-11 15:35:00,82.01,82.14,81.94,81.96,28520.0,71.8121,71.9259,71.7508,71.7683,28520.0
2021-10-11 15:40:00,81.98,81.99,81.79,81.82,29754.0,71.7858,71.7946,71.6195,71.6457,29754.0
2021-10-11 15:45:00,81.82,81.83,81.69,81.73,26647.0,71.6457,71.6545,71.5319,71.5669,26647.0
2021-10-11 15:50:00,81.69,81.75,81.61,81.66,62709.0,71.5319,71.5844,71.4618,71.5056,62709.0
2021-10-11 15:55:00,81.69,81.69,81.56,81.6,93600.0,71.5319,71.5319,71.4181,71.4531,93600.0
2021-10-12 09:30:00,81.95,82.1,81.53,81.53,34403.0,71.7596,71.8909,71.3918,71.3918,34403.0
2021-10-12 09:35:00,81.56,81.57,81.18,81.31,12151.0,71.4181,71.4268,71.0853,71.1992,12151.0
2021-10-12 09:40:00,81.31,81.34,80.5,80.69,36271.0,71.1992,71.2254,70.4899,70.6562,36271.0
2021-10-12 09:45:00,80.65,80.95,80.56,80.85,25854.0,70.6212,70.8839,70.5424,70.7964,25854.0
2021-10-12 09:50:00,80.82,81.15,80.79,81.08,14172.0,70.7701,71.059,70.7438,70.9978,14172.0
2021-10-12 09:55:00,81.08,81.35,81.08,81.16,12895.0,70.9978,71.2342,70.9978,71.0678,12895.0
2021-10-12 10:00:00,81.17,81.18,80.73,80.82,25379.0,71.0766,71.0853,70.6913,70.7701,25379.0
2021-10-12 10:05:00,80.79,80.84,80.5,80.55,20146.0,70.7438,70.7876,70.4899,70.5337,20146.0
2021-10-12 10:10:00,80.54,80.71,80.54,80.7,14014.0,70.5249,70.6738,70.5249,70.665,14014.0
2021-10-12 10:15:00,80.68,80.81,80.37,80.5,54281.0,70.6475,70.7613,70.376,70.4899,54281.0
2021-10-12 10:20:00,80.46,80.51,80.25,80.3,16671.0,70.4548,70.4986,70.271,70.3147,16671.0
2021-10-12 10:25:00,80.28,80.4,80.18,80.34,11569.0,70.2972,70.4023,70.2097,70.3498,11569.0
2021-10-12 10:30:00,80.31,80.41,80.23,80.28,14061.0,70.3235,70.4111,70.2534,70.2972,14061.0
2021-10-12 10:35:00,80.26,80.43,80.22,80.33,22813.0,70.2797,70.4286,70.2447,70.341,22813.0
2021-10-12 10:40:00,80.32,80.41,80.11,80.17,48010.0,70.3323,70.4111,70.1484,70.2009,48010.0
2021-10-12 10:45:00,80.18,80.18,79.82,79.85,40176.0,70.2097,70.2097,69.8944,69.9207,40176.0
2021-10-12 10:50:00,79.82,79.98,79.82,79.94,29391.0,69.8944,70.0345,69.8944,69.9995,29391.0
2021-10-12 10:55:00,79.95,79.98,79.7,79.7,51019.0,70.0083,70.0345,69.7894,69.7894,51019.0
2021-10-12 11:00:00,79.74,79.91,79.69,79.77,24001.0,69.8244,69.9732,69.7806,69.8507,24001.0
2021-10-12 11:05:00,79.83,79.97,79.76,79.87,12262.0,69.9032,70.0258,69.8419,69.9382,12262.0
2021-10-12 11:10:00,79.81,79.89,79.76,79.78,10888.0,69.8857,69.9557,69.8419,69.8594,10888.0
2021-10-12 11:15:00,79.75,79.82,79.72,79.78,13100.0,69.8331,69.8944,69.8069,69.8594,13100.0
2021-10-12 11:20:00,79.76,79.83,79.66,79.68,21995.0,69.8419,69.9032,69.7543,69.7718,21995.0
2021-10-12 11:25:00,79.7,79.7,79.45,79.64,24552.0,69.7894,69.7894,69.5704,69.7368,24552.0
2021-10-12 11:30:00,79.64,79.65,79.42,79.48,10834.0,69.7368,69.7456,69.5442,69.5967,10834.0
2021-10-12 11:35:00,79.45,79.5,79.38,79.42,7707.0,69.5704,69.6142,69.5091,69.5442,7707.0
2021-10-12 11:40:00,79.4,79.43,79.26,79.35,15011.0,69.5267,69.5529,69.4041,69.4829,15011.0
2021-10-12 11:45:00,79.35,79.53,79.33,79.52,5444.0,69.4829,69.6405,69.4654,69.6317,5444.0
2021-10-12 11:50:00,79.54,79.67,79.51,79.63,11374.0,69.6493,69.7631,69.623,69.7281,11374.0
2021-10-12 11:55:00,79.61,79.61,79.5,79.6,4607.0,69.7105,69.7105,69.6142,69.7018,4607.0
2021-10-12 12:00:00,79.6,79.65,79.57,79.63,9777.0,69.7018,69.7456,69.6755,69.7281,9777.0
2021-10-12 12:05:00,79.63,79.69,79.53,79.66,11192.0,69.7281,69.7806,69.6405,69.7543,11192.0
2021-10-12 12:10:00,79.65,79.67,79.54,79.54,18144.0,69.7456,69.7631,69.6493,69.6493,18144.0
2021-10-12 12:15:00,79.52,79.52,79.37,79.38,9254.0,69.6317,69.6317,69.5004,69.5091,9254.0
2021-10-12 12:20:00,79.37,79.38,79.14,79.2,11463.0,69.5004,69.5091,69.299,69.3515,11463.0
2021-10-12 12:25:00,79.2,79.23,79.06,79.08,10028.0,69.3515,69.3778,69.2289,69.2465,10028.0
2021-10-12 12:30:00,79.09,79.12,78.9,78.96,27490.0,69.2552,69.2815,69.0888,69.1414,27490.0
2021-10-12 12:35:00,78.95,79.0,78.88,78.97,13401.0,69.1326,69.1764,69.0713,69.1501,13401.0
2021-10-12 12:40:00,78.98,79.03,78.91,78.98,17870.0,69.1589,69.2027,69.0976,69.1589,17870.0
2021-10-12 12:45:00,78.96,79.07,78.83,79.02,22105.0,69.1414,69.2377,69.0275,69.1939,22105.0
2021-10-12 12:50:00,79.0,79.02,78.61,78.61,69579.0,69.1764,69.1939,68.8349,68.8349,69579.0
2021-10-12 12:55:00,78.62,78.72,78.52,78.52,13546.0,68.8437,68.9312,68.7561,68.7561,13546.0
2021-10-12 13:00:00,78.5,78.53,78.4,78.45,20372.0,68.7386,68.7648,68.651,68.6948,20372.0
2021-10-12 13:05:00,78.43,78.54,78.22,78.25,16685.0,68.6773,68.7736,68.4934,68.5197,16685.0
2021-10-12 13:10:00,78.23,78.46,78.23,78.44,14431.0,68.5021,68.7035,68.5021,68.686,14431.0
2021-10-12 13:15:00,78.45,78.56,78.39,78.56,7809.0,68.6948,68.7911,68.6423,68.7911,7809.0
2021-10-12 13:20:00,78.54,78.54,78.43,78.49,5957.0,68.7736,68.7736,68.6773,68.7298,5957.0
2021-10-12 13:25:00,78.49,78.63,78.47,78.5,12734.0,68.7298,68.8524,68.7123,68.7386,12734.0
2021-10-12 13:30:00,78.49,78.53,78.3,78.35,18037.0,68.7298,68.7648,68.5634,68.6072,18037.0
2021-10-12 13:35:00,78.35,78.48,78.34,78.48,6953.0,68.6072,68.7211,68.5985,68.7211,6953.0
2021-10-12 13:40:00,78.44,78.9,78.43,78.88,21711.0,68.686,69.0888,68.6773,69.0713,21711.0
2021-10-12 13:45:00,78.88,78.88,78.77,78.84,16402.0,69.0713,69.0713,68.975,69.0363,16402.0
2021-10-12 13:50:00,78.88,78.98,78.83,78.98,22399.0,69.0713,69.1589,69.0275,69.1589,22399.0
2021-10-12 13:55:00,79.0,79.06,78.99,79.05,12664.0,69.1764,69.2289,69.1676,69.2202,12664.0
2021-10-12 14:00:00,79.05,79.28,79.05,79.28,11599.0,69.2202,69.4216,69.2202,69.4216,11599.0
2021-10-12 14:05:00,79.28,79.47,79.21,79.4,11832.0,69.4216,69.588,69.3603,69.5267,11832.0
2021-10-12 14:10:00,79.39,79.51,79.24,79.26,32796.0,69.5179,69.623,69.3866,69.4041,32796.0
2021-10-12 14:15:00,79.25,79.28,79.06,79.06,26040.0,69.3953,69.4216,69.2289,69.2289,26040.0
2021-10-12 14:20:00,79.09,79.12,78.98,79.05,20175.0,69.2552,69.2815,69.1589,69.2202,20175.0
2021-10-12 14:25:00,79.03,79.16,79.02,79.02,15491.0,69.2027,69.3165,69.1939,69.1939,15491.0
2021-10-12 14:30:00,79.08,79.08,78.9,78.97,21216.0,69.2465,69.2465,69.0888,69.1501,21216.0
2021-10-12 14:35:00,78.95,78.97,78.73,78.76,21869.0,69.1326,69.1501,68.94,68.9662,21869.0
2021-10-12 14:40:00,78.73,78.83,78.63,78.83,25812.0,68.94,69.0275,68.8524,69.0275,25812.0
2021-10-12 14:45:00,78.82,78.82,78.46,78.5,16515.0,69.0188,69.0188,68.7035,68.7386,16515.0
2021-10-12 14:50:00,78.49,78.49,78.32,78.45,46345.0,68.7298,68.7298,68.581,68.6948,46345.0
2021-10-12 14:55:00,78.45,78.46,78.24,78.31,27326.0,68.6948,68.7035,68.5109,68.5722,27326.0
2021-10-12 15:00:00,78.3,78.31,78.2,78.31,20681.0,68.5634,68.5722,68.4759,68.5722,20681.0
2021-10-12 15:05:00,78.33,78.34,78.21,78.29,11642.0,68.5897,68.5985,68.4846,68.5547,11642.0
2021-10-12 15:10:00,78.3,78.36,78.29,78.33,12913.0,68.5634,68.616,68.5547,68.5897,12913.0
2021-10-12 15:15:00,78.33,78.38,78.23,78.36,16613.0,68.5897,68.6335,68.5021,68.616,16613.0
2021-10-12 15:20:00,78.35,78.43,78.28,78.41,14657.0,68.6072,68.6773,68.5459,68.6598,14657.0
2021-10-12 15:25:00,78.41,78.55,78.33,78.53,19402.0,68.6598,68.7824,68.5897,68.7648,19402.0
2021-10-12 15:30:00,78.51,78.6,78.36,78.54,20407.0,68.7473,68.8261,68.616,68.7736,20407.0
2021-10-12 15:35:00,78.55,78.81,78.54,78.76,30920.0,68.7824,69.01,68.7736,68.9662,30920.0
2021-10-12 15:40:00,78.76,78.78,78.6,78.61,17888.0,68.9662,68.9838,68.8261,68.8349,17888.0
2021-10-12 15:45:00,78.58,78.74,78.53,78.69,28819.0,68.8086,68.9487,68.7648,68.9049,28819.0
2021-10-12 15:50:00,78.71,78.86,78.68,78.84,59423.0,68.9225,69.0538,68.8962,69.0363,59423.0
2021-10-12 15:55:00,78.86,79.14,78.85,79.01,118088.0,69.0538,69.299,69.0451,69.1852,118088.0
2021-10-13 09:30:00,79.23,79.9,78.76,79.58,40996.0,69.3778,69.9645,68.9662,69.6843,40996.0
2021-10-13 09:35:00,79.65,80.25,79.61,80.25,21440.0,69.7456,70.271,69.7105,70.271,21440.0
2021-10-13 09:40:00,80.24,80.3,79.65,79.74,12743.0,70.2622,70.3147,69.7456,69.8244,12743.0
2021-10-13 09:45:00,79.67,79.99,79.59,79.62,16447.0,69.7631,70.0433,69.693,69.7193,16447.0
2021-10-13 09:50:00,79.67,79.81,79.36,79.42,16383.0,69.7631,69.8857,69.4916,69.5442,16383.0
2021-10-13 09:55:00,79.41,79.44,79.26,79.35,8550.0,69.5354,69.5617,69.4041,69.4829,8550.0
2021-10-13 10:00:00,79.38,79.38,79.26,79.33,9489.0,69.5091,69.5091,69.4041,69.4654,9489.0
2021-10-13 10:05:00,79.34,79.49,79.34,79.37,10561.0,69.4741,69.6055,69.4741,69.5004,10561.0
2021-10-13 10:10:00,79.41,79.43,79.04,79.04,14918.0,69.5354,69.5529,69.2114,69.2114,14918.0
2021-10-13 10:15:00,79.07,79.36,79.02,79.36,19225.0,69.2377,69.4916,69.1939,69.4916,19225.0
2021-10-13 10:20:00,79.4,79.4,79.07,79.17,10964.0,69.5267,69.5267,69.2377,69.3253,10964.0
2021-10-13 10:25:00,79.2,79.36,79.19,79.22,12336.0,69.3515,69.4916,69.3428,69.369,12336.0
2021-10-13 10:30:00,79.23,79.61,79.23,79.56,10287.0,69.3778,69.7105,69.3778,69.6668,10287.0
2021-10-13 10:35:00,79.56,79.77,79.51,79.52,8668.0,69.6668,69.8507,69.623,69.6317,8668.0
2021-10-13 10:40:00,79.45,79.61,79.44,79.54,7433.0,69.5704,69.7105,69.5617,69.6493,7433.0
2021-10-13 10:45:00,79.56,79.63,79.53,79.61,7306.0,69.6668,69.7281,69.6405,69.7105,7306.0
2021-10-13 10:50:00,79.62,79.71,79.62,79.66,7989.0,69.7193,69.7981,69.7193,69.7543,7989.0
2021-10-13 10:55:00,79.67,79.84,79.65,79.77,15858.0,69.7631,69.9119,69.7456,69.8507,15858.0
2021-10-13 11:00:00,79.77,79.91,79.75,79.84,13456.0,69.8507,69.9732,69.8331,69.9119,13456.0
2021-10-13 11:05:00,79.84,80.07,79.82,80.06,8891.0,69.9119,70.1133,69.8944,70.1046,8891.0
2021-10-13 11:10:00,80.07,80.13,80.04,80.09,7327.0,70.1133,70.1659,70.0871,70.1309,7327.0
2021-10-13 11:15:00,80.12,80.3,80.12,80.22,12799.0,70.1571,70.3147,70.1571,70.2447,12799.0
2021-10-13 11:20:00,80.2,80.21,79.98,79.99,5168.0,70.2272,70.2359,70.0345,70.0433,5168.0
2021-10-13 11:25:00,80.01,80.03,79.88,79.91,5155.0,70.0608,70.0783,69.947,69.9732,5155.0
2021-10-13 11:30:00,79.92,79.97,79.76,79.81,10853.0,69.982,70.0258,69.8419,69.8857,10853.0
2021-10-13 11:35:00,79.77,79.79,79.72,79.77,4956.0,69.8507,69.8682,69.8069,69.8507,4956.0
2021-10-13 11:40:00,79.8,79.97,79.78,79.97,11350.0,69.8769,70.0258,69.8594,70.0258,11350.0
2021-10-13 11:45:00,79.99,80.23,79.98,80.22,5794.0,70.0433,70.2534,70.0345,70.2447,5794.0
2021-10-13 11:50:00,80.19,80.19,80.08,80.1,7584.0,70.2184,70.2184,70.1221,70.1396,7584.0
2021-10-13 11:55:00,80.08,80.19,80.07,80.19,1500.0,70.1221,70.2184,70.1133,70.2184,1500.0
2021-10-13 12:00:00,80.18,80.25,80.13,80.19,7066.0,70.2097,70.271,70.1659,70.2184,7066.0
2021-10-13 12:05:00,80.17,80.18,80.06,80.08,4304.0,70.2009,70.2097,70.1046,70.1221,4304.0
2021-10-13 12:10:00,80.06,80.06,80.01,80.04,3604.0,70.1046,70.1046,70.0608,70.0871,3604.0
2021-10-13 12:15:00,80.03,80.03,79.81,79.84,10451.0,70.0783,70.0783,69.8857,69.9119,10451.0
2021-10-13 12:20:00,79.84,79.95,79.82,79.92,3110.0,69.9119,70.0083,69.8944,69.982,3110.0
2021-10-13 12:25:00,79.91,80.03,79.91,80.02,5011.0,69.9732,70.0783,69.9732,70.0696,5011.0
2021-10-13 12:30:00,80.02,80.02,79.96,80.01,3651.0,70.0696,70.0696,70.017,70.0608,3651.0
2021-10-13 12:35:00,79.98,80.05,79.97,80.03,2500.0,70.0345,70.0958,70.0258,70.0783,2500.0
2021-10-13 12:40:00,80.04,80.18,80.04,80.13,2640.0,70.0871,70.2097,70.0871,70.1659,2640.0
2021-10-13 12:45:00,80.15,80.18,80.03,80.08,4721.0,70.1834,70.2097,70.0783,70.1221,4721.0
2021-10-13 12:50:00,80.09,80.12,79.98,80.0,5439.0,70.1309,70.1571,70.0345,70.0521,5439.0
2021-10-13 12:55:00,79.99,80.03,79.84,79.95,12936.0,70.0433,70.0783,69.9119,70.0083,12936.0
2021-10-13 13:00:00,79.94,80.0,79.88,80.0,4297.0,69.9995,70.0521,69.947,70.0521,4297.0
2021-10-13 13:05:00,79.99,80.03,79.97,79.99,3070.0,70.0433,70.0783,70.0258,70.0433,3070.0
2021-10-13 13:10:00,80.04,80.08,80.0,80.06,2716.0,70.0871,70.1221,70.0521,70.1046,2716.0
2021-10-13 13:15:00,80.06,80.06,80.01,80.05,4523.0,70.1046,70.1046,70.0608,70.0958,4523.0
2021-10-13 13:20:00,80.01,80.11,80.0,80.1,9746.0,70.0608,70.1484,70.0521,70.1396,9746.0
2021-10-13 13:25:00,80.11,80.18,80.11,80.18,4331.0,70.1484,70.2097,70.1484,70.2097,4331.0
2021-10-13 13:30:00,80.15,80.29,80.15,80.19,18538.0,70.1834,70.306,70.1834,70.2184,18538.0
2021-10-13 13:35:00,80.19,80.2,80.1,80.19,5076.0,70.2184,70.2272,70.1396,70.2184,5076.0
2021-10-13 13:40:00,80.19,80.19,80.08,80.12,6665.0,70.2184,70.2184,70.1221,70.1571,6665.0
2021-10-13 13:45:00,80.11,80.12,79.92,79.92,30379.0,70.1484,70.1571,69.982,69.982,30379.0
2021-10-13 13:50:00,79.92,79.95,79.89,79.9,3849.0,69.982,70.0083,69.9557,69.9645,3849.0
2021-10-13 13:55:00,79.9,79.94,79.88,79.91,6766.0,69.9645,69.9995,69.947,69.9732,6766.0
2021-10-13 14:00:00,79.88,80.14,79.85,79.86,21935.0,69.947,70.1746,69.9207,69.9295,21935.0
2021-10-13 14:05:00,79.87,79.97,79.76,79.94,10768.0,69.9382,70.0258,69.8419,69.9995,10768.0
2021-10-13 14:10:00,79.91,80.02,79.86,80.0,4577.0,69.9732,70.0696,69.9295,70.0521,4577.0
2021-10-13 14:15:00,79.98,79.98,79.86,79.89,5483.0,70.0345,70.0345,69.9295,69.9557,5483.0
2021-10-13 14:20:00,79.91,80.0,79.88,79.91,9969.0,69.9732,70.0521,69.947,69.9732,9969.0
2021-10-13 14:25:00,79.88,79.91,79.82,79.87,9421.0,69.947,69.9732,69.8944,69.9382,9421.0
2021-10-13 14:30:00,79.85,79.85,79.75,79.75,11097.0,69.9207,69.9207,69.8331,69.8331,11097.0
2021-10-13 14:35:00,79.77,79.82,79.75,79.76,10210.0,69.8507,69.8944,69.8331,69.8419,10210.0
2021-10-13 14:40:00,79.76,79.76,79.65,79.7,7421.0,69.8419,69.8419,69.7456,69.7894,7421.0
2021-10-13 14:45:00,79.69,79.69,79.63,79.66,3549.0,69.7806,69.7806,69.7281,69.7543,3549.0
2021-10-13 14:50:00,79.66,79.74,79.65,79.73,4454.0,69.7543,69.8244,69.7456,69.8156,4454.0
2021-10-13 14:55:00,79.73,79.8,79.72,79.74,10349.0,69.8156,69.8769,69.8069,69.8244,10349.0
2021-10-13 15:00:00,79.74,79.84,79.73,79.75,8365.0,69.8244,69.9119,69.8156,69.8331,8365.0
2021-10-13 15:05:00,79.75,79.94,79.75,79.94,11644.0,69.8331,69.9995,69.8331,69.9995,11644.0
2021-10-13 15:10:00,79.94,79.99,79.79,79.81,15449.0,69.9995,70.0433,69.8682,69.8857,15449.0
2021-10-13 15:15:00,79.79,79.86,79.74,79.79,14507.0,69.8682,69.9295,69.8244,69.8682,14507.0
2021-10-13 15:20:00,79.81,79.84,79.72,79.76,15099.0,69.8857,69.9119,69.8069,69.8419,15099.0
2021-10-13 15:25:00,79.74,79.75,79.66,79.66,9237.0,69.8244,69.8331,69.7543,69.7543,9237.0
2021-10-13 15:30:00,79.67,79.78,79.62,79.66,16451.0,69.7631,69.8594,69.7193,69.7543,16451.0
2021-10-13 15:35:00,79.65,79.73,79.63,79.73,11757.0,69.7456,69.8156,69.7281,69.8156,11757.0
2021-10-13 15:40:00,79.75,79.76,79.64,79.67,17495.0,69.8331,69.8419,69.7368,69.7631,17495.0
2021-10-13 15:45:00,79.66,79.79,79.65,79.67,18675.0,69.7543,69.8682,69.7456,69.7631,18675.0
2021-10-13 15:50:00,79.63,79.69,79.53,79.53,29450.0,69.7281,69.7806,69.6405,69.6405,29450.0
2021-10-13 15:55:00,79.53,79.61,79.44,79.59,55018.0,69.6405,69.7105,69.5617,69.693,55018.0
2021-10-14 09:30:00,80.5,81.0,80.32,80.54,95862.0,70.4899,70.9277,70.3323,70.5249,95862.0
2021-10-14 09:35:00,80.52,81.06,80.39,80.99,14815.0,70.5074,70.9802,70.3936,70.9189,14815.0
2021-10-14 09:40:00,81.03,81.25,81.03,81.18,11261.0,70.954,71.1466,70.954,71.0853,11261.0
2021-10-14 09:45:00,81.25,81.52,81.21,81.29,16976.0,71.1466,71.383,71.1116,71.1816,16976.0
2021-10-14 09:50:00,81.34,81.45,81.25,81.27,53575.0,71.2254,71.3217,71.1466,71.1641,53575.0
2021-10-14 09:55:00,81.27,81.32,81.14,81.31,5741.0,71.1641,71.2079,71.0503,71.1992,5741.0
2021-10-14 10:00:00,81.35,81.47,81.26,81.37,28715.0,71.2342,71.3393,71.1554,71.2517,28715.0
2021-10-14 10:05:00,81.37,81.5,81.33,81.46,26799.0,71.2517,71.3655,71.2167,71.3305,26799.0
2021-10-14 10:10:00,81.48,81.65,81.45,81.63,36331.0,71.348,71.4969,71.3217,71.4794,36331.0
2021-10-14 10:15:00,81.67,81.83,81.64,81.81,26176.0,71.5144,71.6545,71.4881,71.637,26176.0
2021-10-14 10:20:00,81.84,82.15,81.83,82.14,25175.0,71.6632,71.9347,71.6545,71.9259,25175.0
2021-10-14 10:25:00,82.18,82.23,81.78,81.98,35537.0,71.961,72.0048,71.6107,71.7858,35537.0
2021-10-14 10:30:00,81.98,82.04,81.81,81.84,35172.0,71.7858,71.8384,71.637,71.6632,35172.0
2021-10-14 10:35:00,81.84,81.89,81.77,81.77,14321.0,71.6632,71.707,71.602,71.602,14321.0
2021-10-14 10:40:00,81.75,81.84,81.67,81.69,11922.0,71.5844,71.6632,71.5144,71.5319,11922.0
2021-10-14 10:45:00,81.68,82.02,81.68,81.88,14258.0,71.5231,71.8209,71.5231,71.6983,14258.0
2021-10-14 10:50:00,81.88,82.0,81.88,81.98,8893.0,71.6983,71.8034,71.6983,71.7858,8893.0
2021-10-14 10:55:00,81.98,82.03,81.85,81.98,17528.0,71.7858,71.8296,71.672,71.7858,17528.0
2021-10-14 11:00:00,81.98,81.99,81.82,81.82,6896.0,71.7858,71.7946,71.6457,71.6457,6896.0
2021-10-14 11:05:00,81.84,82.02,81.81,82.01,9796.0,71.6632,71.8209,71.637,71.8121,9796.0
2021-10-14 11:10:00,81.99,81.99,81.67,81.7,19222.0,71.7946,71.7946,71.5144,71.5407,19222.0
2021-10-14 11:15:00,81.72,81.93,81.7,81.92,8966.0,71.5582,71.7421,71.5407,71.7333,8966.0
2021-10-14 11:20:00,81.92,82.0,81.92,81.98,5305.0,71.7333,71.8034,71.7333,71.7858,5305.0
2021-10-14 11:25:00,81.98,82.03,81.96,82.02,8422.0,71.7858,71.8296,71.7683,71.8209,8422.0
2021-10-14 11:30:00,81.98,82.08,81.87,82.08,13527.0,71.7858,71.8734,71.6895,71.8734,13527.0
2021-10-14 11:35:00,82.04,82.19,82.0,82.19,5214.0,71.8384,71.9697,71.8034,71.9697,5214.0
2021-10-14 11:40:00,82.16,82.36,82.16,82.34,5374.0,71.9435,72.1186,71.9435,72.1011,5374.0
2021-10-14 11:45:00,82.37,82.57,82.34,82.52,39108.0,72.1273,72.3025,72.1011,72.2587,39108.0
2021-10-14 11:50:00,82.51,82.59,82.5,82.53,4588.0,72.2499,72.32,72.2412,72.2674,4588.0
2021-10-14 11:55:00,82.51,82.76,82.5,82.67,15421.0,72.2499,72.4688,72.2412,72.39,15421.0
2021-10-14 12:00:00,82.66,82.78,82.65,82.78,9913.0,72.3813,72.4864,72.3725,72.4864,9913.0
2021-10-14 12:05:00,82.81,82.83,82.75,82.75,28687.0,72.5126,72.5301,72.4601,72.4601,28687.0
2021-10-14 12:10:00,82.78,82.94,82.62,82.94,12365.0,72.4864,72.6265,72.3463,72.6265,12365.0
2021-10-14 12:15:00,82.93,83.14,82.93,83.13,32220.0,72.6177,72.8016,72.6177,72.7928,32220.0
2021-10-14 12:20:00,83.1,83.12,82.94,83.04,31948.0,72.7666,72.7841,72.6265,72.714,31948.0
2021-10-14 12:25:00,83.04,83.16,82.81,82.95,57837.0,72.714,72.8191,72.5126,72.6352,57837.0
2021-10-14 12:30:00,82.95,83.12,82.95,83.11,22657.0,72.6352,72.7841,72.6352,72.7753,22657.0
2021-10-14 12:35:00,83.09,83.29,83.08,83.29,12360.0,72.7578,72.9329,72.7491,72.9329,12360.0
2021-10-14 12:40:00,83.27,83.48,83.23,83.45,21825.0,72.9154,73.0993,72.8804,73.073,21825.0
2021-10-14 12:45:00,83.45,83.46,83.19,83.22,10284.0,73.073,73.0818,72.8454,72.8716,10284.0
2021-10-14 12:50:00,83.19,83.3,83.15,83.28,9844.0,72.8454,72.9417,72.8103,72.9242,9844.0
2021-10-14 12:55:00,83.28,83.36,83.26,83.35,6184.0,72.9242,72.9942,72.9067,72.9855,6184.0
2021-10-14 13:00:00,83.34,83.36,83.12,83.12,16488.0,72.9767,72.9942,72.7841,72.7841,16488.0
2021-10-14 13:05:00,83.14,83.18,82.98,83.02,15586.0,72.8016,72.8366,72.6615,72.6965,15586.0
2021-10-14 13:10:00,83.06,83.22,83.04,83.22,6799.0,72.7315,72.8716,72.714,72.8716,6799.0
2021-10-14 13:15:00,83.18,83.18,83.08,83.16,9136.0,72.8366,72.8366,72.7491,72.8191,9136.0
2021-10-14 13:20:00,83.14,83.25,83.14,83.17,9492.0,72.8016,72.8979,72.8016,72.8279,9492.0
2021-10-14 13:25:00,83.14,83.19,83.08,83.13,37062.0,72.8016,72.8454,72.7491,72.7928,37062.0
2021-10-14 13:30:00,83.14,83.28,83.12,83.28,13025.0,72.8016,72.9242,72.7841,72.9242,13025.0
2021-10-14 13:35:00,83.29,83.3,83.24,83.24,15103.0,72.9329,72.9417,72.8892,72.8892,15103.0
2021-10-14 13:40:00,83.26,83.49,83.26,83.43,11630.0,72.9067,73.1081,72.9067,73.0555,11630.0
2021-10-14 13:45:00,83.46,83.49,83.26,83.38,18020.0,73.0818,73.1081,72.9067,73.0117,18020.0
2021-10-14 13:50:00,83.39,83.39,83.28,83.29,6860.0,73.0205,73.0205,72.9242,72.9329,6860.0
2021-10-14 13:55:00,83.29,83.34,83.28,83.34,2779.0,72.9329,72.9767,72.9242,72.9767,2779.0
2021-10-14 14:00:00,83.34,83.43,83.32,83.42,6679.0,72.9767,73.0555,72.9592,73.0468,6679.0
2021-10-14 14:05:00,83.42,83.43,83.28,83.3,8834.0,73.0468,73.0555,72.9242,72.9417,8834.0
2021-10-14 14:10:00,83.32,83.41,83.32,83.35,4725.0,72.9592,73.038,72.9592,72.9855,4725.0
2021-10-14 14:15:00,83.33,83.33,83.25,83.29,8030.0,72.968,72.968,72.8979,72.9329,8030.0
2021-10-14 14:20:00,83.29,83.29,83.2,83.22,8638.0,72.9329,72.9329,72.8541,72.8716,8638.0
2021-10-14 14:25:00,83.22,83.22,83.06,83.19,7937.0,72.8716,72.8716,72.7315,72.8454,7937.0
2021-10-14 14:30:00,83.23,83.23,83.12,83.14,8619.0,72.8804,72.8804,72.7841,72.8016,8619.0
2021-10-14 14:35:00,83.15,83.19,83.08,83.11,7444.0,72.8103,72.8454,72.7491,72.7753,7444.0
2021-10-14 14:40:00,83.11,83.16,83.0,83.05,21999.0,72.7753,72.8191,72.679,72.7228,21999.0
2021-10-14 14:45:00,83.04,83.05,82.93,82.99,11755.0,72.714,72.7228,72.6177,72.6702,11755.0
2021-10-14 14:50:00,82.99,83.02,82.89,82.89,10148.0,72.6702,72.6965,72.5827,72.5827,10148.0
2021-10-14 14:55:00,82.91,82.98,82.85,82.98,11791.0,72.6002,72.6615,72.5477,72.6615,11791.0
2021-10-14 15:00:00,82.98,82.98,82.91,82.93,12042.0,72.6615,72.6615,72.6002,72.6177,12042.0
2021-10-14 15:05:00,82.92,82.93,82.78,82.8,12592.0,72.6089,72.6177,72.4864,72.5039,12592.0
2021-10-14 15:10:00,82.76,82.82,82.67,82.75,22749.0,72.4688,72.5214,72.39,72.4601,22749.0
2021-10-14 15:15:00,82.74,82.77,82.67,82.75,16319.0,72.4513,72.4776,72.39,72.4601,16319.0
2021-10-14 15:20:00,82.75,82.77,82.56,82.59,14709.0,72.4601,72.4776,72.2937,72.32,14709.0
2021-10-14 15:25:00,82.6,82.6,82.42,82.55,26028.0,72.3287,72.3287,72.1711,72.285,26028.0
2021-10-14 15:30:00,82.55,82.71,82.55,82.56,20146.0,72.285,72.4251,72.285,72.2937,20146.0
2021-10-14 15:35:00,82.57,82.57,82.38,82.46,27368.0,72.3025,72.3025,72.1361,72.2062,27368.0
2021-10-14 15:40:00,82.45,82.59,82.43,82.59,21254.0,72.1974,72.32,72.1799,72.32,21254.0
2021-10-14 15:45:00,82.59,82.6,82.47,82.53,27758.0,72.32,72.3287,72.2149,72.2674,27758.0
2021-10-14 15:50:00,82.53,82.54,82.35,82.45,37247.0,72.2674,72.2762,72.1098,72.1974,37247.0
2021-10-14 15:55:00,82.43,82.54,82.35,82.48,66794.0,72.1799,72.2762,72.1098,72.2237,66794.0
2021-10-15 09:30:00,82.46,82.59,82.29,82.31,69368.0,72.2062,72.32,72.0573,72.0748,69368.0
2021-10-15 09:35:00,82.32,82.61,82.32,82.53,14761.0,72.0836,72.3375,72.0836,72.2674,14761.0
2021-10-15 09:40:00,82.59,82.59,82.46,82.59,15850.0,72.32,72.32,72.2062,72.32,15850.0
2021-10-15 09:45:00,82.76,83.2,82.72,82.99,14188.0,72.4688,72.8541,72.4338,72.6702,14188.0
2021-10-15 09:50:00,82.93,82.96,82.68,82.83,3729.0,72.6177,72.644,72.3988,72.5301,3729.0
2021-10-15 09:55:00,82.86,83.03,82.8,82.91,10040.0,72.5564,72.7053,72.5039,72.6002,10040.0
2021-10-15 10:00:00,82.91,83.07,82.83,82.94,9190.0,72.6002,72.7403,72.5301,72.6265,9190.0
2021-10-15 10:05:00,82.91,83.02,82.9,82.94,8057.0,72.6002,72.6965,72.5914,72.6265,8057.0
2021-10-15 10:10:00,82.95,82.98,82.81,82.82,9427.0,72.6352,72.6615,72.5126,72.5214,9427.0
2021-10-15 10:15:00,82.86,82.89,82.76,82.81,18545.0,72.5564,72.5827,72.4688,72.5126,18545.0
2021-10-15 10:20:00,82.81,82.84,82.64,82.65,15047.0,72.5126,72.5389,72.3638,72.3725,15047.0
2021-10-15 10:25:00,82.62,82.74,82.26,82.29,23564.0,72.3463,72.4513,72.031,72.0573,23564.0
2021-10-15 10:30:00,82.3,82.6,82.29,82.59,15677.0,72.066,72.3287,72.0573,72.32,15677.0
2021-10-15 10:35:00,82.59,82.75,82.56,82.75,15704.0,72.32,72.4601,72.2937,72.4601,15704.0
2021-10-15 10:40:00,82.77,83.0,82.75,82.89,13116.0,72.4776,72.679,72.4601,72.5827,13116.0
2021-10-15 10:45:00,82.9,83.08,82.87,83.05,9642.0,72.5914,72.7491,72.5652,72.7228,9642.0
2021-10-15 10:50:00,83.07,83.07,82.8,82.81,15797.0,72.7403,72.7403,72.5039,72.5126,15797.0
2021-10-15 10:55:00,82.76,82.94,82.74,82.94,13249.0,72.4688,72.6265,72.4513,72.6265,13249.0
2021-10-15 11:00:00,82.94,82.94,82.74,82.77,16618.0,72.6265,72.6265,72.4513,72.4776,16618.0
2021-10-15 11:05:00,82.76,82.77,82.67,82.69,5650.0,72.4688,72.4776,72.39,72.4076,5650.0
2021-10-15 11:10:00,82.69,82.78,82.64,82.76,11994.0,72.4076,72.4864,72.3638,72.4688,11994.0
2021-10-15 11:15:00,82.77,82.86,82.7,82.75,16511.0,72.4776,72.5564,72.4163,72.4601,16511.0
2021-10-15 11:20:00,82.75,82.94,82.74,82.93,7899.0,72.4601,72.6265,72.4513,72.6177,7899.0
2021-10-15 11:25:00,82.96,83.07,82.95,82.99,10628.0,72.644,72.7403,72.6352,72.6702,10628.0
2021-10-15 11:30:00,82.97,83.13,82.95,83.12,16282.0,72.6527,72.7928,72.6352,72.7841,16282.0
2021-10-15 11:35:00,83.12,83.3,83.12,83.17,12820.0,72.7841,72.9417,72.7841,72.8279,12820.0
2021-10-15 11:40:00,83.11,83.12,83.06,83.08,9056.0,72.7753,72.7841,72.7315,72.7491,9056.0
2021-10-15 11:45:00,83.09,83.19,83.03,83.06,11632.0,72.7578,72.8454,72.7053,72.7315,11632.0
2021-10-15 11:50:00,83.06,83.06,82.87,82.94,7405.0,72.7315,72.7315,72.5652,72.6265,7405.0
2021-10-15 11:55:00,82.95,82.96,82.77,82.86,10976.0,72.6352,72.644,72.4776,72.5564,10976.0
2021-10-15 12:00:00,82.86,82.91,82.83,82.91,4755.0,72.5564,72.6002,72.5301,72.6002,4755.0
2021-10-15 12:05:00,82.91,83.02,82.85,82.99,10855.0,72.6002,72.6965,72.5477,72.6702,10855.0
2021-10-15 12:10:00,83.01,83.07,82.98,83.07,5662.0,72.6878,72.7403,72.6615,72.7403,5662.0
2021-10-15 12:15:00,83.06,83.09,82.93,82.94,10114.0,72.7315,72.7578,72.6177,72.6265,10114.0
2021-10-15 12:20:00,82.93,82.93,82.75,82.81,12107.0,72.6177,72.6177,72.4601,72.5126,12107.0
2021-10-15 12:25:00,82.82,82.99,82.82,82.99,3621.0,72.5214,72.6702,72.5214,72.6702,3621.0
2021-10-15 12:30:00,82.99,83.02,82.88,82.88,9080.0,72.6702,72.6965,72.5739,72.5739,9080.0
2021-10-15 12:35:00,82.91,82.91,82.83,82.88,8191.0,72.6002,72.6002,72.5301,72.5739,8191.0
2021-10-15 12:40:00,82.87,82.99,82.86,82.99,8114.0,72.5652,72.6702,72.5564,72.6702,8114.0
2021-10-15 12:45:00,82.97,82.99,82.93,82.95,6690.0,72.6527,72.6702,72.6177,72.6352,6690.0
2021-10-15 12:50:00,82.95,82.98,82.86,82.97,10299.0,72.6352,72.6615,72.5564,72.6527,10299.0
2021-10-15 12:55:00,82.97,82.97,82.84,82.84,7695.0,72.6527,72.6527,72.5389,72.5389,7695.0
2021-10-15 13:00:00,82.86,82.91,82.81,82.9,8132.0,72.5564,72.6002,72.5126,72.5914,8132.0
2021-10-15 13:05:00,82.88,83.06,82.86,83.0,11268.0,72.5739,72.7315,72.5564,72.679,11268.0
2021-10-15 13:10:00,83.0,83.1,83.0,83.05,3084.0,72.679,72.7666,72.679,72.7228,3084.0
2021-10-15 13:15:00,83.07,83.08,82.97,83.01,10739.0,72.7403,72.7491,72.6527,72.6878,10739.0
2021-10-15 13:20:00,83.0,83.01,82.89,82.9,5970.0,72.679,72.6878,72.5827,72.5914,5970.0
2021-10-15 13:25:00,82.89,82.98,82.89,82.9,7696.0,72.5827,72.6615,72.5827,72.5914,7696.0
2021-10-15 13:30:00,82.88,82.88,82.82,82.86,11842.0,72.5739,72.5739,72.5214,72.5564,11842.0
2021-10-15 13:35:00,82.83,82.85,82.77,82.79,7813.0,72.5301,72.5477,72.4776,72.4951,7813.0
2021-10-15 13:40:00,82.77,82.81,82.67,82.8,5769.0,72.4776,72.5126,72.39,72.5039,5769.0
2021-10-15 13:45:00,82.79,82.83,82.76,82.81,8373.0,72.4951,72.5301,72.4688,72.5126,8373.0
2021-10-15 13:50:00,82.81,82.83,82.75,82.76,8723.0,72.5126,72.5301,72.4601,72.4688,8723.0
2021-10-15 13:55:00,82.74,82.74,82.7,82.74,6256.0,72.4513,72.4513,72.4163,72.4513,6256.0
2021-10-15 14:00:00,82.74,82.78,82.7,82.73,11259.0,72.4513,72.4864,72.4163,72.4426,11259.0
2021-10-15 14:05:00,82.73,82.73,82.58,82.68,11654.0,72.4426,72.4426,72.3112,72.3988,11654.0
2021-10-15 14:10:00,82.7,82.73,82.69,82.71,6795.0,72.4163,72.4426,72.4076,72.4251,6795.0
2021-10-15 14:15:00,82.74,82.75,82.64,82.68,6293.0,72.4513,72.4601,72.3638,72.3988,6293.0
2021-10-15 14:20:00,82.68,82.78,82.66,82.77,5379.0,72.3988,72.4864,72.3813,72.4776,5379.0
2021-10-15 14:25:00,82.76,82.79,82.69,82.7,8077.0,72.4688,72.4951,72.4076,72.4163,8077.0
2021-10-15 14:30:00,82.69,82.73,82.67,82.71,4035.0,72.4076,72.4426,72.39,72.4251,4035.0
2021-10-15 14:35:00,82.7,82.73,82.67,82.71,4856.0,72.4163,72.4426,72.39,72.4251,4856.0
2021-10-15 14:40:00,82.7,82.71,82.51,82.51,11850.0,72.4163,72.4251,72.2499,72.2499,11850.0
2021-10-15 14:45:00,82.53,82.54,82.39,82.48,18574.0,72.2674,72.2762,72.1449,72.2237,18574.0
2021-10-15 14:50:00,82.47,82.47,82.36,82.37,9539.0,72.2149,72.2149,72.1186,72.1273,9539.0
2021-10-15 14:55:00,82.35,82.46,82.35,82.42,10893.0,72.1098,72.2062,72.1098,72.1711,10893.0
2021-10-15 15:00:00,82.41,82.41,82.22,82.23,23864.0,72.1624,72.1624,71.996,72.0048,23864.0
2021-10-15 15:05:00,82.24,82.26,82.1,82.14,22130.0,72.0135,72.031,71.8909,71.9259,22130.0
2021-10-15 15:10:00,82.14,82.22,82.13,82.21,17735.0,71.9259,71.996,71.9172,71.9872,17735.0
2021-10-15 15:15:00,82.2,82.23,82.05,82.05,15107.0,71.9785,72.0048,71.8471,71.8471,15107.0
2021-10-15 15:20:00,82.06,82.08,81.95,82.0,24291.0,71.8559,71.8734,71.7596,71.8034,24291.0
2021-10-15 15:25:00,82.0,82.05,81.97,82.0,29396.0,71.8034,71.8471,71.7771,71.8034,29396.0
2021-10-15 15:30:00,81.99,81.99,81.74,81.8,46263.0,71.7946,71.7946,71.5757,71.6282,46263.0
2021-10-15 15:35:00,81.81,82.06,81.81,82.06,33246.0,71.637,71.8559,71.637,71.8559,33246.0
2021-10-15 15:40:00,82.04,82.09,81.87,81.87,24927.0,71.8384,71.8822,71.6895,71.6895,24927.0
2021-10-15 15:45:00,81.87,81.98,81.84,81.85,33204.0,71.6895,71.7858,71.6632,71.672,33204.0
2021-10-15 15:50:00,81.86,81.86,81.72,81.75,62430.0,71.6808,71.6808,71.5582,71.5844,62430.0
2021-10-15 15:55:00,81.76,82.01,81.75,82.0,90122.0,71.5932,71.8121,71.5844,71.8034,90122.0
2021-10-18 09:30:00,81.19,81.93,81.02,81.32,93226.0,71.0941,71.7421,70.9452,71.2079,93226.0
2021-10-18 09:35:00,81.28,81.45,80.79,80.83,51488.0,71.1729,71.3217,70.7438,70.7788,51488.0
2021-10-18 09:40:00,80.88,81.58,80.82,81.58,18143.0,70.8226,71.4356,70.7701,71.4356,18143.0
2021-10-18 09:45:00,81.7,81.84,81.35,81.45,17223.0,71.5407,71.6632,71.2342,71.3217,17223.0
2021-10-18 09:50:00,81.48,81.65,81.41,81.64,8028.0,71.348,71.4969,71.2867,71.4881,8028.0
2021-10-18 09:55:00,81.65,81.98,81.61,81.96,20472.0,71.4969,71.7858,71.4618,71.7683,20472.0
2021-10-18 10:00:00,81.93,81.97,81.8,81.86,21935.0,71.7421,71.7771,71.6282,71.6808,21935.0
2021-10-18 10:05:00,81.85,81.91,81.66,81.9,13485.0,71.672,71.7245,71.5056,71.7158,13485.0
2021-10-18 10:10:00,81.89,81.98,81.88,81.93,6710.0,71.707,71.7858,71.6983,71.7421,6710.0
2021-10-18 10:15:00,81.89,81.98,81.82,81.9,10641.0,71.707,71.7858,71.6457,71.7158,10641.0
2021-10-18 10:20:00,81.88,81.99,81.8,81.99,10047.0,71.6983,71.7946,71.6282,71.7946,10047.0
2021-10-18 10:25:00,81.98,82.16,81.95,82.16,11537.0,71.7858,71.9435,71.7596,71.9435,11537.0
2021-10-18 10:30:00,82.19,82.19,81.94,81.95,15687.0,71.9697,71.9697,71.7508,71.7596,15687.0
2021-10-18 10:35:00,81.93,82.02,81.86,82.02,13706.0,71.7421,71.8209,71.6808,71.8209,13706.0
2021-10-18 10:40:00,82.0,82.15,81.98,82.01,9831.0,71.8034,71.9347,71.7858,71.8121,9831.0
2021-10-18 10:45:00,82.0,82.01,81.9,81.94,7647.0,71.8034,71.8121,71.7158,71.7508,7647.0
2021-10-18 10:50:00,81.94,81.94,81.79,81.79,6480.0,71.7508,71.7508,71.6195,71.6195,6480.0
2021-10-18 10:55:00,81.8,81.87,81.78,81.81,9364.0,71.6282,71.6895,71.6107,71.637,9364.0
2021-10-18 11:00:00,81.81,82.04,81.81,82.03,7313.0,71.637,71.8384,71.637,71.8296,7313.0
2021-10-18 11:05:00,82.01,82.09,81.95,82.09,24366.0,71.8121,71.8822,71.7596,71.8822,24366.0
2021-10-18 11:10:00,82.07,82.22,82.0,82.01,26929.0,71.8646,71.996,71.8034,71.8121,26929.0
2021-10-18 11:15:00,82.02,82.08,81.8,81.95,24937.0,71.8209,71.8734,71.6282,71.7596,24937.0
2021-10-18 11:20:00,81.91,82.02,81.87,81.88,23102.0,71.7245,71.8209,71.6895,71.6983,23102.0
2021-10-18 11:25:00,81.87,82.03,81.74,81.77,14865.0,71.6895,71.8296,71.5757,71.602,14865.0
2021-10-18 11:30:00,81.74,81.85,81.67,81.8,13056.0,71.5757,71.672,71.5144,71.6282,13056.0
2021-10-18 11:35:00,81.82,81.85,81.59,81.62,14563.0,71.6457,71.672,71.4443,71.4706,14563.0
2021-10-18 11:40:00,81.61,81.65,81.47,81.47,9918.0,71.4618,71.4969,71.3393,71.3393,9918.0
2021-10-18 11:45:00,81.48,81.58,81.46,81.56,6398.0,71.348,71.4356,71.3305,71.4181,6398.0
2021-10-18 11:50:00,81.56,81.57,81.44,81.48,8712.0,71.4181,71.4268,71.313,71.348,8712.0
2021-10-18 11:55:00,81.47,81.57,81.47,81.55,5121.0,71.3393,71.4268,71.3393,71.4093,5121.0
2021-10-18 12:00:00,81.53,81.58,81.45,81.45,6942.0,71.3918,71.4356,71.3217,71.3217,6942.0
2021-10-18 12:05:00,81.46,81.5,81.39,81.39,10969.0,71.3305,71.3655,71.2692,71.2692,10969.0
2021-10-18 12:10:00,81.38,81.49,81.37,81.45,8681.0,71.2604,71.3568,71.2517,71.3217,8681.0
2021-10-18 12:15:00,81.43,81.45,81.38,81.39,5874.0,71.3042,71.3217,71.2604,71.2692,5874.0
2021-10-18 12:20:00,81.38,81.38,81.26,81.34,9288.0,71.2604,71.2604,71.1554,71.2254,9288.0
2021-10-18 12:25:00,81.37,81.37,81.19,81.23,6031.0,71.2517,71.2517,71.0941,71.1291,6031.0
2021-10-18 12:30:00,81.23,81.34,81.22,81.34,6444.0,71.1291,71.2254,71.1203,71.2254,6444.0
2021-10-18 12:35:00,81.34,81.34,81.21,81.21,10367.0,71.2254,71.2254,71.1116,71.1116,10367.0
2021-10-18 12:40:00,81.19,81.19,81.1,81.12,10323.0,71.0941,71.0941,71.0153,71.0328,10323.0
2021-10-18 12:45:00,81.13,81.16,81.03,81.1,12398.0,71.0415,71.0678,70.954,71.0153,12398.0
2021-10-18 12:50:00,81.11,81.25,81.05,81.25,10891.0,71.024,71.1466,70.9715,71.1466,10891.0
2021-10-18 12:55:00,81.26,81.39,81.23,81.32,14046.0,71.1554,71.2692,71.1291,71.2079,14046.0
2021-10-18 13:00:00,81.32,81.44,81.3,81.38,9360.0,71.2079,71.313,71.1904,71.2604,9360.0
2021-10-18 13:05:00,81.35,81.36,81.18,81.24,11296.0,71.2342,71.2429,71.0853,71.1379,11296.0
2021-10-18 13:10:00,81.23,81.24,81.18,81.21,26951.0,71.1291,71.1379,71.0853,71.1116,26951.0
2021-10-18 13:15:00,81.22,81.28,81.13,81.23,12993.0,71.1203,71.1729,71.0415,71.1291,12993.0
2021-10-18 13:20:00,81.23,81.24,81.17,81.17,7205.0,71.1291,71.1379,71.0766,71.0766,7205.0
2021-10-18 13:25:00,81.16,81.21,81.13,81.17,4939.0,71.0678,71.1116,71.0415,71.0766,4939.0
2021-10-18 13:30:00,81.2,81.2,81.08,81.08,9244.0,71.1028,71.1028,70.9978,70.9978,9244.0
2021-10-18 13:35:00,81.09,81.2,81.06,81.2,5785.0,71.0065,71.1028,70.9802,71.1028,5785.0
2021-10-18 13:40:00,81.19,81.2,81.07,81.18,10652.0,71.0941,71.1028,70.989,71.0853,10652.0
2021-10-18 13:45:00,81.17,81.3,81.17,81.27,15936.0,71.0766,71.1904,71.0766,71.1641,15936.0
2021-10-18 13:50:00,81.27,81.32,81.21,81.22,7666.0,71.1641,71.2079,71.1116,71.1203,7666.0
2021-10-18 13:55:00,81.2,81.25,81.16,81.18,7271.0,71.1028,71.1466,71.0678,71.0853,7271.0
2021-10-18 14:00:00,81.16,81.16,81.04,81.07,13272.0,71.0678,71.0678,70.9627,70.989,13272.0
2021-10-18 14:05:00,81.07,81.13,81.02,81.06,15166.0,70.989,71.0415,70.9452,70.9802,15166.0
2021-10-18 14:10:00,81.07,81.09,81.04,81.05,10120.0,70.989,71.0065,70.9627,70.9715,10120.0
2021-10-18 14:15:00,81.04,81.09,81.02,81.04,9174.0,70.9627,71.0065,70.9452,70.9627,9174.0
2021-10-18 14:20:00,81.06,81.11,81.04,81.06,10209.0,70.9802,71.024,70.9627,70.9802,10209.0
2021-10-18 14:25:00,81.05,81.16,81.03,81.16,11339.0,70.9715,71.0678,70.954,71.0678,11339.0
2021-10-18 14:30:00,81.15,81.22,81.09,81.22,16647.0,71.059,71.1203,71.0065,71.1203,16647.0
2021-10-18 14:35:00,81.2,81.21,81.09,81.11,12307.0,71.1028,71.1116,71.0065,71.024,12307.0
2021-10-18 14:40:00,81.11,81.16,81.03,81.03,6470.0,71.024,71.0678,70.954,70.954,6470.0
2021-10-18 14:45:00,81.04,81.05,81.01,81.05,10526.0,70.9627,70.9715,70.9365,70.9715,10526.0
2021-10-18 14:50:00,81.06,81.15,81.05,81.15,16084.0,70.9802,71.059,70.9715,71.059,16084.0
2021-10-18 14:55:00,81.13,81.22,81.08,81.08,21356.0,71.0415,71.1203,70.9978,70.9978,21356.0
2021-10-18 15:00:00,81.07,81.09,80.88,80.95,18051.0,70.989,71.0065,70.8226,70.8839,18051.0
2021-10-18 15:05:00,80.94,80.97,80.91,80.94,13218.0,70.8752,70.9014,70.8489,70.8752,13218.0
2021-10-18 15:10:00,80.96,81.0,80.91,80.94,11864.0,70.8927,70.9277,70.8489,70.8752,11864.0
2021-10-18 15:15:00,80.93,80.95,80.82,80.91,13532.0,70.8664,70.8839,70.7701,70.8489,13532.0
2021-10-18 15:20:00,80.88,80.95,80.85,80.91,16814.0,70.8226,70.8839,70.7964,70.8489,16814.0
2021-10-18 15:25:00,80.92,81.15,80.81,81.15,14536.0,70.8576,71.059,70.7613,71.059,14536.0
2021-10-18 15:30:00,81.14,81.4,81.14,81.4,35983.0,71.0503,71.278,71.0503,71.278,35983.0
2021-10-18 15:35:00,81.41,81.67,81.4,81.56,27542.0,71.2867,71.5144,71.278,71.4181,27542.0
2021-10-18 15:40:00,81.55,81.55,81.28,81.3,20693.0,71.4093,71.4093,71.1729,71.1904,20693.0
2021-10-18 15:45:00,81.29,81.35,81.27,81.28,16640.0,71.1816,71.2342,71.1641,71.1729,16640.0
2021-10-18 15:50:00,81.3,81.43,81.21,81.23,42678.0,71.1904,71.3042,71.1116,71.1291,42678.0
2021-10-18 15:55:00,81.22,81.29,81.17,81.24,64009.0,71.1203,71.1816,71.0766,71.1379,64009.0
2021-10-19 09:30:00,81.25,81.39,80.63,80.73,66284.0,71.1466,71.2692,70.6037,70.6913,66284.0
2021-10-19 09:35:00,80.88,81.13,80.73,80.97,44460.0,70.8226,71.0415,70.6913,70.9014,44460.0
2021-10-19 09:40:00,80.92,81.15,80.83,80.84,35186.0,70.8576,71.059,70.7788,70.7876,35186.0
2021-10-19 09:45:00,80.84,80.87,80.21,80.34,55151.0,70.7876,70.8139,70.2359,70.3498,55151.0
2021-10-19 09:50:00,80.38,80.55,80.24,80.24,37922.0,70.3848,70.5337,70.2622,70.2622,37922.0
2021-10-19 09:55:00,80.24,80.38,80.01,80.04,62649.0,70.2622,70.3848,70.0608,70.0871,62649.0
2021-10-19 10:00:00,80.07,80.39,80.07,80.32,48337.0,70.1133,70.3936,70.1133,70.3323,48337.0
2021-10-19 10:05:00,80.32,80.34,80.05,80.1,29126.0,70.3323,70.3498,70.0958,70.1396,29126.0
2021-10-19 10:10:00,80.1,80.19,80.03,80.03,17743.0,70.1396,70.2184,70.0783,70.0783,17743.0
2021-10-19 10:15:00,80.05,80.21,80.0,80.04,48768.0,70.0958,70.2359,70.0521,70.0871,48768.0
2021-10-19 10:20:00,80.04,80.12,79.94,79.97,54286.0,70.0871,70.1571,69.9995,70.0258,54286.0
2021-10-19 10:25:00,79.93,80.07,79.84,79.96,32009.0,69.9908,70.1133,69.9119,70.017,32009.0
2021-10-19 10:30:00,79.96,80.04,79.85,80.03,18298.0,70.017,70.0871,69.9207,70.0783,18298.0
2021-10-19 10:35:00,80.02,80.18,80.02,80.09,20390.0,70.0696,70.2097,70.0696,70.1309,20390.0
2021-10-19 10:40:00,80.12,80.24,80.07,80.12,15031.0,70.1571,70.2622,70.1133,70.1571,15031.0
2021-10-19 10:45:00,80.13,80.22,80.12,80.16,17157.0,70.1659,70.2447,70.1571,70.1922,17157.0
2021-10-19 10:50:00,80.16,80.19,80.0,80.06,23629.0,70.1922,70.2184,70.0521,70.1046,23629.0
2021-10-19 10:55:00,80.06,80.19,80.04,80.11,16656.0,70.1046,70.2184,70.0871,70.1484,16656.0
2021-10-19 11:00:00,80.13,80.4,80.0,80.38,22608.0,70.1659,70.4023,70.0521,70.3848,22608.0
2021-10-19 11:05:00,80.38,80.4,80.29,80.3,12024.0,70.3848,70.4023,70.306,70.3147,12024.0
2021-10-19 11:10:00,80.27,80.33,80.23,80.25,12217.0,70.2885,70.341,70.2534,70.271,12217.0
2021-10-19 11:15:00,80.26,80.42,80.26,80.41,22622.0,70.2797,70.4198,70.2797,70.4111,22622.0
2021-10-19 11:20:00,80.39,80.39,80.13,80.13,17862.0,70.3936,70.3936,70.1659,70.1659,17862.0
2021-10-19 11:25:00,80.16,80.25,80.12,80.23,14919.0,70.1922,70.271,70.1571,70.2534,14919.0
2021-10-19 11:30:00,80.22,80.22,80.17,80.19,9669.0,70.2447,70.2447,70.2009,70.2184,9669.0
2021-10-19 11:35:00,80.19,80.3,80.18,80.23,11543.0,70.2184,70.3147,70.2097,70.2534,11543.0
2021-10-19 11:40:00,80.25,80.66,80.23,80.57,12386.0,70.271,70.63,70.2534,70.5512,12386.0
2021-10-19 11:45:00,80.55,80.61,80.47,80.52,33574.0,70.5337,70.5862,70.4636,70.5074,33574.0
2021-10-19 11:50:00,80.53,80.75,80.43,80.75,55598.0,70.5161,70.7088,70.4286,70.7088,55598.0
2021-10-19 11:55:00,80.76,80.83,80.67,80.83,27212.0,70.7175,70.7788,70.6387,70.7788,27212.0
2021-10-19 12:00:00,80.81,80.84,80.72,80.77,14894.0,70.7613,70.7876,70.6825,70.7263,14894.0
2021-10-19 12:05:00,80.77,80.89,80.77,80.87,7133.0,70.7263,70.8314,70.7263,70.8139,7133.0
2021-10-19 12:10:00,80.87,80.9,80.77,80.86,23517.0,70.8139,70.8401,70.7263,70.8051,23517.0
2021-10-19 12:15:00,80.86,80.86,80.74,80.74,8957.0,70.8051,70.8051,70.7,70.7,8957.0
2021-10-19 12:20:00,80.74,80.9,80.67,80.82,29105.0,70.7,70.8401,70.6387,70.7701,29105.0
2021-10-19 12:25:00,80.84,81.19,80.84,81.12,53609.0,70.7876,71.0941,70.7876,71.0328,53609.0
2021-10-19 12:30:00,81.09,81.17,80.99,81.06,20748.0,71.0065,71.0766,70.9189,70.9802,20748.0
2021-10-19 12:35:00,81.06,81.14,81.0,81.13,8148.0,70.9802,71.0503,70.9277,71.0415,8148.0
2021-10-19 12:40:00,81.1,81.24,81.07,81.23,15648.0,71.0153,71.1379,70.989,71.1291,15648.0
2021-10-19 12:45:00,81.23,81.44,81.2,81.41,18474.0,71.1291,71.313,71.1028,71.2867,18474.0
2021-10-19 12:50:00,81.41,81.43,81.35,81.41,14477.0,71.2867,71.3042,71.2342,71.2867,14477.0
2021-10-19 12:55:00,81.41,81.47,81.39,81.46,11306.0,71.2867,71.3393,71.2692,71.3305,11306.0
2021-10-19 13:00:00,81.46,81.51,81.38,81.38,17540.0,71.3305,71.3743,71.2604,71.2604,17540.0
2021-10-19 13:05:00,81.39,81.43,81.21,81.24,8722.0,71.2692,71.3042,71.1116,71.1379,8722.0
2021-10-19 13:10:00,81.22,81.22,81.05,81.11,25384.0,71.1203,71.1203,70.9715,71.024,25384.0
2021-10-19 13:15:00,81.11,81.2,81.05,81.07,8281.0,71.024,71.1028,70.9715,70.989,8281.0
2021-10-19 13:20:00,81.04,81.08,81.02,81.03,11837.0,70.9627,70.9978,70.9452,70.954,11837.0
2021-10-19 13:25:00,81.0,81.0,80.85,80.96,7120.0,70.9277,70.9277,70.7964,70.8927,7120.0
2021-10-19 13:30:00,80.97,80.98,80.9,80.92,10985.0,70.9014,70.9102,70.8401,70.8576,10985.0
2021-10-19 13:35:00,80.94,80.95,80.87,80.91,6299.0,70.8752,70.8839,70.8139,70.8489,6299.0
2021-10-19 13:40:00,80.93,80.94,80.89,80.92,7113.0,70.8664,70.8752,70.8314,70.8576,7113.0
2021-10-19 13:45:00,80.92,80.93,80.88,80.91,10935.0,70.8576,70.8664,70.8226,70.8489,10935.0
2021-10-19 13:50:00,80.92,81.08,80.91,81.0,18965.0,70.8576,70.9978,70.8489,70.9277,18965.0
2021-10-19 13:55:00,81.01,81.13,81.01,81.08,23222.0,70.9365,71.0415,70.9365,70.9978,23222.0
2021-10-19 14:00:00,81.08,81.1,81.01,81.02,9436.0,70.9978,71.0153,70.9365,70.9452,9436.0
2021-10-19 14:05:00,81.03,81.06,80.87,80.89,11955.0,70.954,70.9802,70.8139,70.8314,11955.0
2021-10-19 14:10:00,80.9,81.0,80.89,80.97,12393.0,70.8401,70.9277,70.8314,70.9014,12393.0
2021-10-19 14:15:00,80.95,81.01,80.93,80.99,13764.0,70.8839,70.9365,70.8664,70.9189,13764.0
2021-10-19 14:20:00,80.99,80.99,80.89,80.92,12936.0,70.9189,70.9189,70.8314,70.8576,12936.0
2021-10-19 14:25:00,80.94,80.94,80.84,80.89,13077.0,70.8752,70.8752,70.7876,70.8314,13077.0
2021-10-19 14:30:00,80.88,80.89,80.82,80.88,11221.0,70.8226,70.8314,70.7701,70.8226,11221.0
2021-10-19 14:35:00,80.88,80.88,80.79,80.85,6872.0,70.8226,70.8226,70.7438,70.7964,6872.0
2021-10-19 14:40:00,80.9,80.92,80.84,80.9,13150.0,70.8401,70.8576,70.7876,70.8401,13150.0
2021-10-19 14:45:00,80.91,81.03,80.84,81.01,17121.0,70.8489,70.954,70.7876,70.9365,17121.0
2021-10-19 14:50:00,81.0,81.07,81.0,81.05,7571.0,70.9277,70.989,70.9277,70.9715,7571.0
2021-10-19 14:55:00,81.03,81.1,81.02,81.05,14615.0,70.954,71.0153,70.9452,70.9715,14615.0
2021-10-19 15:00:00,81.04,81.13,81.02,81.09,21435.0,70.9627,71.0415,70.9452,71.0065,21435.0
2021-10-19 15:05:00,81.11,81.15,81.1,81.14,10215.0,71.024,71.059,71.0153,71.0503,10215.0
2021-10-19 15:10:00,81.14,81.17,81.12,81.14,8207.0,71.0503,71.0766,71.0328,71.0503,8207.0
2021-10-19 15:15:00,81.14,81.26,81.14,81.22,16780.0,71.0503,71.1554,71.0503,71.1203,16780.0
2021-10-19 15:20:00,81.23,81.28,81.1,81.11,27874.0,71.1291,71.1729,71.0153,71.024,27874.0
2021-10-19 15:25:00,81.11,81.11,81.04,81.07,21319.0,71.024,71.024,70.9627,70.989,21319.0
2021-10-19 15:30:00,81.08,81.08,80.92,80.99,24714.0,70.9978,70.9978,70.8576,70.9189,24714.0
2021-10-19 15:35:00,80.99,81.16,80.99,81.11,27295.0,70.9189,71.0678,70.9189,71.024,27295.0
2021-10-19 15:40:00,81.11,81.16,81.08,81.13,32137.0,71.024,71.0678,70.9978,71.0415,32137.0
2021-10-19 15:45:00,81.13,81.21,81.1,81.2,21977.0,71.0415,71.1116,71.0153,71.1028,21977.0
2021-10-19 15:50:00,81.2,81.21,81.04,81.06,60020.0,71.1028,71.1116,70.9627,70.9802,60020.0
2021-10-19 15:55:00,81.06,81.13,80.99,81.12,85237.0,70.9802,71.0415,70.9189,71.0328,85237.0
2021-10-20 09:30:00,81.23,81.95,81.02,81.28,46112.0,71.1291,71.7596,70.9452,71.1729,46112.0
2021-10-20 09:35:00,81.42,81.69,81.42,81.59,9050.0,71.2955,71.5319,71.2955,71.4443,9050.0
2021-10-20 09:40:00,81.53,81.61,81.1,81.11,11361.0,71.3918,71.4618,71.0153,71.024,11361.0
2021-10-20 09:45:00,81.15,81.36,81.09,81.3,49569.0,71.059,71.2429,71.0065,71.1904,49569.0
2021-10-20 09:50:00,81.31,81.66,81.24,81.45,16469.0,71.1992,71.5056,71.1379,71.3217,16469.0
2021-10-20 09:55:00,81.44,81.67,81.35,81.55,23617.0,71.313,71.5144,71.2342,71.4093,23617.0
2021-10-20 10:00:00,81.54,81.81,81.42,81.81,29935.0,71.4006,71.637,71.2955,71.637,29935.0
2021-10-20 10:05:00,81.8,81.9,81.7,81.81,8543.0,71.6282,71.7158,71.5407,71.637,8543.0
2021-10-20 10:10:00,81.82,82.0,81.82,81.89,24280.0,71.6457,71.8034,71.6457,71.707,24280.0
2021-10-20 10:15:00,81.92,81.98,81.66,81.7,22037.0,71.7333,71.7858,71.5056,71.5407,22037.0
2021-10-20 10:20:00,81.66,81.86,81.66,81.8,20688.0,71.5056,71.6808,71.5056,71.6282,20688.0
2021-10-20 10:25:00,81.8,81.83,81.55,81.83,37822.0,71.6282,71.6545,71.4093,71.6545,37822.0
2021-10-20 10:30:00,81.89,82.04,81.73,81.76,9997.0,71.707,71.8384,71.5669,71.5932,9997.0
2021-10-20 10:35:00,81.75,81.8,81.6,81.63,9240.0,71.5844,71.6282,71.4531,71.4794,9240.0
2021-10-20 10:40:00,81.63,81.7,81.62,81.63,8890.0,71.4794,71.5407,71.4706,71.4794,8890.0
2021-10-20 10:45:00,81.66,81.81,81.63,81.67,17570.0,71.5056,71.637,71.4794,71.5144,17570.0
2021-10-20 10:50:00,81.72,81.76,81.71,81.73,8575.0,71.5582,71.5932,71.5494,71.5669,8575.0
2021-10-20 10:55:00,81.75,81.76,81.55,81.55,16017.0,71.5844,71.5932,71.4093,71.4093,16017.0
2021-10-20 11:00:00,81.58,82.1,81.54,81.97,34579.0,71.4356,71.8909,71.4006,71.7771,34579.0
2021-10-20 11:05:00,81.98,82.18,81.93,82.13,14824.0,71.7858,71.961,71.7421,71.9172,14824.0
2021-10-20 11:10:00,82.16,82.19,82.1,82.1,18590.0,71.9435,71.9697,71.8909,71.8909,18590.0
2021-10-20 11:15:00,82.11,82.12,81.96,82.02,15721.0,71.8997,71.9084,71.7683,71.8209,15721.0
2021-10-20 11:20:00,81.99,82.01,81.7,81.71,23470.0,71.7946,71.8121,71.5407,71.5494,23470.0
2021-10-20 11:25:00,81.7,81.73,81.58,81.58,15708.0,71.5407,71.5669,71.4356,71.4356,15708.0
2021-10-20 11:30:00,81.61,81.66,81.48,81.57,22206.0,71.4618,71.5056,71.348,71.4268,22206.0
2021-10-20 11:35:00,81.55,81.73,81.54,81.73,11781.0,71.4093,71.5669,71.4006,71.5669,11781.0
2021-10-20 11:40:00,81.73,81.9,81.68,81.89,17553.0,71.5669,71.7158,71.5231,71.707,17553.0
2021-10-20 11:45:00,81.88,81.88,81.77,81.77,4274.0,71.6983,71.6983,71.602,71.602,4274.0
2021-10-20 11:50:00,81.81,81.87,81.61,81.62,11279.0,71.637,71.6895,71.4618,71.4706,11279.0
2021-10-20 11:55:00,81.64,81.69,81.57,81.64,27058.0,71.4881,71.5319,71.4268,71.4881,27058.0
2021-10-20 12:00:00,81.63,81.65,81.59,81.65,8851.0,71.4794,71.4969,71.4443,71.4969,8851.0
2021-10-20 12:05:00,81.65,81.66,81.5,81.53,17445.0,71.4969,71.5056,71.3655,71.3918,17445.0
2021-10-20 12:10:00,81.51,81.7,81.48,81.7,17794.0,71.3743,71.5407,71.348,71.5407,17794.0
2021-10-20 12:15:00,81.68,81.68,81.43,81.43,9743.0,71.5231,71.5231,71.3042,71.3042,9743.0
2021-10-20 12:20:00,81.42,81.83,81.41,81.82,14064.0,71.2955,71.6545,71.2867,71.6457,14064.0
2021-10-20 12:25:00,81.81,81.81,81.55,81.59,12563.0,71.637,71.637,71.4093,71.4443,12563.0
2021-10-20 12:30:00,81.62,81.7,81.62,81.7,3653.0,71.4706,71.5407,71.4706,71.5407,3653.0
2021-10-20 12:35:00,81.64,81.64,81.57,81.57,7489.0,71.4881,71.4881,71.4268,71.4268,7489.0
2021-10-20 12:40:00,81.55,81.67,81.54,81.66,14469.0,71.4093,71.5144,71.4006,71.5056,14469.0
2021-10-20 12:45:00,81.63,81.63,81.48,81.53,13891.0,71.4794,71.4794,71.348,71.3918,13891.0
2021-10-20 12:50:00,81.51,81.55,81.48,81.52,9105.0,71.3743,71.4093,71.348,71.383,9105.0
2021-10-20 12:55:00,81.53,81.55,81.51,81.54,1877.0,71.3918,71.4093,71.3743,71.4006,1877.0
2021-10-20 13:00:00,81.54,81.6,81.41,81.43,13754.0,71.4006,71.4531,71.2867,71.3042,13754.0
2021-10-20 13:05:00,81.42,81.42,81.3,81.36,13437.0,71.2955,71.2955,71.1904,71.2429,13437.0
2021-10-20 13:10:00,81.34,81.38,81.25,81.27,10531.0,71.2254,71.2604,71.1466,71.1641,10531.0
2021-10-20 13:15:00,81.26,81.33,81.2,81.23,5372.0,71.1554,71.2167,71.1028,71.1291,5372.0
2021-10-20 13:20:00,81.21,81.25,81.12,81.2,9665.0,71.1116,71.1466,71.0328,71.1028,9665.0
2021-10-20 13:25:00,81.2,81.22,81.09,81.12,20305.0,71.1028,71.1203,71.0065,71.0328,20305.0
2021-10-20 13:30:00,81.14,81.14,81.08,81.11,6692.0,71.0503,71.0503,70.9978,71.024,6692.0
2021-10-20 13:35:00,81.11,81.23,81.0,81.04,14467.0,71.024,71.1291,70.9277,70.9627,14467.0
2021-10-20 13:40:00,81.06,81.06,80.97,81.01,17396.0,70.9802,70.9802,70.9014,70.9365,17396.0
2021-10-20 13:45:00,81.01,81.06,80.94,80.95,22046.0,70.9365,70.9802,70.8752,70.8839,22046.0
2021-10-20 13:50:00,80.95,81.0,80.92,80.94,11632.0,70.8839,70.9277,70.8576,70.8752,11632.0
2021-10-20 13:55:00,80.95,80.95,80.81,80.82,16553.0,70.8839,70.8839,70.7613,70.7701,16553.0
2021-10-20 14:00:00,80.82,80.94,80.82,80.94,16669.0,70.7701,70.8752,70.7701,70.8752,16669.0
2021-10-20 14:05:00,80.93,80.95,80.9,80.95,13007.0,70.8664,70.8839,70.8401,70.8839,13007.0
2021-10-20 14:10:00,80.93,80.93,80.88,80.91,7117.0,70.8664,70.8664,70.8226,70.8489,7117.0
2021-10-20 14:15:00,80.92,80.95,80.88,80.9,6293.0,70.8576,70.8839,70.8226,70.8401,6293.0
2021-10-20 14:20:00,80.9,80.94,80.81,80.81,15738.0,70.8401,70.8752,70.7613,70.7613,15738.0
2021-10-20 14:25:00,80.82,80.94,80.82,80.93,12205.0,70.7701,70.8752,70.7701,70.8664,12205.0
2021-10-20 14:30:00,80.93,81.1,80.92,81.1,16063.0,70.8664,71.0153,70.8576,71.0153,16063.0
2021-10-20 14:35:00,81.1,81.19,81.07,81.08,15796.0,71.0153,71.0941,70.989,70.9978,15796.0
2021-10-20 14:40:00,81.09,81.09,80.9,80.9,8413.0,71.0065,71.0065,70.8401,70.8401,8413.0
2021-10-20 14:45:00,80.88,80.93,80.85,80.89,8078.0,70.8226,70.8664,70.7964,70.8314,8078.0
2021-10-20 14:50:00,80.91,81.05,80.91,81.02,18598.0,70.8489,70.9715,70.8489,70.9452,18598.0
2021-10-20 14:55:00,81.02,81.1,81.01,81.06,18119.0,70.9452,71.0153,70.9365,70.9802,18119.0
2021-10-20 15:00:00,81.09,81.29,81.06,81.18,19712.0,71.0065,71.1816,70.9802,71.0853,19712.0
2021-10-20 15:05:00,81.18,81.28,81.13,81.15,49420.0,71.0853,71.1729,71.0415,71.059,49420.0
2021-10-20 15:10:00,81.12,81.12,81.02,81.03,12366.0,71.0328,71.0328,70.9452,70.954,12366.0
2021-10-20 15:15:00,81.05,81.05,80.83,80.87,7905.0,70.9715,70.9715,70.7788,70.8139,7905.0
2021-10-20 15:20:00,80.88,80.9,80.7,80.78,16353.0,70.8226,70.8401,70.665,70.7351,16353.0
2021-10-20 15:25:00,80.74,80.79,80.67,80.74,15873.0,70.7,70.7438,70.6387,70.7,15873.0
2021-10-20 15:30:00,80.73,80.77,80.69,80.7,16415.0,70.6913,70.7263,70.6562,70.665,16415.0
2021-10-20 15:35:00,80.69,80.76,80.54,80.54,19082.0,70.6562,70.7175,70.5249,70.5249,19082.0
2021-10-20 15:40:00,80.54,80.64,80.5,80.62,25260.0,70.5249,70.6125,70.4899,70.595,25260.0
2021-10-20 15:45:00,80.64,80.7,80.58,80.58,27017.0,70.6125,70.665,70.5599,70.5599,27017.0
2021-10-20 15:50:00,80.56,80.71,80.51,80.52,55953.0,70.5424,70.6738,70.4986,70.5074,55953.0
2021-10-20 15:55:00,80.53,80.63,80.48,80.53,95694.0,70.5161,70.6037,70.4724,70.5161,95694.0
2021-10-21 09:30:00,80.15,80.59,79.84,80.02,38119.0,70.1834,70.5687,69.9119,70.0696,38119.0
2021-10-21 09:35:00,80.01,80.37,79.94,80.28,28231.0,70.0608,70.376,69.9995,70.2972,28231.0
2021-10-21 09:40:00,80.27,80.94,80.14,80.83,28180.0,70.2885,70.8752,70.1746,70.7788,28180.0
2021-10-21 09:45:00,80.82,80.98,80.7,80.89,38555.0,70.7701,70.9102,70.665,70.8314,38555.0
2021-10-21 09:50:00,80.9,81.09,80.72,81.05,14270.0,70.8401,71.0065,70.6825,70.9715,14270.0
2021-10-21 09:55:00,81.08,81.3,81.0,81.2,23574.0,70.9978,71.1904,70.9277,71.1028,23574.0
2021-10-21 10:00:00,81.2,81.5,81.14,81.2,50781.0,71.1028,71.3655,71.0503,71.1028,50781.0
2021-10-21 10:05:00,81.26,81.45,81.17,81.31,20044.0,71.1554,71.3217,71.0766,71.1992,20044.0
2021-10-21 10:10:00,81.29,81.3,81.11,81.14,22351.0,71.1816,71.1904,71.024,71.0503,22351.0
2021-10-21 10:15:00,81.12,81.15,80.9,80.98,20225.0,71.0328,71.059,70.8401,70.9102,20225.0
2021-10-21 10:20:00,80.98,81.17,80.95,81.14,12935.0,70.9102,71.0766,70.8839,71.0503,12935.0
2021-10-21 10:25:00,81.13,81.14,80.99,81.04,20456.0,71.0415,71.0503,70.9189,70.9627,20456.0
2021-10-21 10:30:00,81.04,81.04,80.81,81.02,32002.0,70.9627,70.9627,70.7613,70.9452,32002.0
2021-10-21 10:35:00,81.05,81.24,81.0,81.03,13034.0,70.9715,71.1379,70.9277,70.954,13034.0
2021-10-21 10:40:00,81.03,81.16,81.01,81.16,12670.0,70.954,71.0678,70.9365,71.0678,12670.0
2021-10-21 10:45:00,81.16,81.4,81.15,81.39,11619.0,71.0678,71.278,71.059,71.2692,11619.0
2021-10-21 10:50:00,81.36,81.36,81.19,81.31,38856.0,71.2429,71.2429,71.0941,71.1992,38856.0
2021-10-21 10:55:00,81.29,81.46,81.24,81.28,85287.0,71.1816,71.3305,71.1379,71.1729,85287.0
2021-10-21 11:00:00,81.24,81.49,81.24,81.35,29760.0,71.1379,71.3568,71.1379,71.2342,29760.0
2021-10-21 11:05:00,81.28,81.46,81.23,81.45,14026.0,71.1729,71.3305,71.1291,71.3217,14026.0
2021-10-21 11:10:00,81.45,81.54,81.36,81.39,22029.0,71.3217,71.4006,71.2429,71.2692,22029.0
2021-10-21 11:15:00,81.4,81.41,81.22,81.24,6946.0,71.278,71.2867,71.1203,71.1379,6946.0
2021-10-21 11:20:00,81.26,81.39,81.18,81.27,14930.0,71.1554,71.2692,71.0853,71.1641,14930.0
2021-10-21 11:25:00,81.27,81.31,81.22,81.27,14666.0,71.1641,71.1992,71.1203,71.1641,14666.0
2021-10-21 11:30:00,81.29,81.32,81.22,81.25,8679.0,71.1816,71.2079,71.1203,71.1466,8679.0
2021-10-21 11:35:00,81.26,81.32,81.22,81.32,4963.0,71.1554,71.2079,71.1203,71.2079,4963.0
2021-10-21 11:40:00,81.32,81.49,81.3,81.49,10431.0,71.2079,71.3568,71.1904,71.3568,10431.0
2021-10-21 11:45:00,81.5,81.58,81.47,81.55,11490.0,71.3655,71.4356,71.3393,71.4093,11490.0
2021-10-21 11:50:00,81.53,81.57,81.43,81.46,5513.0,71.3918,71.4268,71.3042,71.3305,5513.0
2021-10-21 11:55:00,81.46,81.5,81.41,81.48,3091.0,71.3305,71.3655,71.2867,71.348,3091.0
2021-10-21 12:00:00,81.47,81.67,81.46,81.64,4416.0,71.3393,71.5144,71.3305,71.4881,4416.0
2021-10-21 12:05:00,81.61,81.62,81.54,81.54,8883.0,71.4618,71.4706,71.4006,71.4006,8883.0
2021-10-21 12:10:00,81.55,81.58,81.47,81.56,15961.0,71.4093,71.4356,71.3393,71.4181,15961.0
2021-10-21 12:15:00,81.58,81.62,81.54,81.59,6328.0,71.4356,71.4706,71.4006,71.4443,6328.0
2021-10-21 12:20:00,81.59,81.64,81.55,81.62,2997.0,71.4443,71.4881,71.4093,71.4706,2997.0
2021-10-21 12:25:00,81.6,81.7,81.6,81.66,8891.0,71.4531,71.5407,71.4531,71.5056,8891.0
2021-10-21 12:30:00,81.66,81.66,81.53,81.56,7308.0,71.5056,71.5056,71.3918,71.4181,7308.0
2021-10-21 12:35:00,81.53,81.66,81.5,81.65,7523.0,71.3918,71.5056,71.3655,71.4969,7523.0
2021-10-21 12:40:00,81.62,81.65,81.59,81.63,4138.0,71.4706,71.4969,71.4443,71.4794,4138.0
2021-10-21 12:45:00,81.63,81.66,81.49,81.52,7066.0,71.4794,71.5056,71.3568,71.383,7066.0
2021-10-21 12:50:00,81.52,81.61,81.48,81.57,8687.0,71.383,71.4618,71.348,71.4268,8687.0
2021-10-21 12:55:00,81.57,81.64,81.54,81.61,3588.0,71.4268,71.4881,71.4006,71.4618,3588.0
2021-10-21 13:00:00,81.64,81.71,81.58,81.7,10935.0,71.4881,71.5494,71.4356,71.5407,10935.0
2021-10-21 13:05:00,81.71,81.72,81.61,81.62,8192.0,71.5494,71.5582,71.4618,71.4706,8192.0
2021-10-21 13:10:00,81.63,81.63,81.46,81.48,7633.0,71.4794,71.4794,71.3305,71.348,7633.0
2021-10-21 13:15:00,81.48,81.52,81.34,81.5,6164.0,71.348,71.383,71.2254,71.3655,6164.0
2021-10-21 13:20:00,81.5,81.55,81.5,81.52,5618.0,71.3655,71.4093,71.3655,71.383,5618.0
2021-10-21 13:25:00,81.53,81.6,81.52,81.54,7879.0,71.3918,71.4531,71.383,71.4006,7879.0
2021-10-21 13:30:00,81.58,81.58,81.53,81.58,3386.0,71.4356,71.4356,71.3918,71.4356,3386.0
2021-10-21 13:35:00,81.61,81.61,81.47,81.56,7723.0,71.4618,71.4618,71.3393,71.4181,7723.0
2021-10-21 13:40:00,81.56,81.61,81.56,81.59,6728.0,71.4181,71.4618,71.4181,71.4443,6728.0
2021-10-21 13:45:00,81.59,81.62,81.54,81.56,10983.0,71.4443,71.4706,71.4006,71.4181,10983.0
2021-10-21 13:50:00,81.54,81.57,81.3,81.3,11488.0,71.4006,71.4268,71.1904,71.1904,11488.0
2021-10-21 13:55:00,81.34,81.4,81.34,81.39,6078.0,71.2254,71.278,71.2254,71.2692,6078.0
2021-10-21 14:00:00,81.38,81.46,81.37,81.4,9768.0,71.2604,71.3305,71.2517,71.278,9768.0
2021-10-21 14:05:00,81.4,81.41,81.24,81.26,8045.0,71.278,71.2867,71.1379,71.1554,8045.0
2021-10-21 14:10:00,81.26,81.28,81.2,81.24,10274.0,71.1554,71.1729,71.1028,71.1379,10274.0
2021-10-21 14:15:00,81.26,81.35,81.25,81.28,13657.0,71.1554,71.2342,71.1466,71.1729,13657.0
2021-10-21 14:20:00,81.28,81.3,81.25,81.3,10457.0,71.1729,71.1904,71.1466,71.1904,10457.0
2021-10-21 14:25:00,81.31,81.47,81.31,81.45,24480.0,71.1992,71.3393,71.1992,71.3217,24480.0
2021-10-21 14:30:00,81.46,81.47,81.44,81.46,10632.0,71.3305,71.3393,71.313,71.3305,10632.0
2021-10-21 14:35:00,81.46,81.48,81.23,81.23,27957.0,71.3305,71.348,71.1291,71.1291,27957.0
2021-10-21 14:40:00,81.23,81.25,81.18,81.2,14617.0,71.1291,71.1466,71.0853,71.1028,14617.0
2021-10-21 14:45:00,81.2,81.25,81.19,81.23,10926.0,71.1028,71.1466,71.0941,71.1291,10926.0
2021-10-21 14:50:00,81.25,81.34,81.21,81.34,61397.0,71.1466,71.2254,71.1116,71.2254,61397.0
2021-10-21 14:55:00,81.34,81.42,81.16,81.31,44599.0,71.2254,71.2955,71.0678,71.1992,44599.0
2021-10-21 15:00:00,81.32,81.62,81.32,81.62,45278.0,71.2079,71.4706,71.2079,71.4706,45278.0
2021-10-21 15:05:00,81.61,81.75,81.5,81.55,55291.0,71.4618,71.5844,71.3655,71.4093,55291.0
2021-10-21 15:10:00,81.54,81.61,81.5,81.61,16823.0,71.4006,71.4618,71.3655,71.4618,16823.0
2021-10-21 15:15:00,81.58,81.95,81.58,81.88,61415.0,71.4356,71.7596,71.4356,71.6983,61415.0
2021-10-21 15:20:00,81.85,82.16,81.77,82.16,109842.0,71.672,71.9435,71.602,71.9435,109842.0
2021-10-21 15:25:00,82.11,82.11,81.94,81.98,24517.0,71.8997,71.8997,71.7508,71.7858,24517.0
2021-10-21 15:30:00,81.97,82.06,81.84,82.02,40076.0,71.7771,71.8559,71.6632,71.8209,40076.0
2021-10-21 15:35:00,82.02,82.04,81.84,81.89,42404.0,71.8209,71.8384,71.6632,71.707,42404.0
2021-10-21 15:40:00,81.89,81.97,81.77,81.96,69912.0,71.707,71.7771,71.602,71.7683,69912.0
2021-10-21 15:45:00,81.96,81.99,81.86,81.93,44964.0,71.7683,71.7946,71.6808,71.7421,44964.0
2021-10-21 15:50:00,81.94,82.11,81.93,82.03,70503.0,71.7508,71.8997,71.7421,71.8296,70503.0
2021-10-21 15:55:00,82.06,82.25,82.04,82.25,124270.0,71.8559,72.0223,71.8384,72.0223,124270.0
2021-10-22 09:30:00,86.5,88.97,86.1,86.62,390180.0,75.7438,77.9066,75.3935,75.8489,390180.0
2021-10-22 09:35:00,86.59,86.94,85.78,86.04,92286.0,75.8226,76.1291,75.1133,75.341,92286.0
2021-10-22 09:40:00,86.06,87.39,85.1,87.16,112839.0,75.3585,76.5231,74.5179,76.3217,112839.0
2021-10-22 09:45:00,87.21,87.8,86.8,87.46,75755.0,76.3655,76.8821,76.0065,76.5844,75755.0
2021-10-22 09:50:00,87.12,87.33,85.76,86.0,114722.0,76.2867,76.4706,75.0958,75.306,114722.0
2021-10-22 09:55:00,86.06,86.51,85.7,86.3,66508.0,75.3585,75.7525,75.0433,75.5686,66508.0
2021-10-22 10:00:00,86.29,87.7,86.29,87.12,56253.0,75.5599,76.7946,75.5599,76.2867,56253.0
2021-10-22 10:05:00,87.1,87.64,86.85,87.2,54304.0,76.2692,76.742,76.0503,76.3567,54304.0
2021-10-22 10:10:00,87.31,87.99,87.18,87.81,56901.0,76.4531,77.0485,76.3392,76.8909,56901.0
2021-10-22 10:15:00,87.84,88.32,87.67,87.95,96684.0,76.9172,77.3375,76.7683,77.0135,96684.0
2021-10-22 10:20:00,87.95,88.65,87.84,88.05,101576.0,77.0135,77.6264,76.9172,77.101,101576.0
2021-10-22 10:25:00,88.05,88.21,87.92,88.09,50301.0,77.101,77.2411,76.9872,77.1361,50301.0
2021-10-22 10:30:00,88.07,88.7,88.01,88.41,71754.0,77.1186,77.6702,77.066,77.4163,71754.0
2021-10-22 10:35:00,88.46,88.93,88.0,88.22,87280.0,77.4601,77.8716,77.0573,77.2499,87280.0
2021-10-22 10:40:00,88.26,88.43,87.98,88.33,35095.0,77.2849,77.4338,77.0397,77.3462,35095.0
2021-10-22 10:45:00,88.29,88.29,87.51,87.54,44991.0,77.3112,77.3112,76.6282,76.6545,44991.0
2021-10-22 10:50:00,87.54,87.62,86.28,86.42,109284.0,76.6545,76.7245,75.5511,75.6737,109284.0
2021-10-22 10:55:00,86.42,86.55,86.12,86.44,99907.0,75.6737,75.7876,75.411,75.6912,99907.0
2021-10-22 11:00:00,86.5,87.21,86.21,87.15,68201.0,75.7438,76.3655,75.4898,76.313,68201.0
2021-10-22 11:05:00,87.17,87.63,87.17,87.57,43895.0,76.3305,76.7333,76.3305,76.6807,43895.0
2021-10-22 11:10:00,87.57,87.62,87.33,87.46,42810.0,76.6807,76.7245,76.4706,76.5844,42810.0
2021-10-22 11:15:00,87.5,87.55,86.92,87.12,69547.0,76.6194,76.6632,76.1116,76.2867,69547.0
2021-10-22 11:20:00,87.16,87.16,86.52,86.7,45219.0,76.3217,76.3217,75.7613,75.9189,45219.0
2021-10-22 11:25:00,86.64,86.75,86.42,86.5,79417.0,75.8664,75.9627,75.6737,75.7438,79417.0
2021-10-22 11:30:00,86.49,86.6,86.36,86.48,32374.0,75.735,75.8313,75.6212,75.7263,32374.0
2021-10-22 11:35:00,86.48,86.57,85.48,85.48,63633.0,75.7263,75.8051,74.8506,74.8506,63633.0
2021-10-22 11:40:00,85.48,85.82,85.38,85.73,40879.0,74.8506,75.1483,74.7631,75.0695,40879.0
2021-10-22 11:45:00,85.7,86.0,85.41,85.41,34509.0,75.0433,75.306,74.7893,74.7893,34509.0
2021-10-22 11:50:00,85.42,85.73,85.21,85.73,20051.0,74.7981,75.0695,74.6142,75.0695,20051.0
2021-10-22 11:55:00,85.78,86.39,85.78,86.39,16759.0,75.1133,75.6475,75.1133,75.6475,16759.0
2021-10-22 12:00:00,86.42,86.56,86.19,86.43,21077.0,75.6737,75.7963,75.4723,75.6825,21077.0
2021-10-22 12:05:00,86.41,86.65,86.32,86.59,19102.0,75.665,75.8751,75.5862,75.8226,19102.0
2021-10-22 12:10:00,86.54,86.74,86.38,86.72,57649.0,75.7788,75.9539,75.6387,75.9364,57649.0
2021-10-22 12:15:00,86.73,86.98,86.56,86.82,53029.0,75.9452,76.1641,75.7963,76.024,53029.0
2021-10-22 12:20:00,86.87,86.95,86.73,86.9,31398.0,76.0678,76.1378,75.9452,76.094,31398.0
2021-10-22 12:25:00,86.9,86.9,86.66,86.73,42318.0,76.094,76.094,75.8839,75.9452,42318.0
2021-10-22 12:30:00,86.73,86.76,86.48,86.51,24111.0,75.9452,75.9714,75.7263,75.7525,24111.0
2021-10-22 12:35:00,86.51,86.73,86.39,86.61,13627.0,75.7525,75.9452,75.6475,75.8401,13627.0
2021-10-22 12:40:00,86.59,86.84,86.48,86.76,11667.0,75.8226,76.0415,75.7263,75.9714,11667.0
2021-10-22 12:45:00,86.75,86.91,86.65,86.88,12879.0,75.9627,76.1028,75.8751,76.0765,12879.0
2021-10-22 12:50:00,86.9,87.02,86.85,86.89,15952.0,76.094,76.1991,76.0503,76.0853,15952.0
2021-10-22 12:55:00,86.92,87.0,86.88,86.9,16958.0,76.1116,76.1816,76.0765,76.094,16958.0
2021-10-22 13:00:00,86.91,87.02,86.56,86.56,41212.0,76.1028,76.1991,75.7963,75.7963,41212.0
2021-10-22 13:05:00,86.52,86.79,86.46,86.79,22834.0,75.7613,75.9977,75.7088,75.9977,22834.0
2021-10-22 13:10:00,86.81,86.99,86.81,86.86,13652.0,76.0152,76.1728,76.0152,76.059,13652.0
2021-10-22 13:15:00,86.85,87.19,86.81,87.15,41741.0,76.0503,76.348,76.0152,76.313,41741.0
2021-10-22 13:20:00,87.15,87.48,87.07,87.44,27376.0,76.313,76.6019,76.2429,76.5669,27376.0
2021-10-22 13:25:00,87.44,87.57,87.41,87.48,51143.0,76.5669,76.6807,76.5406,76.6019,51143.0
2021-10-22 13:30:00,87.48,87.76,87.48,87.61,45479.0,76.6019,76.8471,76.6019,76.7158,45479.0
2021-10-22 13:35:00,87.65,87.9,87.63,87.78,32318.0,76.7508,76.9697,76.7333,76.8646,32318.0
2021-10-22 13:40:00,87.75,87.75,87.59,87.59,21883.0,76.8383,76.8383,76.6982,76.6982,21883.0
2021-10-22 13:45:00,87.61,87.99,87.6,87.83,22685.0,76.7158,77.0485,76.707,76.9084,22685.0
2021-10-22 13:50:00,87.79,88.1,87.79,88.04,39079.0,76.8734,77.1448,76.8734,77.0923,39079.0
2021-10-22 13:55:00,88.04,88.04,87.65,87.8,19533.0,77.0923,77.0923,76.7508,76.8821,19533.0
2021-10-22 14:00:00,87.8,87.85,87.45,87.75,52402.0,76.8821,76.9259,76.5756,76.8383,52402.0
2021-10-22 14:05:00,87.73,87.83,87.67,87.71,22184.0,76.8208,76.9084,76.7683,76.8033,22184.0
2021-10-22 14:10:00,87.73,88.03,87.7,88.01,14904.0,76.8208,77.0835,76.7946,77.066,14904.0
2021-10-22 14:15:00,88.03,88.03,87.79,87.92,27027.0,77.0835,77.0835,76.8734,76.9872,27027.0
2021-10-22 14:20:00,87.88,87.93,87.78,87.81,16140.0,76.9522,76.996,76.8646,76.8909,16140.0
2021-10-22 14:25:00,87.82,87.99,87.78,87.98,12541.0,76.8996,77.0485,76.8646,77.0397,12541.0
2021-10-22 14:30:00,87.98,88.06,87.89,87.97,31896.0,77.0397,77.1098,76.9609,77.031,31896.0
2021-10-22 14:35:00,87.94,87.94,87.71,87.75,25410.0,77.0047,77.0047,76.8033,76.8383,25410.0
2021-10-22 14:40:00,87.75,87.8,87.49,87.51,39678.0,76.8383,76.8821,76.6107,76.6282,39678.0
2021-10-22 14:45:00,87.5,87.64,87.4,87.59,30873.0,76.6194,76.742,76.5319,76.6982,30873.0
2021-10-22 14:50:00,87.65,87.71,87.61,87.69,12322.0,76.7508,76.8033,76.7158,76.7858,12322.0
2021-10-22 14:55:00,87.71,87.78,87.62,87.63,17454.0,76.8033,76.8646,76.7245,76.7333,17454.0
2021-10-22 15:00:00,87.63,87.64,87.43,87.53,23243.0,76.7333,76.742,76.5581,76.6457,23243.0
2021-10-22 15:05:00,87.54,87.61,87.43,87.58,15969.0,76.6545,76.7158,76.5581,76.6895,15969.0
2021-10-22 15:10:00,87.59,87.59,87.45,87.48,15304.0,76.6982,76.6982,76.5756,76.6019,15304.0
2021-10-22 15:15:00,87.48,87.61,87.45,87.51,25637.0,76.6019,76.7158,76.5756,76.6282,25637.0
2021-10-22 15:20:00,87.47,87.75,87.47,87.61,66182.0,76.5932,76.8383,76.5932,76.7158,66182.0
2021-10-22 15:25:00,87.61,87.71,87.13,87.28,59039.0,76.7158,76.8033,76.2954,76.4268,59039.0
2021-10-22 15:30:00,87.3,87.44,87.2,87.29,60356.0,76.4443,76.5669,76.3567,76.4355,60356.0
2021-10-22 15:35:00,87.3,87.32,87.01,87.24,57322.0,76.4443,76.4618,76.1904,76.3918,57322.0
2021-10-22 15:40:00,87.23,87.32,87.1,87.16,47678.0,76.383,76.4618,76.2692,76.3217,47678.0
2021-10-22 15:45:00,87.14,87.14,86.89,86.93,84530.0,76.3042,76.3042,76.0853,76.1203,84530.0
2021-10-22 15:50:00,86.94,87.19,86.87,87.11,88083.0,76.1291,76.348,76.0678,76.2779,88083.0
2021-10-22 15:55:00,87.13,87.27,87.11,87.21,152812.0,76.2954,76.418,76.2779,76.3655,152812.0
2021-10-25 09:30:00,88.59,89.82,87.85,88.44,168570.0,77.5739,78.6509,76.9259,77.4425,168570.0
2021-10-25 09:35:00,88.38,88.7,88.29,88.42,45587.0,77.39,77.6702,77.3112,77.425,45587.0
2021-10-25 09:40:00,88.4,88.73,88.2,88.45,49718.0,77.4075,77.6965,77.2324,77.4513,49718.0
2021-10-25 09:45:00,88.37,88.87,88.36,88.75,51438.0,77.3812,77.8191,77.3725,77.714,51438.0
2021-10-25 09:50:00,88.68,88.69,88.31,88.4,45895.0,77.6527,77.6615,77.3287,77.4075,45895.0
2021-10-25 09:55:00,88.39,88.41,87.88,87.92,38243.0,77.3988,77.4163,76.9522,76.9872,38243.0
2021-10-25 10:00:00,87.9,88.12,87.76,87.91,33605.0,76.9697,77.1623,76.8471,76.9784,33605.0
2021-10-25 10:05:00,87.91,88.05,87.8,87.85,22178.0,76.9784,77.101,76.8821,76.9259,22178.0
2021-10-25 10:10:00,87.82,87.83,87.6,87.7,21849.0,76.8996,76.9084,76.707,76.7946,21849.0
2021-10-25 10:15:00,87.7,87.88,87.64,87.67,41037.0,76.7946,76.9522,76.742,76.7683,41037.0
2021-10-25 10:20:00,87.67,87.89,87.58,87.72,26374.0,76.7683,76.9609,76.6895,76.8121,26374.0
2021-10-25 10:25:00,87.72,87.91,87.71,87.88,36843.0,76.8121,76.9784,76.8033,76.9522,36843.0
2021-10-25 10:30:00,87.87,87.94,87.66,87.78,63672.0,76.9434,77.0047,76.7595,76.8646,63672.0
2021-10-25 10:35:00,87.78,88.44,87.73,88.41,40315.0,76.8646,77.4425,76.8208,77.4163,40315.0
2021-10-25 10:40:00,88.42,88.55,88.39,88.51,21754.0,77.425,77.5389,77.3988,77.5038,21754.0
2021-10-25 10:45:00,88.51,88.7,88.42,88.61,18568.0,77.5038,77.6702,77.425,77.5914,18568.0
2021-10-25 10:50:00,88.63,88.65,88.5,88.51,30821.0,77.6089,77.6264,77.4951,77.5038,30821.0
2021-10-25 10:55:00,88.5,88.57,88.3,88.31,29619.0,77.4951,77.5564,77.32,77.3287,29619.0
2021-10-25 11:00:00,88.27,88.39,88.1,88.21,79471.0,77.2937,77.3988,77.1448,77.2411,79471.0
2021-10-25 11:05:00,88.23,88.53,88.16,88.45,59828.0,77.2587,77.5213,77.1974,77.4513,59828.0
2021-10-25 11:10:00,88.39,88.42,88.26,88.34,48605.0,77.3988,77.425,77.2849,77.355,48605.0
2021-10-25 11:15:00,88.32,88.69,88.28,88.66,78071.0,77.3375,77.6615,77.3024,77.6352,78071.0
2021-10-25 11:20:00,88.7,88.76,88.18,88.24,86057.0,77.6702,77.7227,77.2149,77.2674,86057.0
2021-10-25 11:25:00,88.24,88.51,88.04,88.51,70193.0,77.2674,77.5038,77.0923,77.5038,70193.0
2021-10-25 11:30:00,88.46,88.65,88.06,88.14,93657.0,77.4601,77.6264,77.1098,77.1798,93657.0
2021-10-25 11:35:00,88.13,88.34,88.06,88.23,67183.0,77.1711,77.355,77.1098,77.2587,67183.0
2021-10-25 11:40:00,88.27,88.66,88.19,88.66,26613.0,77.2937,77.6352,77.2236,77.6352,26613.0
2021-10-25 11:45:00,88.72,89.24,88.67,89.06,35513.0,77.6877,78.1431,77.6439,77.9854,35513.0
2021-10-25 11:50:00,89.04,89.37,88.99,89.32,21703.0,77.9679,78.2569,77.9241,78.2131,21703.0
2021-10-25 11:55:00,89.3,89.35,89.02,89.02,34289.0,78.1956,78.2394,77.9504,77.9504,34289.0
2021-10-25 12:00:00,89.06,89.17,88.93,89.06,52392.0,77.9854,78.0818,77.8716,77.9854,52392.0
2021-10-25 12:05:00,89.11,89.13,88.89,88.9,28098.0,78.0292,78.0467,77.8366,77.8453,28098.0
2021-10-25 12:10:00,88.9,89.32,88.9,89.21,20046.0,77.8453,78.2131,77.8453,78.1168,20046.0
2021-10-25 12:15:00,89.22,89.48,89.22,89.43,31420.0,78.1255,78.3532,78.1255,78.3094,31420.0
2021-10-25 12:20:00,89.41,89.41,89.24,89.27,32359.0,78.2919,78.2919,78.1431,78.1693,32359.0
2021-10-25 12:25:00,89.24,89.67,89.24,89.6,33241.0,78.1431,78.5196,78.1431,78.4583,33241.0
2021-10-25 12:30:00,89.5,89.57,89.42,89.46,12008.0,78.3707,78.432,78.3007,78.3357,12008.0
2021-10-25 12:35:00,89.48,89.5,89.34,89.39,9892.0,78.3532,78.3707,78.2306,78.2744,9892.0
2021-10-25 12:40:00,89.42,89.6,89.42,89.54,14709.0,78.3007,78.4583,78.3007,78.4058,14709.0
2021-10-25 12:45:00,89.55,89.56,89.45,89.56,7579.0,78.4145,78.4233,78.3269,78.4233,7579.0
2021-10-25 12:50:00,89.59,89.6,89.32,89.33,29987.0,78.4495,78.4583,78.2131,78.2219,29987.0
2021-10-25 12:55:00,89.34,89.4,89.11,89.12,92504.0,78.2306,78.2832,78.0292,78.038,92504.0
2021-10-25 13:00:00,89.15,89.56,89.15,89.39,31881.0,78.0643,78.4233,78.0643,78.2744,31881.0
2021-10-25 13:05:00,89.35,89.35,89.02,89.17,52844.0,78.2394,78.2394,77.9504,78.0818,52844.0
2021-10-25 13:10:00,89.11,89.37,89.08,89.2,54467.0,78.0292,78.2569,78.003,78.108,54467.0
2021-10-25 13:15:00,89.19,89.23,89.01,89.22,42515.0,78.0993,78.1343,77.9417,78.1255,42515.0
2021-10-25 13:20:00,89.23,89.48,89.19,89.47,24463.0,78.1343,78.3532,78.0993,78.3445,24463.0
2021-10-25 13:25:00,89.44,89.87,89.43,89.81,17345.0,78.3182,78.6947,78.3094,78.6422,17345.0
2021-10-25 13:30:00,89.8,89.81,89.26,89.28,32995.0,78.6334,78.6422,78.1606,78.1781,32995.0
2021-10-25 13:35:00,89.27,89.51,89.2,89.4,55300.0,78.1693,78.3795,78.108,78.2832,55300.0
2021-10-25 13:40:00,89.4,89.5,89.17,89.19,31459.0,78.2832,78.3707,78.0818,78.0993,31459.0
2021-10-25 13:45:00,89.17,89.24,88.99,89.19,54999.0,78.0818,78.1431,77.9241,78.0993,54999.0
2021-10-25 13:50:00,89.18,89.31,89.0,89.12,17622.0,78.0905,78.2044,77.9329,78.038,17622.0
2021-10-25 13:55:00,89.14,89.3,89.07,89.3,11035.0,78.0555,78.1956,77.9942,78.1956,11035.0
2021-10-25 14:00:00,89.28,89.47,89.19,89.43,16818.0,78.1781,78.3445,78.0993,78.3094,16818.0
2021-10-25 14:05:00,89.43,89.5,89.32,89.47,11285.0,78.3094,78.3707,78.2131,78.3445,11285.0
2021-10-25 14:10:00,89.5,89.66,89.44,89.46,10548.0,78.3707,78.5108,78.3182,78.3357,10548.0
2021-10-25 14:15:00,89.46,89.54,89.19,89.32,15177.0,78.3357,78.4058,78.0993,78.2131,15177.0
2021-10-25 14:20:00,89.38,89.38,89.15,89.24,13808.0,78.2657,78.2657,78.0643,78.1431,13808.0
2021-10-25 14:25:00,89.23,89.29,89.21,89.24,11170.0,78.1343,78.1868,78.1168,78.1431,11170.0
2021-10-25 14:30:00,89.27,89.27,89.1,89.19,14827.0,78.1693,78.1693,78.0205,78.0993,14827.0
2021-10-25 14:35:00,89.21,89.24,89.1,89.14,14568.0,78.1168,78.1431,78.0205,78.0555,14568.0
2021-10-25 14:40:00,89.14,89.2,89.02,89.14,15029.0,78.0555,78.108,77.9504,78.0555,15029.0
2021-10-25 14:45:00,89.12,89.14,88.99,89.08,13111.0,78.038,78.0555,77.9241,78.003,13111.0
2021-10-25 14:50:00,89.06,89.08,88.88,88.96,20443.0,77.9854,78.003,77.8278,77.8979,20443.0
2021-10-25 14:55:00,88.97,89.1,88.9,88.99,32040.0,77.9066,78.0205,77.8453,77.9241,32040.0
2021-10-25 15:00:00,88.98,89.05,88.68,89.02,92580.0,77.9154,77.9767,77.6527,77.9504,92580.0
2021-10-25 15:05:00,89.05,89.13,88.73,88.97,71323.0,77.9767,78.0467,77.6965,77.9066,71323.0
2021-10-25 15:10:00,88.97,88.99,88.59,88.78,62076.0,77.9066,77.9241,77.5739,77.7403,62076.0
2021-10-25 15:15:00,88.77,88.79,88.57,88.62,34200.0,77.7315,77.749,77.5564,77.6002,34200.0
2021-10-25 15:20:00,88.69,88.83,88.64,88.79,12751.0,77.6615,77.784,77.6177,77.749,12751.0
2021-10-25 15:25:00,88.78,88.89,88.68,88.87,28909.0,77.7403,77.8366,77.6527,77.8191,28909.0
2021-10-25 15:30:00,88.86,88.86,88.54,88.62,22226.0,77.8103,77.8103,77.5301,77.6002,22226.0
2021-10-25 15:35:00,88.65,88.69,88.55,88.63,19047.0,77.6264,77.6615,77.5389,77.6089,19047.0
2021-10-25 15:40:00,88.63,88.83,88.62,88.79,45451.0,77.6089,77.784,77.6002,77.749,45451.0
2021-10-25 15:45:00,88.8,88.97,88.76,88.9,22340.0,77.7578,77.9066,77.7227,77.8453,22340.0
2021-10-25 15:50:00,88.91,89.18,88.91,89.17,45404.0,77.8541,78.0905,77.8541,78.0818,45404.0
2021-10-25 15:55:00,89.13,89.18,88.9,89.12,156660.0,78.0467,78.0905,77.8453,78.038,156660.0
2021-10-26 09:30:00,87.7,89.0,86.81,88.06,530705.0,76.7946,77.9329,76.0152,77.1098,530705.0
2021-10-26 09:35:00,87.89,88.27,87.33,87.88,114264.0,76.9609,77.2937,76.4706,76.9522,114264.0
2021-10-26 09:40:00,87.88,88.52,87.87,88.28,69190.0,76.9522,77.5126,76.9434,77.3024,69190.0
2021-10-26 09:45:00,88.28,88.28,86.89,86.89,84068.0,77.3024,77.3024,76.0853,76.0853,84068.0
2021-10-26 09:50:00,86.84,87.1,86.56,86.66,93772.0,76.0415,76.2692,75.7963,75.8839,93772.0
2021-10-26 09:55:00,86.77,86.77,85.97,86.0,111721.0,75.9802,75.9802,75.2797,75.306,111721.0
2021-10-26 10:00:00,86.11,87.01,86.03,86.72,75724.0,75.4023,76.1904,75.3322,75.9364,75724.0
2021-10-26 10:05:00,86.75,86.76,85.94,86.03,82457.0,75.9627,75.9714,75.2534,75.3322,82457.0
2021-10-26 10:10:00,86.12,86.92,86.07,86.92,52987.0,75.411,76.1116,75.3672,76.1116,52987.0
2021-10-26 10:15:00,86.97,87.02,86.62,86.92,46381.0,76.1553,76.1991,75.8489,76.1116,46381.0
2021-10-26 10:20:00,86.87,87.02,86.62,86.77,28309.0,76.0678,76.1991,75.8489,75.9802,28309.0
2021-10-26 10:25:00,86.77,87.0,86.55,86.78,15035.0,75.9802,76.1816,75.7876,75.989,15035.0
2021-10-26 10:30:00,86.74,86.84,86.4,86.84,29619.0,75.9539,76.0415,75.6562,76.0415,29619.0
2021-10-26 10:35:00,86.86,86.9,86.7,86.8,44627.0,76.059,76.094,75.9189,76.0065,44627.0
2021-10-26 10:40:00,86.81,87.0,86.77,87.0,13498.0,76.0152,76.1816,75.9802,76.1816,13498.0
2021-10-26 10:45:00,87.0,87.01,86.82,86.86,27572.0,76.1816,76.1904,76.024,76.059,27572.0
2021-10-26 10:50:00,86.88,87.07,86.85,86.94,20255.0,76.0765,76.2429,76.0503,76.1291,20255.0
2021-10-26 10:55:00,86.97,87.17,86.86,87.1,43203.0,76.1553,76.3305,76.059,76.2692,43203.0
2021-10-26 11:00:00,87.15,87.19,87.08,87.11,16728.0,76.313,76.348,76.2517,76.2779,16728.0
2021-10-26 11:05:00,87.14,87.28,86.9,86.9,13988.0,76.3042,76.4268,76.094,76.094,13988.0
2021-10-26 11:10:00,86.92,87.04,86.77,86.95,18335.0,76.1116,76.2166,75.9802,76.1378,18335.0
2021-10-26 11:15:00,87.02,87.3,86.99,87.12,25578.0,76.1991,76.4443,76.1728,76.2867,25578.0
2021-10-26 11:20:00,87.1,87.1,86.91,86.94,5343.0,76.2692,76.2692,76.1028,76.1291,5343.0
2021-10-26 11:25:00,86.97,87.11,86.94,86.99,17216.0,76.1553,76.2779,76.1291,76.1728,17216.0
2021-10-26 11:30:00,87.0,87.28,87.0,87.13,20004.0,76.1816,76.4268,76.1816,76.2954,20004.0
2021-10-26 11:35:00,87.12,87.45,87.11,87.43,22880.0,76.2867,76.5756,76.2779,76.5581,22880.0
2021-10-26 11:40:00,87.42,87.51,87.36,87.38,23052.0,76.5494,76.6282,76.4968,76.5144,23052.0
2021-10-26 11:45:00,87.35,87.39,87.19,87.19,11119.0,76.4881,76.5231,76.348,76.348,11119.0
2021-10-26 11:50:00,87.19,87.31,87.0,87.12,39067.0,76.348,76.4531,76.1816,76.2867,39067.0
2021-10-26 11:55:00,87.12,87.2,87.0,87.05,12810.0,76.2867,76.3567,76.1816,76.2254,12810.0
2021-10-26 12:00:00,87.1,87.26,86.92,87.25,59828.0,76.2692,76.4093,76.1116,76.4005,59828.0
2021-10-26 12:05:00,87.19,87.34,86.97,87.28,107552.0,76.348,76.4793,76.1553,76.4268,107552.0
2021-10-26 12:10:00,87.26,87.3,87.06,87.3,41571.0,76.4093,76.4443,76.2341,76.4443,41571.0
2021-10-26 12:15:00,87.32,87.36,87.21,87.23,10189.0,76.4618,76.4968,76.3655,76.383,10189.0
2021-10-26 12:20:00,87.23,87.5,87.11,87.5,25594.0,76.383,76.6194,76.2779,76.6194,25594.0
2021-10-26 12:25:00,87.5,87.5,87.16,87.19,63376.0,76.6194,76.6194,76.3217,76.348,63376.0
2021-10-26 12:30:00,87.19,87.33,87.13,87.23,66040.0,76.348,76.4706,76.2954,76.383,66040.0
2021-10-26 12:35:00,87.18,87.21,86.85,87.07,30669.0,76.3392,76.3655,76.0503,76.2429,30669.0
2021-10-26 12:40:00,87.09,87.19,87.01,87.07,16204.0,76.2604,76.348,76.1904,76.2429,16204.0
2021-10-26 12:45:00,87.06,87.11,86.79,86.8,73326.0,76.2341,76.2779,75.9977,76.0065,73326.0
2021-10-26 12:50:00,86.78,86.85,86.61,86.78,20043.0,75.989,76.0503,75.8401,75.989,20043.0
2021-10-26 12:55:00,86.78,87.01,86.77,86.85,24414.0,75.989,76.1904,75.9802,76.0503,24414.0
2021-10-26 13:00:00,86.84,86.96,86.78,86.92,13128.0,76.0415,76.1466,75.989,76.1116,13128.0
2021-10-26 13:05:00,86.95,87.1,86.9,86.95,15791.0,76.1378,76.2692,76.094,76.1378,15791.0
2021-10-26 13:10:00,86.95,86.97,86.82,86.88,24398.0,76.1378,76.1553,76.024,76.0765,24398.0
2021-10-26 13:15:00,86.95,86.98,86.84,86.96,13858.0,76.1378,76.1641,76.0415,76.1466,13858.0
2021-10-26 13:20:00,86.95,87.03,86.73,86.87,20948.0,76.1378,76.2079,75.9452,76.0678,20948.0
2021-10-26 13:25:00,86.86,87.17,86.85,87.11,29585.0,76.059,76.3305,76.0503,76.2779,29585.0
2021-10-26 13:30:00,87.1,87.39,87.04,87.37,21244.0,76.2692,76.5231,76.2166,76.5056,21244.0
2021-10-26 13:35:00,87.39,87.5,87.36,87.5,12908.0,76.5231,76.6194,76.4968,76.6194,12908.0
2021-10-26 13:40:00,87.51,87.79,87.38,87.79,45652.0,76.6282,76.8734,76.5144,76.8734,45652.0
2021-10-26 13:45:00,87.73,87.86,87.6,87.68,19033.0,76.8208,76.9347,76.707,76.777,19033.0
2021-10-26 13:50:00,87.69,87.85,87.61,87.85,58880.0,76.7858,76.9259,76.7158,76.9259,58880.0
2021-10-26 13:55:00,87.88,88.13,87.77,87.95,30017.0,76.9522,77.1711,76.8559,77.0135,30017.0
2021-10-26 14:00:00,88.0,88.03,87.76,87.88,8475.0,77.0573,77.0835,76.8471,76.9522,8475.0
2021-10-26 14:05:00,87.88,87.99,87.8,87.84,6596.0,76.9522,77.0485,76.8821,76.9172,6596.0
2021-10-26 14:10:00,87.89,88.1,87.89,88.04,7610.0,76.9609,77.1448,76.9609,77.0923,7610.0
2021-10-26 14:15:00,88.1,88.33,88.03,88.2,13786.0,77.1448,77.3462,77.0835,77.2324,13786.0
2021-10-26 14:20:00,88.16,88.18,87.8,88.18,50226.0,77.1974,77.2149,76.8821,77.2149,50226.0
2021-10-26 14:25:00,88.17,88.18,87.98,88.0,12926.0,77.2061,77.2149,77.0397,77.0573,12926.0
2021-10-26 14:30:00,88.03,88.1,88.0,88.1,4125.0,77.0835,77.1448,77.0573,77.1448,4125.0
2021-10-26 14:35:00,88.1,88.19,87.95,88.02,21445.0,77.1448,77.2236,77.0135,77.0748,21445.0
2021-10-26 14:40:00,88.0,88.05,87.94,87.94,4250.0,77.0573,77.101,77.0047,77.0047,4250.0
2021-10-26 14:45:00,87.98,88.07,87.96,88.03,8169.0,77.0397,77.1186,77.0222,77.0835,8169.0
2021-10-26 14:50:00,88.07,88.13,88.02,88.13,3601.0,77.1186,77.1711,77.0748,77.1711,3601.0
2021-10-26 14:55:00,88.13,88.27,88.08,88.16,9430.0,77.1711,77.2937,77.1273,77.1974,9430.0
2021-10-26 15:00:00,88.21,88.29,87.96,88.0,33161.0,77.2411,77.3112,77.0222,77.0573,33161.0
2021-10-26 15:05:00,88.02,88.18,87.96,88.18,16535.0,77.0748,77.2149,77.0222,77.2149,16535.0
2021-10-26 15:10:00,88.23,88.23,88.06,88.12,7259.0,77.2587,77.2587,77.1098,77.1623,7259.0
2021-10-26 15:15:00,88.13,88.3,88.08,88.23,7201.0,77.1711,77.32,77.1273,77.2587,7201.0
2021-10-26 15:20:00,88.25,88.35,88.2,88.31,29649.0,77.2762,77.3637,77.2324,77.3287,29649.0
2021-10-26 15:25:00,88.34,88.34,88.1,88.13,13680.0,77.355,77.355,77.1448,77.1711,13680.0
2021-10-26 15:30:00,88.15,88.28,88.15,88.26,15556.0,77.1886,77.3024,77.1886,77.2849,15556.0
2021-10-26 15:35:00,88.23,88.4,88.21,88.31,30496.0,77.2587,77.4075,77.2411,77.3287,30496.0
2021-10-26 15:40:00,88.29,88.34,88.22,88.34,8485.0,77.3112,77.355,77.2499,77.355,8485.0
2021-10-26 15:45:00,88.33,88.38,88.29,88.3,16869.0,77.3462,77.39,77.3112,77.32,16869.0
2021-10-26 15:50:00,88.21,88.25,88.03,88.04,48276.0,77.2411,77.2762,77.0835,77.0923,48276.0
2021-10-26 15:55:00,88.03,88.16,88.0,88.07,61267.0,77.0835,77.1974,77.0573,77.1186,61267.0
2021-10-27 09:30:00,88.42,88.95,88.2,88.68,41761.0,77.425,77.8891,77.2324,77.6527,41761.0
2021-10-27 09:35:00,88.7,88.98,88.49,88.5,49336.0,77.6702,77.9154,77.4863,77.4951,49336.0
2021-10-27 09:40:00,88.53,88.64,88.31,88.55,28742.0,77.5213,77.6177,77.3287,77.5389,28742.0
2021-10-27 09:45:00,88.53,89.0,88.49,88.82,34304.0,77.5213,77.9329,77.4863,77.7753,34304.0
2021-10-27 09:50:00,88.76,88.79,88.43,88.59,6454.0,77.7227,77.749,77.4338,77.5739,6454.0
2021-10-27 09:55:00,88.54,88.54,88.1,88.31,26928.0,77.5301,77.5301,77.1448,77.3287,26928.0
2021-10-27 10:00:00,88.34,88.4,88.03,88.07,14595.0,77.355,77.4075,77.0835,77.1186,14595.0
2021-10-27 10:05:00,88.09,88.1,87.8,88.04,12807.0,77.1361,77.1448,76.8821,77.0923,12807.0
2021-10-27 10:10:00,88.04,88.1,87.92,87.96,12292.0,77.0923,77.1448,76.9872,77.0222,12292.0
2021-10-27 10:15:00,87.96,88.09,87.87,87.9,9500.0,77.0222,77.1361,76.9434,76.9697,9500.0
2021-10-27 10:20:00,87.93,88.09,87.88,88.0,9717.0,76.996,77.1361,76.9522,77.0573,9717.0
2021-10-27 10:25:00,87.98,88.03,87.9,87.93,5825.0,77.0397,77.0835,76.9697,76.996,5825.0
2021-10-27 10:30:00,87.88,88.0,87.81,87.85,9937.0,76.9522,77.0573,76.8909,76.9259,9937.0
2021-10-27 10:35:00,87.88,87.88,87.56,87.63,7833.0,76.9522,76.9522,76.672,76.7333,7833.0
2021-10-27 10:40:00,87.6,87.78,87.54,87.71,30302.0,76.707,76.8646,76.6545,76.8033,30302.0
2021-10-27 10:45:00,87.7,87.84,87.59,87.77,43401.0,76.7946,76.9172,76.6982,76.8559,43401.0
2021-10-27 10:50:00,87.82,87.86,87.55,87.8,74562.0,76.8996,76.9347,76.6632,76.8821,74562.0
2021-10-27 10:55:00,87.81,87.83,87.59,87.61,13645.0,76.8909,76.9084,76.6982,76.7158,13645.0
2021-10-27 11:00:00,87.56,87.9,87.56,87.89,11755.0,76.672,76.9697,76.672,76.9609,11755.0
2021-10-27 11:05:00,87.88,88.08,87.87,88.05,14206.0,76.9522,77.1273,76.9434,77.101,14206.0
2021-10-27 11:10:00,88.02,88.29,88.02,88.23,17664.0,77.0748,77.3112,77.0748,77.2587,17664.0
2021-10-27 11:15:00,88.18,88.25,88.16,88.16,5220.0,77.2149,77.2762,77.1974,77.1974,5220.0
2021-10-27 11:20:00,88.16,88.31,88.16,88.23,10297.0,77.1974,77.3287,77.1974,77.2587,10297.0
2021-10-27 11:25:00,88.23,88.45,88.17,88.42,25909.0,77.2587,77.4513,77.2061,77.425,25909.0
2021-10-27 11:30:00,88.41,88.64,88.4,88.62,6603.0,77.4163,77.6177,77.4075,77.6002,6603.0
2021-10-27 11:35:00,88.59,88.88,88.57,88.7,71535.0,77.5739,77.8278,77.5564,77.6702,71535.0
2021-10-27 11:40:00,88.67,88.88,88.66,88.78,61955.0,77.6439,77.8278,77.6352,77.7403,61955.0
2021-10-27 11:45:00,88.81,88.92,88.76,88.76,41311.0,77.7665,77.8629,77.7227,77.7227,41311.0
2021-10-27 11:50:00,88.72,88.72,88.47,88.53,20384.0,77.6877,77.6877,77.4688,77.5213,20384.0
2021-10-27 11:55:00,88.52,88.62,88.46,88.62,8083.0,77.5126,77.6002,77.4601,77.6002,8083.0
2021-10-27 12:00:00,88.67,88.76,88.64,88.7,6298.0,77.6439,77.7227,77.6177,77.6702,6298.0
2021-10-27 12:05:00,88.69,88.95,88.66,88.89,34572.0,77.6615,77.8891,77.6352,77.8366,34572.0
2021-10-27 12:10:00,88.92,88.94,88.81,88.81,13579.0,77.8629,77.8804,77.7665,77.7665,13579.0
2021-10-27 12:15:00,88.79,88.82,88.73,88.82,7992.0,77.749,77.7753,77.6965,77.7753,7992.0
2021-10-27 12:20:00,88.82,88.89,88.7,88.71,8251.0,77.7753,77.8366,77.6702,77.679,8251.0
2021-10-27 12:25:00,88.71,88.72,88.63,88.65,27448.0,77.679,77.6877,77.6089,77.6264,27448.0
2021-10-27 12:30:00,88.71,88.8,88.62,88.77,12985.0,77.679,77.7578,77.6002,77.7315,12985.0
2021-10-27 12:35:00,88.74,88.75,88.58,88.61,7434.0,77.7052,77.714,77.5651,77.5914,7434.0
2021-10-27 12:40:00,88.58,88.78,88.58,88.76,14600.0,77.5651,77.7403,77.5651,77.7227,14600.0
2021-10-27 12:45:00,88.77,88.82,88.61,88.63,14904.0,77.7315,77.7753,77.5914,77.6089,14904.0
2021-10-27 12:50:00,88.62,88.62,88.42,88.42,6564.0,77.6002,77.6002,77.425,77.425,6564.0
2021-10-27 12:55:00,88.43,88.54,88.39,88.52,4621.0,77.4338,77.5301,77.3988,77.5126,4621.0
2021-10-27 13:00:00,88.52,88.59,88.48,88.55,7234.0,77.5126,77.5739,77.4776,77.5389,7234.0
2021-10-27 13:05:00,88.53,88.8,88.48,88.78,26193.0,77.5213,77.7578,77.4776,77.7403,26193.0
2021-10-27 13:10:00,88.78,88.8,88.67,88.73,15154.0,77.7403,77.7578,77.6439,77.6965,15154.0
2021-10-27 13:15:00,88.73,88.77,88.68,88.76,5735.0,77.6965,77.7315,77.6527,77.7227,5735.0
2021-10-27 13:20:00,88.76,88.81,88.71,88.75,9010.0,77.7227,77.7665,77.679,77.714,9010.0
2021-10-27 13:25:00,88.75,88.77,88.7,88.77,16169.0,77.714,77.7315,77.6702,77.7315,16169.0
2021-10-27 13:30:00,88.77,88.8,88.56,88.69,22054.0,77.7315,77.7578,77.5476,77.6615,22054.0
2021-10-27 13:35:00,88.69,88.8,88.6,88.79,40227.0,77.6615,77.7578,77.5826,77.749,40227.0
2021-10-27 13:40:00,88.77,88.79,88.47,88.5,8267.0,77.7315,77.749,77.4688,77.4951,8267.0
2021-10-27 13:45:00,88.49,88.51,88.37,88.47,7909.0,77.4863,77.5038,77.3812,77.4688,7909.0
2021-10-27 13:50:00,88.48,88.64,88.48,88.63,25502.0,77.4776,77.6177,77.4776,77.6089,25502.0
2021-10-27 13:55:00,88.63,88.8,88.62,88.7,31743.0,77.6089,77.7578,77.6002,77.6702,31743.0
2021-10-27 14:00:00,88.68,88.74,88.61,88.69,16866.0,77.6527,77.7052,77.5914,77.6615,16866.0
2021-10-27 14:05:00,88.69,88.69,88.62,88.66,5136.0,77.6615,77.6615,77.6002,77.6352,5136.0
2021-10-27 14:10:00,88.67,88.77,88.67,88.77,16410.0,77.6439,77.7315,77.6439,77.7315,16410.0
2021-10-27 14:15:00,88.76,88.8,88.74,88.79,16177.0,77.7227,77.7578,77.7052,77.749,16177.0
2021-10-27 14:20:00,88.8,88.8,88.69,88.72,19823.0,77.7578,77.7578,77.6615,77.6877,19823.0
2021-10-27 14:25:00,88.72,88.79,88.66,88.66,8113.0,77.6877,77.749,77.6352,77.6352,8113.0
2021-10-27 14:30:00,88.67,88.72,88.53,88.59,12962.0,77.6439,77.6877,77.5213,77.5739,12962.0
2021-10-27 14:35:00,88.6,88.65,88.55,88.6,8716.0,77.5826,77.6264,77.5389,77.5826,8716.0
2021-10-27 14:40:00,88.6,88.63,88.51,88.52,8607.0,77.5826,77.6089,77.5038,77.5126,8607.0
2021-10-27 14:45:00,88.53,88.56,88.48,88.56,5407.0,77.5213,77.5476,77.4776,77.5476,5407.0
2021-10-27 14:50:00,88.59,88.6,88.54,88.54,16087.0,77.5739,77.5826,77.5301,77.5301,16087.0
2021-10-27 14:55:00,88.53,88.62,88.51,88.6,7064.0,77.5213,77.6002,77.5038,77.5826,7064.0
2021-10-27 15:00:00,88.57,88.64,88.45,88.6,10493.0,77.5564,77.6177,77.4513,77.5826,10493.0
2021-10-27 15:05:00,88.6,88.7,88.56,88.58,16215.0,77.5826,77.6702,77.5476,77.5651,16215.0
2021-10-27 15:10:00,88.56,88.58,88.22,88.22,16014.0,77.5476,77.5651,77.2499,77.2499,16014.0
2021-10-27 15:15:00,88.23,88.29,88.07,88.07,18781.0,77.2587,77.3112,77.1186,77.1186,18781.0
2021-10-27 15:20:00,88.06,88.12,87.99,88.11,15755.0,77.1098,77.1623,77.0485,77.1536,15755.0
2021-10-27 15:25:00,88.1,88.22,88.08,88.13,13477.0,77.1448,77.2499,77.1273,77.1711,13477.0
2021-10-27 15:30:00,88.11,88.28,88.07,88.24,19821.0,77.1536,77.3024,77.1186,77.2674,19821.0
2021-10-27 15:35:00,88.24,88.49,88.23,88.33,90840.0,77.2674,77.4863,77.2587,77.3462,90840.0
2021-10-27 15:40:00,88.34,88.5,88.22,88.27,28834.0,77.355,77.4951,77.2499,77.2937,28834.0
2021-10-27 15:45:00,88.28,88.28,88.03,88.03,23080.0,77.3024,77.3024,77.0835,77.0835,23080.0
2021-10-27 15:50:00,88.06,88.13,87.96,88.02,19022.0,77.1098,77.1711,77.0222,77.0748,19022.0
2021-10-27 15:55:00,88.03,88.06,87.9,88.06,68567.0,77.0835,77.1098,76.9697,77.1098,68567.0
2021-10-28 09:30:00,88.49,89.3,88.49,89.2,57270.0,77.4863,78.1956,77.4863,78.108,57270.0
2021-10-28 09:35:00,89.29,89.3,88.62,88.91,26473.0,78.1868,78.1956,77.6002,77.8541,26473.0
2021-10-28 09:40:00,88.84,89.19,88.72,89.14,27959.0,77.7928,78.0993,77.6877,78.0555,27959.0
2021-10-28 09:45:00,89.26,89.51,89.04,89.27,23835.0,78.1606,78.3795,77.9679,78.1693,23835.0
2021-10-28 09:50:00,89.27,89.3,88.92,89.0,15201.0,78.1693,78.1956,77.8629,77.9329,15201.0
2021-10-28 09:55:00,88.98,89.13,88.82,88.87,31041.0,77.9154,78.0467,77.7753,77.8191,31041.0
2021-10-28 10:00:00,88.9,89.08,88.8,88.8,22238.0,77.8453,78.003,77.7578,77.7578,22238.0
2021-10-28 10:05:00,88.82,89.36,88.65,89.36,27119.0,77.7753,78.2481,77.6264,78.2481,27119.0
2021-10-28 10:10:00,89.5,89.69,89.44,89.44,28905.0,78.3707,78.5371,78.3182,78.3182,28905.0
2021-10-28 10:15:00,89.4,89.53,89.18,89.2,39625.0,78.2832,78.397,78.0905,78.108,39625.0
2021-10-28 10:20:00,89.2,89.42,89.2,89.23,9985.0,78.108,78.3007,78.108,78.1343,9985.0
2021-10-28 10:25:00,89.25,89.49,89.25,89.47,5252.0,78.1518,78.362,78.1518,78.3445,5252.0
2021-10-28 10:30:00,89.5,89.5,89.37,89.43,14767.0,78.3707,78.3707,78.2569,78.3094,14767.0
2021-10-28 10:35:00,89.43,89.71,89.43,89.62,9800.0,78.3094,78.5546,78.3094,78.4758,9800.0
2021-10-28 10:40:00,89.64,89.69,89.6,89.61,29284.0,78.4933,78.5371,78.4583,78.4671,29284.0
2021-10-28 10:45:00,89.63,89.76,89.58,89.7,16176.0,78.4846,78.5984,78.4408,78.5459,16176.0
2021-10-28 10:50:00,89.66,89.74,89.39,89.39,11536.0,78.5108,78.5809,78.2744,78.2744,11536.0
2021-10-28 10:55:00,89.4,89.46,89.22,89.36,7735.0,78.2832,78.3357,78.1255,78.2481,7735.0
2021-10-28 11:00:00,89.38,89.38,89.2,89.29,10140.0,78.2657,78.2657,78.108,78.1868,10140.0
2021-10-28 11:05:00,89.3,89.44,89.28,89.38,12244.0,78.1956,78.3182,78.1781,78.2657,12244.0
2021-10-28 11:10:00,89.38,89.7,89.37,89.51,23559.0,78.2657,78.5459,78.2569,78.3795,23559.0
2021-10-28 11:15:00,89.5,89.5,89.18,89.22,8994.0,78.3707,78.3707,78.0905,78.1255,8994.0
2021-10-28 11:20:00,89.24,89.27,89.0,89.13,47282.0,78.1431,78.1693,77.9329,78.0467,47282.0
2021-10-28 11:25:00,89.15,89.37,88.98,89.34,54273.0,78.0643,78.2569,77.9154,78.2306,54273.0
2021-10-28 11:30:00,89.34,89.5,89.27,89.5,11645.0,78.2306,78.3707,78.1693,78.3707,11645.0
2021-10-28 11:35:00,89.46,89.59,89.36,89.53,8579.0,78.3357,78.4495,78.2481,78.397,8579.0
2021-10-28 11:40:00,89.56,89.86,89.55,89.8,12677.0,78.4233,78.686,78.4145,78.6334,12677.0
2021-10-28 11:45:00,89.84,89.85,89.44,89.44,6658.0,78.6685,78.6772,78.3182,78.3182,6658.0
2021-10-28 11:50:00,89.47,89.58,89.46,89.53,6599.0,78.3445,78.4408,78.3357,78.397,6599.0
2021-10-28 11:55:00,89.53,89.62,89.49,89.56,6079.0,78.397,78.4758,78.362,78.4233,6079.0
2021-10-28 12:00:00,89.58,89.69,89.54,89.69,4008.0,78.4408,78.5371,78.4058,78.5371,4008.0
2021-10-28 12:05:00,89.7,89.73,89.66,89.68,5165.0,78.5459,78.5721,78.5108,78.5283,5165.0
2021-10-28 12:10:00,89.7,89.8,89.67,89.8,11825.0,78.5459,78.6334,78.5196,78.6334,11825.0
2021-10-28 12:15:00,89.79,89.83,89.71,89.81,5663.0,78.6247,78.6597,78.5546,78.6422,5663.0
2021-10-28 12:20:00,89.79,89.82,89.76,89.81,3458.0,78.6247,78.6509,78.5984,78.6422,3458.0
2021-10-28 12:25:00,89.82,89.82,89.66,89.68,8553.0,78.6509,78.6509,78.5108,78.5283,8553.0
2021-10-28 12:30:00,89.67,89.68,89.59,89.67,2732.0,78.5196,78.5283,78.4495,78.5196,2732.0
2021-10-28 12:35:00,89.66,89.67,89.57,89.59,4383.0,78.5108,78.5196,78.432,78.4495,4383.0
2021-10-28 12:40:00,89.58,89.67,89.56,89.66,4808.0,78.4408,78.5196,78.4233,78.5108,4808.0
2021-10-28 12:45:00,89.68,89.73,89.65,89.72,3372.0,78.5283,78.5721,78.5021,78.5634,3372.0
2021-10-28 12:50:00,89.72,89.72,89.54,89.59,4883.0,78.5634,78.5634,78.4058,78.4495,4883.0
2021-10-28 12:55:00,89.63,89.63,89.53,89.61,5150.0,78.4846,78.4846,78.397,78.4671,5150.0
2021-10-28 13:00:00,89.59,89.68,89.57,89.65,15449.0,78.4495,78.5283,78.432,78.5021,15449.0
2021-10-28 13:05:00,89.66,89.66,89.57,89.63,6071.0,78.5108,78.5108,78.432,78.4846,6071.0
2021-10-28 13:10:00,89.61,89.63,89.55,89.55,3625.0,78.4671,78.4846,78.4145,78.4145,3625.0
2021-10-28 13:15:00,89.59,89.61,89.43,89.46,6728.0,78.4495,78.4671,78.3094,78.3357,6728.0
2021-10-28 13:20:00,89.45,89.45,89.34,89.34,5616.0,78.3269,78.3269,78.2306,78.2306,5616.0
2021-10-28 13:25:00,89.33,89.54,89.26,89.53,10336.0,78.2219,78.4058,78.1606,78.397,10336.0
2021-10-28 13:30:00,89.53,89.58,89.49,89.54,4452.0,78.397,78.4408,78.362,78.4058,4452.0
2021-10-28 13:35:00,89.54,89.66,89.51,89.65,5637.0,78.4058,78.5108,78.3795,78.5021,5637.0
2021-10-28 13:40:00,89.64,89.7,89.64,89.68,4986.0,78.4933,78.5459,78.4933,78.5283,4986.0
2021-10-28 13:45:00,89.69,89.79,89.69,89.76,4971.0,78.5371,78.6247,78.5371,78.5984,4971.0
2021-10-28 13:50:00,89.76,89.76,89.66,89.66,12975.0,78.5984,78.5984,78.5108,78.5108,12975.0
2021-10-28 13:55:00,89.62,89.63,89.53,89.54,5853.0,78.4758,78.4846,78.397,78.4058,5853.0
2021-10-28 14:00:00,89.57,89.7,89.56,89.69,6076.0,78.432,78.5459,78.4233,78.5371,6076.0
2021-10-28 14:05:00,89.68,89.73,89.61,89.64,7483.0,78.5283,78.5721,78.4671,78.4933,7483.0
2021-10-28 14:10:00,89.64,89.71,89.61,89.68,5296.0,78.4933,78.5546,78.4671,78.5283,5296.0
2021-10-28 14:15:00,89.69,89.83,89.69,89.81,7770.0,78.5371,78.6597,78.5371,78.6422,7770.0
2021-10-28 14:20:00,89.82,89.92,89.82,89.91,14177.0,78.6509,78.7385,78.6509,78.7297,14177.0
2021-10-28 14:25:00,89.91,89.98,89.88,89.92,24547.0,78.7297,78.791,78.7035,78.7385,24547.0
2021-10-28 14:30:00,89.91,89.95,89.83,89.92,9919.0,78.7297,78.7648,78.6597,78.7385,9919.0
2021-10-28 14:35:00,89.93,89.96,89.9,89.91,8674.0,78.7473,78.7735,78.721,78.7297,8674.0
2021-10-28 14:40:00,89.92,89.94,89.84,89.94,9443.0,78.7385,78.756,78.6685,78.756,9443.0
2021-10-28 14:45:00,89.92,89.99,89.91,89.95,14435.0,78.7385,78.7998,78.7297,78.7648,14435.0
2021-10-28 14:50:00,89.94,89.94,89.86,89.89,7138.0,78.756,78.756,78.686,78.7122,7138.0
2021-10-28 14:55:00,89.9,89.95,89.86,89.94,8131.0,78.721,78.7648,78.686,78.756,8131.0
2021-10-28 15:00:00,89.94,89.94,89.74,89.8,8742.0,78.756,78.756,78.5809,78.6334,8742.0
2021-10-28 15:05:00,89.78,89.89,89.76,89.87,8831.0,78.6159,78.7122,78.5984,78.6947,8831.0
2021-10-28 15:10:00,89.85,89.98,89.85,89.95,6177.0,78.6772,78.791,78.6772,78.7648,6177.0
2021-10-28 15:15:00,89.94,89.94,89.85,89.9,10243.0,78.756,78.756,78.6772,78.721,10243.0
2021-10-28 15:20:00,89.9,89.91,89.72,89.74,7628.0,78.721,78.7297,78.5634,78.5809,7628.0
2021-10-28 15:25:00,89.73,89.75,89.55,89.66,9136.0,78.5721,78.5896,78.4145,78.5108,9136.0
2021-10-28 15:30:00,89.68,89.81,89.66,89.66,14978.0,78.5283,78.6422,78.5108,78.5108,14978.0
2021-10-28 15:35:00,89.64,89.64,89.54,89.58,16333.0,78.4933,78.4933,78.4058,78.4408,16333.0
2021-10-28 15:40:00,89.58,89.68,89.57,89.62,21998.0,78.4408,78.5283,78.432,78.4758,21998.0
2021-10-28 15:45:00,89.61,89.64,89.49,89.49,19580.0,78.4671,78.4933,78.362,78.362,19580.0
2021-10-28 15:50:00,89.45,89.64,89.37,89.4,56642.0,78.3269,78.4933,78.2569,78.2832,56642.0
2021-10-28 15:55:00,89.42,89.6,89.42,89.55,96032.0,78.3007,78.4583,78.3007,78.4145,96032.0
2021-10-29 09:30:00,88.25,88.45,87.76,88.11,104047.0,77.2762,77.4513,76.8471,77.1536,104047.0
2021-10-29 09:35:00,88.13,89.12,87.99,88.05,59677.0,77.1711,78.038,77.0485,77.101,59677.0
2021-10-29 09:40:00,88.13,88.35,87.89,87.92,65350.0,77.1711,77.3637,76.9609,76.9872,65350.0
2021-10-29 09:45:00,87.97,88.35,87.9,88.35,48067.0,77.031,77.3637,76.9697,77.3637,48067.0
2021-10-29 09:50:00,88.35,88.67,88.27,88.49,19004.0,77.3637,77.6439,77.2937,77.4863,19004.0
2021-10-29 09:55:00,88.58,88.68,88.3,88.33,11724.0,77.5651,77.6527,77.32,77.3462,11724.0
2021-10-29 10:00:00,88.41,88.67,88.29,88.42,14186.0,77.4163,77.6439,77.3112,77.425,14186.0
2021-10-29 10:05:00,88.52,89.07,88.37,88.77,19624.0,77.5126,77.9942,77.3812,77.7315,19624.0
2021-10-29 10:10:00,88.74,88.88,88.39,88.5,12717.0,77.7052,77.8278,77.3988,77.4951,12717.0
2021-10-29 10:15:00,88.55,88.55,88.25,88.35,21232.0,77.5389,77.5389,77.2762,77.3637,21232.0
2021-10-29 10:20:00,88.31,88.54,88.31,88.35,21864.0,77.3287,77.5301,77.3287,77.3637,21864.0
2021-10-29 10:25:00,88.35,88.43,88.25,88.43,29668.0,77.3637,77.4338,77.2762,77.4338,29668.0
2021-10-29 10:30:00,88.47,88.66,88.4,88.55,16959.0,77.4688,77.6352,77.4075,77.5389,16959.0
2021-10-29 10:35:00,88.56,88.67,88.46,88.64,22697.0,77.5476,77.6439,77.4601,77.6177,22697.0
2021-10-29 10:40:00,88.63,88.81,88.6,88.63,11891.0,77.6089,77.7665,77.5826,77.6089,11891.0
2021-10-29 10:45:00,88.61,88.79,88.61,88.72,12040.0,77.5914,77.749,77.5914,77.6877,12040.0
2021-10-29 10:50:00,88.76,89.0,88.72,88.79,16885.0,77.7227,77.9329,77.6877,77.749,16885.0
2021-10-29 10:55:00,88.74,88.88,88.51,88.51,99044.0,77.7052,77.8278,77.5038,77.5038,99044.0
2021-10-29 11:00:00,88.56,88.73,88.55,88.63,12298.0,77.5476,77.6965,77.5389,77.6089,12298.0
2021-10-29 11:05:00,88.7,88.72,88.59,88.72,8651.0,77.6702,77.6877,77.5739,77.6877,8651.0
2021-10-29 11:10:00,88.72,88.72,88.48,88.49,18394.0,77.6877,77.6877,77.4776,77.4863,18394.0
2021-10-29 11:15:00,88.5,88.61,88.4,88.55,13259.0,77.4951,77.5914,77.4075,77.5389,13259.0
2021-10-29 11:20:00,88.54,88.62,88.46,88.61,10624.0,77.5301,77.6002,77.4601,77.5914,10624.0
2021-10-29 11:25:00,88.64,88.69,88.44,88.53,13450.0,77.6177,77.6615,77.4425,77.5213,13450.0
2021-10-29 11:30:00,88.53,88.68,88.48,88.67,10853.0,77.5213,77.6527,77.4776,77.6439,10853.0
2021-10-29 11:35:00,88.63,88.68,88.54,88.54,7948.0,77.6089,77.6527,77.5301,77.5301,7948.0
2021-10-29 11:40:00,88.57,88.81,88.48,88.59,25364.0,77.5564,77.7665,77.4776,77.5739,25364.0
2021-10-29 11:45:00,88.56,88.62,88.48,88.58,17963.0,77.5476,77.6002,77.4776,77.5651,17963.0
2021-10-29 11:50:00,88.63,88.66,88.48,88.55,13014.0,77.6089,77.6352,77.4776,77.5389,13014.0
2021-10-29 11:55:00,88.54,88.58,88.41,88.52,20146.0,77.5301,77.5651,77.4163,77.5126,20146.0
2021-10-29 12:00:00,88.52,88.64,88.5,88.64,18652.0,77.5126,77.6177,77.4951,77.6177,18652.0
2021-10-29 12:05:00,88.6,88.83,88.59,88.74,11799.0,77.5826,77.784,77.5739,77.7052,11799.0
2021-10-29 12:10:00,88.74,88.83,88.71,88.81,8450.0,77.7052,77.784,77.679,77.7665,8450.0
2021-10-29 12:15:00,88.81,89.0,88.8,89.0,19663.0,77.7665,77.9329,77.7578,77.9329,19663.0
2021-10-29 12:20:00,88.97,89.15,88.93,89.05,22152.0,77.9066,78.0643,77.8716,77.9767,22152.0
2021-10-29 12:25:00,89.06,89.23,89.05,89.23,21841.0,77.9854,78.1343,77.9767,78.1343,21841.0
2021-10-29 12:30:00,89.24,89.38,89.23,89.26,29181.0,78.1431,78.2657,78.1343,78.1606,29181.0
2021-10-29 12:35:00,89.25,89.28,89.16,89.17,7070.0,78.1518,78.1781,78.073,78.0818,7070.0
2021-10-29 12:40:00,89.18,89.54,89.14,89.51,18707.0,78.0905,78.4058,78.0555,78.3795,18707.0
2021-10-29 12:45:00,89.51,89.53,89.26,89.26,9497.0,78.3795,78.397,78.1606,78.1606,9497.0
2021-10-29 12:50:00,89.24,89.3,89.24,89.28,6351.0,78.1431,78.1956,78.1431,78.1781,6351.0
2021-10-29 12:55:00,89.28,89.31,89.18,89.22,6011.0,78.1781,78.2044,78.0905,78.1255,6011.0
2021-10-29 13:00:00,89.23,89.25,89.12,89.12,24420.0,78.1343,78.1518,78.038,78.038,24420.0
2021-10-29 13:05:00,89.11,89.14,88.93,88.94,51979.0,78.0292,78.0555,77.8716,77.8804,51979.0
2021-10-29 13:10:00,88.95,89.09,88.94,88.99,6675.0,77.8891,78.0117,77.8804,77.9241,6675.0
2021-10-29 13:15:00,88.97,89.0,88.95,88.95,8994.0,77.9066,77.9329,77.8891,77.8891,8994.0
2021-10-29 13:20:00,88.95,89.08,88.95,89.08,11828.0,77.8891,78.003,77.8891,78.003,11828.0
2021-10-29 13:25:00,89.1,89.16,89.02,89.03,5850.0,78.0205,78.073,77.9504,77.9592,5850.0
2021-10-29 13:30:00,89.01,89.12,88.97,89.09,9568.0,77.9417,78.038,77.9066,78.0117,9568.0
2021-10-29 13:35:00,89.05,89.12,89.05,89.08,13018.0,77.9767,78.038,77.9767,78.003,13018.0
2021-10-29 13:40:00,89.12,89.13,89.04,89.06,5577.0,78.038,78.0467,77.9679,77.9854,5577.0
2021-10-29 13:45:00,89.05,89.07,88.97,89.0,13932.0,77.9767,77.9942,77.9066,77.9329,13932.0
2021-10-29 13:50:00,89.01,89.16,88.97,89.08,7003.0,77.9417,78.073,77.9066,78.003,7003.0
2021-10-29 13:55:00,89.08,89.11,88.96,88.97,8399.0,78.003,78.0292,77.8979,77.9066,8399.0
2021-10-29 14:00:00,88.96,89.07,88.96,89.06,22842.0,77.8979,77.9942,77.8979,77.9854,22842.0
2021-10-29 14:05:00,89.08,89.12,89.07,89.08,11900.0,78.003,78.038,77.9942,78.003,11900.0
2021-10-29 14:10:00,89.09,89.15,89.07,89.13,6576.0,78.0117,78.0643,77.9942,78.0467,6576.0
2021-10-29 14:15:00,89.13,89.18,89.12,89.14,9632.0,78.0467,78.0905,78.038,78.0555,9632.0
2021-10-29 14:20:00,89.13,89.16,89.05,89.07,11314.0,78.0467,78.073,77.9767,77.9942,11314.0
2021-10-29 14:25:00,89.05,89.08,89.02,89.06,13069.0,77.9767,78.003,77.9504,77.9854,13069.0
2021-10-29 14:30:00,89.04,89.04,88.95,88.95,17664.0,77.9679,77.9679,77.8891,77.8891,17664.0
2021-10-29 14:35:00,88.98,89.0,88.91,88.92,12525.0,77.9154,77.9329,77.8541,77.8629,12525.0
2021-10-29 14:40:00,88.93,88.94,88.67,88.88,19694.0,77.8716,77.8804,77.6439,77.8278,19694.0
2021-10-29 14:45:00,88.89,88.92,88.79,88.89,19298.0,77.8366,77.8629,77.749,77.8366,19298.0
2021-10-29 14:50:00,88.89,88.96,88.87,88.95,12149.0,77.8366,77.8979,77.8191,77.8891,12149.0
2021-10-29 14:55:00,88.95,89.06,88.95,88.99,8906.0,77.8891,77.9854,77.8891,77.9241,8906.0
2021-10-29 15:00:00,88.99,89.02,88.87,88.9,27437.0,77.9241,77.9504,77.8191,77.8453,27437.0
2021-10-29 15:05:00,88.89,88.96,88.89,88.93,13194.0,77.8366,77.8979,77.8366,77.8716,13194.0
2021-10-29 15:10:00,88.93,89.03,88.93,89.01,7374.0,77.8716,77.9592,77.8716,77.9417,7374.0
2021-10-29 15:15:00,88.99,89.06,88.96,89.04,15474.0,77.9241,77.9854,77.8979,77.9679,15474.0
2021-10-29 15:20:00,89.08,89.14,89.02,89.04,13468.0,78.003,78.0555,77.9504,77.9679,13468.0
2021-10-29 15:25:00,89.06,89.07,88.98,89.04,20223.0,77.9854,77.9942,77.9154,77.9679,20223.0
2021-10-29 15:30:00,89.06,89.27,89.06,89.26,22728.0,77.9854,78.1693,77.9854,78.1606,22728.0
2021-10-29 15:35:00,89.25,89.32,89.18,89.2,30573.0,78.1518,78.2131,78.0905,78.108,30573.0
2021-10-29 15:40:00,89.2,89.22,89.08,89.09,23305.0,78.108,78.1255,78.003,78.0117,23305.0
2021-10-29 15:45:00,89.08,89.1,88.83,88.85,76228.0,78.003,78.0205,77.784,77.8016,76228.0
2021-10-29 15:50:00,88.84,89.03,88.73,88.97,150896.0,77.7928,77.9592,77.6965,77.9066,150896.0
2021-10-29 15:55:00,88.98,89.13,88.98,89.09,106199.0,77.9154,78.0467,77.9154,78.0117,106199.0
2021-11-01 09:30:00,89.55,90.89,89.46,90.67,80407.0,78.4145,79.5879,78.3357,79.3952,80407.0
2021-11-01 09:35:00,90.62,90.88,90.36,90.8,15913.0,79.3515,79.5791,79.1238,79.5091,15913.0
2021-11-01 09:40:00,90.75,90.75,90.27,90.6,21621.0,79.4653,79.4653,79.045,79.3339,21621.0
2021-11-01 09:45:00,90.63,91.0,90.62,90.62,26890.0,79.3602,79.6842,79.3515,79.3515,26890.0
2021-11-01 09:50:00,90.71,90.82,90.44,90.66,18507.0,79.4303,79.5266,79.1938,79.3865,18507.0
2021-11-01 09:55:00,90.71,91.18,90.66,91.14,20993.0,79.4303,79.8418,79.3865,79.8068,20993.0
2021-11-01 10:00:00,91.19,91.21,90.84,90.84,30620.0,79.8506,79.8681,79.5441,79.5441,30620.0
2021-11-01 10:05:00,90.99,91.39,90.99,91.23,20023.0,79.6755,80.0257,79.6755,79.8856,20023.0
2021-11-01 10:10:00,91.22,91.54,91.17,91.44,36798.0,79.8769,80.1571,79.8331,80.0695,36798.0
2021-11-01 10:15:00,91.48,91.72,91.44,91.49,13825.0,80.1045,80.3147,80.0695,80.1133,13825.0
2021-11-01 10:20:00,91.57,91.74,91.5,91.74,18609.0,80.1833,80.3322,80.122,80.3322,18609.0
2021-11-01 10:25:00,91.74,92.09,91.59,92.03,38760.0,80.3322,80.6387,80.2008,80.5861,38760.0
2021-11-01 10:30:00,92.03,92.34,91.9,92.32,26012.0,80.5861,80.8576,80.4723,80.8401,26012.0
2021-11-01 10:35:00,92.27,92.38,92.06,92.09,34512.0,80.7963,80.8926,80.6124,80.6387,34512.0
2021-11-01 10:40:00,92.1,92.45,92.1,92.45,16401.0,80.6474,80.9539,80.6474,80.9539,16401.0
2021-11-01 10:45:00,92.43,92.47,92.2,92.32,16676.0,80.9364,80.9714,80.735,80.8401,16676.0
2021-11-01 10:50:00,92.29,92.53,92.29,92.3,23793.0,80.8138,81.024,80.8138,80.8226,23793.0
2021-11-01 10:55:00,92.29,92.35,92.07,92.27,16880.0,80.8138,80.8663,80.6212,80.7963,16880.0
2021-11-01 11:00:00,92.25,92.47,92.14,92.38,19680.0,80.7788,80.9714,80.6824,80.8926,19680.0
2021-11-01 11:05:00,92.34,92.62,92.34,92.41,17131.0,80.8576,81.1028,80.8576,80.9189,17131.0
2021-11-01 11:10:00,92.39,92.65,92.3,92.65,17894.0,80.9014,81.129,80.8226,81.129,17894.0
2021-11-01 11:15:00,92.62,92.64,92.46,92.55,18567.0,81.1028,81.1203,80.9627,81.0415,18567.0
2021-11-01 11:20:00,92.56,92.75,92.56,92.67,12930.0,81.0502,81.2166,81.0502,81.1465,12930.0
2021-11-01 11:25:00,92.65,92.75,92.57,92.7,17632.0,81.129,81.2166,81.059,81.1728,17632.0
2021-11-01 11:30:00,92.69,92.88,92.67,92.82,14325.0,81.1641,81.3304,81.1465,81.2779,14325.0
2021-11-01 11:35:00,92.84,92.92,92.76,92.81,23432.0,81.2954,81.3655,81.2254,81.2691,23432.0
2021-11-01 11:40:00,92.81,92.97,92.66,92.88,30503.0,81.2691,81.4092,81.1378,81.3304,30503.0
2021-11-01 11:45:00,92.89,93.0,92.84,92.84,20605.0,81.3392,81.4355,81.2954,81.2954,20605.0
2021-11-01 11:50:00,92.83,92.94,92.76,92.88,14843.0,81.2866,81.383,81.2254,81.3304,14843.0
2021-11-01 11:55:00,92.88,92.94,92.75,92.77,20373.0,81.3304,81.383,81.2166,81.2341,20373.0
2021-11-01 12:00:00,92.75,93.24,92.75,93.22,22361.0,81.2166,81.6457,81.2166,81.6282,22361.0
2021-11-01 12:05:00,93.23,93.25,92.93,93.01,27083.0,81.6369,81.6544,81.3742,81.4443,27083.0
2021-11-01 12:10:00,92.98,93.15,92.84,92.85,18304.0,81.418,81.5669,81.2954,81.3042,18304.0
2021-11-01 12:15:00,92.85,92.87,92.67,92.74,12745.0,81.3042,81.3217,81.1465,81.2078,12745.0
2021-11-01 12:20:00,92.73,92.82,92.62,92.79,7824.0,81.1991,81.2779,81.1028,81.2516,7824.0
2021-11-01 12:25:00,92.72,92.73,92.55,92.58,10673.0,81.1903,81.1991,81.0415,81.0677,10673.0
2021-11-01 12:30:00,92.56,92.65,92.55,92.65,6535.0,81.0502,81.129,81.0415,81.129,6535.0
2021-11-01 12:35:00,92.62,92.75,92.59,92.75,3988.0,81.1028,81.2166,81.0765,81.2166,3988.0
2021-11-01 12:40:00,92.7,92.77,92.63,92.7,7017.0,81.1728,81.2341,81.1115,81.1728,7017.0
2021-11-01 12:45:00,92.67,92.71,92.61,92.66,5739.0,81.1465,81.1816,81.094,81.1378,5739.0
2021-11-01 12:50:00,92.66,92.73,92.54,92.59,10865.0,81.1378,81.1991,81.0327,81.0765,10865.0
2021-11-01 12:55:00,92.61,92.67,92.51,92.6,11566.0,81.094,81.1465,81.0064,81.0852,11566.0
2021-11-01 13:00:00,92.6,92.67,92.54,92.66,6742.0,81.0852,81.1465,81.0327,81.1378,6742.0
2021-11-01 13:05:00,92.65,92.68,92.51,92.51,6514.0,81.129,81.1553,81.0064,81.0064,6514.0
2021-11-01 13:10:00,92.5,92.52,92.27,92.31,18600.0,80.9977,81.0152,80.7963,80.8313,18600.0
2021-11-01 13:15:00,92.3,92.34,92.09,92.17,21749.0,80.8226,80.8576,80.6387,80.7087,21749.0
2021-11-01 13:20:00,92.19,92.19,91.89,91.89,15702.0,80.7262,80.7262,80.4635,80.4635,15702.0
2021-11-01 13:25:00,91.89,91.95,91.8,91.85,7474.0,80.4635,80.5161,80.3847,80.4285,7474.0
2021-11-01 13:30:00,91.83,91.98,91.8,91.86,10303.0,80.411,80.5423,80.3847,80.4373,10303.0
2021-11-01 13:35:00,91.86,92.1,91.86,92.03,10480.0,80.4373,80.6474,80.4373,80.5861,10480.0
2021-11-01 13:40:00,92.01,92.03,91.87,91.89,7678.0,80.5686,80.5861,80.446,80.4635,7678.0
2021-11-01 13:45:00,91.88,91.94,91.85,91.9,5916.0,80.4548,80.5073,80.4285,80.4723,5916.0
2021-11-01 13:50:00,91.92,91.95,91.8,91.81,6916.0,80.4898,80.5161,80.3847,80.3935,6916.0
2021-11-01 13:55:00,91.81,91.86,91.74,91.86,10780.0,80.3935,80.4373,80.3322,80.4373,10780.0
2021-11-01 14:00:00,91.84,91.9,91.78,91.83,9580.0,80.4198,80.4723,80.3672,80.411,9580.0
2021-11-01 14:05:00,91.83,91.87,91.78,91.82,9504.0,80.411,80.446,80.3672,80.4022,9504.0
2021-11-01 14:10:00,91.82,91.87,91.56,91.59,10380.0,80.4022,80.446,80.1746,80.2008,10380.0
2021-11-01 14:15:00,91.55,91.63,91.51,91.57,12556.0,80.1658,80.2359,80.1308,80.1833,12556.0
2021-11-01 14:20:00,91.6,91.72,91.57,91.71,6310.0,80.2096,80.3147,80.1833,80.3059,6310.0
2021-11-01 14:25:00,91.72,91.72,91.57,91.65,8665.0,80.3147,80.3147,80.1833,80.2534,8665.0
2021-11-01 14:30:00,91.66,91.78,91.61,91.69,10481.0,80.2621,80.3672,80.2184,80.2884,10481.0
2021-11-01 14:35:00,91.7,91.89,91.66,91.66,19077.0,80.2972,80.4635,80.2621,80.2621,19077.0
2021-11-01 14:40:00,91.66,91.68,91.54,91.59,7792.0,80.2621,80.2796,80.1571,80.2008,7792.0
2021-11-01 14:45:00,91.57,91.61,91.5,91.52,9016.0,80.1833,80.2184,80.122,80.1395,9016.0
2021-11-01 14:50:00,91.53,91.58,91.39,91.46,7892.0,80.1483,80.1921,80.0257,80.087,7892.0
2021-11-01 14:55:00,91.46,91.52,91.4,91.48,9949.0,80.087,80.1395,80.0345,80.1045,9949.0
2021-11-01 15:00:00,91.48,91.56,91.41,91.5,23951.0,80.1045,80.1746,80.0432,80.122,23951.0
2021-11-01 15:05:00,91.49,91.66,91.49,91.62,17643.0,80.1133,80.2621,80.1133,80.2271,17643.0
2021-11-01 15:10:00,91.64,91.68,91.58,91.62,12789.0,80.2446,80.2796,80.1921,80.2271,12789.0
2021-11-01 15:15:00,91.64,91.77,91.62,91.75,7211.0,80.2446,80.3585,80.2271,80.3409,7211.0
2021-11-01 15:20:00,91.76,91.95,91.72,91.91,24635.0,80.3497,80.5161,80.3147,80.481,24635.0
2021-11-01 15:25:00,91.92,92.11,91.92,91.98,36084.0,80.4898,80.6562,80.4898,80.5423,36084.0
2021-11-01 15:30:00,91.98,92.09,91.97,92.08,23126.0,80.5423,80.6387,80.5336,80.6299,23126.0
2021-11-01 15:35:00,92.05,92.07,91.98,92.04,23614.0,80.6036,80.6212,80.5423,80.5949,23614.0
2021-11-01 15:40:00,92.04,92.09,91.94,92.01,24100.0,80.5949,80.6387,80.5073,80.5686,24100.0
2021-11-01 15:45:00,92.01,92.12,91.99,92.09,35294.0,80.5686,80.6649,80.5511,80.6387,35294.0
2021-11-01 15:50:00,92.08,92.09,91.82,91.85,80338.0,80.6299,80.6387,80.4022,80.4285,80338.0
2021-11-01 15:55:00,91.81,91.92,91.75,91.92,87933.0,80.3935,80.4898,80.3409,80.4898,87933.0
2021-11-02 09:30:00,92.13,92.14,91.75,91.98,44214.0,80.6737,80.6824,80.3409,80.5423,44214.0
2021-11-02 09:35:00,92.08,92.09,91.31,91.62,16931.0,80.6299,80.6387,79.9557,80.2271,16931.0
2021-11-02 09:40:00,91.56,91.7,91.15,91.32,15691.0,80.1746,80.2972,79.8156,79.9644,15691.0
2021-11-02 09:45:00,91.32,91.94,91.32,91.74,13038.0,79.9644,80.5073,79.9644,80.3322,13038.0
2021-11-02 09:50:00,91.77,91.84,91.44,91.63,12949.0,80.3585,80.4198,80.0695,80.2359,12949.0
2021-11-02 09:55:00,91.57,91.57,91.27,91.37,16629.0,80.1833,80.1833,79.9206,80.0082,16629.0
2021-11-02 10:00:00,91.36,91.87,91.18,91.69,35930.0,79.9994,80.446,79.8418,80.2884,35930.0
2021-11-02 10:05:00,91.73,91.74,91.35,91.5,23688.0,80.3234,80.3322,79.9907,80.122,23688.0
2021-11-02 10:10:00,91.51,91.58,91.15,91.19,40107.0,80.1308,80.1921,79.8156,79.8506,40107.0
2021-11-02 10:15:00,91.15,91.28,90.96,91.21,30645.0,79.8156,79.9294,79.6492,79.8681,30645.0
2021-11-02 10:20:00,91.19,91.24,90.94,91.09,19247.0,79.8506,79.8944,79.6317,79.763,19247.0
2021-11-02 10:25:00,91.07,91.34,91.04,91.19,14084.0,79.7455,79.9819,79.7192,79.8506,14084.0
2021-11-02 10:30:00,91.14,91.19,91.01,91.05,17308.0,79.8068,79.8506,79.693,79.728,17308.0
2021-11-02 10:35:00,91.02,91.06,90.87,91.03,18140.0,79.7017,79.7367,79.5704,79.7105,18140.0
2021-11-02 10:40:00,91.03,91.13,90.98,91.05,11943.0,79.7105,79.798,79.6667,79.728,11943.0
2021-11-02 10:45:00,91.03,91.03,90.49,90.51,95168.0,79.7105,79.7105,79.2376,79.2551,95168.0
2021-11-02 10:50:00,90.54,90.8,90.53,90.77,21755.0,79.2814,79.5091,79.2727,79.4828,21755.0
2021-11-02 10:55:00,90.74,90.79,90.57,90.61,29642.0,79.4565,79.5003,79.3077,79.3427,29642.0
2021-11-02 11:00:00,90.63,90.95,90.59,90.88,26119.0,79.3602,79.6404,79.3252,79.5791,26119.0
2021-11-02 11:05:00,90.94,91.15,90.93,91.0,5883.0,79.6317,79.8156,79.6229,79.6842,5883.0
2021-11-02 11:10:00,90.95,91.0,90.8,90.89,24483.0,79.6404,79.6842,79.5091,79.5879,24483.0
2021-11-02 11:15:00,90.9,90.98,90.89,90.98,6752.0,79.5966,79.6667,79.5879,79.6667,6752.0
2021-11-02 11:20:00,90.95,91.09,90.94,91.09,2900.0,79.6404,79.763,79.6317,79.763,2900.0
2021-11-02 11:25:00,91.04,91.04,90.87,90.97,6095.0,79.7192,79.7192,79.5704,79.6579,6095.0
2021-11-02 11:30:00,90.99,91.03,90.76,90.76,10801.0,79.6755,79.7105,79.4741,79.4741,10801.0
2021-11-02 11:35:00,90.78,90.86,90.73,90.85,50638.0,79.4916,79.5616,79.4478,79.5529,50638.0
2021-11-02 11:40:00,90.85,90.87,90.72,90.84,9182.0,79.5529,79.5704,79.439,79.5441,9182.0
2021-11-02 11:45:00,90.81,90.94,90.59,90.6,25666.0,79.5178,79.6317,79.3252,79.3339,25666.0
2021-11-02 11:50:00,90.63,90.75,90.62,90.74,11371.0,79.3602,79.4653,79.3515,79.4565,11371.0
2021-11-02 11:55:00,90.7,90.77,90.65,90.68,4613.0,79.4215,79.4828,79.3777,79.404,4613.0
2021-11-02 12:00:00,90.7,90.84,90.7,90.84,7278.0,79.4215,79.5441,79.4215,79.5441,7278.0
2021-11-02 12:05:00,90.82,90.83,90.72,90.74,4065.0,79.5266,79.5353,79.439,79.4565,4065.0
2021-11-02 12:10:00,90.74,90.81,90.71,90.75,5645.0,79.4565,79.5178,79.4303,79.4653,5645.0
2021-11-02 12:15:00,90.76,90.89,90.75,90.84,4413.0,79.4741,79.5879,79.4653,79.5441,4413.0
2021-11-02 12:20:00,90.87,90.97,90.87,90.88,4559.0,79.5704,79.6579,79.5704,79.5791,4559.0
2021-11-02 12:25:00,90.89,91.02,90.87,91.01,8038.0,79.5879,79.7017,79.5704,79.693,8038.0
2021-11-02 12:30:00,91.04,91.06,90.9,90.95,7309.0,79.7192,79.7367,79.5966,79.6404,7309.0
2021-11-02 12:35:00,90.95,91.11,90.94,91.11,25590.0,79.6404,79.7805,79.6317,79.7805,25590.0
2021-11-02 12:40:00,91.11,91.14,90.97,91.02,4560.0,79.7805,79.8068,79.6579,79.7017,4560.0
2021-11-02 12:45:00,91.02,91.21,91.02,91.2,5089.0,79.7017,79.8681,79.7017,79.8593,5089.0
2021-11-02 12:50:00,91.23,91.3,91.21,91.27,4378.0,79.8856,79.9469,79.8681,79.9206,4378.0
2021-11-02 12:55:00,91.29,91.41,91.27,91.34,4898.0,79.9381,80.0432,79.9206,79.9819,4898.0
2021-11-02 13:00:00,91.29,91.3,91.05,91.05,9191.0,79.9381,79.9469,79.728,79.728,9191.0
2021-11-02 13:05:00,91.01,91.01,90.89,90.92,4053.0,79.693,79.693,79.5879,79.6142,4053.0
2021-11-02 13:10:00,90.94,91.09,90.94,91.07,5024.0,79.6317,79.763,79.6317,79.7455,5024.0
2021-11-02 13:15:00,91.05,91.18,91.05,91.15,28325.0,79.728,79.8418,79.728,79.8156,28325.0
2021-11-02 13:20:00,91.18,91.21,91.1,91.12,7020.0,79.8418,79.8681,79.7718,79.7893,7020.0
2021-11-02 13:25:00,91.11,91.11,91.0,91.03,9604.0,79.7805,79.7805,79.6842,79.7105,9604.0
2021-11-02 13:30:00,91.0,91.13,90.97,91.0,9097.0,79.6842,79.798,79.6579,79.6842,9097.0
2021-11-02 13:35:00,90.98,91.05,90.89,91.02,6327.0,79.6667,79.728,79.5879,79.7017,6327.0
2021-11-02 13:40:00,91.02,91.09,90.95,91.07,29422.0,79.7017,79.763,79.6404,79.7455,29422.0
2021-11-02 13:45:00,91.08,91.08,90.99,91.01,5016.0,79.7543,79.7543,79.6755,79.693,5016.0
2021-11-02 13:50:00,91.02,91.08,90.97,90.97,6395.0,79.7017,79.7543,79.6579,79.6579,6395.0
2021-11-02 13:55:00,90.99,91.07,90.99,91.06,4469.0,79.6755,79.7455,79.6755,79.7367,4469.0
2021-11-02 14:00:00,91.06,91.11,91.02,91.07,9525.0,79.7367,79.7805,79.7017,79.7455,9525.0
2021-11-02 14:05:00,91.11,91.11,91.02,91.07,4389.0,79.7805,79.7805,79.7017,79.7455,4389.0
2021-11-02 14:10:00,91.06,91.14,91.05,91.09,4513.0,79.7367,79.8068,79.728,79.763,4513.0
2021-11-02 14:15:00,91.1,91.17,91.08,91.17,3089.0,79.7718,79.8331,79.7543,79.8331,3089.0
2021-11-02 14:20:00,91.17,91.19,91.07,91.08,4196.0,79.8331,79.8506,79.7455,79.7543,4196.0
2021-11-02 14:25:00,91.08,91.17,91.08,91.16,11108.0,79.7543,79.8331,79.7543,79.8243,11108.0
2021-11-02 14:30:00,91.17,91.3,91.15,91.27,16047.0,79.8331,79.9469,79.8156,79.9206,16047.0
2021-11-02 14:35:00,91.28,91.33,91.26,91.3,8073.0,79.9294,79.9732,79.9119,79.9469,8073.0
2021-11-02 14:40:00,91.3,91.4,91.3,91.4,10102.0,79.9469,80.0345,79.9469,80.0345,10102.0
2021-11-02 14:45:00,91.4,91.46,91.4,91.46,5695.0,80.0345,80.087,80.0345,80.087,5695.0
2021-11-02 14:50:00,91.47,91.5,91.41,91.45,11862.0,80.0958,80.122,80.0432,80.0782,11862.0
2021-11-02 14:55:00,91.47,91.57,91.45,91.5,14444.0,80.0958,80.1833,80.0782,80.122,14444.0
2021-11-02 15:00:00,91.45,91.55,91.45,91.48,9943.0,80.0782,80.1658,80.0782,80.1045,9943.0
2021-11-02 15:05:00,91.48,91.59,91.47,91.57,5681.0,80.1045,80.2008,80.0958,80.1833,5681.0
2021-11-02 15:10:00,91.57,91.65,91.54,91.61,12334.0,80.1833,80.2534,80.1571,80.2184,12334.0
2021-11-02 15:15:00,91.62,91.77,91.62,91.77,11226.0,80.2271,80.3585,80.2271,80.3585,11226.0
2021-11-02 15:20:00,91.76,91.77,91.66,91.75,21472.0,80.3497,80.3585,80.2621,80.3409,21472.0
2021-11-02 15:25:00,91.75,91.84,91.72,91.84,14116.0,80.3409,80.4198,80.3147,80.4198,14116.0
2021-11-02 15:30:00,91.86,91.9,91.7,91.7,40158.0,80.4373,80.4723,80.2972,80.2972,40158.0
2021-11-02 15:35:00,91.72,91.72,91.5,91.57,10870.0,80.3147,80.3147,80.122,80.1833,10870.0
2021-11-02 15:40:00,91.59,91.93,91.58,91.71,55731.0,80.2008,80.4986,80.1921,80.3059,55731.0
2021-11-02 15:45:00,91.72,91.74,91.65,91.65,13353.0,80.3147,80.3322,80.2534,80.2534,13353.0
2021-11-02 15:50:00,91.67,91.78,91.66,91.69,23676.0,80.2709,80.3672,80.2621,80.2884,23676.0
2021-11-02 15:55:00,91.68,91.83,91.57,91.81,56130.0,80.2796,80.411,80.1833,80.3935,56130.0
2021-11-03 09:30:00,92.2,93.14,91.91,93.02,83505.0,80.735,81.5581,80.481,81.453,83505.0
2021-11-03 09:35:00,93.02,93.5,92.59,92.8,56914.0,81.453,81.8733,81.0765,81.2604,56914.0
2021-11-03 09:40:00,92.8,93.4,92.76,93.37,24380.0,81.2604,81.7858,81.2254,81.7595,24380.0
2021-11-03 09:45:00,93.45,93.75,93.29,93.3,63082.0,81.8296,82.0922,81.6894,81.6982,63082.0
2021-11-03 09:50:00,93.24,93.44,92.9,93.21,71272.0,81.6457,81.8208,81.3479,81.6194,71272.0
2021-11-03 09:55:00,93.26,93.58,93.17,93.42,74037.0,81.6632,81.9434,81.5844,81.8033,74037.0
2021-11-03 10:00:00,93.47,94.1,93.41,94.1,47801.0,81.8471,82.3987,81.7945,82.3987,47801.0
2021-11-03 10:05:00,94.1,94.39,94.03,94.3,42394.0,82.3987,82.6527,82.3374,82.5739,42394.0
2021-11-03 10:10:00,94.33,94.65,94.31,94.36,45265.0,82.6001,82.8803,82.5826,82.6264,45265.0
2021-11-03 10:15:00,94.34,94.46,94.26,94.34,18264.0,82.6089,82.714,82.5388,82.6089,18264.0
2021-11-03 10:20:00,94.33,94.63,94.31,94.51,21858.0,82.6001,82.8628,82.5826,82.7577,21858.0
2021-11-03 10:25:00,94.47,94.67,94.43,94.64,27688.0,82.7227,82.8978,82.6877,82.8716,27688.0
2021-11-03 10:30:00,94.64,94.82,94.31,94.31,48505.0,82.8716,83.0292,82.5826,82.5826,48505.0
2021-11-03 10:35:00,94.31,94.34,93.5,93.68,54152.0,82.5826,82.6089,81.8733,82.031,54152.0
2021-11-03 10:40:00,93.65,93.73,93.35,93.36,22865.0,82.0047,82.0747,81.742,81.7507,22865.0
2021-11-03 10:45:00,93.39,93.63,93.35,93.59,21139.0,81.777,81.9872,81.742,81.9521,21139.0
2021-11-03 10:50:00,93.6,93.89,93.54,93.86,44606.0,81.9609,82.2148,81.9084,82.1886,44606.0
2021-11-03 10:55:00,93.85,93.85,93.58,93.59,15547.0,82.1798,82.1798,81.9434,81.9521,15547.0
2021-11-03 11:00:00,93.61,93.63,93.31,93.32,13010.0,81.9697,81.9872,81.707,81.7157,13010.0
2021-11-03 11:05:00,93.3,93.32,92.82,92.82,26203.0,81.6982,81.7157,81.2779,81.2779,26203.0
2021-11-03 11:10:00,92.86,92.86,92.64,92.8,41093.0,81.3129,81.3129,81.1203,81.2604,41093.0
2021-11-03 11:15:00,92.84,92.85,92.53,92.63,22727.0,81.2954,81.3042,81.024,81.1115,22727.0
2021-11-03 11:20:00,92.64,92.68,92.55,92.6,11456.0,81.1203,81.1553,81.0415,81.0852,11456.0
2021-11-03 11:25:00,92.57,92.68,92.43,92.55,14208.0,81.059,81.1553,80.9364,81.0415,14208.0
2021-11-03 11:30:00,92.55,92.65,92.46,92.47,8255.0,81.0415,81.129,80.9627,80.9714,8255.0
2021-11-03 11:35:00,92.46,92.49,92.3,92.43,23550.0,80.9627,80.9889,80.8226,80.9364,23550.0
2021-11-03 11:40:00,92.42,92.44,92.33,92.34,5758.0,80.9276,80.9451,80.8488,80.8576,5758.0
2021-11-03 11:45:00,92.32,92.46,92.25,92.45,15499.0,80.8401,80.9627,80.7788,80.9539,15499.0
2021-11-03 11:50:00,92.45,92.61,92.45,92.6,14011.0,80.9539,81.094,80.9539,81.0852,14011.0
2021-11-03 11:55:00,92.59,92.64,92.5,92.63,12706.0,81.0765,81.1203,80.9977,81.1115,12706.0
2021-11-03 12:00:00,92.62,92.92,92.61,92.86,13778.0,81.1028,81.3655,81.094,81.3129,13778.0
2021-11-03 12:05:00,92.87,92.93,92.79,92.92,21373.0,81.3217,81.3742,81.2516,81.3655,21373.0
2021-11-03 12:10:00,92.92,92.94,92.85,92.91,14191.0,81.3655,81.383,81.3042,81.3567,14191.0
2021-11-03 12:15:00,92.92,92.92,92.75,92.86,13742.0,81.3655,81.3655,81.2166,81.3129,13742.0
2021-11-03 12:20:00,92.85,92.85,92.6,92.6,14631.0,81.3042,81.3042,81.0852,81.0852,14631.0
2021-11-03 12:25:00,92.57,92.59,92.43,92.44,13830.0,81.059,81.0765,80.9364,80.9451,13830.0
2021-11-03 12:30:00,92.45,92.55,92.42,92.46,10514.0,80.9539,81.0415,80.9276,80.9627,10514.0
2021-11-03 12:35:00,92.47,92.56,92.42,92.55,11392.0,80.9714,81.0502,80.9276,81.0415,11392.0
2021-11-03 12:40:00,92.55,92.6,92.45,92.45,8363.0,81.0415,81.0852,80.9539,80.9539,8363.0
2021-11-03 12:45:00,92.45,92.48,92.39,92.43,10420.0,80.9539,80.9802,80.9014,80.9364,10420.0
2021-11-03 12:50:00,92.43,92.49,92.41,92.46,6309.0,80.9364,80.9889,80.9189,80.9627,6309.0
2021-11-03 12:55:00,92.47,92.54,92.45,92.5,7042.0,80.9714,81.0327,80.9539,80.9977,7042.0
2021-11-03 13:00:00,92.49,92.63,92.49,92.62,3349.0,80.9889,81.1115,80.9889,81.1028,3349.0
2021-11-03 13:05:00,92.62,92.82,92.61,92.71,8163.0,81.1028,81.2779,81.094,81.1816,8163.0
2021-11-03 13:10:00,92.71,92.82,92.68,92.75,11208.0,81.1816,81.2779,81.1553,81.2166,11208.0
2021-11-03 13:15:00,92.75,92.77,92.71,92.77,6096.0,81.2166,81.2341,81.1816,81.2341,6096.0
2021-11-03 13:20:00,92.76,92.79,92.6,92.65,10695.0,81.2254,81.2516,81.0852,81.129,10695.0
2021-11-03 13:25:00,92.65,92.67,92.61,92.64,4173.0,81.129,81.1465,81.094,81.1203,4173.0
2021-11-03 13:30:00,92.63,92.67,92.62,92.65,7460.0,81.1115,81.1465,81.1028,81.129,7460.0
2021-11-03 13:35:00,92.68,92.74,92.61,92.63,8258.0,81.1553,81.2078,81.094,81.1115,8258.0
2021-11-03 13:40:00,92.63,92.63,92.58,92.59,3456.0,81.1115,81.1115,81.0677,81.0765,3456.0
2021-11-03 13:45:00,92.59,92.59,92.46,92.54,33492.0,81.0765,81.0765,80.9627,81.0327,33492.0
2021-11-03 13:50:00,92.53,92.58,92.48,92.53,21156.0,81.024,81.0677,80.9802,81.024,21156.0
2021-11-03 13:55:00,92.56,92.59,92.42,92.58,11108.0,81.0502,81.0765,80.9276,81.0677,11108.0
2021-11-03 14:00:00,92.55,92.88,92.47,92.69,18481.0,81.0415,81.3304,80.9714,81.1641,18481.0
2021-11-03 14:05:00,92.73,92.77,92.57,92.66,15544.0,81.1991,81.2341,81.059,81.1378,15544.0
2021-11-03 14:10:00,92.65,92.76,92.59,92.74,10696.0,81.129,81.2254,81.0765,81.2078,10696.0
2021-11-03 14:15:00,92.73,92.89,92.71,92.86,12105.0,81.1991,81.3392,81.1816,81.3129,12105.0
2021-11-03 14:20:00,92.84,92.9,92.83,92.88,8524.0,81.2954,81.3479,81.2866,81.3304,8524.0
2021-11-03 14:25:00,92.88,92.91,92.78,92.78,11849.0,81.3304,81.3567,81.2429,81.2429,11849.0
2021-11-03 14:30:00,92.79,92.92,92.78,92.85,20001.0,81.2516,81.3655,81.2429,81.3042,20001.0
2021-11-03 14:35:00,92.83,92.91,92.83,92.89,12349.0,81.2866,81.3567,81.2866,81.3392,12349.0
2021-11-03 14:40:00,92.89,93.18,92.88,93.15,24327.0,81.3392,81.5931,81.3304,81.5669,24327.0
2021-11-03 14:45:00,93.13,93.38,93.09,93.37,23518.0,81.5493,81.7683,81.5143,81.7595,23518.0
2021-11-03 14:50:00,93.34,93.47,93.29,93.4,20518.0,81.7332,81.8471,81.6894,81.7858,20518.0
2021-11-03 14:55:00,93.37,93.37,93.17,93.18,15880.0,81.7595,81.7595,81.5844,81.5931,15880.0
2021-11-03 15:00:00,93.19,93.4,93.18,93.32,24909.0,81.6019,81.7858,81.5931,81.7157,24909.0
2021-11-03 15:05:00,93.32,93.38,93.26,93.33,18415.0,81.7157,81.7683,81.6632,81.7245,18415.0
2021-11-03 15:10:00,93.32,93.42,93.27,93.31,30076.0,81.7157,81.8033,81.6719,81.707,30076.0
2021-11-03 15:15:00,93.33,93.35,93.25,93.3,17858.0,81.7245,81.742,81.6544,81.6982,17858.0
2021-11-03 15:20:00,93.29,93.29,93.18,93.29,17908.0,81.6894,81.6894,81.5931,81.6894,17908.0
2021-11-03 15:25:00,93.27,93.34,93.17,93.18,13888.0,81.6719,81.7332,81.5844,81.5931,13888.0
2021-11-03 15:30:00,93.18,93.32,93.13,93.21,42242.0,81.5931,81.7157,81.5493,81.6194,42242.0
2021-11-03 15:35:00,93.23,93.29,93.13,93.17,21965.0,81.6369,81.6894,81.5493,81.5844,21965.0
2021-11-03 15:40:00,93.17,93.27,93.15,93.25,28291.0,81.5844,81.6719,81.5669,81.6544,28291.0
2021-11-03 15:45:00,93.25,93.26,93.19,93.24,31228.0,81.6544,81.6632,81.6019,81.6457,31228.0
2021-11-03 15:50:00,93.24,93.42,93.21,93.38,43595.0,81.6457,81.8033,81.6194,81.7683,43595.0
2021-11-03 15:55:00,93.39,93.53,93.37,93.46,97203.0,81.777,81.8996,81.7595,81.8383,97203.0
2021-11-04 09:30:00,93.75,94.19,93.75,94.19,23841.0,82.0922,82.4775,82.0922,82.4775,23841.0
2021-11-04 09:35:00,94.14,94.38,94.01,94.3,10829.0,82.4338,82.6439,82.3199,82.5739,10829.0
2021-11-04 09:40:00,94.24,94.34,94.11,94.27,5130.0,82.5213,82.6089,82.4075,82.5476,5130.0
2021-11-04 09:45:00,94.2,94.26,94.03,94.23,17551.0,82.4863,82.5388,82.3374,82.5126,17551.0
2021-11-04 09:50:00,94.3,94.6,94.3,94.35,10401.0,82.5739,82.8365,82.5739,82.6176,10401.0
2021-11-04 09:55:00,94.4,94.5,94.32,94.32,7164.0,82.6614,82.749,82.5914,82.5914,7164.0
2021-11-04 10:00:00,94.36,94.57,94.32,94.53,10357.0,82.6264,82.8103,82.5914,82.7753,10357.0
2021-11-04 10:05:00,94.5,94.5,94.29,94.3,6873.0,82.749,82.749,82.5651,82.5739,6873.0
2021-11-04 10:10:00,94.3,94.56,94.27,94.39,7857.0,82.5739,82.8015,82.5476,82.6527,7857.0
2021-11-04 10:15:00,94.38,94.58,94.29,94.36,6550.0,82.6439,82.819,82.5651,82.6264,6550.0
2021-11-04 10:20:00,94.29,94.39,94.2,94.39,9173.0,82.5651,82.6527,82.4863,82.6527,9173.0
2021-11-04 10:25:00,94.34,94.36,94.14,94.19,20156.0,82.6089,82.6264,82.4338,82.4775,20156.0
2021-11-04 10:30:00,94.22,94.52,94.22,94.52,5617.0,82.5038,82.7665,82.5038,82.7665,5617.0
2021-11-04 10:35:00,94.52,94.57,94.0,94.11,23930.0,82.7665,82.8103,82.3112,82.4075,23930.0
2021-11-04 10:40:00,94.15,94.15,93.85,93.92,3750.0,82.4425,82.4425,82.1798,82.2411,3750.0
2021-11-04 10:45:00,93.89,93.93,93.63,93.84,10034.0,82.2148,82.2499,81.9872,82.1711,10034.0
2021-11-04 10:50:00,93.85,93.98,93.79,93.94,5201.0,82.1798,82.2936,82.1273,82.2586,5201.0
2021-11-04 10:55:00,93.9,94.04,93.9,93.95,7407.0,82.2236,82.3462,82.2236,82.2674,7407.0
2021-11-04 11:00:00,94.0,94.24,94.0,94.22,4813.0,82.3112,82.5213,82.3112,82.5038,4813.0
2021-11-04 11:05:00,94.21,94.21,94.05,94.19,7779.0,82.495,82.495,82.3549,82.4775,7779.0
2021-11-04 11:10:00,94.15,94.26,94.15,94.25,6961.0,82.4425,82.5388,82.4425,82.5301,6961.0
2021-11-04 11:15:00,94.28,94.28,94.01,94.12,6769.0,82.5563,82.5563,82.3199,82.4162,6769.0
2021-11-04 11:20:00,94.1,94.1,93.84,93.84,6105.0,82.3987,82.3987,82.1711,82.1711,6105.0
2021-11-04 11:25:00,93.87,94.02,93.84,94.02,4742.0,82.1973,82.3287,82.1711,82.3287,4742.0
2021-11-04 11:30:00,94.0,94.24,94.0,94.15,8012.0,82.3112,82.5213,82.3112,82.4425,8012.0
2021-11-04 11:35:00,94.19,94.34,94.19,94.27,3677.0,82.4775,82.6089,82.4775,82.5476,3677.0
2021-11-04 11:40:00,94.29,94.36,94.25,94.36,6140.0,82.5651,82.6264,82.5301,82.6264,6140.0
2021-11-04 11:45:00,94.35,94.44,94.28,94.29,4664.0,82.6176,82.6964,82.5563,82.5651,4664.0
2021-11-04 11:50:00,94.27,94.43,94.26,94.43,4817.0,82.5476,82.6877,82.5388,82.6877,4817.0
2021-11-04 11:55:00,94.45,94.58,94.45,94.58,7373.0,82.7052,82.819,82.7052,82.819,7373.0
2021-11-04 12:00:00,94.53,94.56,94.47,94.56,3260.0,82.7753,82.8015,82.7227,82.8015,3260.0
2021-11-04 12:05:00,94.56,94.7,94.56,94.64,5816.0,82.8015,82.9241,82.8015,82.8716,5816.0
2021-11-04 12:10:00,94.64,94.75,94.59,94.65,6128.0,82.8716,82.9679,82.8278,82.8803,6128.0
2021-11-04 12:15:00,94.65,94.65,94.53,94.58,10588.0,82.8803,82.8803,82.7753,82.819,10588.0
2021-11-04 12:20:00,94.59,94.61,94.49,94.5,5680.0,82.8278,82.8453,82.7402,82.749,5680.0
2021-11-04 12:25:00,94.52,94.73,94.52,94.72,5734.0,82.7665,82.9504,82.7665,82.9416,5734.0
2021-11-04 12:30:00,94.71,94.72,94.64,94.7,5958.0,82.9329,82.9416,82.8716,82.9241,5958.0
2021-11-04 12:35:00,94.71,94.74,94.7,94.7,796.0,82.9329,82.9591,82.9241,82.9241,796.0
2021-11-04 12:40:00,94.74,94.88,94.71,94.86,6825.0,82.9591,83.0817,82.9329,83.0642,6825.0
2021-11-04 12:45:00,94.86,95.07,94.85,95.01,39368.0,83.0642,83.2481,83.0555,83.1956,39368.0
2021-11-04 12:50:00,95.0,95.06,94.92,94.95,10386.0,83.1868,83.2393,83.1168,83.143,10386.0
2021-11-04 12:55:00,94.93,94.93,94.84,94.89,5350.0,83.1255,83.1255,83.0467,83.0905,5350.0
2021-11-04 13:00:00,94.87,94.98,94.86,94.95,7814.0,83.073,83.1693,83.0642,83.143,7814.0
2021-11-04 13:05:00,94.93,94.98,94.9,94.94,6939.0,83.1255,83.1693,83.0992,83.1343,6939.0
2021-11-04 13:10:00,94.97,94.98,94.87,94.88,4739.0,83.1605,83.1693,83.073,83.0817,4739.0
2021-11-04 13:15:00,94.89,94.93,94.82,94.89,8268.0,83.0905,83.1255,83.0292,83.0905,8268.0
2021-11-04 13:20:00,94.93,94.97,94.88,94.97,4440.0,83.1255,83.1605,83.0817,83.1605,4440.0
2021-11-04 13:25:00,94.95,94.99,94.9,94.99,3809.0,83.143,83.1781,83.0992,83.1781,3809.0
2021-11-04 13:30:00,95.0,95.12,95.0,95.02,10203.0,83.1868,83.2919,83.1868,83.2043,10203.0
2021-11-04 13:35:00,95.02,95.02,94.89,95.0,3466.0,83.2043,83.2043,83.0905,83.1868,3466.0
2021-11-04 13:40:00,95.02,95.11,94.95,95.11,4998.0,83.2043,83.2831,83.143,83.2831,4998.0
2021-11-04 13:45:00,95.08,95.09,95.03,95.06,6279.0,83.2569,83.2656,83.2131,83.2393,6279.0
2021-11-04 13:50:00,95.06,95.16,95.05,95.15,9049.0,83.2393,83.3269,83.2306,83.3182,9049.0
2021-11-04 13:55:00,95.14,95.16,95.02,95.05,6726.0,83.3094,83.3269,83.2043,83.2306,6726.0
2021-11-04 14:00:00,95.02,95.02,94.8,94.82,5395.0,83.2043,83.2043,83.0117,83.0292,5395.0
2021-11-04 14:05:00,94.8,94.95,94.71,94.91,9028.0,83.0117,83.143,82.9329,83.108,9028.0
2021-11-04 14:10:00,94.93,94.94,94.83,94.94,6048.0,83.1255,83.1343,83.0379,83.1343,6048.0
2021-11-04 14:15:00,94.95,95.05,94.92,95.04,15178.0,83.143,83.2306,83.1168,83.2218,15178.0
2021-11-04 14:20:00,95.03,95.08,95.03,95.07,5909.0,83.2131,83.2569,83.2131,83.2481,5909.0
2021-11-04 14:25:00,95.05,95.19,95.05,95.15,10602.0,83.2306,83.3532,83.2306,83.3182,10602.0
2021-11-04 14:30:00,95.16,95.16,95.1,95.14,5650.0,83.3269,83.3269,83.2744,83.3094,5650.0
2021-11-04 14:35:00,95.15,95.15,94.99,95.01,9124.0,83.3182,83.3182,83.1781,83.1956,9124.0
2021-11-04 14:40:00,95.02,95.05,94.98,95.0,6213.0,83.2043,83.2306,83.1693,83.1868,6213.0
2021-11-04 14:45:00,94.99,95.0,94.88,94.94,8096.0,83.1781,83.1868,83.0817,83.1343,8096.0
2021-11-04 14:50:00,94.95,95.07,94.94,94.99,8623.0,83.143,83.2481,83.1343,83.1781,8623.0
2021-11-04 14:55:00,94.99,95.06,94.96,94.97,10901.0,83.1781,83.2393,83.1518,83.1605,10901.0
2021-11-04 15:00:00,94.97,95.11,94.96,95.07,7072.0,83.1605,83.2831,83.1518,83.2481,7072.0
2021-11-04 15:05:00,95.06,95.1,94.97,95.1,6570.0,83.2393,83.2744,83.1605,83.2744,6570.0
2021-11-04 15:10:00,95.12,95.21,95.09,95.2,15948.0,83.2919,83.3707,83.2656,83.3619,15948.0
2021-11-04 15:15:00,95.18,95.25,95.11,95.22,19254.0,83.3444,83.4057,83.2831,83.3795,19254.0
2021-11-04 15:20:00,95.22,95.31,95.19,95.23,7489.0,83.3795,83.4583,83.3532,83.3882,7489.0
2021-11-04 15:25:00,95.26,95.33,95.17,95.19,11308.0,83.4145,83.4758,83.3357,83.3532,11308.0
2021-11-04 15:30:00,95.21,95.27,95.17,95.2,12459.0,83.3707,83.4232,83.3357,83.3619,12459.0
2021-11-04 15:35:00,95.2,95.2,95.01,95.02,17210.0,83.3619,83.3619,83.1956,83.2043,17210.0
2021-11-04 15:40:00,95.03,95.03,94.92,95.02,19506.0,83.2131,83.2131,83.1168,83.2043,19506.0
2021-11-04 15:45:00,95.0,95.07,94.94,94.98,22270.0,83.1868,83.2481,83.1343,83.1693,22270.0
2021-11-04 15:50:00,94.95,95.25,94.95,95.22,33517.0,83.143,83.4057,83.143,83.3795,33517.0
2021-11-04 15:55:00,95.2,95.31,95.19,95.3,76265.0,83.3619,83.4583,83.3532,83.4495,76265.0
2021-11-05 09:30:00,95.71,96.4,95.53,96.37,30397.0,83.8085,84.4127,83.6509,84.3865,30397.0
2021-11-05 09:35:00,96.46,96.7,95.97,96.0,14550.0,84.4653,84.6754,84.0362,84.0625,14550.0
2021-11-05 09:40:00,96.0,96.6,96.0,96.6,19564.0,84.0625,84.5879,84.0625,84.5879,19564.0
2021-11-05 09:45:00,96.53,96.87,96.53,96.73,10649.0,84.5266,84.8243,84.5266,84.7017,10649.0
2021-11-05 09:50:00,96.67,96.86,96.65,96.79,7009.0,84.6491,84.8155,84.6316,84.7542,7009.0
2021-11-05 09:55:00,96.76,96.86,96.27,96.47,17285.0,84.728,84.8155,84.2989,84.474,17285.0
2021-11-05 10:00:00,96.54,96.83,96.44,96.83,16890.0,84.5353,84.7893,84.4477,84.7893,16890.0
2021-11-05 10:05:00,96.84,97.03,96.67,96.7,36132.0,84.798,84.9644,84.6491,84.6754,36132.0
2021-11-05 10:10:00,96.63,96.71,96.49,96.49,37460.0,84.6141,84.6842,84.4915,84.4915,37460.0
2021-11-05 10:15:00,96.49,96.62,96.16,96.53,36920.0,84.4915,84.6054,84.2026,84.5266,36920.0
2021-11-05 10:20:00,96.62,96.62,96.3,96.37,6756.0,84.6054,84.6054,84.3252,84.3865,6756.0
2021-11-05 10:25:00,96.4,96.78,96.36,96.75,10048.0,84.4127,84.7455,84.3777,84.7192,10048.0
2021-11-05 10:30:00,96.71,96.89,96.71,96.81,3560.0,84.6842,84.8418,84.6842,84.7717,3560.0
2021-11-05 10:35:00,96.88,97.0,96.78,96.9,8683.0,84.833,84.9381,84.7455,84.8505,8683.0
2021-11-05 10:40:00,96.89,96.91,96.68,96.85,5027.0,84.8418,84.8593,84.6579,84.8068,5027.0
2021-11-05 10:45:00,96.86,97.03,96.81,96.95,8261.0,84.8155,84.9644,84.7717,84.8943,8261.0
2021-11-05 10:50:00,96.96,97.1,96.89,96.93,9533.0,84.9031,85.0257,84.8418,84.8768,9533.0
2021-11-05 10:55:00,96.95,97.1,96.91,97.06,8844.0,84.8943,85.0257,84.8593,84.9906,8844.0
2021-11-05 11:00:00,97.04,97.13,96.91,96.93,10443.0,84.9731,85.0519,84.8593,84.8768,10443.0
2021-11-05 11:05:00,96.94,96.98,96.83,96.91,5861.0,84.8856,84.9206,84.7893,84.8593,5861.0
2021-11-05 11:10:00,96.88,96.93,96.79,96.88,5033.0,84.833,84.8768,84.7542,84.833,5033.0
2021-11-05 11:15:00,96.93,97.04,96.9,97.0,12009.0,84.8768,84.9731,84.8505,84.9381,12009.0
2021-11-05 11:20:00,97.0,97.0,96.75,96.86,5628.0,84.9381,84.9381,84.7192,84.8155,5628.0
2021-11-05 11:25:00,96.94,97.03,96.89,96.9,8920.0,84.8856,84.9644,84.8418,84.8505,8920.0
2021-11-05 11:30:00,96.92,97.03,96.79,96.94,39770.0,84.8681,84.9644,84.7542,84.8856,39770.0
2021-11-05 11:35:00,96.95,97.05,96.92,97.02,30647.0,84.8943,84.9819,84.8681,84.9556,30647.0
2021-11-05 11:40:00,97.03,97.17,97.01,97.02,38087.0,84.9644,85.087,84.9469,84.9556,38087.0
2021-11-05 11:45:00,97.0,97.17,96.99,97.17,9390.0,84.9381,85.087,84.9294,85.087,9390.0
2021-11-05 11:50:00,97.14,97.2,97.04,97.05,4889.0,85.0607,85.1132,84.9731,84.9819,4889.0
2021-11-05 11:55:00,97.05,97.27,97.02,97.2,9016.0,84.9819,85.1745,84.9556,85.1132,9016.0
2021-11-05 12:00:00,97.18,97.36,97.15,97.19,10775.0,85.0957,85.2533,85.0695,85.1045,10775.0
2021-11-05 12:05:00,97.17,97.2,96.9,97.0,12054.0,85.087,85.1132,84.8505,84.9381,12054.0
2021-11-05 12:10:00,96.97,97.02,96.81,96.85,27453.0,84.9118,84.9556,84.7717,84.8068,27453.0
2021-11-05 12:15:00,96.84,97.0,96.83,96.94,13782.0,84.798,84.9381,84.7893,84.8856,13782.0
2021-11-05 12:20:00,96.94,96.94,96.85,96.85,6116.0,84.8856,84.8856,84.8068,84.8068,6116.0
2021-11-05 12:25:00,96.84,96.9,96.74,96.86,13305.0,84.798,84.8505,84.7104,84.8155,13305.0
2021-11-05 12:30:00,96.92,96.98,96.92,96.98,2486.0,84.8681,84.9206,84.8681,84.9206,2486.0
2021-11-05 12:35:00,96.97,96.97,96.74,96.79,9005.0,84.9118,84.9118,84.7104,84.7542,9005.0
2021-11-05 12:40:00,96.79,96.85,96.74,96.75,8951.0,84.7542,84.8068,84.7104,84.7192,8951.0
2021-11-05 12:45:00,96.72,96.77,96.62,96.65,8429.0,84.6929,84.7367,84.6054,84.6316,8429.0
2021-11-05 12:50:00,96.65,96.67,96.52,96.67,8075.0,84.6316,84.6491,84.5178,84.6491,8075.0
2021-11-05 12:55:00,96.68,96.85,96.67,96.76,6090.0,84.6579,84.8068,84.6491,84.728,6090.0
2021-11-05 13:00:00,96.75,96.87,96.75,96.85,3557.0,84.7192,84.8243,84.7192,84.8068,3557.0
2021-11-05 13:05:00,96.87,96.98,96.68,96.73,19352.0,84.8243,84.9206,84.6579,84.7017,19352.0
2021-11-05 13:10:00,96.75,96.75,96.64,96.7,7128.0,84.7192,84.7192,84.6229,84.6754,7128.0
2021-11-05 13:15:00,96.67,96.69,96.61,96.69,3635.0,84.6491,84.6667,84.5966,84.6667,3635.0
2021-11-05 13:20:00,96.69,96.69,96.5,96.5,3853.0,84.6667,84.6667,84.5003,84.5003,3853.0
2021-11-05 13:25:00,96.45,96.46,96.13,96.19,6572.0,84.4565,84.4653,84.1763,84.2288,6572.0
2021-11-05 13:30:00,96.22,96.45,96.22,96.45,5025.0,84.2551,84.4565,84.2551,84.4565,5025.0
2021-11-05 13:35:00,96.43,96.47,96.33,96.4,5153.0,84.439,84.474,84.3514,84.4127,5153.0
2021-11-05 13:40:00,96.37,96.38,96.28,96.37,5503.0,84.3865,84.3952,84.3076,84.3865,5503.0
2021-11-05 13:45:00,96.38,96.38,96.21,96.3,4610.0,84.3952,84.3952,84.2463,84.3252,4610.0
2021-11-05 13:50:00,96.31,96.36,96.24,96.24,5198.0,84.3339,84.3777,84.2726,84.2726,5198.0
2021-11-05 13:55:00,96.26,96.33,96.18,96.33,9783.0,84.2901,84.3514,84.2201,84.3514,9783.0
2021-11-05 14:00:00,96.27,96.31,96.25,96.31,5906.0,84.2989,84.3339,84.2814,84.3339,5906.0
2021-11-05 14:05:00,96.32,96.43,96.32,96.43,2000.0,84.3427,84.439,84.3427,84.439,2000.0
2021-11-05 14:10:00,96.37,96.38,96.2,96.2,6605.0,84.3865,84.3952,84.2376,84.2376,6605.0
2021-11-05 14:15:00,96.18,96.23,96.18,96.22,4004.0,84.2201,84.2639,84.2201,84.2551,4004.0
2021-11-05 14:20:00,96.22,96.22,96.03,96.05,8573.0,84.2551,84.2551,84.0887,84.1062,8573.0
2021-11-05 14:25:00,96.02,96.25,95.99,96.25,4979.0,84.08,84.2814,84.0537,84.2814,4979.0
2021-11-05 14:30:00,96.21,96.24,96.19,96.23,2525.0,84.2463,84.2726,84.2288,84.2639,2525.0
2021-11-05 14:35:00,96.23,96.32,96.17,96.29,8193.0,84.2639,84.3427,84.2113,84.3164,8193.0
2021-11-05 14:40:00,96.29,96.3,96.21,96.24,5132.0,84.3164,84.3252,84.2463,84.2726,5132.0
2021-11-05 14:45:00,96.23,96.34,96.23,96.31,5352.0,84.2639,84.3602,84.2639,84.3339,5352.0
2021-11-05 14:50:00,96.31,96.36,96.11,96.16,8485.0,84.3339,84.3777,84.1588,84.2026,8485.0
2021-11-05 14:55:00,96.15,96.31,96.15,96.29,4158.0,84.1938,84.3339,84.1938,84.3164,4158.0
2021-11-05 15:00:00,96.3,96.31,96.09,96.13,7003.0,84.3252,84.3339,84.1413,84.1763,7003.0
2021-11-05 15:05:00,96.14,96.39,96.09,96.37,6142.0,84.1851,84.404,84.1413,84.3865,6142.0
2021-11-05 15:10:00,96.39,96.39,96.29,96.37,6213.0,84.404,84.404,84.3164,84.3865,6213.0
2021-11-05 15:15:00,96.36,96.47,96.34,96.46,6611.0,84.3777,84.474,84.3602,84.4653,6611.0
2021-11-05 15:20:00,96.43,96.52,96.39,96.44,8054.0,84.439,84.5178,84.404,84.4477,8054.0
2021-11-05 15:25:00,96.44,96.48,96.33,96.43,8290.0,84.4477,84.4828,84.3514,84.439,8290.0
2021-11-05 15:30:00,96.46,96.62,96.46,96.62,22537.0,84.4653,84.6054,84.4653,84.6054,22537.0
2021-11-05 15:35:00,96.62,96.78,96.62,96.73,17062.0,84.6054,84.7455,84.6054,84.7017,17062.0
2021-11-05 15:40:00,96.72,96.72,96.45,96.53,24120.0,84.6929,84.6929,84.4565,84.5266,24120.0
2021-11-05 15:45:00,96.53,96.68,96.45,96.45,24044.0,84.5266,84.6579,84.4565,84.4565,24044.0
2021-11-05 15:50:00,96.48,96.71,96.46,96.71,46633.0,84.4828,84.6842,84.4653,84.6842,46633.0
2021-11-05 15:55:00,96.69,96.79,96.62,96.75,80918.0,84.6667,84.7542,84.6054,84.7192,80918.0
2021-11-08 09:30:00,97.27,97.88,97.0,97.71,23308.0,85.1745,85.7087,84.9381,85.5598,23308.0
2021-11-08 09:35:00,97.72,98.14,97.36,97.36,28039.0,85.5686,85.9364,85.2533,85.2533,28039.0
2021-11-08 09:40:00,97.5,97.62,97.11,97.4,9564.0,85.3759,85.481,85.0344,85.2884,9564.0
2021-11-08 09:45:00,97.41,97.68,97.25,97.66,20357.0,85.2971,85.5336,85.157,85.516,20357.0
2021-11-08 09:50:00,97.66,97.67,97.26,97.32,16478.0,85.516,85.5248,85.1658,85.2183,16478.0
2021-11-08 09:55:00,97.36,97.44,97.23,97.39,12340.0,85.2533,85.3234,85.1395,85.2796,12340.0
2021-11-08 10:00:00,97.38,97.4,97.09,97.27,9791.0,85.2709,85.2884,85.0169,85.1745,9791.0
2021-11-08 10:05:00,97.3,97.64,97.28,97.61,11824.0,85.2008,85.4985,85.1833,85.4723,11824.0
2021-11-08 10:10:00,97.57,97.67,97.41,97.52,9326.0,85.4372,85.5248,85.2971,85.3934,9326.0
2021-11-08 10:15:00,97.53,97.64,97.34,97.34,7965.0,85.4022,85.4985,85.2358,85.2358,7965.0
2021-11-08 10:20:00,97.37,97.5,97.29,97.5,8627.0,85.2621,85.3759,85.192,85.3759,8627.0
2021-11-08 10:25:00,97.47,97.74,97.46,97.56,5330.0,85.3497,85.5861,85.3409,85.4285,5330.0
2021-11-08 10:30:00,97.53,97.62,97.48,97.59,7574.0,85.4022,85.481,85.3584,85.4547,7574.0
2021-11-08 10:35:00,97.62,97.66,97.48,97.51,9109.0,85.481,85.516,85.3584,85.3847,9109.0
2021-11-08 10:40:00,97.56,97.63,97.52,97.6,4718.0,85.4285,85.4898,85.3934,85.4635,4718.0
2021-11-08 10:45:00,97.66,97.83,97.58,97.82,7680.0,85.516,85.6649,85.446,85.6561,7680.0
2021-11-08 10:50:00,97.83,97.86,97.65,97.66,6467.0,85.6649,85.6912,85.5073,85.516,6467.0
2021-11-08 10:55:00,97.64,97.67,97.57,97.65,4768.0,85.4985,85.5248,85.4372,85.5073,4768.0
2021-11-08 11:00:00,97.64,97.75,97.62,97.66,6746.0,85.4985,85.5948,85.481,85.516,6746.0
2021-11-08 11:05:00,97.68,97.7,97.55,97.56,5809.0,85.5336,85.5511,85.4197,85.4285,5809.0
2021-11-08 11:10:00,97.57,97.72,97.57,97.66,6396.0,85.4372,85.5686,85.4372,85.516,6396.0
2021-11-08 11:15:00,97.62,97.63,97.51,97.63,5185.0,85.481,85.4898,85.3847,85.4898,5185.0
2021-11-08 11:20:00,97.62,97.7,97.6,97.63,6851.0,85.481,85.5511,85.4635,85.4898,6851.0
2021-11-08 11:25:00,97.65,97.8,97.65,97.78,7757.0,85.5073,85.6386,85.5073,85.6211,7757.0
2021-11-08 11:30:00,97.79,97.93,97.79,97.88,10022.0,85.6299,85.7525,85.6299,85.7087,10022.0
2021-11-08 11:35:00,97.87,97.89,97.75,97.75,3665.0,85.6999,85.7174,85.5948,85.5948,3665.0
2021-11-08 11:40:00,97.79,97.81,97.75,97.77,5457.0,85.6299,85.6474,85.5948,85.6124,5457.0
2021-11-08 11:45:00,97.75,97.77,97.66,97.66,6253.0,85.5948,85.6124,85.516,85.516,6253.0
2021-11-08 11:50:00,97.67,97.67,97.54,97.59,6059.0,85.5248,85.5248,85.411,85.4547,6059.0
2021-11-08 11:55:00,97.58,97.72,97.54,97.72,13195.0,85.446,85.5686,85.411,85.5686,13195.0
2021-11-08 12:00:00,97.74,97.81,97.57,97.59,12627.0,85.5861,85.6474,85.4372,85.4547,12627.0
2021-11-08 12:05:00,97.61,97.67,97.57,97.59,5055.0,85.4723,85.5248,85.4372,85.4547,5055.0
2021-11-08 12:10:00,97.58,97.58,97.49,97.5,3389.0,85.446,85.446,85.3672,85.3759,3389.0
2021-11-08 12:15:00,97.48,97.5,97.46,97.47,5085.0,85.3584,85.3759,85.3409,85.3497,5085.0
2021-11-08 12:20:00,97.49,97.49,97.41,97.43,4716.0,85.3672,85.3672,85.2971,85.3146,4716.0
2021-11-08 12:25:00,97.43,97.47,97.41,97.42,7247.0,85.3146,85.3497,85.2971,85.3059,7247.0
2021-11-08 12:30:00,97.43,97.47,97.34,97.43,5417.0,85.3146,85.3497,85.2358,85.3146,5417.0
2021-11-08 12:35:00,97.42,97.44,97.34,97.35,3954.0,85.3059,85.3234,85.2358,85.2446,3954.0
2021-11-08 12:40:00,97.36,97.37,97.33,97.34,3243.0,85.2533,85.2621,85.2271,85.2358,3243.0
2021-11-08 12:45:00,97.34,97.38,97.28,97.33,5781.0,85.2358,85.2709,85.1833,85.2271,5781.0
2021-11-08 12:50:00,97.3,97.3,97.19,97.21,4786.0,85.2008,85.2008,85.1045,85.122,4786.0
2021-11-08 12:55:00,97.22,97.26,97.2,97.24,5614.0,85.1308,85.1658,85.1132,85.1483,5614.0
2021-11-08 13:00:00,97.23,97.33,97.21,97.33,5144.0,85.1395,85.2271,85.122,85.2271,5144.0
2021-11-08 13:05:00,97.31,97.31,97.19,97.19,8742.0,85.2096,85.2096,85.1045,85.1045,8742.0
2021-11-08 13:10:00,97.21,97.26,97.18,97.18,5444.0,85.122,85.1658,85.0957,85.0957,5444.0
2021-11-08 13:15:00,97.15,97.21,97.12,97.19,7746.0,85.0695,85.122,85.0432,85.1045,7746.0
2021-11-08 13:20:00,97.2,97.3,97.2,97.3,4568.0,85.1132,85.2008,85.1132,85.2008,4568.0
2021-11-08 13:25:00,97.32,97.44,97.32,97.39,5345.0,85.2183,85.3234,85.2183,85.2796,5345.0
2021-11-08 13:30:00,97.39,97.44,97.34,97.38,6370.0,85.2796,85.3234,85.2358,85.2709,6370.0
2021-11-08 13:35:00,97.34,97.46,97.32,97.43,6587.0,85.2358,85.3409,85.2183,85.3146,6587.0
2021-11-08 13:40:00,97.43,97.47,97.32,97.36,7731.0,85.3146,85.3497,85.2183,85.2533,7731.0
2021-11-08 13:45:00,97.32,97.43,97.31,97.39,3862.0,85.2183,85.3146,85.2096,85.2796,3862.0
2021-11-08 13:50:00,97.38,97.44,97.37,97.43,6669.0,85.2709,85.3234,85.2621,85.3146,6669.0
2021-11-08 13:55:00,97.42,97.6,97.42,97.59,7431.0,85.3059,85.4635,85.3059,85.4547,7431.0
2021-11-08 14:00:00,97.59,97.7,97.59,97.69,4851.0,85.4547,85.5511,85.4547,85.5423,4851.0
2021-11-08 14:05:00,97.69,97.75,97.6,97.62,20481.0,85.5423,85.5948,85.4635,85.481,20481.0
2021-11-08 14:10:00,97.64,97.66,97.62,97.65,2571.0,85.4985,85.516,85.481,85.5073,2571.0
2021-11-08 14:15:00,97.63,97.64,97.54,97.54,8041.0,85.4898,85.4985,85.411,85.411,8041.0
2021-11-08 14:20:00,97.55,97.58,97.53,97.55,4519.0,85.4197,85.446,85.4022,85.4197,4519.0
2021-11-08 14:25:00,97.55,97.56,97.42,97.42,11784.0,85.4197,85.4285,85.3059,85.3059,11784.0
2021-11-08 14:30:00,97.41,97.59,97.4,97.59,5294.0,85.2971,85.4547,85.2884,85.4547,5294.0
2021-11-08 14:35:00,97.61,97.74,97.6,97.7,12920.0,85.4723,85.5861,85.4635,85.5511,12920.0
2021-11-08 14:40:00,97.72,97.77,97.7,97.77,4832.0,85.5686,85.6124,85.5511,85.6124,4832.0
2021-11-08 14:45:00,97.8,97.88,97.8,97.88,6300.0,85.6386,85.7087,85.6386,85.7087,6300.0
2021-11-08 14:50:00,97.88,97.91,97.83,97.86,14946.0,85.7087,85.735,85.6649,85.6912,14946.0
2021-11-08 14:55:00,97.85,97.91,97.84,97.91,4282.0,85.6824,85.735,85.6737,85.735,4282.0
2021-11-08 15:00:00,97.9,97.9,97.83,97.85,5489.0,85.7262,85.7262,85.6649,85.6824,5489.0
2021-11-08 15:05:00,97.84,97.89,97.67,97.79,8324.0,85.6737,85.7174,85.5248,85.6299,8324.0
2021-11-08 15:10:00,97.77,97.86,97.75,97.86,3688.0,85.6124,85.6912,85.5948,85.6912,3688.0
2021-11-08 15:15:00,97.86,97.9,97.84,97.85,7012.0,85.6912,85.7262,85.6737,85.6824,7012.0
2021-11-08 15:20:00,97.88,97.91,97.85,97.86,9425.0,85.7087,85.735,85.6824,85.6912,9425.0
2021-11-08 15:25:00,97.86,97.86,97.76,97.8,14868.0,85.6912,85.6912,85.6036,85.6386,14868.0
2021-11-08 15:30:00,97.81,98.08,97.81,97.9,25055.0,85.6474,85.8838,85.6474,85.7262,25055.0
2021-11-08 15:35:00,97.91,98.02,97.87,98.0,30131.0,85.735,85.8313,85.6999,85.8138,30131.0
2021-11-08 15:40:00,98.01,98.01,97.64,97.64,50607.0,85.8225,85.8225,85.4985,85.4985,50607.0
2021-11-08 15:45:00,97.61,97.61,97.36,97.36,13444.0,85.4723,85.4723,85.2533,85.2533,13444.0
2021-11-08 15:50:00,97.38,97.69,97.38,97.69,29339.0,85.2709,85.5423,85.2709,85.5423,29339.0
2021-11-08 15:55:00,97.72,97.75,97.61,97.73,62401.0,85.5686,85.5948,85.4723,85.5773,62401.0
2021-11-09 09:30:00,97.69,98.09,97.63,98.02,73248.0,85.5423,85.8926,85.4898,85.8313,73248.0
2021-11-09 09:35:00,97.97,98.12,97.64,97.71,30160.0,85.7875,85.9188,85.4985,85.5598,30160.0
2021-11-09 09:40:00,97.7,97.82,97.24,97.33,8550.0,85.5511,85.6561,85.1483,85.2271,8550.0
2021-11-09 09:45:00,97.32,97.66,97.14,97.65,16643.0,85.2183,85.516,85.0607,85.5073,16643.0
2021-11-09 09:50:00,97.7,97.7,97.18,97.23,11218.0,85.5511,85.5511,85.0957,85.1395,11218.0
2021-11-09 09:55:00,97.21,97.33,97.1,97.26,12558.0,85.122,85.2271,85.0257,85.1658,12558.0
2021-11-09 10:00:00,97.22,97.4,96.89,97.0,79243.0,85.1308,85.2884,84.8418,84.9381,79243.0
2021-11-09 10:05:00,96.99,97.28,96.98,97.14,14441.0,84.9294,85.1833,84.9206,85.0607,14441.0
2021-11-09 10:10:00,97.13,97.97,97.12,97.95,14794.0,85.0519,85.7875,85.0432,85.77,14794.0
2021-11-09 10:15:00,97.96,98.05,97.64,97.8,33218.0,85.7787,85.8575,85.4985,85.6386,33218.0
2021-11-09 10:20:00,97.89,98.07,97.58,97.78,33015.0,85.7174,85.8751,85.446,85.6211,33015.0
2021-11-09 10:25:00,97.9,98.17,97.8,97.85,31387.0,85.7262,85.9626,85.6386,85.6824,31387.0
2021-11-09 10:30:00,97.87,98.3,97.87,98.27,22017.0,85.6999,86.0765,85.6999,86.0502,22017.0
2021-11-09 10:35:00,98.25,98.26,97.92,98.02,7805.0,86.0327,86.0414,85.7437,85.8313,7805.0
2021-11-09 10:40:00,98.11,98.43,98.06,98.31,12804.0,85.9101,86.1903,85.8663,86.0852,12804.0
2021-11-09 10:45:00,98.24,98.42,98.09,98.31,53125.0,86.0239,86.1815,85.8926,86.0852,53125.0
2021-11-09 10:50:00,98.26,98.26,97.85,97.85,18185.0,86.0414,86.0414,85.6824,85.6824,18185.0
2021-11-09 10:55:00,97.84,98.19,97.66,97.8,83364.0,85.6737,85.9801,85.516,85.6386,83364.0
2021-11-09 11:00:00,97.84,98.12,97.68,97.96,37427.0,85.6737,85.9188,85.5336,85.7787,37427.0
2021-11-09 11:05:00,98.06,98.06,97.8,97.84,6763.0,85.8663,85.8663,85.6386,85.6737,6763.0
2021-11-09 11:10:00,97.8,97.8,97.44,97.69,14708.0,85.6386,85.6386,85.3234,85.5423,14708.0
2021-11-09 11:15:00,97.68,98.22,97.68,97.81,93601.0,85.5336,86.0064,85.5336,85.6474,93601.0
2021-11-09 11:20:00,97.84,97.97,97.82,97.83,5624.0,85.6737,85.7875,85.6561,85.6649,5624.0
2021-11-09 11:25:00,97.81,97.87,97.76,97.83,8127.0,85.6474,85.6999,85.6036,85.6649,8127.0
2021-11-09 11:30:00,97.87,98.32,97.87,98.05,25398.0,85.6999,86.094,85.6999,85.8575,25398.0
2021-11-09 11:35:00,98.07,98.36,98.06,98.17,37419.0,85.8751,86.129,85.8663,85.9626,37419.0
2021-11-09 11:40:00,98.16,98.17,97.95,98.16,4711.0,85.9539,85.9626,85.77,85.9539,4711.0
2021-11-09 11:45:00,98.14,98.22,98.06,98.12,5848.0,85.9364,86.0064,85.8663,85.9188,5848.0
2021-11-09 11:50:00,98.14,98.14,98.02,98.11,10303.0,85.9364,85.9364,85.8313,85.9101,10303.0
2021-11-09 11:55:00,98.1,98.16,98.02,98.06,4640.0,85.9013,85.9539,85.8313,85.8663,4640.0
2021-11-09 12:00:00,98.05,98.18,98.0,98.18,7777.0,85.8575,85.9714,85.8138,85.9714,7777.0
2021-11-09 12:05:00,98.09,98.21,98.01,98.09,9161.0,85.8926,85.9976,85.8225,85.8926,9161.0
2021-11-09 12:10:00,98.09,98.45,98.06,98.18,83850.0,85.8926,86.2078,85.8663,85.9714,83850.0
2021-11-09 12:15:00,98.16,98.19,98.11,98.13,3191.0,85.9539,85.9801,85.9101,85.9276,3191.0
2021-11-09 12:20:00,98.1,98.13,97.97,98.04,6886.0,85.9013,85.9276,85.7875,85.8488,6886.0
2021-11-09 12:25:00,98.06,98.15,97.95,98.12,17768.0,85.8663,85.9451,85.77,85.9188,17768.0
2021-11-09 12:30:00,98.12,98.25,97.76,98.07,29235.0,85.9188,86.0327,85.6036,85.8751,29235.0
2021-11-09 12:35:00,98.05,98.13,97.95,97.98,6165.0,85.8575,85.9276,85.77,85.7962,6165.0
2021-11-09 12:40:00,97.99,98.16,97.99,98.13,2380.0,85.805,85.9539,85.805,85.9276,2380.0
2021-11-09 12:45:00,98.12,98.18,98.05,98.14,2921.0,85.9188,85.9714,85.8575,85.9364,2921.0
2021-11-09 12:50:00,98.18,98.34,98.18,98.31,6293.0,85.9714,86.1115,85.9714,86.0852,6293.0
2021-11-09 12:55:00,98.3,98.49,98.29,98.48,17932.0,86.0765,86.2428,86.0677,86.2341,17932.0
2021-11-09 13:00:00,98.44,98.85,98.43,98.76,58721.0,86.199,86.5581,86.1903,86.4793,58721.0
2021-11-09 13:05:00,98.73,98.8,98.64,98.73,7840.0,86.453,86.5143,86.3742,86.453,7840.0
2021-11-09 13:10:00,98.7,98.79,98.63,98.76,6968.0,86.4267,86.5055,86.3654,86.4793,6968.0
2021-11-09 13:15:00,98.74,98.99,98.74,98.97,35077.0,86.4617,86.6807,86.4617,86.6631,35077.0
2021-11-09 13:20:00,98.95,98.98,98.85,98.94,6142.0,86.6456,86.6719,86.5581,86.6369,6142.0
2021-11-09 13:25:00,98.93,98.94,98.84,98.89,7999.0,86.6281,86.6369,86.5493,86.5931,7999.0
2021-11-09 13:30:00,98.91,99.11,98.91,98.98,27478.0,86.6106,86.7857,86.6106,86.6719,27478.0
2021-11-09 13:35:00,99.0,99.17,98.84,98.84,50759.0,86.6894,86.8383,86.5493,86.5493,50759.0
2021-11-09 13:40:00,98.85,99.06,98.71,98.78,37975.0,86.5581,86.742,86.4355,86.4968,37975.0
2021-11-09 13:45:00,98.77,99.07,98.73,98.97,27308.0,86.488,86.7507,86.453,86.6631,27308.0
2021-11-09 13:50:00,98.95,98.98,98.8,98.85,8814.0,86.6456,86.6719,86.5143,86.5581,8814.0
2021-11-09 13:55:00,98.87,99.02,98.82,99.02,13187.0,86.5756,86.7069,86.5318,86.7069,13187.0
2021-11-09 14:00:00,99.0,99.28,99.0,99.08,51464.0,86.6894,86.9346,86.6894,86.7595,51464.0
2021-11-09 14:05:00,99.11,99.15,99.02,99.11,21072.0,86.7857,86.8208,86.7069,86.7857,21072.0
2021-11-09 14:10:00,99.11,99.14,98.95,99.11,17114.0,86.7857,86.812,86.6456,86.7857,17114.0
2021-11-09 14:15:00,99.13,99.3,99.12,99.25,19239.0,86.8032,86.9521,86.7945,86.9083,19239.0
2021-11-09 14:20:00,99.23,99.39,99.21,99.29,19651.0,86.8908,87.0309,86.8733,86.9434,19651.0
2021-11-09 14:25:00,99.26,99.29,99.08,99.13,10554.0,86.9171,86.9434,86.7595,86.8032,10554.0
2021-11-09 14:30:00,99.11,99.15,98.9,98.93,30420.0,86.7857,86.8208,86.6018,86.6281,30420.0
2021-11-09 14:35:00,98.91,99.04,98.91,98.98,6070.0,86.6106,86.7244,86.6106,86.6719,6070.0
2021-11-09 14:40:00,99.02,99.09,98.95,98.95,8589.0,86.7069,86.7682,86.6456,86.6456,8589.0
2021-11-09 14:45:00,98.96,99.11,98.96,99.08,7034.0,86.6544,86.7857,86.6544,86.7595,7034.0
2021-11-09 14:50:00,99.06,99.14,99.05,99.12,9632.0,86.742,86.812,86.7332,86.7945,9632.0
2021-11-09 14:55:00,99.1,99.26,99.1,99.22,6494.0,86.777,86.9171,86.777,86.8821,6494.0
2021-11-09 15:00:00,99.21,99.27,99.16,99.18,10871.0,86.8733,86.9258,86.8295,86.847,10871.0
2021-11-09 15:05:00,99.19,99.22,99.05,99.18,11592.0,86.8558,86.8821,86.7332,86.847,11592.0
2021-11-09 15:10:00,99.19,99.47,99.17,99.34,40454.0,86.8558,87.101,86.8383,86.9871,40454.0
2021-11-09 15:15:00,99.35,99.43,99.33,99.41,14547.0,86.9959,87.0659,86.9784,87.0484,14547.0
2021-11-09 15:20:00,99.42,99.5,99.38,99.41,23649.0,87.0572,87.1272,87.0222,87.0484,23649.0
2021-11-09 15:25:00,99.42,99.44,99.28,99.33,21587.0,87.0572,87.0747,86.9346,86.9784,21587.0
2021-11-09 15:30:00,99.34,99.37,99.13,99.31,30161.0,86.9871,87.0134,86.8032,86.9609,30161.0
2021-11-09 15:35:00,99.3,99.3,99.1,99.24,27401.0,86.9521,86.9521,86.777,86.8996,27401.0
2021-11-09 15:40:00,99.22,99.24,99.13,99.2,23804.0,86.8821,86.8996,86.8032,86.8645,23804.0
2021-11-09 15:45:00,99.2,99.34,99.2,99.2,35819.0,86.8645,86.9871,86.8645,86.8645,35819.0
2021-11-09 15:50:00,99.14,99.28,99.14,99.26,39957.0,86.812,86.9346,86.812,86.9171,39957.0
2021-11-09 15:55:00,99.26,99.35,99.18,99.31,113354.0,86.9171,86.9959,86.847,86.9609,113354.0
2021-11-10 09:30:00,99.18,99.4,98.77,99.34,62124.0,86.847,87.0397,86.488,86.9871,62124.0
2021-11-10 09:35:00,99.38,99.54,98.72,98.72,18780.0,87.0222,87.1623,86.4442,86.4442,18780.0
2021-11-10 09:40:00,98.72,99.13,98.68,99.09,5620.0,86.4442,86.8032,86.4092,86.7682,5620.0
2021-11-10 09:45:00,99.09,99.95,99.08,99.95,32242.0,86.7682,87.5213,86.7595,87.5213,32242.0
2021-11-10 09:50:00,99.9,99.98,99.67,99.83,16906.0,87.4775,87.5475,87.2761,87.4162,16906.0
2021-11-10 09:55:00,99.9,100.05,99.71,99.87,41807.0,87.4775,87.6088,87.3111,87.4512,41807.0
2021-11-10 10:00:00,99.83,99.84,99.44,99.45,13199.0,87.4162,87.425,87.0747,87.0835,13199.0
2021-11-10 10:05:00,99.41,99.5,99.26,99.43,5436.0,87.0484,87.1272,86.9171,87.0659,5436.0
2021-11-10 10:10:00,99.45,99.45,99.27,99.37,7215.0,87.0835,87.0835,86.9258,87.0134,7215.0
2021-11-10 10:15:00,99.31,99.55,99.28,99.43,15676.0,86.9609,87.171,86.9346,87.0659,15676.0
2021-11-10 10:20:00,99.44,99.45,99.09,99.13,10242.0,87.0747,87.0835,86.7682,86.8032,10242.0
2021-11-10 10:25:00,99.14,99.18,99.1,99.15,4761.0,86.812,86.847,86.777,86.8208,4761.0
2021-11-10 10:30:00,99.17,99.17,98.91,99.01,6658.0,86.8383,86.8383,86.6106,86.6982,6658.0
2021-11-10 10:35:00,99.02,99.15,99.01,99.03,2965.0,86.7069,86.8208,86.6982,86.7157,2965.0
2021-11-10 10:40:00,98.99,99.05,98.72,98.81,2911.0,86.6807,86.7332,86.4442,86.523,2911.0
2021-11-10 10:45:00,98.77,98.81,98.54,98.66,6497.0,86.488,86.523,86.2866,86.3917,6497.0
2021-11-10 10:50:00,98.67,99.06,98.65,99.03,4505.0,86.4004,86.742,86.3829,86.7157,4505.0
2021-11-10 10:55:00,99.04,99.04,98.72,98.72,9506.0,86.7244,86.7244,86.4442,86.4442,9506.0
2021-11-10 11:00:00,98.78,99.0,98.78,98.92,6886.0,86.4968,86.6894,86.4968,86.6194,6886.0
2021-11-10 11:05:00,98.93,98.93,98.79,98.84,7968.0,86.6281,86.6281,86.5055,86.5493,7968.0
2021-11-10 11:10:00,98.83,98.91,98.8,98.85,2500.0,86.5406,86.6106,86.5143,86.5581,2500.0
2021-11-10 11:15:00,98.84,98.98,98.82,98.93,5778.0,86.5493,86.6719,86.5318,86.6281,5778.0
2021-11-10 11:20:00,98.86,98.87,98.75,98.82,3310.0,86.5668,86.5756,86.4705,86.5318,3310.0
2021-11-10 11:25:00,98.83,98.85,98.69,98.7,3200.0,86.5406,86.5581,86.418,86.4267,3200.0
2021-11-10 11:30:00,98.72,99.08,98.72,99.08,8700.0,86.4442,86.7595,86.4442,86.7595,8700.0
2021-11-10 11:35:00,99.17,99.17,99.09,99.16,3724.0,86.8383,86.8383,86.7682,86.8295,3724.0
2021-11-10 11:40:00,99.18,99.22,99.17,99.19,2475.0,86.847,86.8821,86.8383,86.8558,2475.0
2021-11-10 11:45:00,99.2,99.55,99.19,99.55,5766.0,86.8645,87.171,86.8558,87.171,5766.0
2021-11-10 11:50:00,99.54,99.78,99.54,99.65,22536.0,87.1623,87.3724,87.1623,87.2586,22536.0
2021-11-10 11:55:00,99.64,99.71,99.58,99.64,4537.0,87.2498,87.3111,87.1973,87.2498,4537.0
2021-11-10 12:00:00,99.63,99.71,99.6,99.66,6247.0,87.2411,87.3111,87.2148,87.2673,6247.0
2021-11-10 12:05:00,99.69,99.92,99.69,99.92,17626.0,87.2936,87.495,87.2936,87.495,17626.0
2021-11-10 12:10:00,99.93,99.94,99.85,99.92,10998.0,87.5038,87.5125,87.4337,87.495,10998.0
2021-11-10 12:15:00,99.87,100.13,99.87,100.11,27536.0,87.4512,87.6789,87.4512,87.6614,27536.0
2021-11-10 12:20:00,100.11,100.13,100.06,100.12,7921.0,87.6614,87.6789,87.6176,87.6701,7921.0
2021-11-10 12:25:00,100.14,100.19,100.13,100.18,7737.0,87.6877,87.7314,87.6789,87.7227,7737.0
2021-11-10 12:30:00,100.19,100.3,100.19,100.27,11033.0,87.7314,87.8278,87.7314,87.8015,11033.0
2021-11-10 12:35:00,100.29,100.46,100.28,100.4,13971.0,87.819,87.9679,87.8102,87.9153,13971.0
2021-11-10 12:40:00,100.4,100.67,100.39,100.4,31093.0,87.9153,88.1517,87.9066,87.9153,31093.0
2021-11-10 12:45:00,100.35,100.35,99.8,99.94,19911.0,87.8715,87.8715,87.3899,87.5125,19911.0
2021-11-10 12:50:00,99.96,100.1,99.9,100.02,11447.0,87.53,87.6526,87.4775,87.5826,11447.0
2021-11-10 12:55:00,100.05,100.16,100.04,100.14,3731.0,87.6088,87.7052,87.6001,87.6877,3731.0
2021-11-10 13:00:00,100.15,100.2,100.01,100.06,6846.0,87.6964,87.7402,87.5738,87.6176,6846.0
2021-11-10 13:05:00,100.05,100.1,99.9,100.08,10726.0,87.6088,87.6526,87.4775,87.6351,10726.0
2021-11-10 13:10:00,100.08,100.19,100.0,100.02,6450.0,87.6351,87.7314,87.5651,87.5826,6450.0
2021-11-10 13:15:00,100.03,100.04,99.87,99.99,6001.0,87.5913,87.6001,87.4512,87.5563,6001.0
2021-11-10 13:20:00,100.01,100.02,99.9,99.93,4877.0,87.5738,87.5826,87.4775,87.5038,4877.0
2021-11-10 13:25:00,99.93,99.99,99.92,99.96,7183.0,87.5038,87.5563,87.495,87.53,7183.0
2021-11-10 13:30:00,99.97,99.99,99.89,99.99,10808.0,87.5388,87.5563,87.4687,87.5563,10808.0
2021-11-10 13:35:00,99.99,100.1,99.97,100.03,3526.0,87.5563,87.6526,87.5388,87.5913,3526.0
2021-11-10 13:40:00,100.03,100.05,99.74,99.76,7874.0,87.5913,87.6088,87.3374,87.3549,7874.0
2021-11-10 13:45:00,99.72,99.78,99.53,99.61,19821.0,87.3199,87.3724,87.1535,87.2236,19821.0
2021-11-10 13:50:00,99.64,99.64,99.38,99.44,12610.0,87.2498,87.2498,87.0222,87.0747,12610.0
2021-11-10 13:55:00,99.44,99.46,99.23,99.24,37856.0,87.0747,87.0922,86.8908,86.8996,37856.0
2021-11-10 14:00:00,99.21,99.21,98.93,99.0,17387.0,86.8733,86.8733,86.6281,86.6894,17387.0
2021-11-10 14:05:00,98.98,98.98,98.65,98.69,36507.0,86.6719,86.6719,86.3829,86.418,36507.0
2021-11-10 14:10:00,98.66,98.66,98.3,98.34,37919.0,86.3917,86.3917,86.0765,86.1115,37919.0
2021-11-10 14:15:00,98.37,98.66,98.24,98.58,24327.0,86.1378,86.3917,86.0239,86.3216,24327.0
2021-11-10 14:20:00,98.57,98.6,98.3,98.39,21025.0,86.3129,86.3392,86.0765,86.1553,21025.0
2021-11-10 14:25:00,98.4,98.46,98.18,98.33,15246.0,86.164,86.2166,85.9714,86.1027,15246.0
2021-11-10 14:30:00,98.35,98.62,98.29,98.49,54572.0,86.1202,86.3567,86.0677,86.2428,54572.0
2021-11-10 14:35:00,98.48,98.66,98.45,98.48,9733.0,86.2341,86.3917,86.2078,86.2341,9733.0
2021-11-10 14:40:00,98.48,98.54,98.33,98.37,8773.0,86.2341,86.2866,86.1027,86.1378,8773.0
2021-11-10 14:45:00,98.34,98.65,98.25,98.61,15195.0,86.1115,86.3829,86.0327,86.3479,15195.0
2021-11-10 14:50:00,98.63,98.78,98.57,98.71,16473.0,86.3654,86.4968,86.3129,86.4355,16473.0
2021-11-10 14:55:00,98.67,98.77,98.54,98.62,20829.0,86.4004,86.488,86.2866,86.3567,20829.0
2021-11-10 15:00:00,98.59,98.73,98.55,98.65,11050.0,86.3304,86.453,86.2954,86.3829,11050.0
2021-11-10 15:05:00,98.65,98.98,98.6,98.89,35125.0,86.3829,86.6719,86.3392,86.5931,35125.0
2021-11-10 15:10:00,98.86,98.98,98.83,98.92,9558.0,86.5668,86.6719,86.5406,86.6194,9558.0
2021-11-10 15:15:00,98.9,99.16,98.9,99.16,11020.0,86.6018,86.8295,86.6018,86.8295,11020.0
2021-11-10 15:20:00,99.16,99.35,99.08,99.1,16821.0,86.8295,86.9959,86.7595,86.777,16821.0
2021-11-10 15:25:00,99.11,99.38,99.1,99.27,54942.0,86.7857,87.0222,86.777,86.9258,54942.0
2021-11-10 15:30:00,99.25,99.37,98.93,98.94,29969.0,86.9083,87.0134,86.6281,86.6369,29969.0
2021-11-10 15:35:00,98.95,98.95,98.8,98.94,14589.0,86.6456,86.6456,86.5143,86.6369,14589.0
2021-11-10 15:40:00,98.96,99.04,98.82,98.84,18955.0,86.6544,86.7244,86.5318,86.5493,18955.0
2021-11-10 15:45:00,98.84,99.04,98.82,98.87,20319.0,86.5493,86.7244,86.5318,86.5756,20319.0
2021-11-10 15:50:00,98.84,99.04,98.84,99.04,34792.0,86.5493,86.7244,86.5493,86.7244,34792.0
2021-11-10 15:55:00,99.04,99.09,99.02,99.03,63630.0,86.7244,86.7682,86.7069,86.7157,63630.0
2021-11-11 09:30:00,99.15,99.84,99.1,99.73,28244.0,86.8208,87.425,86.777,87.3286,28244.0
2021-11-11 09:35:00,99.62,99.95,99.48,99.82,7887.0,87.2323,87.5213,87.1097,87.4074,7887.0
2021-11-11 09:40:00,99.86,100.45,99.83,100.45,15798.0,87.4425,87.9591,87.4162,87.9591,15798.0
2021-11-11 09:45:00,100.45,101.1,100.38,100.95,17590.0,87.9591,88.5283,87.8978,88.3969,17590.0
2021-11-11 09:50:00,101.02,101.46,101.02,101.16,11986.0,88.4582,88.8435,88.4582,88.5808,11986.0
2021-11-11 09:55:00,101.1,101.73,101.05,101.73,18960.0,88.5283,89.0799,88.4845,89.0799,18960.0
2021-11-11 10:00:00,101.72,101.9,101.54,101.9,23004.0,89.0712,89.2288,88.9136,89.2288,23004.0
2021-11-11 10:05:00,101.86,101.99,101.76,101.88,53451.0,89.1938,89.3076,89.1062,89.2113,53451.0
2021-11-11 10:10:00,101.9,102.18,101.89,102.05,57655.0,89.2288,89.474,89.22,89.3601,57655.0
2021-11-11 10:15:00,102.11,102.35,102.08,102.3,26440.0,89.4127,89.6228,89.3864,89.5791,26440.0
2021-11-11 10:20:00,102.28,102.47,102.1,102.4,43906.0,89.5615,89.7279,89.4039,89.6666,43906.0
2021-11-11 10:25:00,102.4,102.84,102.37,102.74,43214.0,89.6666,90.0519,89.6404,89.9643,43214.0
2021-11-11 10:30:00,102.73,102.87,102.52,102.81,57007.0,89.9556,90.0782,89.7717,90.0256,57007.0
2021-11-11 10:35:00,102.8,102.88,102.64,102.87,24870.0,90.0169,90.0869,89.8768,90.0782,24870.0
2021-11-11 10:40:00,102.84,102.87,102.65,102.77,19893.0,90.0519,90.0782,89.8855,89.9906,19893.0
2021-11-11 10:45:00,102.77,102.96,102.76,102.95,14427.0,89.9906,90.157,89.9819,90.1482,14427.0
2021-11-11 10:50:00,102.95,103.45,102.93,103.43,57918.0,90.1482,90.5861,90.1307,90.5685,57918.0
2021-11-11 10:55:00,103.42,103.87,103.2,103.75,46915.0,90.5598,90.9538,90.3671,90.8488,46915.0
2021-11-11 11:00:00,103.77,104.33,103.74,103.94,93972.0,90.8663,91.3566,90.84,91.0151,93972.0
2021-11-11 11:05:00,104.04,104.09,103.37,103.52,59401.0,91.1027,91.1465,90.516,90.6474,59401.0
2021-11-11 11:10:00,103.51,103.63,103.33,103.43,32625.0,90.6386,90.7437,90.481,90.5685,32625.0
2021-11-11 11:15:00,103.44,103.45,103.0,103.08,37008.0,90.5773,90.5861,90.192,90.2621,37008.0
2021-11-11 11:20:00,103.1,103.41,103.03,103.4,133030.0,90.2796,90.551,90.2183,90.5423,133030.0
2021-11-11 11:25:00,103.43,103.84,103.41,103.69,23773.0,90.5685,90.9276,90.551,90.7962,23773.0
2021-11-11 11:30:00,103.65,103.65,103.1,103.63,20653.0,90.7612,90.7612,90.2796,90.7437,20653.0
2021-11-11 11:35:00,103.63,103.75,103.5,103.75,41893.0,90.7437,90.8488,90.6298,90.8488,41893.0
2021-11-11 11:40:00,103.75,104.19,103.4,104.19,220415.0,90.8488,91.234,90.5423,91.234,220415.0
2021-11-11 11:45:00,104.13,104.19,103.74,103.91,32039.0,91.1815,91.234,90.84,90.9889,32039.0
2021-11-11 11:50:00,103.91,104.2,103.91,104.02,32050.0,90.9889,91.2428,90.9889,91.0852,32050.0
2021-11-11 11:55:00,103.98,104.09,103.75,103.98,97343.0,91.0502,91.1465,90.8488,91.0502,97343.0
2021-11-11 12:00:00,103.98,104.29,103.93,104.22,34093.0,91.0502,91.3216,91.0064,91.2603,34093.0
2021-11-11 12:05:00,104.23,104.81,104.23,104.5,44857.0,91.2691,91.7769,91.2691,91.5055,44857.0
2021-11-11 12:10:00,104.49,104.67,104.29,104.66,19852.0,91.4967,91.6544,91.3216,91.6456,19852.0
2021-11-11 12:15:00,104.63,104.87,104.51,104.76,38561.0,91.6193,91.8295,91.5142,91.7332,38561.0
2021-11-11 12:20:00,104.81,104.98,104.68,104.83,31246.0,91.7769,91.9258,91.6631,91.7945,31246.0
2021-11-11 12:25:00,104.83,104.89,104.72,104.78,21382.0,91.7945,91.847,91.6981,91.7507,21382.0
2021-11-11 12:30:00,104.75,104.75,104.39,104.46,19416.0,91.7244,91.7244,91.4092,91.4705,19416.0
2021-11-11 12:35:00,104.44,104.65,104.44,104.48,113463.0,91.453,91.6368,91.453,91.488,113463.0
2021-11-11 12:40:00,104.51,104.98,104.42,104.74,141949.0,91.5142,91.9258,91.4354,91.7156,141949.0
2021-11-11 12:45:00,104.75,104.9,104.52,104.82,284146.0,91.7244,91.8558,91.523,91.7857,284146.0
2021-11-11 12:50:00,104.86,104.98,104.71,104.87,190854.0,91.8207,91.9258,91.6894,91.8295,190854.0
2021-11-11 12:55:00,104.86,105.39,104.86,105.28,68409.0,91.8207,92.2848,91.8207,92.1885,68409.0
2021-11-11 13:00:00,105.32,105.63,104.96,105.63,98837.0,92.2235,92.495,91.9083,92.495,98837.0
2021-11-11 13:05:00,105.64,105.73,105.21,105.21,71170.0,92.5037,92.5825,92.1272,92.1272,71170.0
2021-11-11 13:10:00,105.2,105.36,105.19,105.3,7443.0,92.1184,92.2586,92.1097,92.206,7443.0
2021-11-11 13:15:00,105.27,105.58,105.27,105.55,14403.0,92.1797,92.4512,92.1797,92.4249,14403.0
2021-11-11 13:20:00,105.54,105.57,104.93,104.95,9822.0,92.4162,92.4424,91.882,91.8995,9822.0
2021-11-11 13:25:00,104.87,105.24,104.85,105.22,13448.0,91.8295,92.1535,91.812,92.136,13448.0
2021-11-11 13:30:00,105.22,105.44,105.09,105.41,13305.0,92.136,92.3286,92.0221,92.3023,13305.0
2021-11-11 13:35:00,105.44,105.53,105.43,105.51,11213.0,92.3286,92.4074,92.3198,92.3899,11213.0
2021-11-11 13:40:00,105.47,105.53,105.37,105.5,20456.0,92.3549,92.4074,92.2673,92.3811,20456.0
2021-11-11 13:45:00,105.5,105.5,105.19,105.43,23010.0,92.3811,92.3811,92.1097,92.3198,23010.0
2021-11-11 13:50:00,105.42,105.5,105.31,105.37,13319.0,92.3111,92.3811,92.2148,92.2673,13319.0
2021-11-11 13:55:00,105.35,105.48,105.3,105.33,17363.0,92.2498,92.3636,92.206,92.2323,17363.0
2021-11-11 14:00:00,105.29,105.5,105.24,105.49,37553.0,92.1973,92.3811,92.1535,92.3724,37553.0
2021-11-11 14:05:00,105.47,105.91,105.46,105.91,31586.0,92.3549,92.7402,92.3461,92.7402,31586.0
2021-11-11 14:10:00,105.9,105.91,105.7,105.77,10024.0,92.7314,92.7402,92.5563,92.6176,10024.0
2021-11-11 14:15:00,105.77,106.04,105.74,105.89,38036.0,92.6176,92.854,92.5913,92.7226,38036.0
2021-11-11 14:20:00,105.89,106.06,105.88,105.98,17177.0,92.7226,92.8715,92.7139,92.8015,17177.0
2021-11-11 14:25:00,105.98,106.03,105.86,106.01,22961.0,92.8015,92.8452,92.6964,92.8277,22961.0
2021-11-11 14:30:00,106.01,106.15,105.88,106.03,87641.0,92.8277,92.9503,92.7139,92.8452,87641.0
2021-11-11 14:35:00,106.04,106.1,105.87,106.09,90182.0,92.854,92.9065,92.7051,92.8978,90182.0
2021-11-11 14:40:00,106.09,106.2,105.95,105.99,18505.0,92.8978,92.9941,92.7752,92.8102,18505.0
2021-11-11 14:45:00,105.99,106.1,105.95,106.07,22172.0,92.8102,92.9065,92.7752,92.8803,22172.0
2021-11-11 14:50:00,106.06,106.23,106.02,106.22,51928.0,92.8715,93.0204,92.8365,93.0116,51928.0
2021-11-11 14:55:00,106.22,106.22,106.06,106.13,27760.0,93.0116,93.0116,92.8715,92.9328,27760.0
2021-11-11 15:00:00,106.12,106.27,106.03,106.15,29080.0,92.924,93.0554,92.8452,92.9503,29080.0
2021-11-11 15:05:00,106.12,106.56,106.1,106.52,116259.0,92.924,93.3093,92.9065,93.2743,116259.0
2021-11-11 15:10:00,106.54,106.61,106.29,106.39,104991.0,93.2918,93.3531,93.0729,93.1605,104991.0
2021-11-11 15:15:00,106.39,106.67,106.32,106.59,92638.0,93.1605,93.4057,93.0992,93.3356,92638.0
2021-11-11 15:20:00,106.6,106.68,106.37,106.37,22509.0,93.3444,93.4144,93.143,93.143,22509.0
2021-11-11 15:25:00,106.36,106.51,106.31,106.43,25316.0,93.1342,93.2655,93.0904,93.1955,25316.0
2021-11-11 15:30:00,106.46,106.5,106.08,106.21,63710.0,93.2218,93.2568,92.889,93.0029,63710.0
2021-11-11 15:35:00,106.25,106.34,106.08,106.32,138734.0,93.0379,93.1167,92.889,93.0992,138734.0
2021-11-11 15:40:00,106.34,106.45,106.2,106.2,73107.0,93.1167,93.213,92.9941,92.9941,73107.0
2021-11-11 15:45:00,106.2,106.2,105.86,105.86,56976.0,92.9941,92.9941,92.6964,92.6964,56976.0
2021-11-11 15:50:00,105.87,105.91,105.24,105.27,111735.0,92.7051,92.7402,92.1535,92.1797,111735.0
2021-11-11 15:55:00,105.26,105.35,105.09,105.27,178735.0,92.171,92.2498,92.0221,92.1797,178735.0
2021-11-12 09:30:00,106.1,110.0,105.6,108.96,394523.0,92.9065,96.3216,92.4687,95.4109,394523.0
2021-11-12 09:35:00,108.93,110.8,108.85,110.76,221703.0,95.3846,97.0221,95.3146,96.9871,221703.0
2021-11-12 09:40:00,110.76,113.25,110.74,113.12,312161.0,96.9871,99.1674,96.9696,99.0536,312161.0
2021-11-12 09:45:00,113.12,115.35,112.8,114.51,358669.0,99.0536,101.0063,98.7734,100.2708,358669.0
2021-11-12 09:50:00,114.37,116.93,114.22,115.89,335377.0,100.1482,102.3898,100.0168,101.4792,335377.0
2021-11-12 09:55:00,115.88,116.4,115.24,115.52,214402.0,101.4704,101.9257,100.91,101.1552,214402.0
2021-11-12 10:00:00,115.52,116.14,114.78,115.25,305055.0,101.1552,101.6981,100.5072,100.9187,305055.0
2021-11-12 10:05:00,115.28,115.29,113.96,114.07,134147.0,100.945,100.9538,99.7891,99.8855,134147.0
2021-11-12 10:10:00,114.11,114.32,113.25,113.33,147099.0,99.9205,100.1044,99.1674,99.2375,147099.0
2021-11-12 10:15:00,113.38,113.77,112.89,113.69,127001.0,99.2813,99.6228,98.8522,99.5527,127001.0
2021-11-12 10:20:00,113.65,114.81,113.65,113.89,90214.0,99.5177,100.5334,99.5177,99.7278,90214.0
2021-11-12 10:25:00,113.84,113.84,113.19,113.31,53801.0,99.6841,99.6841,99.1149,99.22,53801.0
2021-11-12 10:30:00,113.35,113.55,112.7,112.86,103613.0,99.255,99.4301,98.6858,98.8259,103613.0
2021-11-12 10:35:00,112.83,113.1,112.1,112.9,142685.0,98.7997,99.0361,98.1604,98.861,142685.0
2021-11-12 10:40:00,112.9,113.7,112.87,113.52,77347.0,98.861,99.5615,98.8347,99.4039,77347.0
2021-11-12 10:45:00,113.53,113.95,113.33,113.33,54387.0,99.4126,99.7804,99.2375,99.2375,54387.0
2021-11-12 10:50:00,113.32,113.59,112.91,112.97,68570.0,99.2287,99.4652,98.8697,98.9223,68570.0
2021-11-12 10:55:00,113.04,113.05,112.4,112.42,66701.0,98.9835,98.9923,98.4231,98.4406,66701.0
2021-11-12 11:00:00,112.42,113.16,112.37,113.14,144744.0,98.4406,99.0886,98.3969,99.0711,144744.0
2021-11-12 11:05:00,113.16,113.49,112.91,113.26,45936.0,99.0886,99.3776,98.8697,99.1762,45936.0
2021-11-12 11:10:00,113.25,113.92,113.25,113.83,31783.0,99.1674,99.7541,99.1674,99.6753,31783.0
2021-11-12 11:15:00,113.81,113.81,113.29,113.35,32089.0,99.6578,99.6578,99.2025,99.255,32089.0
2021-11-12 11:20:00,113.29,113.52,113.22,113.48,42395.0,99.2025,99.4039,99.1412,99.3688,42395.0
2021-11-12 11:25:00,113.56,113.73,113.28,113.39,41805.0,99.4389,99.5877,99.1937,99.29,41805.0
2021-11-12 11:30:00,113.39,113.46,113.28,113.33,32208.0,99.29,99.3513,99.1937,99.2375,32208.0
2021-11-12 11:35:00,113.33,113.56,113.08,113.44,44577.0,99.2375,99.4389,99.0186,99.3338,44577.0
2021-11-12 11:40:00,113.45,113.95,113.45,113.59,37548.0,99.3426,99.7804,99.3426,99.4652,37548.0
2021-11-12 11:45:00,113.67,113.72,113.45,113.49,41596.0,99.5352,99.579,99.3426,99.3776,41596.0
2021-11-12 11:50:00,113.46,113.49,112.9,112.98,33654.0,99.3513,99.3776,98.861,98.931,33654.0
2021-11-12 11:55:00,112.97,113.04,112.55,112.57,19066.0,98.9223,98.9835,98.5545,98.572,19066.0
2021-11-12 12:00:00,112.56,112.76,112.23,112.29,38311.0,98.5632,98.7384,98.2743,98.3268,38311.0
2021-11-12 12:05:00,112.27,112.32,110.69,110.69,167277.0,98.3093,98.3531,96.9258,96.9258,167277.0
2021-11-12 12:10:00,110.63,111.07,110.38,110.57,123995.0,96.8732,97.2585,96.6543,96.8207,123995.0
2021-11-12 12:15:00,110.58,110.8,110.42,110.42,32390.0,96.8294,97.0221,96.6893,96.6893,32390.0
2021-11-12 12:20:00,110.48,110.83,110.31,110.35,29427.0,96.7419,97.0484,96.593,96.628,29427.0
2021-11-12 12:25:00,110.35,110.57,110.26,110.42,20081.0,96.628,96.8207,96.5492,96.6893,20081.0
2021-11-12 12:30:00,110.47,110.72,110.44,110.52,32359.0,96.7331,96.952,96.7069,96.7769,32359.0
2021-11-12 12:35:00,110.52,110.66,110.41,110.45,14017.0,96.7769,96.8995,96.6806,96.7156,14017.0
2021-11-12 12:40:00,110.45,110.5,110.05,110.23,23888.0,96.7156,96.7594,96.3654,96.523,23888.0
2021-11-12 12:45:00,110.22,110.22,109.74,109.76,45082.0,96.5142,96.5142,96.0939,96.1114,45082.0
2021-11-12 12:50:00,109.76,109.88,109.62,109.62,15155.0,96.1114,96.2165,95.9888,95.9888,15155.0
2021-11-12 12:55:00,109.62,110.2,109.62,110.14,58299.0,95.9888,96.4967,95.9888,96.4442,58299.0
2021-11-12 13:00:00,110.14,110.21,109.82,109.95,33019.0,96.4442,96.5055,96.164,96.2778,33019.0
2021-11-12 13:05:00,109.95,110.32,109.94,110.24,96594.0,96.2778,96.6018,96.269,96.5317,96594.0
2021-11-12 13:10:00,110.3,110.63,110.3,110.49,45872.0,96.5843,96.8732,96.5843,96.7506,45872.0
2021-11-12 13:15:00,110.43,110.67,110.35,110.38,41866.0,96.6981,96.9083,96.628,96.6543,41866.0
2021-11-12 13:20:00,110.38,110.71,110.24,110.6,34998.0,96.6543,96.9433,96.5317,96.847,34998.0
2021-11-12 13:25:00,110.59,110.65,110.39,110.57,57722.0,96.8382,96.8907,96.6631,96.8207,57722.0
2021-11-12 13:30:00,110.59,110.59,110.18,110.28,16130.0,96.8382,96.8382,96.4792,96.5668,16130.0
2021-11-12 13:35:00,110.28,110.32,110.13,110.13,9550.0,96.5668,96.6018,96.4354,96.4354,9550.0
2021-11-12 13:40:00,110.09,110.15,109.81,109.81,13920.0,96.4004,96.4529,96.1552,96.1552,13920.0
2021-11-12 13:45:00,109.81,110.33,109.8,110.27,42670.0,96.1552,96.6105,96.1464,96.558,42670.0
2021-11-12 13:50:00,110.26,110.31,109.95,109.97,124222.0,96.5492,96.593,96.2778,96.2953,124222.0
2021-11-12 13:55:00,109.97,110.01,109.61,109.61,27433.0,96.2953,96.3303,95.9801,95.9801,27433.0
2021-11-12 14:00:00,109.59,109.96,109.49,109.86,17857.0,95.9626,96.2865,95.875,96.199,17857.0
2021-11-12 14:05:00,109.86,109.86,109.48,109.51,22040.0,96.199,96.199,95.8662,95.8925,22040.0
2021-11-12 14:10:00,109.48,109.59,109.34,109.41,21510.0,95.8662,95.9626,95.7436,95.8049,21510.0
2021-11-12 14:15:00,109.38,109.66,109.28,109.39,37752.0,95.7787,96.0238,95.6911,95.7874,37752.0
2021-11-12 14:20:00,109.4,109.49,109.2,109.28,26454.0,95.7962,95.875,95.621,95.6911,26454.0
2021-11-12 14:25:00,109.28,109.58,109.26,109.54,43477.0,95.6911,95.9538,95.6736,95.9188,43477.0
2021-11-12 14:30:00,109.53,109.94,109.5,109.69,17197.0,95.91,96.269,95.8837,96.0501,17197.0
2021-11-12 14:35:00,109.68,110.0,109.55,110.0,18975.0,96.0414,96.3216,95.9275,96.3216,18975.0
2021-11-12 14:40:00,109.99,110.0,109.84,109.99,13769.0,96.3128,96.3216,96.1815,96.3128,13769.0
2021-11-12 14:45:00,109.99,110.03,109.48,109.53,26673.0,96.3128,96.3478,95.8662,95.91,26673.0
2021-11-12 14:50:00,109.52,109.58,109.25,109.25,25582.0,95.9013,95.9538,95.6648,95.6648,25582.0
2021-11-12 14:55:00,109.24,109.37,109.04,109.36,24508.0,95.6561,95.7699,95.4809,95.7612,24508.0
2021-11-12 15:00:00,109.34,109.35,108.98,109.17,31353.0,95.7436,95.7524,95.4284,95.5948,31353.0
2021-11-12 15:05:00,109.2,109.24,108.91,108.91,25839.0,95.621,95.6561,95.3671,95.3671,25839.0
2021-11-12 15:10:00,108.9,108.97,108.68,108.75,37089.0,95.3584,95.4196,95.1657,95.227,37089.0
2021-11-12 15:15:00,108.8,109.14,108.8,109.0,27502.0,95.2708,95.5685,95.2708,95.4459,27502.0
2021-11-12 15:20:00,109.0,109.1,108.83,108.9,30677.0,95.4459,95.5335,95.2971,95.3584,30677.0
2021-11-12 15:25:00,108.92,109.07,108.87,109.06,27191.0,95.3759,95.5072,95.3321,95.4985,27191.0
2021-11-12 15:30:00,109.07,109.18,108.67,108.74,36359.0,95.5072,95.6035,95.157,95.2182,36359.0
2021-11-12 15:35:00,108.73,108.91,108.59,108.62,44523.0,95.2095,95.3671,95.0869,95.1132,44523.0
2021-11-12 15:40:00,108.64,108.64,108.26,108.26,37679.0,95.1307,95.1307,94.7979,94.7979,37679.0
2021-11-12 15:45:00,108.27,108.29,108.0,108.16,139205.0,94.8067,94.8242,94.5703,94.7104,139205.0
2021-11-12 15:50:00,108.11,108.22,108.0,108.02,120859.0,94.6666,94.7629,94.5703,94.5878,120859.0
2021-11-12 15:55:00,108.02,108.14,108.0,108.11,162984.0,94.5878,94.6929,94.5703,94.6666,162984.0
2021-11-15 09:30:00,108.19,108.3,107.04,108.27,103798.0,94.7366,94.833,93.7296,94.8067,103798.0
2021-11-15 09:35:00,108.23,108.24,106.82,106.94,22575.0,94.7717,94.7804,93.537,93.6421,22575.0
2021-11-15 09:40:00,107.01,107.84,106.71,106.86,50827.0,93.7034,94.4302,93.4407,93.572,50827.0
2021-11-15 09:45:00,106.8,106.86,106.5,106.7,40385.0,93.5195,93.572,93.2568,93.4319,40385.0
2021-11-15 09:50:00,106.74,107.6,106.64,107.39,60916.0,93.4669,94.22,93.3794,94.0361,60916.0
2021-11-15 09:55:00,107.45,107.51,107.2,107.36,26314.0,94.0887,94.1412,93.8697,94.0099,26314.0
2021-11-15 10:00:00,107.33,107.33,106.45,106.48,51380.0,93.9836,93.9836,93.213,93.2393,51380.0
2021-11-15 10:05:00,106.47,106.8,106.44,106.57,24461.0,93.2305,93.5195,93.2043,93.3181,24461.0
2021-11-15 10:10:00,106.51,106.57,106.3,106.3,53032.0,93.2655,93.3181,93.0817,93.0817,53032.0
2021-11-15 10:15:00,106.36,106.43,106.13,106.27,19661.0,93.1342,93.1955,92.9328,93.0554,19661.0
2021-11-15 10:20:00,106.36,107.21,106.34,107.08,65900.0,93.1342,93.8785,93.1167,93.7647,65900.0
2021-11-15 10:25:00,107.08,107.49,107.05,107.18,20968.0,93.7647,94.1237,93.7384,93.8522,20968.0
2021-11-15 10:30:00,107.14,107.5,107.01,107.15,17574.0,93.8172,94.1324,93.7034,93.826,17574.0
2021-11-15 10:35:00,107.17,107.35,106.99,107.05,36469.0,93.8435,94.0011,93.6859,93.7384,36469.0
2021-11-15 10:40:00,107.06,107.1,105.98,106.01,53729.0,93.7472,93.7822,92.8015,92.8277,53729.0
2021-11-15 10:45:00,105.91,106.92,105.69,106.87,31171.0,92.7402,93.6246,92.5475,93.5808,31171.0
2021-11-15 10:50:00,106.83,107.2,106.82,107.2,9742.0,93.5458,93.8697,93.537,93.8697,9742.0
2021-11-15 10:55:00,107.15,107.15,106.79,106.84,17571.0,93.826,93.826,93.5107,93.5545,17571.0
2021-11-15 11:00:00,106.84,107.2,106.84,107.14,14300.0,93.5545,93.8697,93.5545,93.8172,14300.0
2021-11-15 11:05:00,107.08,107.3,107.08,107.2,9466.0,93.7647,93.9573,93.7647,93.8697,9466.0
2021-11-15 11:10:00,107.21,107.32,107.1,107.28,12325.0,93.8785,93.9748,93.7822,93.9398,12325.0
2021-11-15 11:15:00,107.22,107.43,107.13,107.3,16161.0,93.8873,94.0711,93.8085,93.9573,16161.0
2021-11-15 11:20:00,107.3,107.31,107.16,107.21,6179.0,93.9573,93.9661,93.8347,93.8785,6179.0
2021-11-15 11:25:00,107.23,107.28,106.94,107.0,8421.0,93.896,93.9398,93.6421,93.6946,8421.0
2021-11-15 11:30:00,107.05,107.05,106.8,106.85,11120.0,93.7384,93.7384,93.5195,93.5633,11120.0
2021-11-15 11:35:00,106.86,106.97,106.82,106.97,10893.0,93.572,93.6683,93.537,93.6683,10893.0
2021-11-15 11:40:00,107.0,107.13,106.4,106.46,13605.0,93.6946,93.8085,93.1692,93.2218,13605.0
2021-11-15 11:45:00,106.42,106.75,106.3,106.75,14931.0,93.1867,93.4757,93.0817,93.4757,14931.0
2021-11-15 11:50:00,106.8,106.95,106.62,106.66,9665.0,93.5195,93.6508,93.3619,93.3969,9665.0
2021-11-15 11:55:00,106.69,106.93,106.55,106.92,22490.0,93.4232,93.6333,93.3006,93.6246,22490.0
2021-11-15 12:00:00,106.88,107.16,106.77,106.81,8593.0,93.5895,93.8347,93.4932,93.5282,8593.0
2021-11-15 12:05:00,106.82,107.07,106.82,107.07,7821.0,93.537,93.7559,93.537,93.7559,7821.0
2021-11-15 12:10:00,107.05,107.05,106.85,106.86,8799.0,93.7384,93.7384,93.5633,93.572,8799.0
2021-11-15 12:15:00,106.87,106.96,106.79,106.85,7080.0,93.5808,93.6596,93.5107,93.5633,7080.0
2021-11-15 12:20:00,106.85,106.88,106.68,106.86,9771.0,93.5633,93.5895,93.4144,93.572,9771.0
2021-11-15 12:25:00,106.86,106.88,106.75,106.79,4776.0,93.572,93.5895,93.4757,93.5107,4776.0
2021-11-15 12:30:00,106.85,106.94,106.76,106.77,7661.0,93.5633,93.6421,93.4845,93.4932,7661.0
2021-11-15 12:35:00,106.76,106.76,106.64,106.64,96196.0,93.4845,93.4845,93.3794,93.3794,96196.0
2021-11-15 12:40:00,106.62,106.62,106.46,106.53,6370.0,93.3619,93.3619,93.2218,93.2831,6370.0
2021-11-15 12:45:00,106.57,107.05,106.57,106.9,25553.0,93.3181,93.7384,93.3181,93.6071,25553.0
2021-11-15 12:50:00,106.94,107.01,106.86,106.94,12783.0,93.6421,93.7034,93.572,93.6421,12783.0
2021-11-15 12:55:00,106.94,107.04,106.89,107.01,6850.0,93.6421,93.7296,93.5983,93.7034,6850.0
2021-11-15 13:00:00,107.01,107.16,106.99,107.13,10885.0,93.7034,93.8347,93.6859,93.8085,10885.0
2021-11-15 13:05:00,107.13,107.14,106.91,106.92,6367.0,93.8085,93.8172,93.6158,93.6246,6367.0
2021-11-15 13:10:00,106.91,107.18,106.88,107.15,16935.0,93.6158,93.8522,93.5895,93.826,16935.0
2021-11-15 13:15:00,107.13,107.21,106.99,107.09,18399.0,93.8085,93.8785,93.6859,93.7734,18399.0
2021-11-15 13:20:00,107.07,107.16,106.84,106.94,26617.0,93.7559,93.8347,93.5545,93.6421,26617.0
2021-11-15 13:25:00,106.9,106.92,106.79,106.86,9982.0,93.6071,93.6246,93.5107,93.572,9982.0
2021-11-15 13:30:00,106.82,106.82,106.53,106.57,24324.0,93.537,93.537,93.2831,93.3181,24324.0
2021-11-15 13:35:00,106.57,106.7,106.56,106.61,6706.0,93.3181,93.4319,93.3093,93.3531,6706.0
2021-11-15 13:40:00,106.56,106.57,106.41,106.49,9765.0,93.3093,93.3181,93.178,93.248,9765.0
2021-11-15 13:45:00,106.52,106.66,106.36,106.61,12248.0,93.2743,93.3969,93.1342,93.3531,12248.0
2021-11-15 13:50:00,106.6,106.6,106.31,106.44,35187.0,93.3444,93.3444,93.0904,93.2043,35187.0
2021-11-15 13:55:00,106.4,106.41,106.1,106.14,9015.0,93.1692,93.178,92.9065,92.9416,9015.0
2021-11-15 14:00:00,106.14,106.17,105.88,106.04,12334.0,92.9416,92.9678,92.7139,92.854,12334.0
2021-11-15 14:05:00,106.0,106.01,105.81,105.93,27560.0,92.819,92.8277,92.6526,92.7577,27560.0
2021-11-15 14:10:00,105.89,105.96,105.48,105.5,28210.0,92.7226,92.7839,92.3636,92.3811,28210.0
2021-11-15 14:15:00,105.56,105.71,105.5,105.7,46039.0,92.4337,92.565,92.3811,92.5563,46039.0
2021-11-15 14:20:00,105.72,105.72,105.52,105.7,73120.0,92.5738,92.5738,92.3987,92.5563,73120.0
2021-11-15 14:25:00,105.7,105.7,105.56,105.64,25659.0,92.5563,92.5563,92.4337,92.5037,25659.0
2021-11-15 14:30:00,105.64,105.72,105.43,105.69,32593.0,92.5037,92.5738,92.3198,92.5475,32593.0
2021-11-15 14:35:00,105.69,105.71,105.61,105.66,15448.0,92.5475,92.565,92.4775,92.5212,15448.0
2021-11-15 14:40:00,105.63,105.71,105.6,105.63,10958.0,92.495,92.565,92.4687,92.495,10958.0
2021-11-15 14:45:00,105.62,105.86,105.59,105.86,9613.0,92.4862,92.6964,92.4599,92.6964,9613.0
2021-11-15 14:50:00,105.89,106.13,105.78,105.78,9684.0,92.7226,92.9328,92.6263,92.6263,9684.0
2021-11-15 14:55:00,105.81,105.96,105.8,105.96,6998.0,92.6526,92.7839,92.6438,92.7839,6998.0
2021-11-15 15:00:00,105.94,106.06,105.88,105.98,30205.0,92.7664,92.8715,92.7139,92.8015,30205.0
2021-11-15 15:05:00,105.95,105.98,105.72,105.79,23189.0,92.7752,92.8015,92.5738,92.6351,23189.0
2021-11-15 15:10:00,105.8,105.92,105.75,105.91,9973.0,92.6438,92.7489,92.6001,92.7402,9973.0
2021-11-15 15:15:00,105.87,105.94,105.82,105.83,13407.0,92.7051,92.7664,92.6613,92.6701,13407.0
2021-11-15 15:20:00,105.81,105.86,105.51,105.53,28222.0,92.6526,92.6964,92.3899,92.4074,28222.0
2021-11-15 15:25:00,105.51,105.54,105.4,105.41,68728.0,92.3899,92.4162,92.2936,92.3023,68728.0
2021-11-15 15:30:00,105.43,105.9,105.37,105.64,40900.0,92.3198,92.7314,92.2673,92.5037,40900.0
2021-11-15 15:35:00,105.66,105.78,105.58,105.64,29244.0,92.5212,92.6263,92.4512,92.5037,29244.0
2021-11-15 15:40:00,105.64,105.75,105.53,105.74,43431.0,92.5037,92.6001,92.4074,92.5913,43431.0
2021-11-15 15:45:00,105.72,105.77,105.36,105.4,54992.0,92.5738,92.6176,92.2586,92.2936,54992.0
2021-11-15 15:50:00,105.33,105.4,105.2,105.24,78773.0,92.2323,92.2936,92.1184,92.1535,78773.0
2021-11-15 15:55:00,105.24,105.69,105.24,105.68,158260.0,92.1535,92.5475,92.1535,92.5388,158260.0
2021-11-16 09:30:00,106.09,106.27,104.52,104.97,55415.0,92.8978,93.0554,91.523,91.917,55415.0
2021-11-16 09:35:00,104.77,105.74,104.73,105.12,24218.0,91.7419,92.5913,91.7069,92.0484,24218.0
2021-11-16 09:40:00,104.97,105.19,104.66,104.89,23814.0,91.917,92.1097,91.6456,91.847,23814.0
2021-11-16 09:45:00,104.87,106.39,104.87,106.14,28724.0,91.8295,93.1605,91.8295,92.9416,28724.0
2021-11-16 09:50:00,106.15,106.24,105.83,106.0,17042.0,92.9503,93.0291,92.6701,92.819,17042.0
2021-11-16 09:55:00,106.03,106.18,105.9,106.18,15229.0,92.8452,92.9766,92.7314,92.9766,15229.0
2021-11-16 10:00:00,106.18,106.45,105.87,105.97,16730.0,92.9766,93.213,92.7051,92.7927,16730.0
2021-11-16 10:05:00,105.95,105.95,105.43,105.64,10717.0,92.7752,92.7752,92.3198,92.5037,10717.0
2021-11-16 10:10:00,105.69,105.88,105.55,105.61,11285.0,92.5475,92.7139,92.4249,92.4775,11285.0
2021-11-16 10:15:00,105.59,105.93,105.46,105.64,14971.0,92.4599,92.7577,92.3461,92.5037,14971.0
2021-11-16 10:20:00,105.61,105.61,105.44,105.53,9891.0,92.4775,92.4775,92.3286,92.4074,9891.0
2021-11-16 10:25:00,105.52,105.73,105.39,105.4,17638.0,92.3987,92.5825,92.2848,92.2936,17638.0
2021-11-16 10:30:00,105.46,105.7,105.4,105.67,13487.0,92.3461,92.5563,92.2936,92.53,13487.0
2021-11-16 10:35:00,105.65,105.94,105.55,105.67,24200.0,92.5125,92.7664,92.4249,92.53,24200.0
2021-11-16 10:40:00,105.68,105.72,105.37,105.39,21685.0,92.5388,92.5738,92.2673,92.2848,21685.0
2021-11-16 10:45:00,105.39,105.48,104.98,104.98,13792.0,92.2848,92.3636,91.9258,91.9258,13792.0
2021-11-16 10:50:00,105.02,105.49,104.93,105.37,12055.0,91.9608,92.3724,91.882,92.2673,12055.0
2021-11-16 10:55:00,105.36,105.47,105.26,105.43,9513.0,92.2586,92.3549,92.171,92.3198,9513.0
2021-11-16 11:00:00,105.47,105.52,105.16,105.27,10509.0,92.3549,92.3987,92.0834,92.1797,10509.0
2021-11-16 11:05:00,105.23,105.27,105.08,105.17,14096.0,92.1447,92.1797,92.0134,92.0922,14096.0
2021-11-16 11:10:00,105.17,105.2,104.93,105.16,15023.0,92.0922,92.1184,91.882,92.0834,15023.0
2021-11-16 11:15:00,105.22,105.44,105.1,105.1,8919.0,92.136,92.3286,92.0309,92.0309,8919.0
2021-11-16 11:20:00,105.08,105.17,104.95,105.0,12845.0,92.0134,92.0922,91.8995,91.9433,12845.0
2021-11-16 11:25:00,104.97,105.22,104.96,105.17,11699.0,91.917,92.136,91.9083,92.0922,11699.0
2021-11-16 11:30:00,105.22,105.22,104.93,105.02,22782.0,92.136,92.136,91.882,91.9608,22782.0
2021-11-16 11:35:00,105.02,105.06,104.93,104.93,18005.0,91.9608,91.9959,91.882,91.882,18005.0
2021-11-16 11:40:00,104.93,105.18,104.92,105.18,20988.0,91.882,92.1009,91.8733,92.1009,20988.0
2021-11-16 11:45:00,105.15,105.25,105.11,105.12,3651.0,92.0747,92.1622,92.0396,92.0484,3651.0
2021-11-16 11:50:00,105.12,105.39,105.07,105.36,7988.0,92.0484,92.2848,92.0046,92.2586,7988.0
2021-11-16 11:55:00,105.39,105.45,105.27,105.33,30614.0,92.2848,92.3374,92.1797,92.2323,30614.0
2021-11-16 12:00:00,105.33,105.38,105.15,105.17,8356.0,92.2323,92.2761,92.0747,92.0922,8356.0
2021-11-16 12:05:00,105.17,105.17,104.81,104.85,21918.0,92.0922,92.0922,91.7769,91.812,21918.0
2021-11-16 12:10:00,104.87,105.05,104.79,104.93,14012.0,91.8295,91.9871,91.7594,91.882,14012.0
2021-11-16 12:15:00,104.88,104.93,104.68,104.68,18733.0,91.8382,91.882,91.6631,91.6631,18733.0
2021-11-16 12:20:00,104.65,104.72,104.47,104.69,19797.0,91.6368,91.6981,91.4792,91.6719,19797.0
2021-11-16 12:25:00,104.73,104.76,104.56,104.64,16619.0,91.7069,91.7332,91.558,91.6281,16619.0
2021-11-16 12:30:00,104.65,104.89,104.44,104.73,50601.0,91.6368,91.847,91.453,91.7069,50601.0
2021-11-16 12:35:00,104.74,105.02,104.68,104.69,11954.0,91.7156,91.9608,91.6631,91.6719,11954.0
2021-11-16 12:40:00,104.62,104.62,104.38,104.45,18462.0,91.6106,91.6106,91.4004,91.4617,18462.0
2021-11-16 12:45:00,104.45,104.47,104.23,104.35,15040.0,91.4617,91.4792,91.2691,91.3741,15040.0
2021-11-16 12:50:00,104.33,104.5,104.29,104.43,12774.0,91.3566,91.5055,91.3216,91.4442,12774.0
2021-11-16 12:55:00,104.43,104.47,104.3,104.37,9480.0,91.4442,91.4792,91.3304,91.3917,9480.0
2021-11-16 13:00:00,104.38,104.4,104.23,104.31,5701.0,91.4004,91.4179,91.2691,91.3391,5701.0
2021-11-16 13:05:00,104.31,104.37,104.24,104.29,9347.0,91.3391,91.3917,91.2778,91.3216,9347.0
2021-11-16 13:10:00,104.31,104.33,104.14,104.17,11504.0,91.3391,91.3566,91.1903,91.2165,11504.0
2021-11-16 13:15:00,104.19,104.22,104.03,104.12,10335.0,91.234,91.2603,91.0939,91.1727,10335.0
2021-11-16 13:20:00,104.06,104.12,103.8,104.0,18502.0,91.1202,91.1727,90.8925,91.0677,18502.0
2021-11-16 13:25:00,104.0,104.15,103.93,104.15,7779.0,91.0677,91.199,91.0064,91.199,7779.0
2021-11-16 13:30:00,104.08,104.11,103.84,103.84,22926.0,91.1377,91.164,90.9276,90.9276,22926.0
2021-11-16 13:35:00,103.79,103.84,103.64,103.84,50610.0,90.8838,90.9276,90.7524,90.9276,50610.0
2021-11-16 13:40:00,103.85,103.87,103.62,103.67,17394.0,90.9363,90.9538,90.7349,90.7787,17394.0
2021-11-16 13:45:00,103.67,104.04,103.65,103.83,30216.0,90.7787,91.1027,90.7612,90.9188,30216.0
2021-11-16 13:50:00,103.86,103.95,103.71,103.83,64261.0,90.9451,91.0239,90.8137,90.9188,64261.0
2021-11-16 13:55:00,103.8,103.88,103.69,103.76,11272.0,90.8925,90.9626,90.7962,90.8575,11272.0
2021-11-16 14:00:00,103.76,103.87,103.76,103.82,11046.0,90.8575,90.9538,90.8575,90.91,11046.0
2021-11-16 14:05:00,103.85,104.11,103.79,103.9,45463.0,90.9363,91.164,90.8838,90.9801,45463.0
2021-11-16 14:10:00,103.89,103.93,103.75,103.79,11912.0,90.9713,91.0064,90.8488,90.8838,11912.0
2021-11-16 14:15:00,103.79,103.82,103.67,103.76,8539.0,90.8838,90.91,90.7787,90.8575,8539.0
2021-11-16 14:20:00,103.75,103.81,103.72,103.78,4790.0,90.8488,90.9013,90.8225,90.875,4790.0
2021-11-16 14:25:00,103.81,103.84,103.69,103.71,25270.0,90.9013,90.9276,90.7962,90.8137,25270.0
2021-11-16 14:30:00,103.73,103.9,103.7,103.77,79403.0,90.8312,90.9801,90.805,90.8663,79403.0
2021-11-16 14:35:00,103.77,103.8,103.64,103.7,13154.0,90.8663,90.8925,90.7524,90.805,13154.0
2021-11-16 14:40:00,103.72,103.85,103.71,103.83,27160.0,90.8225,90.9363,90.8137,90.9188,27160.0
2021-11-16 14:45:00,103.81,103.85,103.72,103.82,18325.0,90.9013,90.9363,90.8225,90.91,18325.0
2021-11-16 14:50:00,103.85,104.17,103.82,104.16,79506.0,90.9363,91.2165,90.91,91.2078,79506.0
2021-11-16 14:55:00,104.18,104.45,104.09,104.18,25879.0,91.2253,91.4617,91.1465,91.2253,25879.0
2021-11-16 15:00:00,104.17,104.17,103.89,103.93,39596.0,91.2165,91.2165,90.9713,91.0064,39596.0
2021-11-16 15:05:00,103.93,104.28,103.93,104.21,19756.0,91.0064,91.3128,91.0064,91.2516,19756.0
2021-11-16 15:10:00,104.18,104.42,103.99,104.42,69748.0,91.2253,91.4354,91.0589,91.4354,69748.0
2021-11-16 15:15:00,104.43,104.77,104.39,104.7,22727.0,91.4442,91.7419,91.4092,91.6806,22727.0
2021-11-16 15:20:00,104.67,104.8,104.48,104.5,95232.0,91.6544,91.7682,91.488,91.5055,95232.0
2021-11-16 15:25:00,104.53,104.53,104.24,104.31,27649.0,91.5318,91.5318,91.2778,91.3391,27649.0
2021-11-16 15:30:00,104.25,104.25,104.05,104.07,31226.0,91.2866,91.2866,91.1114,91.129,31226.0
2021-11-16 15:35:00,104.07,104.38,104.04,104.3,39304.0,91.129,91.4004,91.1027,91.3304,39304.0
2021-11-16 15:40:00,104.3,104.39,104.15,104.24,42367.0,91.3304,91.4092,91.199,91.2778,42367.0
2021-11-16 15:45:00,104.24,104.24,104.05,104.06,41672.0,91.2778,91.2778,91.1114,91.1202,41672.0
2021-11-16 15:50:00,104.06,104.06,103.58,103.66,85019.0,91.1202,91.1202,90.6999,90.7699,85019.0
2021-11-16 15:55:00,103.65,103.87,103.33,103.66,196682.0,90.7612,90.9538,90.481,90.7699,196682.0
2021-11-17 09:30:00,103.67,104.5,103.12,103.98,98311.0,90.7787,91.5055,90.2971,91.0502,98311.0
2021-11-17 09:35:00,104.16,104.16,103.61,103.62,18182.0,91.2078,91.2078,90.7262,90.7349,18182.0
2021-11-17 09:40:00,103.68,104.03,103.67,103.85,23730.0,90.7875,91.0939,90.7787,90.9363,23730.0
2021-11-17 09:45:00,103.88,103.88,103.06,103.48,27211.0,90.9626,90.9626,90.2446,90.6123,27211.0
2021-11-17 09:50:00,103.33,103.5,103.07,103.34,14010.0,90.481,90.6298,90.2533,90.4897,14010.0
2021-11-17 09:55:00,103.32,103.65,103.19,103.45,15996.0,90.4722,90.7612,90.3584,90.5861,15996.0
2021-11-17 10:00:00,103.34,103.75,103.3,103.63,23796.0,90.4897,90.8488,90.4547,90.7437,23796.0
2021-11-17 10:05:00,103.62,103.62,102.87,103.14,29146.0,90.7349,90.7349,90.0782,90.3146,29146.0
2021-11-17 10:10:00,103.16,103.52,103.02,103.52,6607.0,90.3321,90.6474,90.2095,90.6474,6607.0
2021-11-17 10:15:00,103.6,103.87,103.29,103.35,97215.0,90.7174,90.9538,90.446,90.4985,97215.0
2021-11-17 10:20:00,103.38,103.54,103.0,103.05,35353.0,90.5248,90.6649,90.192,90.2358,35353.0
2021-11-17 10:25:00,103.1,103.14,102.96,103.04,26919.0,90.2796,90.3146,90.157,90.227,26919.0
2021-11-17 10:30:00,103.06,103.51,103.06,103.29,27976.0,90.2446,90.6386,90.2446,90.446,27976.0
2021-11-17 10:35:00,103.3,103.46,103.19,103.4,24023.0,90.4547,90.5948,90.3584,90.5423,24023.0
2021-11-17 10:40:00,103.31,103.5,103.09,103.12,8906.0,90.4635,90.6298,90.2708,90.2971,8906.0
2021-11-17 10:45:00,103.09,103.26,102.82,102.82,17630.0,90.2708,90.4197,90.0344,90.0344,17630.0
2021-11-17 10:50:00,102.81,102.89,102.47,102.47,10602.0,90.0256,90.0957,89.7279,89.7279,10602.0
2021-11-17 10:55:00,102.52,102.88,102.48,102.88,10693.0,89.7717,90.0869,89.7367,90.0869,10693.0
2021-11-17 11:00:00,102.87,102.92,102.74,102.74,13826.0,90.0782,90.122,89.9643,89.9643,13826.0
2021-11-17 11:05:00,102.71,102.85,102.52,102.72,30287.0,89.9381,90.0607,89.7717,89.9468,30287.0
2021-11-17 11:10:00,102.74,102.87,102.6,102.62,10142.0,89.9643,90.0782,89.8418,89.8593,10142.0
2021-11-17 11:15:00,102.59,102.59,102.17,102.2,19438.0,89.833,89.833,89.4652,89.4915,19438.0
2021-11-17 11:20:00,102.2,102.21,101.88,101.97,33572.0,89.4915,89.5003,89.2113,89.2901,33572.0
2021-11-17 11:25:00,102.0,102.05,101.52,101.79,39742.0,89.3164,89.3601,88.8961,89.1325,39742.0
2021-11-17 11:30:00,101.8,101.89,101.47,101.67,42997.0,89.1412,89.22,88.8523,89.0274,42997.0
2021-11-17 11:35:00,101.67,101.96,101.67,101.93,22235.0,89.0274,89.2813,89.0274,89.2551,22235.0
2021-11-17 11:40:00,101.96,102.08,101.65,101.73,43916.0,89.2813,89.3864,89.0099,89.0799,43916.0
2021-11-17 11:45:00,101.73,102.0,101.71,101.98,45275.0,89.0799,89.3164,89.0624,89.2989,45275.0
2021-11-17 11:50:00,101.93,101.95,101.62,101.77,30973.0,89.2551,89.2726,88.9836,89.115,30973.0
2021-11-17 11:55:00,101.76,101.94,101.73,101.88,20374.0,89.1062,89.2638,89.0799,89.2113,20374.0
2021-11-17 12:00:00,101.93,102.07,101.64,101.79,60252.0,89.2551,89.3777,89.0011,89.1325,60252.0
2021-11-17 12:05:00,101.78,101.8,101.4,101.51,32407.0,89.1237,89.1412,88.791,88.8873,32407.0
2021-11-17 12:10:00,101.5,101.55,101.37,101.49,14275.0,88.8785,88.9223,88.7647,88.8698,14275.0
2021-11-17 12:15:00,101.48,101.65,101.36,101.63,11352.0,88.861,89.0099,88.7559,88.9924,11352.0
2021-11-17 12:20:00,101.68,101.78,101.64,101.7,8860.0,89.0362,89.1237,89.0011,89.0537,8860.0
2021-11-17 12:25:00,101.66,101.69,101.52,101.57,16178.0,89.0186,89.0449,88.8961,88.9398,16178.0
2021-11-17 12:30:00,101.58,101.59,101.39,101.51,14446.0,88.9486,88.9573,88.7822,88.8873,14446.0
2021-11-17 12:35:00,101.51,101.52,101.06,101.11,21839.0,88.8873,88.8961,88.4933,88.537,21839.0
2021-11-17 12:40:00,101.09,101.32,101.05,101.32,28310.0,88.5195,88.7209,88.4845,88.7209,28310.0
2021-11-17 12:45:00,101.28,101.43,101.24,101.42,15424.0,88.6859,88.8172,88.6509,88.8085,15424.0
2021-11-17 12:50:00,101.42,101.42,101.12,101.17,30919.0,88.8085,88.8085,88.5458,88.5896,30919.0
2021-11-17 12:55:00,101.14,101.33,101.05,101.2,64691.0,88.5633,88.7297,88.4845,88.6158,64691.0
2021-11-17 13:00:00,101.2,101.27,101.03,101.03,14016.0,88.6158,88.6771,88.467,88.467,14016.0
2021-11-17 13:05:00,101.04,101.11,100.92,100.94,18338.0,88.4757,88.537,88.3707,88.3882,18338.0
2021-11-17 13:10:00,100.92,101.06,100.88,100.88,9920.0,88.3707,88.4933,88.3356,88.3356,9920.0
2021-11-17 13:15:00,100.95,101.03,100.89,101.03,9283.0,88.3969,88.467,88.3444,88.467,9283.0
2021-11-17 13:20:00,101.01,101.08,100.95,101.05,18768.0,88.4495,88.5108,88.3969,88.4845,18768.0
2021-11-17 13:25:00,101.03,101.52,100.89,101.41,88598.0,88.467,88.8961,88.3444,88.7997,88598.0
2021-11-17 13:30:00,101.46,101.69,101.38,101.38,16206.0,88.8435,89.0449,88.7735,88.7735,16206.0
2021-11-17 13:35:00,101.38,101.39,101.25,101.34,32177.0,88.7735,88.7822,88.6596,88.7384,32177.0
2021-11-17 13:40:00,101.35,101.48,101.22,101.34,31333.0,88.7472,88.861,88.6334,88.7384,31333.0
2021-11-17 13:45:00,101.36,101.44,101.24,101.29,42622.0,88.7559,88.826,88.6509,88.6947,42622.0
2021-11-17 13:50:00,101.3,101.33,101.11,101.13,9729.0,88.7034,88.7297,88.537,88.5545,9729.0
2021-11-17 13:55:00,101.15,101.37,101.15,101.31,18570.0,88.5721,88.7647,88.5721,88.7122,18570.0
2021-11-17 14:00:00,101.31,101.33,101.15,101.24,14127.0,88.7122,88.7297,88.5721,88.6509,14127.0
2021-11-17 14:05:00,101.21,101.25,101.12,101.16,5293.0,88.6246,88.6596,88.5458,88.5808,5293.0
2021-11-17 14:10:00,101.18,101.2,100.94,100.98,12003.0,88.5983,88.6158,88.3882,88.4232,12003.0
2021-11-17 14:15:00,100.93,100.98,100.73,100.76,19111.0,88.3794,88.4232,88.2043,88.2306,19111.0
2021-11-17 14:20:00,100.79,100.81,100.75,100.75,8452.0,88.2568,88.2743,88.2218,88.2218,8452.0
2021-11-17 14:25:00,100.73,100.83,100.69,100.79,18215.0,88.2043,88.2919,88.1693,88.2568,18215.0
2021-11-17 14:30:00,100.78,100.88,100.72,100.86,14078.0,88.2481,88.3356,88.1955,88.3181,14078.0
2021-11-17 14:35:00,100.86,101.05,100.82,101.04,18680.0,88.3181,88.4845,88.2831,88.4757,18680.0
2021-11-17 14:40:00,101.05,101.13,100.79,100.84,10117.0,88.4845,88.5545,88.2568,88.3006,10117.0
2021-11-17 14:45:00,100.84,100.91,100.81,100.88,12097.0,88.3006,88.3619,88.2743,88.3356,12097.0
2021-11-17 14:50:00,100.89,100.89,100.72,100.72,8432.0,88.3444,88.3444,88.1955,88.1955,8432.0
2021-11-17 14:55:00,100.7,100.84,100.62,100.81,33763.0,88.178,88.3006,88.108,88.2743,33763.0
2021-11-17 15:00:00,100.81,100.89,100.72,100.72,56369.0,88.2743,88.3444,88.1955,88.1955,56369.0
2021-11-17 15:05:00,100.74,100.75,100.42,100.54,22691.0,88.213,88.2218,87.9328,88.0379,22691.0
2021-11-17 15:10:00,100.53,100.55,100.4,100.41,14251.0,88.0292,88.0467,87.9153,87.9241,14251.0
2021-11-17 15:15:00,100.41,100.76,100.36,100.54,36648.0,87.9241,88.2306,87.8803,88.0379,36648.0
2021-11-17 15:20:00,100.52,100.7,100.46,100.7,20896.0,88.0204,88.178,87.9679,88.178,20896.0
2021-11-17 15:25:00,100.7,100.86,100.7,100.82,30166.0,88.178,88.3181,88.178,88.2831,30166.0
2021-11-17 15:30:00,100.85,101.06,100.85,100.99,41510.0,88.3094,88.4933,88.3094,88.432,41510.0
2021-11-17 15:35:00,101.03,101.05,100.9,100.94,25833.0,88.467,88.4845,88.3531,88.3882,25833.0
2021-11-17 15:40:00,100.96,101.18,100.95,100.98,39580.0,88.4057,88.5983,88.3969,88.4232,39580.0
2021-11-17 15:45:00,100.98,101.12,100.93,101.04,37740.0,88.4232,88.5458,88.3794,88.4757,37740.0
2021-11-17 15:50:00,101.04,101.14,100.87,100.99,48387.0,88.4757,88.5633,88.3269,88.432,48387.0
2021-11-17 15:55:00,101.01,101.01,100.87,100.89,85813.0,88.4495,88.4495,88.3269,88.3444,85813.0
2021-11-18 09:30:00,101.43,101.43,100.32,100.32,66031.0,88.8172,88.8172,87.8453,87.8453,66031.0
2021-11-18 09:35:00,100.43,101.0,100.3,100.83,31623.0,87.9416,88.4407,87.8278,88.2919,31623.0
2021-11-18 09:40:00,100.73,101.26,100.73,101.0,85380.0,88.2043,88.6684,88.2043,88.4407,85380.0
2021-11-18 09:45:00,100.97,101.12,100.77,101.05,85203.0,88.4144,88.5458,88.2393,88.4845,85203.0
2021-11-18 09:50:00,101.04,101.09,100.6,100.66,21162.0,88.4757,88.5195,88.0905,88.143,21162.0
2021-11-18 09:55:00,100.66,100.66,100.25,100.5,30039.0,88.143,88.143,87.784,88.0029,30039.0
2021-11-18 10:00:00,100.48,100.72,100.4,100.56,41355.0,87.9854,88.1955,87.9153,88.0554,41355.0
2021-11-18 10:05:00,100.6,100.87,100.6,100.84,28824.0,88.0905,88.3269,88.0905,88.3006,28824.0
2021-11-18 10:10:00,100.85,100.85,100.36,100.48,15675.0,88.3094,88.3094,87.8803,87.9854,15675.0
2021-11-18 10:15:00,100.48,100.54,100.37,100.45,12815.0,87.9854,88.0379,87.8891,87.9591,12815.0
2021-11-18 10:20:00,100.45,100.56,100.31,100.56,22385.0,87.9591,88.0554,87.8365,88.0554,22385.0
2021-11-18 10:25:00,100.53,100.71,100.53,100.61,14939.0,88.0292,88.1868,88.0292,88.0992,14939.0
2021-11-18 10:30:00,100.61,100.97,100.6,100.95,23915.0,88.0992,88.4144,88.0905,88.3969,23915.0
2021-11-18 10:35:00,100.98,101.1,100.8,100.82,25103.0,88.4232,88.5283,88.2656,88.2831,25103.0
2021-11-18 10:40:00,100.84,101.25,100.82,101.19,95240.0,88.3006,88.6596,88.2831,88.6071,95240.0
2021-11-18 10:45:00,101.21,101.21,100.99,101.11,16854.0,88.6246,88.6246,88.432,88.537,16854.0
2021-11-18 10:50:00,101.05,101.27,101.05,101.15,33614.0,88.4845,88.6771,88.4845,88.5721,33614.0
2021-11-18 10:55:00,101.14,101.64,101.12,101.35,52078.0,88.5633,89.0011,88.5458,88.7472,52078.0
2021-11-18 11:00:00,101.3,101.38,101.08,101.15,13482.0,88.7034,88.7735,88.5108,88.5721,13482.0
2021-11-18 11:05:00,101.19,101.2,101.06,101.15,47511.0,88.6071,88.6158,88.4933,88.5721,47511.0
2021-11-18 11:10:00,101.15,101.87,101.14,101.71,36562.0,88.5721,89.2025,88.5633,89.0624,36562.0
2021-11-18 11:15:00,101.73,101.94,101.44,101.82,90003.0,89.0799,89.2638,88.826,89.1587,90003.0
2021-11-18 11:20:00,101.82,101.83,101.42,101.5,59484.0,89.1587,89.1675,88.8085,88.8785,59484.0
2021-11-18 11:25:00,101.48,101.49,101.17,101.2,54702.0,88.861,88.8698,88.5896,88.6158,54702.0
2021-11-18 11:30:00,101.24,101.62,101.18,101.62,31541.0,88.6509,88.9836,88.5983,88.9836,31541.0
2021-11-18 11:35:00,101.62,101.62,101.31,101.45,36327.0,88.9836,88.9836,88.7122,88.8348,36327.0
2021-11-18 11:40:00,101.42,101.71,101.41,101.62,31096.0,88.8085,89.0624,88.7997,88.9836,31096.0
2021-11-18 11:45:00,101.61,101.64,101.44,101.47,35662.0,88.9749,89.0011,88.826,88.8523,35662.0
2021-11-18 11:50:00,101.46,101.75,101.34,101.73,47195.0,88.8435,89.0975,88.7384,89.0799,47195.0
2021-11-18 11:55:00,101.7,101.7,101.6,101.66,10654.0,89.0537,89.0537,88.9661,89.0186,10654.0
2021-11-18 12:00:00,101.64,101.67,101.41,101.59,23551.0,89.0011,89.0274,88.7997,88.9573,23551.0
2021-11-18 12:05:00,101.59,101.71,101.57,101.57,7816.0,88.9573,89.0624,88.9398,88.9398,7816.0
2021-11-18 12:10:00,101.57,101.7,101.32,101.58,30958.0,88.9398,89.0537,88.7209,88.9486,30958.0
2021-11-18 12:15:00,101.6,101.63,101.5,101.5,4400.0,88.9661,88.9924,88.8785,88.8785,4400.0
2021-11-18 12:20:00,101.5,101.55,101.42,101.46,6500.0,88.8785,88.9223,88.8085,88.8435,6500.0
2021-11-18 12:25:00,101.49,101.66,101.46,101.6,10926.0,88.8698,89.0186,88.8435,88.9661,10926.0
2021-11-18 12:30:00,101.6,101.93,101.58,101.66,34869.0,88.9661,89.2551,88.9486,89.0186,34869.0
2021-11-18 12:35:00,101.6,101.6,101.33,101.44,19042.0,88.9661,88.9661,88.7297,88.826,19042.0
2021-11-18 12:40:00,101.43,101.43,101.25,101.27,7957.0,88.8172,88.8172,88.6596,88.6771,7957.0
2021-11-18 12:45:00,101.24,101.25,100.95,100.98,7874.0,88.6509,88.6596,88.3969,88.4232,7874.0
2021-11-18 12:50:00,101.01,101.02,100.77,100.8,4625.0,88.4495,88.4582,88.2393,88.2656,4625.0
2021-11-18 12:55:00,100.79,100.94,100.73,100.93,6013.0,88.2568,88.3882,88.2043,88.3794,6013.0
2021-11-18 13:00:00,100.93,100.93,100.78,100.81,8341.0,88.3794,88.3794,88.2481,88.2743,8341.0
2021-11-18 13:05:00,100.82,100.87,100.68,100.68,6907.0,88.2831,88.3269,88.1605,88.1605,6907.0
2021-11-18 13:10:00,100.68,100.86,100.63,100.74,26017.0,88.1605,88.3181,88.1167,88.213,26017.0
2021-11-18 13:15:00,100.72,100.9,100.69,100.72,8659.0,88.1955,88.3531,88.1693,88.1955,8659.0
2021-11-18 13:20:00,100.72,100.81,100.68,100.77,5984.0,88.1955,88.2743,88.1605,88.2393,5984.0
2021-11-18 13:25:00,100.74,100.8,100.68,100.77,8007.0,88.213,88.2656,88.1605,88.2393,8007.0
2021-11-18 13:30:00,100.79,100.89,100.74,100.76,15821.0,88.2568,88.3444,88.213,88.2306,15821.0
2021-11-18 13:35:00,100.76,100.97,100.68,100.86,20021.0,88.2306,88.4144,88.1605,88.3181,20021.0
2021-11-18 13:40:00,100.83,100.95,100.76,100.93,21469.0,88.2919,88.3969,88.2306,88.3794,21469.0
2021-11-18 13:45:00,100.93,100.96,100.83,100.94,8441.0,88.3794,88.4057,88.2919,88.3882,8441.0
2021-11-18 13:50:00,100.92,100.94,100.8,100.84,32662.0,88.3707,88.3882,88.2656,88.3006,32662.0
2021-11-18 13:55:00,100.83,101.13,100.83,101.06,9209.0,88.2919,88.5545,88.2919,88.4933,9209.0
2021-11-18 14:00:00,101.06,101.33,101.04,101.28,9409.0,88.4933,88.7297,88.4757,88.6859,9409.0
2021-11-18 14:05:00,101.26,101.38,101.26,101.29,9642.0,88.6684,88.7735,88.6684,88.6947,9642.0
2021-11-18 14:10:00,101.3,101.3,101.24,101.29,18230.0,88.7034,88.7034,88.6509,88.6947,18230.0
2021-11-18 14:15:00,101.3,101.44,101.28,101.36,65264.0,88.7034,88.826,88.6859,88.7559,65264.0
2021-11-18 14:20:00,101.37,101.37,101.32,101.35,12755.0,88.7647,88.7647,88.7209,88.7472,12755.0
2021-11-18 14:25:00,101.37,101.37,101.22,101.36,16695.0,88.7647,88.7647,88.6334,88.7559,16695.0
2021-11-18 14:30:00,101.36,101.37,101.25,101.35,11082.0,88.7559,88.7647,88.6596,88.7472,11082.0
2021-11-18 14:35:00,101.37,101.6,101.35,101.59,7950.0,88.7647,88.9661,88.7472,88.9573,7950.0
2021-11-18 14:40:00,101.59,101.62,101.41,101.44,24951.0,88.9573,88.9836,88.7997,88.826,24951.0
2021-11-18 14:45:00,101.43,101.49,101.3,101.36,45993.0,88.8172,88.8698,88.7034,88.7559,45993.0
2021-11-18 14:50:00,101.36,101.67,101.35,101.57,32745.0,88.7559,89.0274,88.7472,88.9398,32745.0
2021-11-18 14:55:00,101.52,101.59,101.48,101.59,6686.0,88.8961,88.9573,88.861,88.9573,6686.0
2021-11-18 15:00:00,101.59,101.63,101.45,101.48,13125.0,88.9573,88.9924,88.8348,88.861,13125.0
2021-11-18 15:05:00,101.48,101.51,101.43,101.45,23485.0,88.861,88.8873,88.8172,88.8348,23485.0
2021-11-18 15:10:00,101.45,101.45,101.28,101.34,19728.0,88.8348,88.8348,88.6859,88.7384,19728.0
2021-11-18 15:15:00,101.37,101.37,101.22,101.27,6369.0,88.7647,88.7647,88.6334,88.6771,6369.0
2021-11-18 15:20:00,101.28,101.4,101.28,101.34,12673.0,88.6859,88.791,88.6859,88.7384,12673.0
2021-11-18 15:25:00,101.37,101.65,101.37,101.56,33324.0,88.7647,89.0099,88.7647,88.9311,33324.0
2021-11-18 15:30:00,101.55,101.58,101.41,101.52,20411.0,88.9223,88.9486,88.7997,88.8961,20411.0
2021-11-18 15:35:00,101.52,101.54,101.3,101.33,20997.0,88.8961,88.9136,88.7034,88.7297,20997.0
2021-11-18 15:40:00,101.33,101.36,101.15,101.17,24280.0,88.7297,88.7559,88.5721,88.5896,24280.0
2021-11-18 15:45:00,101.18,101.34,101.17,101.23,22084.0,88.5983,88.7384,88.5896,88.6421,22084.0
2021-11-18 15:50:00,101.21,101.3,101.11,101.28,49222.0,88.6246,88.7034,88.537,88.6859,49222.0
2021-11-18 15:55:00,101.27,101.29,101.2,101.29,69555.0,88.6771,88.6947,88.6158,88.6947,69555.0
2021-11-19 09:30:00,101.69,102.32,101.4,101.85,77395.0,89.0449,89.5966,88.791,89.185,77395.0
2021-11-19 09:35:00,101.98,102.15,101.75,101.75,14876.0,89.2989,89.4477,89.0975,89.0975,14876.0
2021-11-19 09:40:00,101.78,102.2,101.58,102.19,16647.0,89.1237,89.4915,88.9486,89.4827,16647.0
2021-11-19 09:45:00,102.19,102.31,101.93,101.99,27126.0,89.4827,89.5878,89.2551,89.3076,27126.0
2021-11-19 09:50:00,102.05,102.16,101.79,101.9,16450.0,89.3601,89.4565,89.1325,89.2288,16450.0
2021-11-19 09:55:00,101.89,102.37,101.84,102.32,22953.0,89.22,89.6404,89.1763,89.5966,22953.0
2021-11-19 10:00:00,102.37,102.43,101.79,101.8,15047.0,89.6404,89.6929,89.1325,89.1412,15047.0
2021-11-19 10:05:00,101.83,101.87,101.69,101.86,6272.0,89.1675,89.2025,89.0449,89.1938,6272.0
2021-11-19 10:10:00,101.86,102.46,101.86,102.35,50733.0,89.1938,89.7192,89.1938,89.6228,50733.0
2021-11-19 10:15:00,102.34,102.4,102.14,102.35,10405.0,89.6141,89.6666,89.439,89.6228,10405.0
2021-11-19 10:20:00,102.36,102.54,102.32,102.43,18213.0,89.6316,89.7892,89.5966,89.6929,18213.0
2021-11-19 10:25:00,102.43,102.49,102.33,102.33,12804.0,89.6929,89.7454,89.6053,89.6053,12804.0
2021-11-19 10:30:00,102.33,102.49,102.1,102.25,20204.0,89.6053,89.7454,89.4039,89.5353,20204.0
2021-11-19 10:35:00,102.26,102.5,102.23,102.46,12498.0,89.544,89.7542,89.5178,89.7192,12498.0
2021-11-19 10:40:00,102.46,102.82,102.46,102.73,21228.0,89.7192,90.0344,89.7192,89.9556,21228.0
2021-11-19 10:45:00,102.7,102.75,102.56,102.59,17225.0,89.9293,89.9731,89.8067,89.833,17225.0
2021-11-19 10:50:00,102.61,102.8,102.36,102.41,10986.0,89.8505,90.0169,89.6316,89.6754,10986.0
2021-11-19 10:55:00,102.42,102.59,102.28,102.34,12134.0,89.6841,89.833,89.5615,89.6141,12134.0
2021-11-19 11:00:00,102.31,102.4,102.19,102.24,17842.0,89.5878,89.6666,89.4827,89.5265,17842.0
2021-11-19 11:05:00,102.19,102.26,102.03,102.15,8592.0,89.4827,89.544,89.3426,89.4477,8592.0
2021-11-19 11:10:00,102.12,102.33,101.91,102.02,15181.0,89.4214,89.6053,89.2376,89.3339,15181.0
2021-11-19 11:15:00,102.12,102.12,101.78,101.9,12111.0,89.4214,89.4214,89.1237,89.2288,12111.0
2021-11-19 11:20:00,101.91,101.92,101.74,101.74,14712.0,89.2376,89.2463,89.0887,89.0887,14712.0
2021-11-19 11:25:00,101.8,101.92,101.75,101.92,11317.0,89.1412,89.2463,89.0975,89.2463,11317.0
2021-11-19 11:30:00,101.88,101.88,101.69,101.71,6852.0,89.2113,89.2113,89.0449,89.0624,6852.0
2021-11-19 11:35:00,101.75,101.92,101.72,101.82,17513.0,89.0975,89.2463,89.0712,89.1587,17513.0
2021-11-19 11:40:00,101.77,102.07,101.76,102.07,9072.0,89.115,89.3777,89.1062,89.3777,9072.0
2021-11-19 11:45:00,102.05,102.05,101.75,101.76,7405.0,89.3601,89.3601,89.0975,89.1062,7405.0
2021-11-19 11:50:00,101.77,101.77,101.5,101.53,6162.0,89.115,89.115,88.8785,88.9048,6162.0
2021-11-19 11:55:00,101.54,101.68,101.53,101.58,11346.0,88.9136,89.0362,88.9048,88.9486,11346.0
2021-11-19 12:00:00,101.57,101.9,101.49,101.77,18132.0,88.9398,89.2288,88.8698,89.115,18132.0
2021-11-19 12:05:00,101.77,101.88,101.74,101.87,6138.0,89.115,89.2113,89.0887,89.2025,6138.0
2021-11-19 12:10:00,101.87,102.03,101.86,102.0,7820.0,89.2025,89.3426,89.1938,89.3164,7820.0
2021-11-19 12:15:00,101.97,102.01,101.89,101.96,11011.0,89.2901,89.3251,89.22,89.2813,11011.0
2021-11-19 12:20:00,101.94,102.04,101.92,101.96,6667.0,89.2638,89.3514,89.2463,89.2813,6667.0
2021-11-19 12:25:00,101.94,102.15,101.92,102.0,11058.0,89.2638,89.4477,89.2463,89.3164,11058.0
2021-11-19 12:30:00,102.0,102.0,101.8,101.8,4352.0,89.3164,89.3164,89.1412,89.1412,4352.0
2021-11-19 12:35:00,101.8,101.9,101.75,101.79,8822.0,89.1412,89.2288,89.0975,89.1325,8822.0
2021-11-19 12:40:00,101.78,101.79,101.61,101.61,6348.0,89.1237,89.1325,88.9749,88.9749,6348.0
2021-11-19 12:45:00,101.66,101.68,101.56,101.56,5043.0,89.0186,89.0362,88.9311,88.9311,5043.0
2021-11-19 12:50:00,101.55,101.66,101.51,101.64,7562.0,88.9223,89.0186,88.8873,89.0011,7562.0
2021-11-19 12:55:00,101.64,101.64,101.44,101.44,4716.0,89.0011,89.0011,88.826,88.826,4716.0
2021-11-19 13:00:00,101.47,101.49,101.38,101.42,6853.0,88.8523,88.8698,88.7735,88.8085,6853.0
2021-11-19 13:05:00,101.42,101.47,101.36,101.47,4440.0,88.8085,88.8523,88.7559,88.8523,4440.0
2021-11-19 13:10:00,101.47,101.47,101.2,101.33,9004.0,88.8523,88.8523,88.6158,88.7297,9004.0
2021-11-19 13:15:00,101.33,101.35,101.17,101.22,4153.0,88.7297,88.7472,88.5896,88.6334,4153.0
2021-11-19 13:20:00,101.2,101.2,101.08,101.12,6294.0,88.6158,88.6158,88.5108,88.5458,6294.0
2021-11-19 13:25:00,101.12,101.15,101.06,101.15,5577.0,88.5458,88.5721,88.4933,88.5721,5577.0
2021-11-19 13:30:00,101.11,101.22,101.09,101.21,5444.0,88.537,88.6334,88.5195,88.6246,5444.0
2021-11-19 13:35:00,101.16,101.3,101.16,101.18,8233.0,88.5808,88.7034,88.5808,88.5983,8233.0
2021-11-19 13:40:00,101.21,101.21,101.08,101.14,6753.0,88.6246,88.6246,88.5108,88.5633,6753.0
2021-11-19 13:45:00,101.12,101.15,101.0,101.08,7481.0,88.5458,88.5721,88.4407,88.5108,7481.0
2021-11-19 13:50:00,101.13,101.14,101.03,101.07,5177.0,88.5545,88.5633,88.467,88.502,5177.0
2021-11-19 13:55:00,101.05,101.35,101.05,101.32,9213.0,88.4845,88.7472,88.4845,88.7209,9213.0
2021-11-19 14:00:00,101.34,101.52,101.33,101.47,11621.0,88.7384,88.8961,88.7297,88.8523,11621.0
2021-11-19 14:05:00,101.48,101.83,101.48,101.83,11282.0,88.861,89.1675,88.861,89.1675,11282.0
2021-11-19 14:10:00,101.85,101.89,101.66,101.75,10495.0,89.185,89.22,89.0186,89.0975,10495.0
2021-11-19 14:15:00,101.71,101.71,101.56,101.56,7558.0,89.0624,89.0624,88.9311,88.9311,7558.0
2021-11-19 14:20:00,101.56,101.73,101.53,101.7,15503.0,88.9311,89.0799,88.9048,89.0537,15503.0
2021-11-19 14:25:00,101.77,101.79,101.34,101.39,7791.0,89.115,89.1325,88.7384,88.7822,7791.0
2021-11-19 14:30:00,101.34,101.34,101.16,101.22,7970.0,88.7384,88.7384,88.5808,88.6334,7970.0
2021-11-19 14:35:00,101.17,101.18,101.11,101.18,4672.0,88.5896,88.5983,88.537,88.5983,4672.0
2021-11-19 14:40:00,101.2,101.3,101.1,101.17,8370.0,88.6158,88.7034,88.5283,88.5896,8370.0
2021-11-19 14:45:00,101.14,101.23,101.1,101.17,5638.0,88.5633,88.6421,88.5283,88.5896,5638.0
2021-11-19 14:50:00,101.13,101.28,101.12,101.23,6539.0,88.5545,88.6859,88.5458,88.6421,6539.0
2021-11-19 14:55:00,101.23,101.31,101.19,101.29,11023.0,88.6421,88.7122,88.6071,88.6947,11023.0
2021-11-19 15:00:00,101.25,101.42,101.25,101.29,10513.0,88.6596,88.8085,88.6596,88.6947,10513.0
2021-11-19 15:05:00,101.27,101.38,101.19,101.28,9186.0,88.6771,88.7735,88.6071,88.6859,9186.0
2021-11-19 15:10:00,101.29,101.32,101.12,101.13,7438.0,88.6947,88.7209,88.5458,88.5545,7438.0
2021-11-19 15:15:00,101.12,101.19,101.01,101.1,9705.0,88.5458,88.6071,88.4495,88.5283,9705.0
2021-11-19 15:20:00,101.12,101.31,101.11,101.28,8502.0,88.5458,88.7122,88.537,88.6859,8502.0
2021-11-19 15:25:00,101.27,101.29,101.16,101.19,13927.0,88.6771,88.6947,88.5808,88.6071,13927.0
2021-11-19 15:30:00,101.18,101.2,101.11,101.13,13119.0,88.5983,88.6158,88.537,88.5545,13119.0
2021-11-19 15:35:00,101.13,101.24,100.98,101.04,23460.0,88.5545,88.6509,88.4232,88.4757,23460.0
2021-11-19 15:40:00,101.04,101.06,100.92,100.94,16632.0,88.4757,88.4933,88.3707,88.3882,16632.0
2021-11-19 15:45:00,100.92,101.04,100.89,100.91,22263.0,88.3707,88.4757,88.3444,88.3619,22263.0
2021-11-19 15:50:00,100.91,100.93,100.69,100.69,52223.0,88.3619,88.3794,88.1693,88.1693,52223.0
2021-11-19 15:55:00,100.69,100.83,100.65,100.78,73619.0,88.1693,88.2919,88.1342,88.2481,73619.0
2021-11-22 09:30:00,100.98,101.31,100.64,100.91,54710.0,88.4232,88.7122,88.1255,88.3619,54710.0
2021-11-22 09:35:00,100.9,102.13,100.9,101.85,31309.0,88.3531,89.4302,88.3531,89.185,31309.0
2021-11-22 09:40:00,101.9,102.14,101.6,102.14,47036.0,89.2288,89.439,88.9661,89.439,47036.0
2021-11-22 09:45:00,102.25,102.4,101.7,102.32,53594.0,89.5353,89.6666,89.0537,89.5966,53594.0
2021-11-22 09:50:00,102.32,102.42,101.65,102.34,70760.0,89.5966,89.6841,89.0099,89.6141,70760.0
2021-11-22 09:55:00,102.31,103.25,102.3,103.25,24238.0,89.5878,90.4109,89.5791,90.4109,24238.0
2021-11-22 10:00:00,103.31,103.58,103.16,103.17,21429.0,90.4635,90.6999,90.3321,90.3409,21429.0
2021-11-22 10:05:00,103.17,103.37,102.78,103.37,49060.0,90.3409,90.516,89.9994,90.516,49060.0
2021-11-22 10:10:00,103.38,103.4,103.01,103.18,18652.0,90.5248,90.5423,90.2008,90.3496,18652.0
2021-11-22 10:15:00,103.14,103.64,103.1,103.4,46023.0,90.3146,90.7524,90.2796,90.5423,46023.0
2021-11-22 10:20:00,103.47,103.69,103.08,103.12,37042.0,90.6036,90.7962,90.2621,90.2971,37042.0
2021-11-22 10:25:00,103.11,103.11,102.4,102.41,11116.0,90.2883,90.2883,89.6666,89.6754,11116.0
2021-11-22 10:30:00,102.45,102.8,102.23,102.8,30891.0,89.7104,90.0169,89.5178,90.0169,30891.0
2021-11-22 10:35:00,102.8,103.0,102.7,102.9,14998.0,90.0169,90.192,89.9293,90.1044,14998.0
2021-11-22 10:40:00,102.82,102.91,102.55,102.91,11299.0,90.0344,90.1132,89.798,90.1132,11299.0
2021-11-22 10:45:00,102.89,102.9,102.58,102.82,16691.0,90.0957,90.1044,89.8242,90.0344,16691.0
2021-11-22 10:50:00,102.82,102.82,102.4,102.64,14357.0,90.0344,90.0344,89.6666,89.8768,14357.0
2021-11-22 10:55:00,102.56,102.57,102.06,102.13,21977.0,89.8067,89.8155,89.3689,89.4302,21977.0
2021-11-22 11:00:00,102.18,102.3,101.86,102.07,20398.0,89.474,89.5791,89.1938,89.3777,20398.0
2021-11-22 11:05:00,102.11,102.21,101.94,102.01,10058.0,89.4127,89.5003,89.2638,89.3251,10058.0
2021-11-22 11:10:00,101.92,102.25,101.82,102.25,14591.0,89.2463,89.5353,89.1587,89.5353,14591.0
2021-11-22 11:15:00,102.19,102.19,101.86,101.87,24836.0,89.4827,89.4827,89.1938,89.2025,24836.0
2021-11-22 11:20:00,101.87,102.72,101.86,102.37,14223.0,89.2025,89.9468,89.1938,89.6404,14223.0
2021-11-22 11:25:00,102.39,102.5,102.22,102.25,6721.0,89.6579,89.7542,89.509,89.5353,6721.0
2021-11-22 11:30:00,102.2,102.2,101.83,102.02,21779.0,89.4915,89.4915,89.1675,89.3339,21779.0
2021-11-22 11:35:00,102.02,102.44,102.0,102.41,7630.0,89.3339,89.7017,89.3164,89.6754,7630.0
2021-11-22 11:40:00,102.38,102.38,102.12,102.36,19074.0,89.6491,89.6491,89.4214,89.6316,19074.0
2021-11-22 11:45:00,102.33,102.86,102.33,102.82,24633.0,89.6053,90.0694,89.6053,90.0344,24633.0
2021-11-22 11:50:00,102.82,102.85,102.21,102.23,41106.0,90.0344,90.0607,89.5003,89.5178,41106.0
2021-11-22 11:55:00,102.26,102.26,101.78,102.06,12402.0,89.544,89.544,89.1237,89.3689,12402.0
2021-11-22 12:00:00,102.02,102.02,101.35,101.57,14938.0,89.3339,89.3339,88.7472,88.9398,14938.0
2021-11-22 12:05:00,101.62,101.74,101.45,101.45,11822.0,88.9836,89.0887,88.8348,88.8348,11822.0
2021-11-22 12:10:00,101.53,101.64,101.44,101.54,7225.0,88.9048,89.0011,88.826,88.9136,7225.0
2021-11-22 12:15:00,101.54,101.54,101.17,101.3,11532.0,88.9136,88.9136,88.5896,88.7034,11532.0
2021-11-22 12:20:00,101.35,101.71,101.35,101.66,6339.0,88.7472,89.0624,88.7472,89.0186,6339.0
2021-11-22 12:25:00,101.64,101.8,101.59,101.78,7528.0,89.0011,89.1412,88.9573,89.1237,7528.0
2021-11-22 12:30:00,101.8,102.15,101.74,102.15,18746.0,89.1412,89.4477,89.0887,89.4477,18746.0
2021-11-22 12:35:00,102.15,102.47,102.1,102.37,11143.0,89.4477,89.7279,89.4039,89.6404,11143.0
2021-11-22 12:40:00,102.36,102.44,102.31,102.31,4776.0,89.6316,89.7017,89.5878,89.5878,4776.0
2021-11-22 12:45:00,102.28,102.28,102.01,102.21,9831.0,89.5615,89.5615,89.3251,89.5003,9831.0
2021-11-22 12:50:00,102.25,102.36,102.13,102.36,4604.0,89.5353,89.6316,89.4302,89.6316,4604.0
2021-11-22 12:55:00,102.37,102.54,102.3,102.42,10863.0,89.6404,89.7892,89.5791,89.6841,10863.0
2021-11-22 13:00:00,102.43,102.43,102.21,102.35,6579.0,89.6929,89.6929,89.5003,89.6228,6579.0
2021-11-22 13:05:00,102.37,102.4,102.23,102.23,4000.0,89.6404,89.6666,89.5178,89.5178,4000.0
2021-11-22 13:10:00,102.23,102.35,102.23,102.35,14461.0,89.5178,89.6228,89.5178,89.6228,14461.0
2021-11-22 13:15:00,102.36,102.67,102.36,102.67,11599.0,89.6316,89.903,89.6316,89.903,11599.0
2021-11-22 13:20:00,102.69,102.72,102.56,102.57,8155.0,89.9206,89.9468,89.8067,89.8155,8155.0
2021-11-22 13:25:00,102.57,102.71,102.48,102.57,5655.0,89.8155,89.9381,89.7367,89.8155,5655.0
2021-11-22 13:30:00,102.61,102.74,102.59,102.7,4904.0,89.8505,89.9643,89.833,89.9293,4904.0
2021-11-22 13:35:00,102.7,102.86,102.62,102.83,9036.0,89.9293,90.0694,89.8593,90.0432,9036.0
2021-11-22 13:40:00,102.85,103.0,102.85,102.98,12642.0,90.0607,90.192,90.0607,90.1745,12642.0
2021-11-22 13:45:00,102.98,103.05,102.89,103.02,14815.0,90.1745,90.2358,90.0957,90.2095,14815.0
2021-11-22 13:50:00,103.01,103.1,102.88,102.93,11489.0,90.2008,90.2796,90.0869,90.1307,11489.0
2021-11-22 13:55:00,102.97,103.12,102.83,103.12,22688.0,90.1657,90.2971,90.0432,90.2971,22688.0
2021-11-22 14:00:00,103.08,103.39,103.01,103.22,10261.0,90.2621,90.5335,90.2008,90.3847,10261.0
2021-11-22 14:05:00,103.22,103.32,102.96,102.96,7454.0,90.3847,90.4722,90.157,90.157,7454.0
2021-11-22 14:10:00,102.96,103.05,102.93,102.97,11025.0,90.157,90.2358,90.1307,90.1657,11025.0
2021-11-22 14:15:00,102.95,103.0,102.89,102.93,9342.0,90.1482,90.192,90.0957,90.1307,9342.0
2021-11-22 14:20:00,102.91,103.05,102.85,103.03,9335.0,90.1132,90.2358,90.0607,90.2183,9335.0
2021-11-22 14:25:00,103.01,103.05,102.9,102.92,23156.0,90.2008,90.2358,90.1044,90.122,23156.0
2021-11-22 14:30:00,102.99,103.05,102.96,102.97,15741.0,90.1833,90.2358,90.157,90.1657,15741.0
2021-11-22 14:35:00,103.0,103.29,103.0,103.07,36839.0,90.192,90.446,90.192,90.2533,36839.0
2021-11-22 14:40:00,103.07,103.47,103.02,103.36,12116.0,90.2533,90.6036,90.2095,90.5072,12116.0
2021-11-22 14:45:00,103.36,103.53,103.32,103.45,8312.0,90.5072,90.6561,90.4722,90.5861,8312.0
2021-11-22 14:50:00,103.51,103.66,103.51,103.61,16542.0,90.6386,90.7699,90.6386,90.7262,16542.0
2021-11-22 14:55:00,103.58,103.58,103.33,103.37,12092.0,90.6999,90.6999,90.481,90.516,12092.0
2021-11-22 15:00:00,103.4,103.55,103.28,103.28,12517.0,90.5423,90.6736,90.4372,90.4372,12517.0
2021-11-22 15:05:00,103.32,103.47,103.28,103.35,39578.0,90.4722,90.6036,90.4372,90.4985,39578.0
2021-11-22 15:10:00,103.35,103.35,103.0,103.0,19399.0,90.4985,90.4985,90.192,90.192,19399.0
2021-11-22 15:15:00,103.0,103.12,103.0,103.03,13033.0,90.192,90.2971,90.192,90.2183,13033.0
2021-11-22 15:20:00,103.03,103.03,102.9,102.91,16557.0,90.2183,90.2183,90.1044,90.1132,16557.0
2021-11-22 15:25:00,102.92,102.95,102.76,102.8,16670.0,90.122,90.1482,89.9819,90.0169,16670.0
2021-11-22 15:30:00,102.78,102.78,102.64,102.77,14682.0,89.9994,89.9994,89.8768,89.9906,14682.0
2021-11-22 15:35:00,102.74,102.77,102.49,102.51,21113.0,89.9643,89.9906,89.7454,89.7629,21113.0
2021-11-22 15:40:00,102.55,102.59,102.36,102.37,17107.0,89.798,89.833,89.6316,89.6404,17107.0
2021-11-22 15:45:00,102.37,102.42,102.17,102.18,21222.0,89.6404,89.6841,89.4652,89.474,21222.0
2021-11-22 15:50:00,102.17,102.17,101.81,101.83,50391.0,89.4652,89.4652,89.15,89.1675,50391.0
2021-11-22 15:55:00,101.8,101.8,101.55,101.56,71436.0,89.1412,89.1412,88.9223,88.9311,71436.0
2021-11-23 09:30:00,101.98,103.16,101.48,103.0,62621.0,89.2989,90.3321,88.861,90.192,62621.0
2021-11-23 09:35:00,103.0,103.47,102.77,102.95,41930.0,90.192,90.6036,89.9906,90.1482,41930.0
2021-11-23 09:40:00,102.94,102.94,102.39,102.57,19431.0,90.1395,90.1395,89.6579,89.8155,19431.0
2021-11-23 09:45:00,102.55,102.83,102.51,102.61,30611.0,89.798,90.0432,89.7629,89.8505,30611.0
2021-11-23 09:50:00,102.49,102.94,102.48,102.87,13410.0,89.7454,90.1395,89.7367,90.0782,13410.0
2021-11-23 09:55:00,102.93,103.3,102.88,102.95,46919.0,90.1307,90.4547,90.0869,90.1482,46919.0
2021-11-23 10:00:00,102.92,102.92,102.43,102.67,21525.0,90.122,90.122,89.6929,89.903,21525.0
2021-11-23 10:05:00,102.72,102.78,102.01,102.04,23508.0,89.9468,89.9994,89.3251,89.3514,23508.0
2021-11-23 10:10:00,102.05,102.56,101.97,102.48,33997.0,89.3601,89.8067,89.2901,89.7367,33997.0
2021-11-23 10:15:00,102.48,102.76,102.25,102.45,53251.0,89.7367,89.9819,89.5353,89.7104,53251.0
2021-11-23 10:20:00,102.46,102.47,101.89,101.95,19551.0,89.7192,89.7279,89.22,89.2726,19551.0
2021-11-23 10:25:00,102.01,102.06,101.75,101.75,14057.0,89.3251,89.3689,89.0975,89.0975,14057.0
2021-11-23 10:30:00,101.75,101.76,101.42,101.47,51293.0,89.0975,89.1062,88.8085,88.8523,51293.0
2021-11-23 10:35:00,101.54,101.68,101.45,101.57,13607.0,88.9136,89.0362,88.8348,88.9398,13607.0
2021-11-23 10:40:00,101.44,101.62,101.34,101.38,26377.0,88.826,88.9836,88.7384,88.7735,26377.0
2021-11-23 10:45:00,101.34,101.34,101.02,101.17,21654.0,88.7384,88.7384,88.4582,88.5896,21654.0
2021-11-23 10:50:00,101.19,101.24,100.75,100.89,19789.0,88.6071,88.6509,88.2218,88.3444,19789.0
2021-11-23 10:55:00,100.84,100.84,100.38,100.43,43273.0,88.3006,88.3006,87.8978,87.9416,43273.0
2021-11-23 11:00:00,100.43,100.74,100.35,100.65,22449.0,87.9416,88.213,87.8715,88.1342,22449.0
2021-11-23 11:05:00,100.65,100.65,100.49,100.64,11434.0,88.1342,88.1342,87.9941,88.1255,11434.0
2021-11-23 11:10:00,100.65,100.78,100.62,100.65,15922.0,88.1342,88.2481,88.108,88.1342,15922.0
2021-11-23 11:15:00,100.65,100.98,100.48,100.48,36694.0,88.1342,88.4232,87.9854,87.9854,36694.0
2021-11-23 11:20:00,100.48,100.67,100.39,100.62,20991.0,87.9854,88.1517,87.9066,88.108,20991.0
2021-11-23 11:25:00,100.65,100.83,100.6,100.64,11218.0,88.1342,88.2919,88.0905,88.1255,11218.0
2021-11-23 11:30:00,100.6,100.86,100.51,100.64,30607.0,88.0905,88.3181,88.0116,88.1255,30607.0
2021-11-23 11:35:00,100.72,100.73,100.4,100.59,9199.0,88.1955,88.2043,87.9153,88.0817,9199.0
2021-11-23 11:40:00,100.59,100.85,100.52,100.61,4785.0,88.0817,88.3094,88.0204,88.0992,4785.0
2021-11-23 11:45:00,100.61,101.04,100.57,101.04,12974.0,88.0992,88.4757,88.0642,88.4757,12974.0
2021-11-23 11:50:00,101.02,101.04,100.63,100.68,25659.0,88.4582,88.4757,88.1167,88.1605,25659.0
2021-11-23 11:55:00,100.64,100.75,100.52,100.65,7088.0,88.1255,88.2218,88.0204,88.1342,7088.0
2021-11-23 12:00:00,100.62,100.64,100.11,100.15,15260.0,88.108,88.1255,87.6614,87.6964,15260.0
2021-11-23 12:05:00,100.12,100.25,100.01,100.12,9119.0,87.6701,87.784,87.5738,87.6701,9119.0
2021-11-23 12:10:00,100.14,100.39,100.12,100.12,7055.0,87.6877,87.9066,87.6701,87.6701,7055.0
2021-11-23 12:15:00,100.18,100.65,100.18,100.61,5089.0,87.7227,88.1342,87.7227,88.0992,5089.0
2021-11-23 12:20:00,100.6,100.68,100.54,100.66,4631.0,88.0905,88.1605,88.0379,88.143,4631.0
2021-11-23 12:25:00,100.67,100.78,100.63,100.66,5967.0,88.1517,88.2481,88.1167,88.143,5967.0
2021-11-23 12:30:00,100.71,100.91,100.71,100.89,8142.0,88.1868,88.3619,88.1868,88.3444,8142.0
2021-11-23 12:35:00,100.9,101.04,100.78,100.79,8277.0,88.3531,88.4757,88.2481,88.2568,8277.0
2021-11-23 12:40:00,100.76,100.79,100.57,100.66,3583.0,88.2306,88.2568,88.0642,88.143,3583.0
2021-11-23 12:45:00,100.7,100.8,100.56,100.79,7405.0,88.178,88.2656,88.0554,88.2568,7405.0
2021-11-23 12:50:00,100.75,100.83,100.56,100.56,4937.0,88.2218,88.2919,88.0554,88.0554,4937.0
2021-11-23 12:55:00,100.5,100.57,100.41,100.57,9938.0,88.0029,88.0642,87.9241,88.0642,9938.0
2021-11-23 13:00:00,100.54,100.7,100.5,100.59,4393.0,88.0379,88.178,88.0029,88.0817,4393.0
2021-11-23 13:05:00,100.62,100.62,100.37,100.5,5635.0,88.108,88.108,87.8891,88.0029,5635.0
2021-11-23 13:10:00,100.49,100.52,100.41,100.52,2734.0,87.9941,88.0204,87.9241,88.0204,2734.0
2021-11-23 13:15:00,100.59,100.59,100.27,100.27,4725.0,88.0817,88.0817,87.8015,87.8015,4725.0
2021-11-23 13:20:00,100.27,100.57,100.27,100.52,4855.0,87.8015,88.0642,87.8015,88.0204,4855.0
2021-11-23 13:25:00,100.49,100.63,100.47,100.52,6167.0,87.9941,88.1167,87.9766,88.0204,6167.0
2021-11-23 13:30:00,100.58,100.58,100.38,100.46,4717.0,88.0729,88.0729,87.8978,87.9679,4717.0
2021-11-23 13:35:00,100.45,100.67,100.41,100.62,4473.0,87.9591,88.1517,87.9241,88.108,4473.0
2021-11-23 13:40:00,100.67,100.75,100.57,100.64,6376.0,88.1517,88.2218,88.0642,88.1255,6376.0
2021-11-23 13:45:00,100.64,101.03,100.6,101.03,9936.0,88.1255,88.467,88.0905,88.467,9936.0
2021-11-23 13:50:00,100.99,101.22,100.99,101.19,8905.0,88.432,88.6334,88.432,88.6071,8905.0
2021-11-23 13:55:00,101.26,101.28,101.03,101.08,6072.0,88.6684,88.6859,88.467,88.5108,6072.0
2021-11-23 14:00:00,101.09,101.25,101.08,101.24,30705.0,88.5195,88.6596,88.5108,88.6509,30705.0
2021-11-23 14:05:00,101.26,101.53,101.26,101.47,5282.0,88.6684,88.9048,88.6684,88.8523,5282.0
2021-11-23 14:10:00,101.39,101.47,101.25,101.31,10312.0,88.7822,88.8523,88.6596,88.7122,10312.0
2021-11-23 14:15:00,101.31,101.31,101.1,101.12,4600.0,88.7122,88.7122,88.5283,88.5458,4600.0
2021-11-23 14:20:00,101.13,101.44,101.13,101.39,5423.0,88.5545,88.826,88.5545,88.7822,5423.0
2021-11-23 14:25:00,101.39,101.42,101.29,101.39,4831.0,88.7822,88.8085,88.6947,88.7822,4831.0
2021-11-23 14:30:00,101.36,101.42,101.09,101.22,6456.0,88.7559,88.8085,88.5195,88.6334,6456.0
2021-11-23 14:35:00,101.24,101.4,101.07,101.07,8505.0,88.6509,88.791,88.502,88.502,8505.0
2021-11-23 14:40:00,101.08,101.19,101.01,101.06,10075.0,88.5108,88.6071,88.4495,88.4933,10075.0
2021-11-23 14:45:00,101.06,101.31,100.87,101.18,45865.0,88.4933,88.7122,88.3269,88.5983,45865.0
2021-11-23 14:50:00,101.17,101.17,100.89,101.01,14516.0,88.5896,88.5896,88.3444,88.4495,14516.0
2021-11-23 14:55:00,100.98,101.26,100.96,101.16,17661.0,88.4232,88.6684,88.4057,88.5808,17661.0
2021-11-23 15:00:00,101.18,101.19,100.92,101.03,5232.0,88.5983,88.6071,88.3707,88.467,5232.0
2021-11-23 15:05:00,101.05,101.31,101.02,101.31,7631.0,88.4845,88.7122,88.4582,88.7122,7631.0
2021-11-23 15:10:00,101.27,101.49,101.23,101.47,13300.0,88.6771,88.8698,88.6421,88.8523,13300.0
2021-11-23 15:15:00,101.5,101.61,101.39,101.4,8884.0,88.8785,88.9749,88.7822,88.791,8884.0
2021-11-23 15:20:00,101.4,101.56,101.32,101.45,13154.0,88.791,88.9311,88.7209,88.8348,13154.0
2021-11-23 15:25:00,101.52,101.59,101.33,101.33,6848.0,88.8961,88.9573,88.7297,88.7297,6848.0
2021-11-23 15:30:00,101.33,101.51,101.3,101.38,17004.0,88.7297,88.8873,88.7034,88.7735,17004.0
2021-11-23 15:35:00,101.39,101.6,101.3,101.53,19892.0,88.7822,88.9661,88.7034,88.9048,19892.0
2021-11-23 15:40:00,101.56,101.6,101.48,101.53,21300.0,88.9311,88.9661,88.861,88.9048,21300.0
2021-11-23 15:45:00,101.55,101.55,101.38,101.48,19024.0,88.9223,88.9223,88.7735,88.861,19024.0
2021-11-23 15:50:00,101.48,101.61,101.47,101.58,53499.0,88.861,88.9749,88.8523,88.9486,53499.0
2021-11-23 15:55:00,101.57,101.6,101.55,101.58,103263.0,88.9398,88.9661,88.9223,88.9486,103263.0
2021-11-24 09:30:00,101.18,101.42,100.51,100.88,33957.0,88.5983,88.8085,88.0116,88.3356,33957.0
2021-11-24 09:35:00,100.98,101.74,100.76,101.39,9378.0,88.4232,89.0887,88.2306,88.7822,9378.0
2021-11-24 09:40:00,101.27,101.5,100.94,101.02,5387.0,88.6771,88.8785,88.3882,88.4582,5387.0
2021-11-24 09:45:00,101.19,101.31,100.74,100.74,11084.0,88.6071,88.7122,88.213,88.213,11084.0
2021-11-24 09:50:00,100.8,101.1,100.65,100.95,14281.0,88.2656,88.5283,88.1342,88.3969,14281.0
2021-11-24 09:55:00,100.96,101.21,100.76,101.12,8330.0,88.4057,88.6246,88.2306,88.5458,8330.0
2021-11-24 10:00:00,101.13,101.28,100.76,101.11,21384.0,88.5545,88.6859,88.2306,88.537,21384.0
2021-11-24 10:05:00,101.12,101.13,100.69,100.73,4506.0,88.5458,88.5545,88.1693,88.2043,4506.0
2021-11-24 10:10:00,100.8,100.85,100.55,100.59,8864.0,88.2656,88.3094,88.0467,88.0817,8864.0
2021-11-24 10:15:00,100.64,100.86,100.59,100.82,7047.0,88.1255,88.3181,88.0817,88.2831,7047.0
2021-11-24 10:20:00,100.79,100.98,100.62,100.69,6709.0,88.2568,88.4232,88.108,88.1693,6709.0
2021-11-24 10:25:00,100.61,101.0,100.59,100.81,4750.0,88.0992,88.4407,88.0817,88.2743,4750.0
2021-11-24 10:30:00,100.81,100.85,100.58,100.6,6946.0,88.2743,88.3094,88.0729,88.0905,6946.0
2021-11-24 10:35:00,100.64,100.93,100.63,100.86,11416.0,88.1255,88.3794,88.1167,88.3181,11416.0
2021-11-24 10:40:00,100.8,100.91,100.64,100.64,13960.0,88.2656,88.3619,88.1255,88.1255,13960.0
2021-11-24 10:45:00,100.64,100.68,100.5,100.67,7379.0,88.1255,88.1605,88.0029,88.1517,7379.0
2021-11-24 10:50:00,100.69,100.75,100.58,100.63,7405.0,88.1693,88.2218,88.0729,88.1167,7405.0
2021-11-24 10:55:00,100.64,100.69,100.53,100.59,10603.0,88.1255,88.1693,88.0292,88.0817,10603.0
2021-11-24 11:00:00,100.6,100.7,100.5,100.68,8921.0,88.0905,88.178,88.0029,88.1605,8921.0
2021-11-24 11:05:00,100.68,101.05,100.66,101.05,7127.0,88.1605,88.4845,88.143,88.4845,7127.0
2021-11-24 11:10:00,101.09,101.16,100.96,101.16,7264.0,88.5195,88.5808,88.4057,88.5808,7264.0
2021-11-24 11:15:00,101.16,101.2,101.07,101.19,12521.0,88.5808,88.6158,88.502,88.6071,12521.0
2021-11-24 11:20:00,101.17,101.2,101.07,101.07,8753.0,88.5896,88.6158,88.502,88.502,8753.0
2021-11-24 11:25:00,101.07,101.18,100.87,101.17,6865.0,88.502,88.5983,88.3269,88.5896,6865.0
2021-11-24 11:30:00,101.2,101.2,100.93,100.98,5637.0,88.6158,88.6158,88.3794,88.4232,5637.0
2021-11-24 11:35:00,100.98,101.11,100.91,101.09,4914.0,88.4232,88.537,88.3619,88.5195,4914.0
2021-11-24 11:40:00,101.11,101.12,101.03,101.03,5503.0,88.537,88.5458,88.467,88.467,5503.0
2021-11-24 11:45:00,101.07,101.13,101.01,101.09,6509.0,88.502,88.5545,88.4495,88.5195,6509.0
2021-11-24 11:50:00,101.09,101.16,100.99,101.08,11990.0,88.5195,88.5808,88.432,88.5108,11990.0
2021-11-24 11:55:00,101.06,101.08,100.68,100.7,8170.0,88.4933,88.5108,88.1605,88.178,8170.0
2021-11-24 12:00:00,100.72,100.94,100.68,100.94,7485.0,88.1955,88.3882,88.1605,88.3882,7485.0
2021-11-24 12:05:00,100.92,100.94,100.69,100.69,8274.0,88.3707,88.3882,88.1693,88.1693,8274.0
2021-11-24 12:10:00,100.65,100.78,100.57,100.77,5008.0,88.1342,88.2481,88.0642,88.2393,5008.0
2021-11-24 12:15:00,100.8,100.8,100.58,100.58,8318.0,88.2656,88.2656,88.0729,88.0729,8318.0
2021-11-24 12:20:00,100.61,100.77,100.57,100.76,5100.0,88.0992,88.2393,88.0642,88.2306,5100.0
2021-11-24 12:25:00,100.76,100.79,100.66,100.69,6300.0,88.2306,88.2568,88.143,88.1693,6300.0
2021-11-24 12:30:00,100.69,100.92,100.69,100.92,6286.0,88.1693,88.3707,88.1693,88.3707,6286.0
2021-11-24 12:35:00,100.95,101.0,100.88,100.88,9360.0,88.3969,88.4407,88.3356,88.3356,9360.0
2021-11-24 12:40:00,100.92,101.0,100.81,100.92,6047.0,88.3707,88.4407,88.2743,88.3707,6047.0
2021-11-24 12:45:00,100.94,101.05,100.91,101.05,3800.0,88.3882,88.4845,88.3619,88.4845,3800.0
2021-11-24 12:50:00,101.04,101.1,100.9,101.01,8336.0,88.4757,88.5283,88.3531,88.4495,8336.0
2021-11-24 12:55:00,100.99,101.0,100.82,100.84,3919.0,88.432,88.4407,88.2831,88.3006,3919.0
2021-11-24 13:00:00,100.82,100.94,100.75,100.81,5359.0,88.2831,88.3882,88.2218,88.2743,5359.0
2021-11-24 13:05:00,100.83,100.9,100.79,100.9,3570.0,88.2919,88.3531,88.2568,88.3531,3570.0
2021-11-24 13:10:00,100.89,100.94,100.83,100.88,6283.0,88.3444,88.3882,88.2919,88.3356,6283.0
2021-11-24 13:15:00,100.88,100.98,100.78,100.98,7314.0,88.3356,88.4232,88.2481,88.4232,7314.0
2021-11-24 13:20:00,100.94,100.94,100.79,100.86,5096.0,88.3882,88.3882,88.2568,88.3181,5096.0
2021-11-24 13:25:00,100.86,100.88,100.73,100.76,6123.0,88.3181,88.3356,88.2043,88.2306,6123.0
2021-11-24 13:30:00,100.76,101.0,100.76,101.0,7854.0,88.2306,88.4407,88.2306,88.4407,7854.0
2021-11-24 13:35:00,101.03,101.11,100.86,100.9,10105.0,88.467,88.537,88.3181,88.3531,10105.0
2021-11-24 13:40:00,100.91,100.99,100.8,100.8,6411.0,88.3619,88.432,88.2656,88.2656,6411.0
2021-11-24 13:45:00,100.78,100.94,100.76,100.93,6144.0,88.2481,88.3882,88.2306,88.3794,6144.0
2021-11-24 13:50:00,100.93,101.08,100.85,100.88,12185.0,88.3794,88.5108,88.3094,88.3356,12185.0
2021-11-24 13:55:00,100.88,100.88,100.73,100.79,6772.0,88.3356,88.3356,88.2043,88.2568,6772.0
2021-11-24 14:00:00,100.78,100.92,100.73,100.87,20349.0,88.2481,88.3707,88.2043,88.3269,20349.0
2021-11-24 14:05:00,100.9,100.94,100.7,100.79,19841.0,88.3531,88.3882,88.178,88.2568,19841.0
2021-11-24 14:10:00,100.79,100.83,100.63,100.77,22376.0,88.2568,88.2919,88.1167,88.2393,22376.0
2021-11-24 14:15:00,100.8,100.97,100.77,100.84,6603.0,88.2656,88.4144,88.2393,88.3006,6603.0
2021-11-24 14:20:00,100.88,100.88,100.61,100.84,9820.0,88.3356,88.3356,88.0992,88.3006,9820.0
2021-11-24 14:25:00,100.87,100.91,100.71,100.82,8781.0,88.3269,88.3619,88.1868,88.2831,8781.0
2021-11-24 14:30:00,100.82,100.98,100.82,100.85,10822.0,88.2831,88.4232,88.2831,88.3094,10822.0
2021-11-24 14:35:00,100.89,100.91,100.72,100.81,8088.0,88.3444,88.3619,88.1955,88.2743,8088.0
2021-11-24 14:40:00,100.73,101.08,100.72,101.03,9878.0,88.2043,88.5108,88.1955,88.467,9878.0
2021-11-24 14:45:00,101.06,101.15,100.84,100.84,5468.0,88.4933,88.5721,88.3006,88.3006,5468.0
2021-11-24 14:50:00,100.91,101.06,100.91,101.03,2600.0,88.3619,88.4933,88.3619,88.467,2600.0
2021-11-24 14:55:00,100.99,101.07,100.94,101.0,7661.0,88.432,88.502,88.3882,88.4407,7661.0
2021-11-24 15:00:00,100.91,101.0,100.86,100.98,8009.0,88.3619,88.4407,88.3181,88.4232,8009.0
2021-11-24 15:05:00,101.01,101.09,100.91,101.09,5695.0,88.4495,88.5195,88.3619,88.5195,5695.0
2021-11-24 15:10:00,101.04,101.18,101.02,101.08,8713.0,88.4757,88.5983,88.4582,88.5108,8713.0
2021-11-24 15:15:00,101.08,101.19,101.05,101.17,9290.0,88.5108,88.6071,88.4845,88.5896,9290.0
2021-11-24 15:20:00,101.18,101.26,101.12,101.18,9299.0,88.5983,88.6684,88.5458,88.5983,9299.0
2021-11-24 15:25:00,101.18,101.33,101.17,101.26,13794.0,88.5983,88.7297,88.5896,88.6684,13794.0
2021-11-24 15:30:00,101.28,101.28,101.04,101.09,11943.0,88.6859,88.6859,88.4757,88.5195,11943.0
2021-11-24 15:35:00,101.09,101.27,101.04,101.19,16959.0,88.5195,88.6771,88.4757,88.6071,16959.0
2021-11-24 15:40:00,101.19,101.21,101.02,101.08,15679.0,88.6071,88.6246,88.4582,88.5108,15679.0
2021-11-24 15:45:00,101.09,101.13,101.03,101.04,15559.0,88.5195,88.5545,88.467,88.4757,15559.0
2021-11-24 15:50:00,101.07,101.07,100.83,100.83,41943.0,88.502,88.502,88.2919,88.2919,41943.0
2021-11-24 15:55:00,100.86,101.08,100.83,101.08,47688.0,88.3181,88.5108,88.2919,88.5108,47688.0
2021-11-26 09:30:00,99.22,99.95,99.02,99.43,39063.0,86.8821,87.5213,86.7069,87.0659,39063.0
2021-11-26 09:35:00,99.44,100.36,99.43,99.94,26023.0,87.0747,87.8803,87.0659,87.5125,26023.0
2021-11-26 09:40:00,100.01,100.2,99.85,100.15,30392.0,87.5738,87.7402,87.4337,87.6964,30392.0
2021-11-26 09:45:00,100.11,100.24,99.16,99.2,15815.0,87.6614,87.7752,86.8295,86.8645,15815.0
2021-11-26 09:50:00,99.2,99.2,98.65,99.01,20631.0,86.8645,86.8645,86.3829,86.6982,20631.0
2021-11-26 09:55:00,99.09,99.14,98.73,99.05,15079.0,86.7682,86.812,86.453,86.7332,15079.0
2021-11-26 10:00:00,99.0,99.0,98.22,98.58,49664.0,86.6894,86.6894,86.0064,86.3216,49664.0
2021-11-26 10:05:00,98.56,98.79,98.37,98.73,11711.0,86.3041,86.5055,86.1378,86.453,11711.0
2021-11-26 10:10:00,98.73,99.1,98.51,98.57,14243.0,86.453,86.777,86.2603,86.3129,14243.0
2021-11-26 10:15:00,98.51,98.8,98.51,98.75,12315.0,86.2603,86.5143,86.2603,86.4705,12315.0
2021-11-26 10:20:00,98.77,99.46,98.77,99.36,8219.0,86.488,87.0922,86.488,87.0046,8219.0
2021-11-26 10:25:00,99.33,99.37,98.79,99.28,21727.0,86.9784,87.0134,86.5055,86.9346,21727.0
2021-11-26 10:30:00,99.3,99.55,99.0,99.5,10514.0,86.9521,87.171,86.6894,87.1272,10514.0
2021-11-26 10:35:00,99.52,99.65,99.47,99.55,5939.0,87.1448,87.2586,87.101,87.171,5939.0
2021-11-26 10:40:00,99.54,99.66,99.25,99.37,8684.0,87.1623,87.2673,86.9083,87.0134,8684.0
2021-11-26 10:45:00,99.37,99.37,98.89,99.29,13776.0,87.0134,87.0134,86.5931,86.9434,13776.0
2021-11-26 10:50:00,99.3,99.32,99.04,99.2,10746.0,86.9521,86.9696,86.7244,86.8645,10746.0
2021-11-26 10:55:00,99.15,99.2,98.81,99.16,7483.0,86.8208,86.8645,86.523,86.8295,7483.0
2021-11-26 11:00:00,99.1,99.3,99.02,99.03,11391.0,86.777,86.9521,86.7069,86.7157,11391.0
2021-11-26 11:05:00,99.07,99.34,99.07,99.27,28297.0,86.7507,86.9871,86.7507,86.9258,28297.0
2021-11-26 11:10:00,99.19,99.19,98.88,98.99,26861.0,86.8558,86.8558,86.5843,86.6807,26861.0
2021-11-26 11:15:00,98.96,99.01,98.72,98.72,20958.0,86.6544,86.6982,86.4442,86.4442,20958.0
2021-11-26 11:20:00,98.76,98.76,98.51,98.66,17815.0,86.4793,86.4793,86.2603,86.3917,17815.0
2021-11-26 11:25:00,98.7,98.75,98.54,98.71,10305.0,86.4267,86.4705,86.2866,86.4355,10305.0
2021-11-26 11:30:00,98.67,98.75,98.51,98.59,11080.0,86.4004,86.4705,86.2603,86.3304,11080.0
2021-11-26 11:35:00,98.65,98.87,98.56,98.76,8864.0,86.3829,86.5756,86.3041,86.4793,8864.0
2021-11-26 11:40:00,98.78,98.78,98.31,98.52,12314.0,86.4968,86.4968,86.0852,86.2691,12314.0
2021-11-26 11:45:00,98.52,98.81,98.3,98.67,75115.0,86.2691,86.523,86.0765,86.4004,75115.0
2021-11-26 11:50:00,98.67,98.68,98.25,98.25,10608.0,86.4004,86.4092,86.0327,86.0327,10608.0
2021-11-26 11:55:00,98.24,98.51,98.21,98.41,11447.0,86.0239,86.2603,85.9976,86.1728,11447.0
2021-11-26 12:00:00,98.46,98.73,98.31,98.59,13241.0,86.2166,86.453,86.0852,86.3304,13241.0
2021-11-26 12:05:00,98.56,98.73,98.45,98.67,6970.0,86.3041,86.453,86.2078,86.4004,6970.0
2021-11-26 12:10:00,98.67,98.81,98.59,98.68,56219.0,86.4004,86.523,86.3304,86.4092,56219.0
2021-11-26 12:15:00,98.68,98.83,98.67,98.73,23715.0,86.4092,86.5406,86.4004,86.453,23715.0
2021-11-26 12:20:00,98.73,98.99,98.68,98.95,19594.0,86.453,86.6807,86.4092,86.6456,19594.0
2021-11-26 12:25:00,98.95,99.09,98.94,99.09,23105.0,86.6456,86.7682,86.6369,86.7682,23105.0
2021-11-26 12:30:00,99.12,99.37,99.11,99.37,17258.0,86.7945,87.0134,86.7857,87.0134,17258.0
2021-11-26 12:35:00,99.44,99.47,99.22,99.3,23319.0,87.0747,87.101,86.8821,86.9521,23319.0
2021-11-26 12:40:00,99.3,99.3,98.98,99.11,10131.0,86.9521,86.9521,86.6719,86.7857,10131.0
2021-11-26 12:45:00,99.11,99.11,98.72,98.72,14948.0,86.7857,86.7857,86.4442,86.4442,14948.0
2021-11-26 12:50:00,98.64,98.64,98.12,98.17,30742.0,86.3742,86.3742,85.9188,85.9626,30742.0
2021-11-26 12:55:00,98.11,98.81,98.07,98.61,65477.0,85.9101,86.523,85.8751,86.3479,65477.0
2021-11-29 09:30:00,100.82,101.96,100.61,101.86,63094.0,88.2831,89.2813,88.0992,89.1938,63094.0
2021-11-29 09:35:00,101.84,102.04,101.57,101.99,27988.0,89.1763,89.3514,88.9398,89.3076,27988.0
2021-11-29 09:40:00,101.92,102.12,101.69,101.88,20266.0,89.2463,89.4214,89.0449,89.2113,20266.0
2021-11-29 09:45:00,101.83,102.17,101.54,101.72,31069.0,89.1675,89.4652,88.9136,89.0712,31069.0
2021-11-29 09:50:00,101.75,102.88,101.74,102.88,24920.0,89.0975,90.0869,89.0887,90.0869,24920.0
2021-11-29 09:55:00,102.89,103.35,102.89,103.06,45134.0,90.0957,90.4985,90.0957,90.2446,45134.0
2021-11-29 10:00:00,103.19,103.19,102.19,102.31,50398.0,90.3584,90.3584,89.4827,89.5878,50398.0
2021-11-29 10:05:00,102.22,102.49,101.88,102.1,18705.0,89.509,89.7454,89.2113,89.4039,18705.0
2021-11-29 10:10:00,102.09,102.09,101.72,101.84,26799.0,89.3952,89.3952,89.0712,89.1763,26799.0
2021-11-29 10:15:00,101.91,102.3,101.62,102.3,24428.0,89.2376,89.5791,88.9836,89.5791,24428.0
2021-11-29 10:20:00,102.31,102.42,102.21,102.28,7304.0,89.5878,89.6841,89.5003,89.5615,7304.0
2021-11-29 10:25:00,102.29,102.43,102.05,102.08,42856.0,89.5703,89.6929,89.3601,89.3864,42856.0
2021-11-29 10:30:00,102.13,102.13,101.58,101.8,16306.0,89.4302,89.4302,88.9486,89.1412,16306.0
2021-11-29 10:35:00,101.9,102.13,101.64,101.99,13728.0,89.2288,89.4302,89.0011,89.3076,13728.0
2021-11-29 10:40:00,102.02,102.02,101.26,101.26,35029.0,89.3339,89.3339,88.6684,88.6684,35029.0
2021-11-29 10:45:00,101.34,101.35,101.1,101.23,16448.0,88.7384,88.7472,88.5283,88.6421,16448.0
2021-11-29 10:50:00,101.18,101.28,101.01,101.25,25193.0,88.5983,88.6859,88.4495,88.6596,25193.0
2021-11-29 10:55:00,101.35,102.08,101.35,102.08,6221.0,88.7472,89.3864,88.7472,89.3864,6221.0
2021-11-29 11:00:00,102.04,102.51,101.97,102.51,16645.0,89.3514,89.7629,89.2901,89.7629,16645.0
2021-11-29 11:05:00,102.5,102.69,102.43,102.67,15231.0,89.7542,89.9206,89.6929,89.903,15231.0
2021-11-29 11:10:00,102.63,102.68,102.47,102.52,11722.0,89.868,89.9118,89.7279,89.7717,11722.0
2021-11-29 11:15:00,102.56,102.81,102.56,102.73,15804.0,89.8067,90.0256,89.8067,89.9556,15804.0
2021-11-29 11:20:00,102.74,102.8,102.14,102.14,11982.0,89.9643,90.0169,89.439,89.439,11982.0
2021-11-29 11:25:00,102.19,102.39,102.1,102.29,7167.0,89.4827,89.6579,89.4039,89.5703,7167.0
2021-11-29 11:30:00,102.3,102.53,102.3,102.33,11717.0,89.5791,89.7805,89.5791,89.6053,11717.0
2021-11-29 11:35:00,102.4,102.6,102.33,102.55,8820.0,89.6666,89.8418,89.6053,89.798,8820.0
2021-11-29 11:40:00,102.56,102.79,102.49,102.79,8772.0,89.8067,90.0081,89.7454,90.0081,8772.0
2021-11-29 11:45:00,102.8,102.89,102.71,102.77,9067.0,90.0169,90.0957,89.9381,89.9906,9067.0
2021-11-29 11:50:00,102.77,102.84,102.65,102.83,5675.0,89.9906,90.0519,89.8855,90.0432,5675.0
2021-11-29 11:55:00,102.82,103.16,102.79,103.12,26421.0,90.0344,90.3321,90.0081,90.2971,26421.0
2021-11-29 12:00:00,103.17,103.28,103.06,103.23,15015.0,90.3409,90.4372,90.2446,90.3934,15015.0
2021-11-29 12:05:00,103.28,103.56,103.28,103.51,14351.0,90.4372,90.6824,90.4372,90.6386,14351.0
2021-11-29 12:10:00,103.45,103.55,103.42,103.48,11014.0,90.5861,90.6736,90.5598,90.6123,11014.0
2021-11-29 12:15:00,103.41,103.5,103.34,103.39,11611.0,90.551,90.6298,90.4897,90.5335,11611.0
2021-11-29 12:20:00,103.31,103.58,103.27,103.51,46239.0,90.4635,90.6999,90.4284,90.6386,46239.0
2021-11-29 12:25:00,103.54,103.68,103.5,103.54,14152.0,90.6649,90.7875,90.6298,90.6649,14152.0
2021-11-29 12:30:00,103.57,103.95,103.48,103.95,11768.0,90.6911,91.0239,90.6123,91.0239,11768.0
2021-11-29 12:35:00,103.96,103.97,103.75,103.91,9163.0,91.0326,91.0414,90.8488,90.9889,9163.0
2021-11-29 12:40:00,103.96,104.16,103.9,104.13,11203.0,91.0326,91.2078,90.9801,91.1815,11203.0
2021-11-29 12:45:00,104.12,104.12,103.95,104.05,7890.0,91.1727,91.1727,91.0239,91.1114,7890.0
2021-11-29 12:50:00,104.05,104.07,103.88,103.96,7051.0,91.1114,91.129,90.9626,91.0326,7051.0
2021-11-29 12:55:00,103.99,104.04,103.86,103.95,5648.0,91.0589,91.1027,90.9451,91.0239,5648.0
2021-11-29 13:00:00,103.92,104.05,103.78,103.8,10456.0,90.9976,91.1114,90.875,90.8925,10456.0
2021-11-29 13:05:00,103.84,104.05,103.84,103.88,6865.0,90.9276,91.1114,90.9276,90.9626,6865.0
2021-11-29 13:10:00,103.81,103.83,103.55,103.55,18380.0,90.9013,90.9188,90.6736,90.6736,18380.0
2021-11-29 13:15:00,103.52,103.52,103.25,103.25,3200.0,90.6474,90.6474,90.4109,90.4109,3200.0
2021-11-29 13:20:00,103.25,103.32,102.96,103.0,9021.0,90.4109,90.4722,90.157,90.192,9021.0
2021-11-29 13:25:00,102.98,103.12,102.92,103.08,4679.0,90.1745,90.2971,90.122,90.2621,4679.0
2021-11-29 13:30:00,103.1,103.28,103.1,103.26,4450.0,90.2796,90.4372,90.2796,90.4197,4450.0
2021-11-29 13:35:00,103.23,103.53,103.23,103.39,9713.0,90.3934,90.6561,90.3934,90.5335,9713.0
2021-11-29 13:40:00,103.43,103.54,103.35,103.42,6287.0,90.5685,90.6649,90.4985,90.5598,6287.0
2021-11-29 13:45:00,103.42,103.51,103.23,103.23,4432.0,90.5598,90.6386,90.3934,90.3934,4432.0
2021-11-29 13:50:00,103.23,103.36,103.23,103.25,4959.0,90.3934,90.5072,90.3934,90.4109,4959.0
2021-11-29 13:55:00,103.26,103.41,103.25,103.41,9233.0,90.4197,90.551,90.4109,90.551,9233.0
2021-11-29 14:00:00,103.47,103.47,103.18,103.33,8112.0,90.6036,90.6036,90.3496,90.481,8112.0
2021-11-29 14:05:00,103.31,103.37,103.23,103.31,3811.0,90.4635,90.516,90.3934,90.4635,3811.0
2021-11-29 14:10:00,103.31,103.36,103.26,103.33,5487.0,90.4635,90.5072,90.4197,90.481,5487.0
2021-11-29 14:15:00,103.31,103.37,103.25,103.32,5203.0,90.4635,90.516,90.4109,90.4722,5203.0
2021-11-29 14:20:00,103.28,103.39,103.2,103.27,5396.0,90.4372,90.5335,90.3671,90.4284,5396.0
2021-11-29 14:25:00,103.28,103.53,103.24,103.46,7189.0,90.4372,90.6561,90.4022,90.5948,7189.0
2021-11-29 14:30:00,103.47,103.7,103.42,103.62,10028.0,90.6036,90.805,90.5598,90.7349,10028.0
2021-11-29 14:35:00,103.64,103.64,103.36,103.43,3635.0,90.7524,90.7524,90.5072,90.5685,3635.0
2021-11-29 14:40:00,103.46,103.55,103.42,103.55,6709.0,90.5948,90.6736,90.5598,90.6736,6709.0
2021-11-29 14:45:00,103.52,103.55,103.45,103.52,5667.0,90.6474,90.6736,90.5861,90.6474,5667.0
2021-11-29 14:50:00,103.48,103.64,103.47,103.64,13966.0,90.6123,90.7524,90.6036,90.7524,13966.0
2021-11-29 14:55:00,103.63,103.66,103.52,103.62,10426.0,90.7437,90.7699,90.6474,90.7349,10426.0
2021-11-29 15:00:00,103.65,103.8,103.62,103.74,11148.0,90.7612,90.8925,90.7349,90.84,11148.0
2021-11-29 15:05:00,103.76,103.92,103.67,103.88,7610.0,90.8575,90.9976,90.7787,90.9626,7610.0
2021-11-29 15:10:00,103.88,104.03,103.85,103.97,10168.0,90.9626,91.0939,90.9363,91.0414,10168.0
2021-11-29 15:15:00,103.93,104.04,103.86,103.88,8551.0,91.0064,91.1027,90.9451,90.9626,8551.0
2021-11-29 15:20:00,103.89,103.97,103.74,103.97,13400.0,90.9713,91.0414,90.84,91.0414,13400.0
2021-11-29 15:25:00,103.99,104.29,103.98,104.27,33224.0,91.0589,91.3216,91.0502,91.3041,33224.0
2021-11-29 15:30:00,104.29,104.38,104.1,104.36,20931.0,91.3216,91.4004,91.1552,91.3829,20931.0
2021-11-29 15:35:00,104.38,104.43,104.02,104.13,33769.0,91.4004,91.4442,91.0852,91.1815,33769.0
2021-11-29 15:40:00,104.1,104.13,103.99,104.05,24919.0,91.1552,91.1815,91.0589,91.1114,24919.0
2021-11-29 15:45:00,104.03,104.04,103.88,104.04,24579.0,91.0939,91.1027,90.9626,91.1027,24579.0
2021-11-29 15:50:00,104.01,104.23,103.83,104.21,54805.0,91.0764,91.2691,90.9188,91.2516,54805.0
2021-11-29 15:55:00,104.21,104.21,103.99,104.0,85116.0,91.2516,91.2516,91.0589,91.0677,85116.0
2021-11-30 09:30:00,102.82,104.5,102.53,104.17,52062.0,90.0344,91.5055,89.7805,91.2165,52062.0
2021-11-30 09:35:00,104.17,104.35,103.82,103.99,11877.0,91.2165,91.3741,90.91,91.0589,11877.0
2021-11-30 09:40:00,104.12,104.69,103.94,104.6,16602.0,91.1727,91.6719,91.0151,91.5931,16602.0
2021-11-30 09:45:00,104.65,104.73,104.01,104.02,11481.0,91.6368,91.7069,91.0764,91.0852,11481.0
2021-11-30 09:50:00,104.02,104.08,103.08,103.11,10853.0,91.0852,91.1377,90.2621,90.2883,10853.0
2021-11-30 09:55:00,103.12,103.53,103.1,103.26,20635.0,90.2971,90.6561,90.2796,90.4197,20635.0
2021-11-30 10:00:00,103.21,103.75,103.08,103.48,15953.0,90.3759,90.8488,90.2621,90.6123,15953.0
2021-11-30 10:05:00,103.51,103.76,103.32,103.64,7111.0,90.6386,90.8575,90.4722,90.7524,7111.0
2021-11-30 10:10:00,103.63,103.67,103.27,103.42,9758.0,90.7437,90.7787,90.4284,90.5598,9758.0
2021-11-30 10:15:00,103.34,103.54,103.2,103.24,8489.0,90.4897,90.6649,90.3671,90.4022,8489.0
2021-11-30 10:20:00,103.2,103.21,102.31,102.41,54285.0,90.3671,90.3759,89.5878,89.6754,54285.0
2021-11-30 10:25:00,102.45,102.73,102.17,102.73,57733.0,89.7104,89.9556,89.4652,89.9556,57733.0
2021-11-30 10:30:00,102.77,103.53,102.76,103.52,17359.0,89.9906,90.6561,89.9819,90.6474,17359.0
2021-11-30 10:35:00,103.61,103.76,103.11,103.19,10385.0,90.7262,90.8575,90.2883,90.3584,10385.0
2021-11-30 10:40:00,103.08,103.37,102.93,103.33,25636.0,90.2621,90.516,90.1307,90.481,25636.0
2021-11-30 10:45:00,103.38,103.45,102.98,103.11,13760.0,90.5248,90.5861,90.1745,90.2883,13760.0
2021-11-30 10:50:00,103.03,103.03,102.27,102.27,19827.0,90.2183,90.2183,89.5528,89.5528,19827.0
2021-11-30 10:55:00,102.22,102.52,101.94,102.39,16064.0,89.509,89.7717,89.2638,89.6579,16064.0
2021-11-30 11:00:00,102.29,102.33,101.89,102.25,13637.0,89.5703,89.6053,89.22,89.5353,13637.0
2021-11-30 11:05:00,102.2,102.58,102.15,102.5,20275.0,89.4915,89.8242,89.4477,89.7542,20275.0
2021-11-30 11:10:00,102.5,102.87,102.33,102.87,11420.0,89.7542,90.0782,89.6053,90.0782,11420.0
2021-11-30 11:15:00,102.91,103.07,102.76,102.76,8457.0,90.1132,90.2533,89.9819,89.9819,8457.0
2021-11-30 11:20:00,102.81,102.91,102.35,102.35,8896.0,90.0256,90.1132,89.6228,89.6228,8896.0
2021-11-30 11:25:00,102.33,102.41,102.03,102.23,17948.0,89.6053,89.6754,89.3426,89.5178,17948.0
2021-11-30 11:30:00,102.16,102.29,102.02,102.14,8365.0,89.4565,89.5703,89.3339,89.439,8365.0
2021-11-30 11:35:00,102.14,102.46,102.03,102.44,30993.0,89.439,89.7192,89.3426,89.7017,30993.0
2021-11-30 11:40:00,102.39,102.41,102.03,102.22,8216.0,89.6579,89.6754,89.3426,89.509,8216.0
2021-11-30 11:45:00,102.22,102.32,102.06,102.32,6538.0,89.509,89.5966,89.3689,89.5966,6538.0
2021-11-30 11:50:00,102.33,102.65,102.29,102.63,11820.0,89.6053,89.8855,89.5703,89.868,11820.0
2021-11-30 11:55:00,102.58,102.65,102.42,102.65,25540.0,89.8242,89.8855,89.6841,89.8855,25540.0
2021-11-30 12:00:00,102.59,102.59,102.0,102.18,7807.0,89.833,89.833,89.3164,89.474,7807.0
2021-11-30 12:05:00,102.23,102.33,102.0,102.05,7533.0,89.5178,89.6053,89.3164,89.3601,7533.0
2021-11-30 12:10:00,102.03,102.46,102.01,102.15,13104.0,89.3426,89.7192,89.3251,89.4477,13104.0
2021-11-30 12:15:00,102.17,102.58,102.15,102.58,6751.0,89.4652,89.8242,89.4477,89.8242,6751.0
2021-11-30 12:20:00,102.53,102.67,102.35,102.67,8071.0,89.7805,89.903,89.6228,89.903,8071.0
2021-11-30 12:25:00,102.67,102.75,102.62,102.75,7329.0,89.903,89.9731,89.8593,89.9731,7329.0
2021-11-30 12:30:00,102.75,102.88,102.72,102.75,25274.0,89.9731,90.0869,89.9468,89.9731,25274.0
2021-11-30 12:35:00,102.77,102.77,102.57,102.66,6810.0,89.9906,89.9906,89.8155,89.8943,6810.0
2021-11-30 12:40:00,102.71,102.75,102.47,102.68,5928.0,89.9381,89.9731,89.7279,89.9118,5928.0
2021-11-30 12:45:00,102.72,102.79,102.36,102.4,5963.0,89.9468,90.0081,89.6316,89.6666,5963.0
2021-11-30 12:50:00,102.45,102.71,102.45,102.67,5376.0,89.7104,89.9381,89.7104,89.903,5376.0
2021-11-30 12:55:00,102.56,102.69,102.36,102.52,9952.0,89.8067,89.9206,89.6316,89.7717,9952.0
2021-11-30 13:00:00,102.58,102.63,102.22,102.22,4865.0,89.8242,89.868,89.509,89.509,4865.0
2021-11-30 13:05:00,102.2,102.27,102.01,102.02,8272.0,89.4915,89.5528,89.3251,89.3339,8272.0
2021-11-30 13:10:00,101.99,102.04,101.79,101.83,14325.0,89.3076,89.3514,89.1325,89.1675,14325.0
2021-11-30 13:15:00,101.84,101.93,101.8,101.8,8544.0,89.1763,89.2551,89.1412,89.1412,8544.0
2021-11-30 13:20:00,101.8,101.98,101.64,101.98,21485.0,89.1412,89.2989,89.0011,89.2989,21485.0
2021-11-30 13:25:00,101.93,102.13,101.93,102.06,14102.0,89.2551,89.4302,89.2551,89.3689,14102.0
2021-11-30 13:30:00,102.04,102.38,102.0,102.34,10892.0,89.3514,89.6491,89.3164,89.6141,10892.0
2021-11-30 13:35:00,102.39,102.82,102.38,102.82,8290.0,89.6579,90.0344,89.6491,90.0344,8290.0
2021-11-30 13:40:00,102.8,102.8,102.61,102.7,9101.0,90.0169,90.0169,89.8505,89.9293,9101.0
2021-11-30 13:45:00,102.7,102.79,102.45,102.48,33130.0,89.9293,90.0081,89.7104,89.7367,33130.0
2021-11-30 13:50:00,102.47,102.93,102.47,102.93,4206.0,89.7279,90.1307,89.7279,90.1307,4206.0
2021-11-30 13:55:00,102.92,102.96,102.74,102.85,7945.0,90.122,90.157,89.9643,90.0607,7945.0
2021-11-30 14:00:00,102.82,102.82,102.68,102.77,4371.0,90.0344,90.0344,89.9118,89.9906,4371.0
2021-11-30 14:05:00,102.72,102.89,102.68,102.89,6177.0,89.9468,90.0957,89.9118,90.0957,6177.0
2021-11-30 14:10:00,102.89,103.18,102.89,103.08,18250.0,90.0957,90.3496,90.0957,90.2621,18250.0
2021-11-30 14:15:00,103.12,103.12,102.91,103.01,4722.0,90.2971,90.2971,90.1132,90.2008,4722.0
2021-11-30 14:20:00,102.98,103.04,102.85,102.92,4891.0,90.1745,90.227,90.0607,90.122,4891.0
2021-11-30 14:25:00,102.99,103.06,102.64,102.64,4891.0,90.1833,90.2446,89.8768,89.8768,4891.0
2021-11-30 14:30:00,102.64,102.8,102.64,102.74,3641.0,89.8768,90.0169,89.8768,89.9643,3641.0
2021-11-30 14:35:00,102.74,102.89,102.68,102.68,6135.0,89.9643,90.0957,89.9118,89.9118,6135.0
2021-11-30 14:40:00,102.71,102.8,102.41,102.46,7437.0,89.9381,90.0169,89.6754,89.7192,7437.0
2021-11-30 14:45:00,102.5,102.5,102.32,102.33,5218.0,89.7542,89.7542,89.5966,89.6053,5218.0
2021-11-30 14:50:00,102.35,102.42,102.19,102.38,13574.0,89.6228,89.6841,89.4827,89.6491,13574.0
2021-11-30 14:55:00,102.39,102.58,102.36,102.47,10960.0,89.6579,89.8242,89.6316,89.7279,10960.0
2021-11-30 15:00:00,102.56,102.66,102.51,102.64,7585.0,89.8067,89.8943,89.7629,89.8768,7585.0
2021-11-30 15:05:00,102.64,102.73,102.52,102.52,6429.0,89.8768,89.9556,89.7717,89.7717,6429.0
2021-11-30 15:10:00,102.52,102.71,102.45,102.66,15355.0,89.7717,89.9381,89.7104,89.8943,15355.0
2021-11-30 15:15:00,102.69,102.8,102.68,102.8,8090.0,89.9206,90.0169,89.9118,90.0169,8090.0
2021-11-30 15:20:00,102.78,102.84,102.7,102.7,7519.0,89.9994,90.0519,89.9293,89.9293,7519.0
2021-11-30 15:25:00,102.73,102.73,102.36,102.36,18738.0,89.9556,89.9556,89.6316,89.6316,18738.0
2021-11-30 15:30:00,102.39,102.86,102.36,102.79,19775.0,89.6579,90.0694,89.6316,90.0081,19775.0
2021-11-30 15:35:00,102.79,102.84,102.69,102.79,13327.0,90.0081,90.0519,89.9206,90.0081,13327.0
2021-11-30 15:40:00,102.79,102.9,102.59,102.83,18472.0,90.0081,90.1044,89.833,90.0432,18472.0
2021-11-30 15:45:00,102.83,102.97,102.63,102.63,20099.0,90.0432,90.1657,89.868,89.868,20099.0
2021-11-30 15:50:00,102.53,102.74,102.34,102.55,67807.0,89.7805,89.9643,89.6141,89.798,67807.0
2021-11-30 15:55:00,102.61,102.77,102.55,102.66,81217.0,89.8505,89.9906,89.798,89.8943,81217.0
2021-12-01 09:30:00,104.16,104.86,103.89,104.67,33334.0,91.2078,91.8207,90.9713,91.6544,33334.0
2021-12-01 09:35:00,104.65,105.0,104.22,104.31,18362.0,91.6368,91.9433,91.2603,91.3391,18362.0
2021-12-01 09:40:00,104.31,104.79,104.13,104.36,23624.0,91.3391,91.7594,91.1815,91.3829,23624.0
2021-12-01 09:45:00,104.43,104.66,104.17,104.52,11548.0,91.4442,91.6456,91.2165,91.523,11548.0
2021-12-01 09:50:00,104.4,104.56,103.98,104.29,12658.0,91.4179,91.558,91.0502,91.3216,12658.0
2021-12-01 09:55:00,104.27,105.46,104.25,105.31,20957.0,91.3041,92.3461,91.2866,92.2148,20957.0
2021-12-01 10:00:00,105.43,105.65,105.3,105.48,25822.0,92.3198,92.5125,92.206,92.3636,25822.0
2021-12-01 10:05:00,105.47,106.13,105.47,106.11,24781.0,92.3549,92.9328,92.3549,92.9153,24781.0
2021-12-01 10:10:00,106.07,106.43,106.07,106.3,21440.0,92.8803,93.1955,92.8803,93.0817,21440.0
2021-12-01 10:15:00,106.38,106.7,106.32,106.66,34650.0,93.1517,93.4319,93.0992,93.3969,34650.0
2021-12-01 10:20:00,106.62,106.7,106.25,106.59,32686.0,93.3619,93.4319,93.0379,93.3356,32686.0
2021-12-01 10:25:00,106.62,106.96,106.62,106.62,72653.0,93.3619,93.6596,93.3619,93.3619,72653.0
2021-12-01 10:30:00,106.62,106.66,106.32,106.57,28452.0,93.3619,93.3969,93.0992,93.3181,28452.0
2021-12-01 10:35:00,106.59,106.63,106.4,106.47,20512.0,93.3356,93.3706,93.1692,93.2305,20512.0
2021-12-01 10:40:00,106.43,106.88,106.28,106.61,36232.0,93.1955,93.5895,93.0641,93.3531,36232.0
2021-12-01 10:45:00,106.65,107.07,106.65,107.07,42807.0,93.3881,93.7559,93.3881,93.7559,42807.0
2021-12-01 10:50:00,107.09,107.33,106.98,107.08,23751.0,93.7734,93.9836,93.6771,93.7647,23751.0
2021-12-01 10:55:00,107.13,107.33,107.02,107.24,16171.0,93.8085,93.9836,93.7121,93.9048,16171.0
2021-12-01 11:00:00,107.2,107.51,107.08,107.37,33799.0,93.8697,94.1412,93.7647,94.0186,33799.0
2021-12-01 11:05:00,107.32,107.49,107.25,107.46,21234.0,93.9748,94.1237,93.9135,94.0974,21234.0
2021-12-01 11:10:00,107.42,107.66,107.38,107.55,33040.0,94.0624,94.2725,94.0274,94.1762,33040.0
2021-12-01 11:15:00,107.5,107.6,107.43,107.51,30774.0,94.1324,94.22,94.0711,94.1412,30774.0
2021-12-01 11:20:00,107.51,107.6,107.43,107.6,30013.0,94.1412,94.22,94.0711,94.22,30013.0
2021-12-01 11:25:00,107.62,107.84,107.39,107.52,41517.0,94.2375,94.4302,94.0361,94.15,41517.0
2021-12-01 11:30:00,107.51,107.51,106.82,107.02,102917.0,94.1412,94.1412,93.537,93.7121,102917.0
2021-12-01 11:35:00,107.02,107.05,106.73,106.89,21430.0,93.7121,93.7384,93.4582,93.5983,21430.0
2021-12-01 11:40:00,106.92,107.44,106.87,107.42,12641.0,93.6246,94.0799,93.5808,94.0624,12641.0
2021-12-01 11:45:00,107.37,107.54,107.23,107.28,36780.0,94.0186,94.1675,93.896,93.9398,36780.0
2021-12-01 11:50:00,107.31,107.65,107.31,107.48,12835.0,93.9661,94.2638,93.9661,94.1149,12835.0
2021-12-01 11:55:00,107.43,107.58,107.03,107.54,23260.0,94.0711,94.2025,93.7209,94.1675,23260.0
2021-12-01 12:00:00,107.6,107.95,107.42,107.82,15267.0,94.22,94.5265,94.0624,94.4127,15267.0
2021-12-01 12:05:00,107.9,108.19,107.9,108.1,31482.0,94.4827,94.7366,94.4827,94.6578,31482.0
2021-12-01 12:10:00,108.13,108.37,108.03,108.18,21484.0,94.6841,94.8943,94.5965,94.7279,21484.0
2021-12-01 12:15:00,108.12,108.45,108.1,108.28,19297.0,94.6753,94.9643,94.6578,94.8154,19297.0
2021-12-01 12:20:00,108.31,108.41,108.04,108.08,20964.0,94.8417,94.9293,94.6053,94.6403,20964.0
2021-12-01 12:25:00,108.11,108.23,108.0,108.1,8370.0,94.6666,94.7717,94.5703,94.6578,8370.0
2021-12-01 12:30:00,108.12,108.22,107.97,108.2,26728.0,94.6753,94.7629,94.544,94.7454,26728.0
2021-12-01 12:35:00,108.12,108.12,107.96,108.05,19382.0,94.6753,94.6753,94.5352,94.6141,19382.0
2021-12-01 12:40:00,108.05,108.05,107.64,107.8,20442.0,94.6141,94.6141,94.255,94.3951,20442.0
2021-12-01 12:45:00,107.82,107.82,107.53,107.59,12405.0,94.4127,94.4127,94.1587,94.2113,12405.0
2021-12-01 12:50:00,107.57,107.57,107.02,107.23,10339.0,94.1937,94.1937,93.7121,93.896,10339.0
2021-12-01 12:55:00,107.16,107.25,106.85,106.89,10789.0,93.8347,93.9135,93.5633,93.5983,10789.0
2021-12-01 13:00:00,106.82,107.06,106.62,106.66,9520.0,93.537,93.7472,93.3619,93.3969,9520.0
2021-12-01 13:05:00,106.69,106.73,106.0,106.27,25566.0,93.4232,93.4582,92.819,93.0554,25566.0
2021-12-01 13:10:00,106.31,106.32,105.85,106.13,10879.0,93.0904,93.0992,92.6876,92.9328,10879.0
2021-12-01 13:15:00,106.13,106.49,105.96,106.33,20000.0,92.9328,93.248,92.7839,93.1079,20000.0
2021-12-01 13:20:00,106.36,106.73,106.27,106.73,6844.0,93.1342,93.4582,93.0554,93.4582,6844.0
2021-12-01 13:25:00,106.77,106.95,106.72,106.94,10050.0,93.4932,93.6508,93.4494,93.6421,10050.0
2021-12-01 13:30:00,106.97,107.05,106.77,106.84,19901.0,93.6683,93.7384,93.4932,93.5545,19901.0
2021-12-01 13:35:00,106.89,107.07,106.85,107.07,12678.0,93.5983,93.7559,93.5633,93.7559,12678.0
2021-12-01 13:40:00,107.06,107.07,106.64,106.78,30216.0,93.7472,93.7559,93.3794,93.502,30216.0
2021-12-01 13:45:00,106.77,106.79,105.97,105.98,60733.0,93.4932,93.5107,92.7927,92.8015,60733.0
2021-12-01 13:50:00,106.1,106.56,106.1,106.55,16597.0,92.9065,93.3093,92.9065,93.3006,16597.0
2021-12-01 13:55:00,106.49,106.98,106.49,106.87,19369.0,93.248,93.6771,93.248,93.5808,19369.0
2021-12-01 14:00:00,106.86,106.97,106.66,106.75,39476.0,93.572,93.6683,93.3969,93.4757,39476.0
2021-12-01 14:05:00,106.79,106.79,106.01,106.03,42100.0,93.5107,93.5107,92.8277,92.8452,42100.0
2021-12-01 14:10:00,106.07,106.07,105.39,105.65,16709.0,92.8803,92.8803,92.2848,92.5125,16709.0
2021-12-01 14:15:00,105.73,105.82,105.3,105.48,17700.0,92.5825,92.6613,92.206,92.3636,17700.0
2021-12-01 14:20:00,105.55,105.98,105.51,105.98,10841.0,92.4249,92.8015,92.3899,92.8015,10841.0
2021-12-01 14:25:00,105.94,106.19,105.93,106.06,16624.0,92.7664,92.9853,92.7577,92.8715,16624.0
2021-12-01 14:30:00,106.03,106.3,106.01,106.22,14771.0,92.8452,93.0817,92.8277,93.0116,14771.0
2021-12-01 14:35:00,106.18,106.49,106.07,106.33,14056.0,92.9766,93.248,92.8803,93.1079,14056.0
2021-12-01 14:40:00,106.29,106.3,105.92,105.95,7368.0,93.0729,93.0817,92.7489,92.7752,7368.0
2021-12-01 14:45:00,105.95,106.17,105.84,106.09,10530.0,92.7752,92.9678,92.6789,92.8978,10530.0
2021-12-01 14:50:00,106.13,106.19,105.87,105.87,11703.0,92.9328,92.9853,92.7051,92.7051,11703.0
2021-12-01 14:55:00,105.82,105.95,105.55,105.65,8451.0,92.6613,92.7752,92.4249,92.5125,8451.0
2021-12-01 15:00:00,105.65,105.79,105.26,105.26,12252.0,92.5125,92.6351,92.171,92.171,12252.0
2021-12-01 15:05:00,105.26,105.33,105.05,105.13,11352.0,92.171,92.2323,91.9871,92.0572,11352.0
2021-12-01 15:10:00,105.1,105.25,104.97,105.16,31929.0,92.0309,92.1622,91.917,92.0834,31929.0
2021-12-01 15:15:00,105.12,105.17,104.54,104.74,17167.0,92.0484,92.0922,91.5405,91.7156,17167.0
2021-12-01 15:20:00,104.7,104.7,104.34,104.49,25239.0,91.6806,91.6806,91.3654,91.4967,25239.0
2021-12-01 15:25:00,104.42,104.66,104.36,104.48,34976.0,91.4354,91.6456,91.3829,91.488,34976.0
2021-12-01 15:30:00,104.44,104.59,104.2,104.5,42915.0,91.453,91.5843,91.2428,91.5055,42915.0
2021-12-01 15:35:00,104.44,104.67,104.31,104.65,26791.0,91.453,91.6544,91.3391,91.6368,26791.0
2021-12-01 15:40:00,104.6,104.96,104.58,104.89,24207.0,91.5931,91.9083,91.5755,91.847,24207.0
2021-12-01 15:45:00,104.92,104.95,104.45,104.47,33057.0,91.8733,91.8995,91.4617,91.4792,33057.0
2021-12-01 15:50:00,104.43,104.46,104.13,104.2,60664.0,91.4442,91.4705,91.1815,91.2428,60664.0
2021-12-01 15:55:00,104.23,104.24,103.71,103.71,87829.0,91.2691,91.2778,90.8137,90.8137,87829.0
2021-12-02 09:30:00,103.29,104.15,102.62,103.64,47191.0,90.446,91.199,89.8593,90.7524,47191.0
2021-12-02 09:35:00,103.63,104.73,103.42,104.62,25664.0,90.7437,91.7069,90.5598,91.6106,25664.0
2021-12-02 09:40:00,104.6,104.77,104.14,104.14,35082.0,91.5931,91.7419,91.1903,91.1903,35082.0
2021-12-02 09:45:00,104.11,104.13,103.82,104.05,8505.0,91.164,91.1815,90.91,91.1114,8505.0
2021-12-02 09:50:00,104.2,104.79,104.15,104.59,6665.0,91.2428,91.7594,91.199,91.5843,6665.0
2021-12-02 09:55:00,104.59,104.74,104.43,104.7,9358.0,91.5843,91.7156,91.4442,91.6806,9358.0
2021-12-02 10:00:00,104.76,104.77,104.13,104.49,10501.0,91.7332,91.7419,91.1815,91.4967,10501.0
2021-12-02 10:05:00,104.39,104.4,103.98,104.3,34548.0,91.4092,91.4179,91.0502,91.3304,34548.0
2021-12-02 10:10:00,104.3,104.38,103.76,104.19,24670.0,91.3304,91.4004,90.8575,91.234,24670.0
2021-12-02 10:15:00,104.19,104.2,103.68,103.78,21670.0,91.234,91.2428,90.7875,90.875,21670.0
2021-12-02 10:20:00,103.71,103.84,103.43,103.82,12522.0,90.8137,90.9276,90.5685,90.91,12522.0
2021-12-02 10:25:00,103.77,104.06,103.57,103.95,25815.0,90.8663,91.1202,90.6911,91.0239,25815.0
2021-12-02 10:30:00,103.95,104.14,103.41,103.47,16032.0,91.0239,91.1903,90.551,90.6036,16032.0
2021-12-02 10:35:00,103.47,103.47,102.86,102.97,32555.0,90.6036,90.6036,90.0694,90.1657,32555.0
2021-12-02 10:40:00,103.05,103.22,102.9,103.0,12337.0,90.2358,90.3847,90.1044,90.192,12337.0
2021-12-02 10:45:00,103.11,103.87,103.0,103.87,7990.0,90.2883,90.9538,90.192,90.9538,7990.0
2021-12-02 10:50:00,103.93,103.94,103.56,103.56,7532.0,91.0064,91.0151,90.6824,90.6824,7532.0
2021-12-02 10:55:00,103.69,104.77,103.67,104.77,10356.0,90.7962,91.7419,90.7787,91.7419,10356.0
2021-12-02 11:00:00,104.78,105.0,104.55,104.76,29942.0,91.7507,91.9433,91.5493,91.7332,29942.0
2021-12-02 11:05:00,104.74,105.12,104.72,104.87,12881.0,91.7156,92.0484,91.6981,91.8295,12881.0
2021-12-02 11:10:00,104.87,105.24,104.67,105.14,42085.0,91.8295,92.1535,91.6544,92.0659,42085.0
2021-12-02 11:15:00,105.03,105.29,105.01,105.19,11304.0,91.9696,92.1973,91.9521,92.1097,11304.0
2021-12-02 11:20:00,105.16,105.34,105.04,105.07,17156.0,92.0834,92.241,91.9783,92.0046,17156.0
2021-12-02 11:25:00,105.11,105.55,105.07,105.5,16488.0,92.0396,92.4249,92.0046,92.3811,16488.0
2021-12-02 11:30:00,105.54,105.6,104.9,105.01,11262.0,92.4162,92.4687,91.8558,91.9521,11262.0
2021-12-02 11:35:00,104.95,105.39,104.76,105.15,15370.0,91.8995,92.2848,91.7332,92.0747,15370.0
2021-12-02 11:40:00,105.09,105.4,105.09,105.2,28441.0,92.0221,92.2936,92.0221,92.1184,28441.0
2021-12-02 11:45:00,105.2,105.51,105.05,105.45,15978.0,92.1184,92.3899,91.9871,92.3374,15978.0
2021-12-02 11:50:00,105.46,105.74,105.39,105.73,8311.0,92.3461,92.5913,92.2848,92.5825,8311.0
2021-12-02 11:55:00,105.69,105.98,105.58,105.91,8011.0,92.5475,92.8015,92.4512,92.7402,8011.0
2021-12-02 12:00:00,105.88,105.94,105.67,105.79,7330.0,92.7139,92.7664,92.53,92.6351,7330.0
2021-12-02 12:05:00,105.79,105.79,105.53,105.68,3901.0,92.6351,92.6351,92.4074,92.5388,3901.0
2021-12-02 12:10:00,105.68,105.83,105.67,105.76,5021.0,92.5388,92.6701,92.53,92.6088,5021.0
2021-12-02 12:15:00,105.81,105.93,105.66,105.92,6364.0,92.6526,92.7577,92.5212,92.7489,6364.0
2021-12-02 12:20:00,105.92,106.06,105.86,106.05,10073.0,92.7489,92.8715,92.6964,92.8627,10073.0
2021-12-02 12:25:00,106.07,106.1,105.87,105.97,4134.0,92.8803,92.9065,92.7051,92.7927,4134.0
2021-12-02 12:30:00,105.98,106.01,105.55,105.63,6683.0,92.8015,92.8277,92.4249,92.495,6683.0
2021-12-02 12:35:00,105.57,105.66,105.44,105.53,5248.0,92.4424,92.5212,92.3286,92.4074,5248.0
2021-12-02 12:40:00,105.55,105.69,105.38,105.38,5864.0,92.4249,92.5475,92.2761,92.2761,5864.0
2021-12-02 12:45:00,105.38,105.63,105.38,105.59,3527.0,92.2761,92.495,92.2761,92.4599,3527.0
2021-12-02 12:50:00,105.62,105.62,105.24,105.38,29818.0,92.4862,92.4862,92.1535,92.2761,29818.0
2021-12-02 12:55:00,105.38,105.56,105.29,105.5,7574.0,92.2761,92.4337,92.1973,92.3811,7574.0
2021-12-02 13:00:00,105.46,105.67,105.37,105.59,21099.0,92.3461,92.53,92.2673,92.4599,21099.0
2021-12-02 13:05:00,105.63,105.71,105.47,105.56,8136.0,92.495,92.565,92.3549,92.4337,8136.0
2021-12-02 13:10:00,105.56,105.87,105.52,105.87,7838.0,92.4337,92.7051,92.3987,92.7051,7838.0
2021-12-02 13:15:00,105.83,106.01,105.76,105.9,4881.0,92.6701,92.8277,92.6088,92.7314,4881.0
2021-12-02 13:20:00,105.98,105.98,105.52,105.72,11741.0,92.8015,92.8015,92.3987,92.5738,11741.0
2021-12-02 13:25:00,105.64,105.72,105.48,105.48,7540.0,92.5037,92.5738,92.3636,92.3636,7540.0
2021-12-02 13:30:00,105.56,105.78,105.36,105.78,7089.0,92.4337,92.6263,92.2586,92.6263,7089.0
2021-12-02 13:35:00,105.71,105.91,105.64,105.89,9404.0,92.565,92.7402,92.5037,92.7226,9404.0
2021-12-02 13:40:00,105.85,105.85,105.69,105.72,3736.0,92.6876,92.6876,92.5475,92.5738,3736.0
2021-12-02 13:45:00,105.71,105.74,105.46,105.62,10175.0,92.565,92.5913,92.3461,92.4862,10175.0
2021-12-02 13:50:00,105.57,106.1,105.53,106.07,13885.0,92.4424,92.9065,92.4074,92.8803,13885.0
2021-12-02 13:55:00,106.09,106.09,105.81,105.81,5760.0,92.8978,92.8978,92.6526,92.6526,5760.0
2021-12-02 14:00:00,105.81,106.11,105.8,106.04,6821.0,92.6526,92.9153,92.6438,92.854,6821.0
2021-12-02 14:05:00,106.0,106.11,105.88,105.96,8100.0,92.819,92.9153,92.7139,92.7839,8100.0
2021-12-02 14:10:00,105.95,105.95,105.57,105.57,8755.0,92.7752,92.7752,92.4424,92.4424,8755.0
2021-12-02 14:15:00,105.57,105.73,105.53,105.68,8167.0,92.4424,92.5825,92.4074,92.5388,8167.0
2021-12-02 14:20:00,105.68,105.86,105.63,105.81,33114.0,92.5388,92.6964,92.495,92.6526,33114.0
2021-12-02 14:25:00,105.78,105.93,105.58,105.9,29853.0,92.6263,92.7577,92.4512,92.7314,29853.0
2021-12-02 14:30:00,105.9,106.09,105.9,106.06,9889.0,92.7314,92.8978,92.7314,92.8715,9889.0
2021-12-02 14:35:00,106.09,106.09,105.89,105.9,8949.0,92.8978,92.8978,92.7226,92.7314,8949.0
2021-12-02 14:40:00,105.9,105.93,105.72,105.77,9759.0,92.7314,92.7577,92.5738,92.6176,9759.0
2021-12-02 14:45:00,105.77,105.85,105.68,105.71,10940.0,92.6176,92.6876,92.5388,92.565,10940.0
2021-12-02 14:50:00,105.7,105.73,105.42,105.53,10335.0,92.5563,92.5825,92.3111,92.4074,10335.0
2021-12-02 14:55:00,105.57,105.8,105.44,105.72,12900.0,92.4424,92.6438,92.3286,92.5738,12900.0
2021-12-02 15:00:00,105.75,106.04,105.71,106.04,9622.0,92.6001,92.854,92.565,92.854,9622.0
2021-12-02 15:05:00,105.99,106.09,105.87,106.04,14791.0,92.8102,92.8978,92.7051,92.854,14791.0
2021-12-02 15:10:00,106.03,106.03,105.67,105.84,10646.0,92.8452,92.8452,92.53,92.6789,10646.0
2021-12-02 15:15:00,105.84,105.89,105.55,105.61,14244.0,92.6789,92.7226,92.4249,92.4775,14244.0
2021-12-02 15:20:00,105.58,105.75,105.54,105.65,11078.0,92.4512,92.6001,92.4162,92.5125,11078.0
2021-12-02 15:25:00,105.68,105.86,105.61,105.63,11261.0,92.5388,92.6964,92.4775,92.495,11261.0
2021-12-02 15:30:00,105.64,106.09,105.63,105.76,24489.0,92.5037,92.8978,92.495,92.6088,24489.0
2021-12-02 15:35:00,105.72,105.73,105.52,105.55,21831.0,92.5738,92.5825,92.3987,92.4249,21831.0
2021-12-02 15:40:00,105.53,105.78,105.52,105.6,18460.0,92.4074,92.6263,92.3987,92.4687,18460.0
2021-12-02 15:45:00,105.62,105.76,105.56,105.69,21180.0,92.4862,92.6088,92.4337,92.5475,21180.0
2021-12-02 15:50:00,105.64,105.7,105.1,105.17,39908.0,92.5037,92.5563,92.0309,92.0922,39908.0
2021-12-02 15:55:00,105.13,105.19,104.98,105.12,120424.0,92.0572,92.1097,91.9258,92.0484,120424.0
2021-12-03 09:30:00,103.28,105.27,103.28,105.07,141704.0,90.4372,92.1797,90.4372,92.0046,141704.0
2021-12-03 09:35:00,105.19,105.38,104.88,105.19,19725.0,92.1097,92.2761,91.8382,92.1097,19725.0
2021-12-03 09:40:00,105.24,106.02,105.24,105.74,55066.0,92.1535,92.8365,92.1535,92.5913,55066.0
2021-12-03 09:45:00,105.79,106.25,105.05,105.22,36262.0,92.6351,93.0379,91.9871,92.136,36262.0
2021-12-03 09:50:00,105.26,105.33,104.76,104.84,47326.0,92.171,92.2323,91.7332,91.8032,47326.0
2021-12-03 09:55:00,104.87,105.17,104.64,104.91,31125.0,91.8295,92.0922,91.6281,91.8645,31125.0
2021-12-03 10:00:00,104.89,105.21,104.64,104.64,15082.0,91.847,92.1272,91.6281,91.6281,15082.0
2021-12-03 10:05:00,104.72,105.01,104.4,104.51,51960.0,91.6981,91.9521,91.4179,91.5142,51960.0
2021-12-03 10:10:00,104.5,104.86,104.41,104.59,17585.0,91.5055,91.8207,91.4267,91.5843,17585.0
2021-12-03 10:15:00,104.53,104.72,104.27,104.29,25733.0,91.5318,91.6981,91.3041,91.3216,25733.0
2021-12-03 10:20:00,104.27,104.36,104.03,104.16,58697.0,91.3041,91.3829,91.0939,91.2078,58697.0
2021-12-03 10:25:00,104.12,104.34,104.0,104.29,32905.0,91.1727,91.3654,91.0677,91.3216,32905.0
2021-12-03 10:30:00,104.31,104.31,103.82,104.0,83175.0,91.3391,91.3391,90.91,91.0677,83175.0
2021-12-03 10:35:00,104.04,104.1,103.8,103.91,34710.0,91.1027,91.1552,90.8925,90.9889,34710.0
2021-12-03 10:40:00,103.9,103.9,103.46,103.52,47972.0,90.9801,90.9801,90.5948,90.6474,47972.0
2021-12-03 10:45:00,103.52,103.52,103.15,103.31,32486.0,90.6474,90.6474,90.3234,90.4635,32486.0
2021-12-03 10:50:00,103.26,103.57,103.09,103.57,47089.0,90.4197,90.6911,90.2708,90.6911,47089.0
2021-12-03 10:55:00,103.57,104.11,103.52,103.73,41218.0,90.6911,91.164,90.6474,90.8312,41218.0
2021-12-03 11:00:00,103.7,104.22,103.7,104.15,16515.0,90.805,91.2603,90.805,91.199,16515.0
2021-12-03 11:05:00,104.15,104.22,103.78,103.87,15864.0,91.199,91.2603,90.875,90.9538,15864.0
2021-12-03 11:10:00,103.89,104.55,103.86,104.5,14619.0,90.9713,91.5493,90.9451,91.5055,14619.0
2021-12-03 11:15:00,104.5,104.5,104.21,104.35,18705.0,91.5055,91.5055,91.2516,91.3741,18705.0
2021-12-03 11:20:00,104.33,105.19,104.25,105.14,12809.0,91.3566,92.1097,91.2866,92.0659,12809.0
2021-12-03 11:25:00,105.14,105.4,105.06,105.27,13208.0,92.0659,92.2936,91.9959,92.1797,13208.0
2021-12-03 11:30:00,105.23,105.49,105.03,105.4,21848.0,92.1447,92.3724,91.9696,92.2936,21848.0
2021-12-03 11:35:00,105.4,105.74,105.35,105.72,49586.0,92.2936,92.5913,92.2498,92.5738,49586.0
2021-12-03 11:40:00,105.71,105.95,105.47,105.5,28913.0,92.565,92.7752,92.3549,92.3811,28913.0
2021-12-03 11:45:00,105.5,105.95,105.32,105.77,24646.0,92.3811,92.7752,92.2235,92.6176,24646.0
2021-12-03 11:50:00,105.7,105.77,105.45,105.63,20903.0,92.5563,92.6176,92.3374,92.495,20903.0
2021-12-03 11:55:00,105.59,105.63,105.1,105.15,26323.0,92.4599,92.495,92.0309,92.0747,26323.0
2021-12-03 12:00:00,105.14,105.14,104.68,104.73,16816.0,92.0659,92.0659,91.6631,91.7069,16816.0
2021-12-03 12:05:00,104.73,104.92,104.65,104.92,19874.0,91.7069,91.8733,91.6368,91.8733,19874.0
2021-12-03 12:10:00,104.9,105.23,104.89,105.15,7622.0,91.8558,92.1447,91.847,92.0747,7622.0
2021-12-03 12:15:00,105.16,105.62,105.16,105.58,10452.0,92.0834,92.4862,92.0834,92.4512,10452.0
2021-12-03 12:20:00,105.58,105.87,105.51,105.73,15874.0,92.4512,92.7051,92.3899,92.5825,15874.0
2021-12-03 12:25:00,105.7,105.79,105.42,105.65,31205.0,92.5563,92.6351,92.3111,92.5125,31205.0
2021-12-03 12:30:00,105.65,105.65,105.16,105.48,29931.0,92.5125,92.5125,92.0834,92.3636,29931.0
2021-12-03 12:35:00,105.43,105.83,105.4,105.83,13019.0,92.3198,92.6701,92.2936,92.6701,13019.0
2021-12-03 12:40:00,105.86,106.06,105.85,105.94,13386.0,92.6964,92.8715,92.6876,92.7664,13386.0
2021-12-03 12:45:00,105.92,105.95,105.67,105.89,22390.0,92.7489,92.7752,92.53,92.7226,22390.0
2021-12-03 12:50:00,105.86,106.03,105.7,105.7,11143.0,92.6964,92.8452,92.5563,92.5563,11143.0
2021-12-03 12:55:00,105.66,105.73,105.48,105.7,12213.0,92.5212,92.5825,92.3636,92.5563,12213.0
2021-12-03 13:00:00,105.65,105.79,105.45,105.62,10491.0,92.5125,92.6351,92.3374,92.4862,10491.0
2021-12-03 13:05:00,105.56,105.81,105.55,105.69,10812.0,92.4337,92.6526,92.4249,92.5475,10812.0
2021-12-03 13:10:00,105.77,105.96,105.67,105.79,13844.0,92.6176,92.7839,92.53,92.6351,13844.0
2021-12-03 13:15:00,105.76,106.19,105.71,106.08,30627.0,92.6088,92.9853,92.565,92.889,30627.0
2021-12-03 13:20:00,106.11,106.32,106.08,106.29,10824.0,92.9153,93.0992,92.889,93.0729,10824.0
2021-12-03 13:25:00,106.24,106.24,105.8,105.9,6815.0,93.0291,93.0291,92.6438,92.7314,6815.0
2021-12-03 13:30:00,105.82,105.87,105.67,105.7,7329.0,92.6613,92.7051,92.53,92.5563,7329.0
2021-12-03 13:35:00,105.71,105.78,105.64,105.74,18265.0,92.565,92.6263,92.5037,92.5913,18265.0
2021-12-03 13:40:00,105.73,105.86,105.68,105.7,16350.0,92.5825,92.6964,92.5388,92.5563,16350.0
2021-12-03 13:45:00,105.72,105.75,105.41,105.69,29321.0,92.5738,92.6001,92.3023,92.5475,29321.0
2021-12-03 13:50:00,105.69,105.75,105.59,105.59,14742.0,92.5475,92.6001,92.4599,92.4599,14742.0
2021-12-03 13:55:00,105.55,105.55,105.04,105.09,17576.0,92.4249,92.4249,91.9783,92.0221,17576.0
2021-12-03 14:00:00,105.11,105.12,104.77,104.91,17223.0,92.0396,92.0484,91.7419,91.8645,17223.0
2021-12-03 14:05:00,104.87,104.89,104.41,104.41,19558.0,91.8295,91.847,91.4267,91.4267,19558.0
2021-12-03 14:10:00,104.48,104.71,104.38,104.7,17290.0,91.488,91.6894,91.4004,91.6806,17290.0
2021-12-03 14:15:00,104.7,104.87,104.6,104.6,13636.0,91.6806,91.8295,91.5931,91.5931,13636.0
2021-12-03 14:20:00,104.62,104.67,104.39,104.57,22537.0,91.6106,91.6544,91.4092,91.5668,22537.0
2021-12-03 14:25:00,104.52,104.68,104.35,104.68,10725.0,91.523,91.6631,91.3741,91.6631,10725.0
2021-12-03 14:30:00,104.62,105.01,104.48,104.98,14784.0,91.6106,91.9521,91.488,91.9258,14784.0
2021-12-03 14:35:00,105.0,105.24,104.82,105.0,14372.0,91.9433,92.1535,91.7857,91.9433,14372.0
2021-12-03 14:40:00,105.04,105.23,104.95,105.21,9380.0,91.9783,92.1447,91.8995,92.1272,9380.0
2021-12-03 14:45:00,105.29,105.3,104.91,104.91,8460.0,92.1973,92.206,91.8645,91.8645,8460.0
2021-12-03 14:50:00,104.91,104.99,104.62,104.69,17616.0,91.8645,91.9346,91.6106,91.6719,17616.0
2021-12-03 14:55:00,104.72,105.0,104.63,104.72,8540.0,91.6981,91.9433,91.6193,91.6981,8540.0
2021-12-03 15:00:00,104.83,104.92,104.52,104.83,12815.0,91.7945,91.8733,91.523,91.7945,12815.0
2021-12-03 15:05:00,104.87,105.44,104.81,104.86,16166.0,91.8295,92.3286,91.7769,91.8207,16166.0
2021-12-03 15:10:00,104.9,105.03,104.86,104.98,4820.0,91.8558,91.9696,91.8207,91.9258,4820.0
2021-12-03 15:15:00,105.01,105.18,105.0,105.0,12187.0,91.9521,92.1009,91.9433,91.9433,12187.0
2021-12-03 15:20:00,105.11,105.46,105.07,105.36,16896.0,92.0396,92.3461,92.0046,92.2586,16896.0
2021-12-03 15:25:00,105.38,105.48,105.25,105.25,14051.0,92.2761,92.3636,92.1622,92.1622,14051.0
2021-12-03 15:30:00,105.23,105.42,105.19,105.31,18647.0,92.1447,92.3111,92.1097,92.2148,18647.0
2021-12-03 15:35:00,105.29,105.34,104.93,104.97,15464.0,92.1973,92.241,91.882,91.917,15464.0
2021-12-03 15:40:00,105.01,105.08,104.86,104.9,12937.0,91.9521,92.0134,91.8207,91.8558,12937.0
2021-12-03 15:45:00,104.89,105.04,104.75,104.95,18786.0,91.847,91.9783,91.7244,91.8995,18786.0
2021-12-03 15:50:00,104.95,105.4,104.86,105.2,41422.0,91.8995,92.2936,91.8207,92.1184,41422.0
2021-12-03 15:55:00,105.2,105.46,105.07,105.45,127062.0,92.1184,92.3461,92.0046,92.3374,127062.0
2021-12-06 09:30:00,104.74,105.37,104.33,105.09,66841.0,91.7156,92.2673,91.3566,92.0221,66841.0
2021-12-06 09:35:00,105.08,105.09,103.57,103.75,36217.0,92.0134,92.0221,90.6911,90.8488,36217.0
2021-12-06 09:40:00,103.73,103.81,103.05,103.05,27518.0,90.8312,90.9013,90.2358,90.2358,27518.0
2021-12-06 09:45:00,103.17,103.48,102.91,103.37,27192.0,90.3409,90.6123,90.1132,90.516,27192.0
2021-12-06 09:50:00,103.45,103.47,103.03,103.22,29487.0,90.5861,90.6036,90.2183,90.3847,29487.0
2021-12-06 09:55:00,103.32,103.43,103.03,103.39,30961.0,90.4722,90.5685,90.2183,90.5335,30961.0
2021-12-06 10:00:00,103.4,103.4,102.28,102.3,38481.0,90.5423,90.5423,89.5615,89.5791,38481.0
2021-12-06 10:05:00,102.3,102.4,101.72,102.34,26981.0,89.5791,89.6666,89.0712,89.6141,26981.0
2021-12-06 10:10:00,102.33,102.48,102.05,102.48,9394.0,89.6053,89.7367,89.3601,89.7367,9394.0
2021-12-06 10:15:00,102.53,102.81,102.47,102.76,9470.0,89.7805,90.0256,89.7279,89.9819,9470.0
2021-12-06 10:20:00,102.7,102.77,102.57,102.59,6720.0,89.9293,89.9906,89.8155,89.833,6720.0
2021-12-06 10:25:00,102.55,102.67,102.44,102.55,11085.0,89.798,89.903,89.7017,89.798,11085.0
2021-12-06 10:30:00,102.59,102.99,102.55,102.87,13340.0,89.833,90.1833,89.798,90.0782,13340.0
2021-12-06 10:35:00,102.81,103.21,102.59,103.21,7515.0,90.0256,90.3759,89.833,90.3759,7515.0
2021-12-06 10:40:00,103.16,103.16,102.58,102.58,7154.0,90.3321,90.3321,89.8242,89.8242,7154.0
2021-12-06 10:45:00,102.61,102.83,102.5,102.72,20789.0,89.8505,90.0432,89.7542,89.9468,20789.0
2021-12-06 10:50:00,102.71,102.79,102.54,102.77,10170.0,89.9381,90.0081,89.7892,89.9906,10170.0
2021-12-06 10:55:00,102.86,103.16,102.8,103.06,9063.0,90.0694,90.3321,90.0169,90.2446,9063.0
2021-12-06 11:00:00,103.02,103.02,102.15,102.44,16123.0,90.2095,90.2095,89.4477,89.7017,16123.0
2021-12-06 11:05:00,102.48,102.49,102.23,102.45,6316.0,89.7367,89.7454,89.5178,89.7104,6316.0
2021-12-06 11:10:00,102.4,102.4,101.6,101.76,15123.0,89.6666,89.6666,88.9661,89.1062,15123.0
2021-12-06 11:15:00,101.72,102.3,101.63,102.25,15945.0,89.0712,89.5791,88.9924,89.5353,15945.0
2021-12-06 11:20:00,102.26,102.27,101.97,102.0,5154.0,89.544,89.5528,89.2901,89.3164,5154.0
2021-12-06 11:25:00,101.94,102.08,101.91,101.94,8158.0,89.2638,89.3864,89.2376,89.2638,8158.0
2021-12-06 11:30:00,102.0,102.6,102.0,102.24,19041.0,89.3164,89.8418,89.3164,89.5265,19041.0
2021-12-06 11:35:00,102.24,102.31,102.19,102.26,4768.0,89.5265,89.5878,89.4827,89.544,4768.0
2021-12-06 11:40:00,102.28,102.39,102.1,102.33,7418.0,89.5615,89.6579,89.4039,89.6053,7418.0
2021-12-06 11:45:00,102.28,102.39,102.09,102.14,9791.0,89.5615,89.6579,89.3952,89.439,9791.0
2021-12-06 11:50:00,102.24,102.68,102.19,102.68,10918.0,89.5265,89.9118,89.4827,89.9118,10918.0
2021-12-06 11:55:00,102.68,102.87,102.42,102.81,12867.0,89.9118,90.0782,89.6841,90.0256,12867.0
2021-12-06 12:00:00,102.85,103.04,102.85,102.87,10982.0,90.0607,90.227,90.0607,90.0782,10982.0
2021-12-06 12:05:00,102.88,102.88,102.14,102.4,7353.0,90.0869,90.0869,89.439,89.6666,7353.0
2021-12-06 12:10:00,102.39,102.76,102.39,102.48,10175.0,89.6579,89.9819,89.6579,89.7367,10175.0
2021-12-06 12:15:00,102.46,102.68,102.4,102.63,4335.0,89.7192,89.9118,89.6666,89.868,4335.0
2021-12-06 12:20:00,102.59,102.75,102.57,102.61,5856.0,89.833,89.9731,89.8155,89.8505,5856.0
2021-12-06 12:25:00,102.64,102.83,102.59,102.79,6835.0,89.8768,90.0432,89.833,90.0081,6835.0
2021-12-06 12:30:00,102.77,103.0,102.74,102.98,7509.0,89.9906,90.192,89.9643,90.1745,7509.0
2021-12-06 12:35:00,103.05,103.07,102.84,102.88,10705.0,90.2358,90.2533,90.0519,90.0869,10705.0
2021-12-06 12:40:00,102.88,103.03,102.87,102.9,7414.0,90.0869,90.2183,90.0782,90.1044,7414.0
2021-12-06 12:45:00,102.94,103.2,102.94,103.17,7530.0,90.1395,90.3671,90.1395,90.3409,7530.0
2021-12-06 12:50:00,103.14,103.18,102.9,102.98,8669.0,90.3146,90.3496,90.1044,90.1745,8669.0
2021-12-06 12:55:00,102.97,103.03,102.88,102.91,11766.0,90.1657,90.2183,90.0869,90.1132,11766.0
2021-12-06 13:00:00,102.94,103.59,102.9,103.59,39488.0,90.1395,90.7086,90.1044,90.7086,39488.0
2021-12-06 13:05:00,103.54,103.54,103.41,103.43,3626.0,90.6649,90.6649,90.551,90.5685,3626.0
2021-12-06 13:10:00,103.53,103.78,103.51,103.78,7290.0,90.6561,90.875,90.6386,90.875,7290.0
2021-12-06 13:15:00,103.8,103.88,103.66,103.66,5779.0,90.8925,90.9626,90.7699,90.7699,5779.0
2021-12-06 13:20:00,103.65,103.66,103.43,103.46,12278.0,90.7612,90.7699,90.5685,90.5948,12278.0
2021-12-06 13:25:00,103.47,103.82,103.47,103.56,22914.0,90.6036,90.91,90.6036,90.6824,22914.0
2021-12-06 13:30:00,103.55,103.7,103.55,103.61,5307.0,90.6736,90.805,90.6736,90.7262,5307.0
2021-12-06 13:35:00,103.67,103.73,103.5,103.53,4541.0,90.7787,90.8312,90.6298,90.6561,4541.0
2021-12-06 13:40:00,103.52,103.64,103.51,103.59,5104.0,90.6474,90.7524,90.6386,90.7086,5104.0
2021-12-06 13:45:00,103.53,103.63,103.53,103.58,4278.0,90.6561,90.7437,90.6561,90.6999,4278.0
2021-12-06 13:50:00,103.55,103.55,103.2,103.4,34221.0,90.6736,90.6736,90.3671,90.5423,34221.0
2021-12-06 13:55:00,103.45,103.58,103.3,103.35,21179.0,90.5861,90.6999,90.4547,90.4985,21179.0
2021-12-06 14:00:00,103.39,103.65,103.39,103.6,6628.0,90.5335,90.7612,90.5335,90.7174,6628.0
2021-12-06 14:05:00,103.57,103.7,103.36,103.55,10016.0,90.6911,90.805,90.5072,90.6736,10016.0
2021-12-06 14:10:00,103.58,103.73,103.58,103.73,5657.0,90.6999,90.8312,90.6999,90.8312,5657.0
2021-12-06 14:15:00,103.74,103.8,103.66,103.7,3579.0,90.84,90.8925,90.7699,90.805,3579.0
2021-12-06 14:20:00,103.67,103.85,103.59,103.63,13451.0,90.7787,90.9363,90.7086,90.7437,13451.0
2021-12-06 14:25:00,103.63,103.68,103.53,103.63,14201.0,90.7437,90.7875,90.6561,90.7437,14201.0
2021-12-06 14:30:00,103.66,103.68,103.61,103.64,5289.0,90.7699,90.7875,90.7262,90.7524,5289.0
2021-12-06 14:35:00,103.62,103.65,103.5,103.62,9035.0,90.7349,90.7612,90.6298,90.7349,9035.0
2021-12-06 14:40:00,103.63,103.66,103.3,103.3,8535.0,90.7437,90.7699,90.4547,90.4547,8535.0
2021-12-06 14:45:00,103.33,103.45,103.22,103.22,5835.0,90.481,90.5861,90.3847,90.3847,5835.0
2021-12-06 14:50:00,103.21,103.25,103.1,103.11,6120.0,90.3759,90.4109,90.2796,90.2883,6120.0
2021-12-06 14:55:00,103.13,103.25,103.11,103.2,9080.0,90.3058,90.4109,90.2883,90.3671,9080.0
2021-12-06 15:00:00,103.17,103.39,103.01,103.03,13112.0,90.3409,90.5335,90.2008,90.2183,13112.0
2021-12-06 15:05:00,103.09,103.16,102.93,103.13,11251.0,90.2708,90.3321,90.1307,90.3058,11251.0
2021-12-06 15:10:00,103.07,103.43,103.07,103.42,8045.0,90.2533,90.5685,90.2533,90.5598,8045.0
2021-12-06 15:15:00,103.46,103.58,103.43,103.58,7232.0,90.5948,90.6999,90.5685,90.6999,7232.0
2021-12-06 15:20:00,103.55,103.56,103.42,103.43,8048.0,90.6736,90.6824,90.5598,90.5685,8048.0
2021-12-06 15:25:00,103.45,103.47,103.3,103.47,13131.0,90.5861,90.6036,90.4547,90.6036,13131.0
2021-12-06 15:30:00,103.46,103.59,103.41,103.59,15228.0,90.5948,90.7086,90.551,90.7086,15228.0
2021-12-06 15:35:00,103.61,103.63,103.41,103.57,15861.0,90.7262,90.7437,90.551,90.6911,15861.0
2021-12-06 15:40:00,103.53,103.65,103.47,103.6,15213.0,90.6561,90.7612,90.6036,90.7174,15213.0
2021-12-06 15:45:00,103.6,103.62,103.38,103.48,42188.0,90.7174,90.7349,90.5248,90.6123,42188.0
2021-12-06 15:50:00,103.51,103.64,103.39,103.52,50226.0,90.6386,90.7524,90.5335,90.6474,50226.0
2021-12-06 15:55:00,103.52,103.65,103.38,103.59,181846.0,90.6474,90.7612,90.5248,90.7086,181846.0
2021-12-07 09:30:00,105.07,105.26,104.29,104.92,54323.0,92.0046,92.171,91.3216,91.8733,54323.0
2021-12-07 09:35:00,105.0,105.38,104.89,105.22,24822.0,91.9433,92.2761,91.847,92.136,24822.0
2021-12-07 09:40:00,105.5,105.59,104.98,105.59,9500.0,92.3811,92.4599,91.9258,92.4599,9500.0
2021-12-07 09:45:00,105.64,105.89,105.42,105.58,33690.0,92.5037,92.7226,92.3111,92.4512,33690.0
2021-12-07 09:50:00,105.58,106.64,105.58,106.52,116175.0,92.4512,93.3794,92.4512,93.2743,116175.0
2021-12-07 09:55:00,106.56,106.97,106.45,106.75,38006.0,93.3093,93.6683,93.213,93.4757,38006.0
2021-12-07 10:00:00,106.8,106.84,106.63,106.73,19619.0,93.5195,93.5545,93.3706,93.4582,19619.0
2021-12-07 10:05:00,106.79,106.85,106.63,106.75,64230.0,93.5107,93.5633,93.3706,93.4757,64230.0
2021-12-07 10:10:00,106.75,107.26,106.75,107.07,21713.0,93.4757,93.9223,93.4757,93.7559,21713.0
2021-12-07 10:15:00,107.04,107.1,106.77,106.86,25879.0,93.7296,93.7822,93.4932,93.572,25879.0
2021-12-07 10:20:00,106.93,106.99,106.82,106.83,16769.0,93.6333,93.6859,93.537,93.5458,16769.0
2021-12-07 10:25:00,106.83,107.06,106.82,107.01,19070.0,93.5458,93.7472,93.537,93.7034,19070.0
2021-12-07 10:30:00,107.06,107.16,106.86,107.03,17811.0,93.7472,93.8347,93.572,93.7209,17811.0
2021-12-07 10:35:00,106.99,107.1,106.94,107.01,24617.0,93.6859,93.7822,93.6421,93.7034,24617.0
2021-12-07 10:40:00,106.95,107.47,106.95,107.45,7847.0,93.6508,94.1062,93.6508,94.0887,7847.0
2021-12-07 10:45:00,107.45,107.79,107.41,107.71,21055.0,94.0887,94.3864,94.0536,94.3163,21055.0
2021-12-07 10:50:00,107.75,108.11,107.69,108.02,26364.0,94.3514,94.6666,94.2988,94.5878,26364.0
2021-12-07 10:55:00,108.02,108.16,107.97,108.13,11736.0,94.5878,94.7104,94.544,94.6841,11736.0
2021-12-07 11:00:00,108.17,108.49,108.14,108.23,31990.0,94.7191,94.9993,94.6929,94.7717,31990.0
2021-12-07 11:05:00,108.18,108.31,107.64,107.74,24906.0,94.7279,94.8417,94.255,94.3426,24906.0
2021-12-07 11:10:00,107.85,108.13,107.78,108.0,13511.0,94.4389,94.6841,94.3776,94.5703,13511.0
2021-12-07 11:15:00,108.03,108.25,107.98,108.18,17924.0,94.5965,94.7892,94.5528,94.7279,17924.0
2021-12-07 11:20:00,108.14,108.35,108.1,108.26,53461.0,94.6929,94.8767,94.6578,94.7979,53461.0
2021-12-07 11:25:00,108.3,108.4,108.21,108.3,12910.0,94.833,94.9205,94.7542,94.833,12910.0
2021-12-07 11:30:00,108.3,108.36,108.18,108.25,15799.0,94.833,94.8855,94.7279,94.7892,15799.0
2021-12-07 11:35:00,108.23,108.5,108.22,108.39,17371.0,94.7717,95.0081,94.7629,94.9118,17371.0
2021-12-07 11:40:00,108.36,108.52,108.34,108.38,12172.0,94.8855,95.0256,94.868,94.903,12172.0
2021-12-07 11:45:00,108.34,108.34,108.18,108.24,16136.0,94.868,94.868,94.7279,94.7804,16136.0
2021-12-07 11:50:00,108.28,108.54,108.24,108.29,6691.0,94.8154,95.0431,94.7804,94.8242,6691.0
2021-12-07 11:55:00,108.28,108.45,108.28,108.37,8506.0,94.8154,94.9643,94.8154,94.8943,8506.0
2021-12-07 12:00:00,108.37,108.45,108.34,108.41,7979.0,94.8943,94.9643,94.868,94.9293,7979.0
2021-12-07 12:05:00,108.43,108.51,108.18,108.22,15973.0,94.9468,95.0168,94.7279,94.7629,15973.0
2021-12-07 12:10:00,108.26,108.4,108.21,108.4,4729.0,94.7979,94.9205,94.7542,94.9205,4729.0
2021-12-07 12:15:00,108.39,108.57,108.38,108.41,8399.0,94.9118,95.0694,94.903,94.9293,8399.0
2021-12-07 12:20:00,108.41,108.75,108.39,108.68,8518.0,94.9293,95.227,94.9118,95.1657,8518.0
2021-12-07 12:25:00,108.7,108.78,108.47,108.47,15585.0,95.1832,95.2533,94.9818,94.9818,15585.0
2021-12-07 12:30:00,108.51,108.56,108.46,108.53,12867.0,95.0168,95.0606,94.9731,95.0344,12867.0
2021-12-07 12:35:00,108.5,108.61,108.5,108.54,15890.0,95.0081,95.1044,95.0081,95.0431,15890.0
2021-12-07 12:40:00,108.53,108.57,108.41,108.47,15472.0,95.0344,95.0694,94.9293,94.9818,15472.0
2021-12-07 12:45:00,108.47,108.49,108.36,108.4,7379.0,94.9818,94.9993,94.8855,94.9205,7379.0
2021-12-07 12:50:00,108.4,108.51,108.39,108.46,22887.0,94.9205,95.0168,94.9118,94.9731,22887.0
2021-12-07 12:55:00,108.46,108.57,108.44,108.47,71694.0,94.9731,95.0694,94.9556,94.9818,71694.0
2021-12-07 13:00:00,108.51,108.51,108.39,108.46,21029.0,95.0168,95.0168,94.9118,94.9731,21029.0
2021-12-07 13:05:00,108.47,108.63,108.39,108.62,9321.0,94.9818,95.1219,94.9118,95.1132,9321.0
2021-12-07 13:10:00,108.65,108.88,108.59,108.81,19480.0,95.1394,95.3408,95.0869,95.2795,19480.0
2021-12-07 13:15:00,108.81,109.2,108.81,109.03,104827.0,95.2795,95.621,95.2795,95.4722,104827.0
2021-12-07 13:20:00,109.05,109.24,109.04,109.2,8984.0,95.4897,95.6561,95.4809,95.621,8984.0
2021-12-07 13:25:00,109.2,109.39,109.01,109.08,13083.0,95.621,95.7874,95.4547,95.516,13083.0
2021-12-07 13:30:00,109.08,109.12,108.87,108.87,11501.0,95.516,95.551,95.3321,95.3321,11501.0
2021-12-07 13:35:00,108.85,108.87,108.24,108.48,34752.0,95.3146,95.3321,94.7804,94.9906,34752.0
2021-12-07 13:40:00,108.48,108.71,108.43,108.5,11323.0,94.9906,95.192,94.9468,95.0081,11323.0
2021-12-07 13:45:00,108.45,108.54,108.41,108.41,6603.0,94.9643,95.0431,94.9293,94.9293,6603.0
2021-12-07 13:50:00,108.48,108.61,108.41,108.48,5931.0,94.9906,95.1044,94.9293,94.9906,5931.0
2021-12-07 13:55:00,108.48,108.62,108.4,108.62,5466.0,94.9906,95.1132,94.9205,95.1132,5466.0
2021-12-07 14:00:00,108.57,108.69,108.45,108.62,9287.0,95.0694,95.1745,94.9643,95.1132,9287.0
2021-12-07 14:05:00,108.56,108.65,108.53,108.61,6226.0,95.0606,95.1394,95.0344,95.1044,6226.0
2021-12-07 14:10:00,108.62,108.69,108.48,108.5,8481.0,95.1132,95.1745,94.9906,95.0081,8481.0
2021-12-07 14:15:00,108.53,108.67,108.49,108.66,7987.0,95.0344,95.157,94.9993,95.1482,7987.0
2021-12-07 14:20:00,108.63,108.63,108.4,108.54,10444.0,95.1219,95.1219,94.9205,95.0431,10444.0
2021-12-07 14:25:00,108.56,108.66,108.43,108.48,11779.0,95.0606,95.1482,94.9468,94.9906,11779.0
2021-12-07 14:30:00,108.44,108.66,108.36,108.4,6552.0,94.9556,95.1482,94.8855,94.9205,6552.0
2021-12-07 14:35:00,108.4,108.47,108.31,108.37,20930.0,94.9205,94.9818,94.8417,94.8943,20930.0
2021-12-07 14:40:00,108.39,108.59,108.28,108.28,16521.0,94.9118,95.0869,94.8154,94.8154,16521.0
2021-12-07 14:45:00,108.32,108.33,108.07,108.25,24413.0,94.8505,94.8592,94.6316,94.7892,24413.0
2021-12-07 14:50:00,108.24,108.34,108.17,108.17,4553.0,94.7804,94.868,94.7191,94.7191,4553.0
2021-12-07 14:55:00,108.23,108.28,108.14,108.19,7595.0,94.7717,94.8154,94.6929,94.7366,7595.0
2021-12-07 15:00:00,108.17,108.34,108.15,108.34,24170.0,94.7191,94.868,94.7016,94.868,24170.0
2021-12-07 15:05:00,108.37,108.51,108.21,108.23,15672.0,94.8943,95.0168,94.7542,94.7717,15672.0
2021-12-07 15:10:00,108.2,108.22,107.95,108.17,19021.0,94.7454,94.7629,94.5265,94.7191,19021.0
2021-12-07 15:15:00,108.19,108.23,108.0,108.08,8723.0,94.7366,94.7717,94.5703,94.6403,8723.0
2021-12-07 15:20:00,108.07,108.08,107.85,107.9,25504.0,94.6316,94.6403,94.4389,94.4827,25504.0
2021-12-07 15:25:00,107.89,107.96,107.76,107.77,15303.0,94.4739,94.5352,94.3601,94.3689,15303.0
2021-12-07 15:30:00,107.77,107.89,107.75,107.8,15838.0,94.3689,94.4739,94.3514,94.3951,15838.0
2021-12-07 15:35:00,107.82,107.98,107.72,107.91,21763.0,94.4127,94.5528,94.3251,94.4915,21763.0
2021-12-07 15:40:00,107.88,108.12,107.85,108.05,13477.0,94.4652,94.6753,94.4389,94.6141,13477.0
2021-12-07 15:45:00,108.05,108.06,107.94,107.97,16280.0,94.6141,94.6228,94.5177,94.544,16280.0
2021-12-07 15:50:00,107.92,108.37,107.8,108.32,33116.0,94.5002,94.8943,94.3951,94.8505,33116.0
2021-12-07 15:55:00,108.28,108.55,108.21,108.55,102996.0,94.8154,95.0519,94.7542,95.0519,102996.0
2021-12-08 09:30:00,108.84,109.0,107.24,107.75,30747.0,95.3058,95.4459,93.9048,94.3514,30747.0
2021-12-08 09:35:00,107.62,107.73,106.82,107.32,10034.0,94.2375,94.3338,93.537,93.9748,10034.0
2021-12-08 09:40:00,107.32,108.07,107.31,107.61,8172.0,93.9748,94.6316,93.9661,94.2288,8172.0
2021-12-08 09:45:00,107.6,108.08,107.5,108.04,9703.0,94.22,94.6403,94.1324,94.6053,9703.0
2021-12-08 09:50:00,108.05,108.2,107.83,107.83,12991.0,94.6141,94.7454,94.4214,94.4214,12991.0
2021-12-08 09:55:00,107.77,108.25,107.77,107.9,5524.0,94.3689,94.7892,94.3689,94.4827,5524.0
2021-12-08 10:00:00,107.73,108.1,107.73,107.87,3837.0,94.3338,94.6578,94.3338,94.4564,3837.0
2021-12-08 10:05:00,107.83,108.01,107.69,107.95,4751.0,94.4214,94.579,94.2988,94.5265,4751.0
2021-12-08 10:10:00,107.98,108.08,107.79,107.94,5900.0,94.5528,94.6403,94.3864,94.5177,5900.0
2021-12-08 10:15:00,108.06,108.11,107.89,108.1,2926.0,94.6228,94.6666,94.4739,94.6578,2926.0
2021-12-08 10:20:00,107.96,108.27,107.96,108.27,10855.0,94.5352,94.8067,94.5352,94.8067,10855.0
2021-12-08 10:25:00,108.24,108.24,107.34,107.4,5227.0,94.7804,94.7804,93.9923,94.0449,5227.0
2021-12-08 10:30:00,107.35,107.58,107.23,107.3,8859.0,94.0011,94.2025,93.896,93.9573,8859.0
2021-12-08 10:35:00,107.31,107.76,107.23,107.76,14077.0,93.9661,94.3601,93.896,94.3601,14077.0
2021-12-08 10:40:00,107.76,107.85,107.57,107.59,7983.0,94.3601,94.4389,94.1937,94.2113,7983.0
2021-12-08 10:45:00,107.63,108.0,107.57,107.92,8730.0,94.2463,94.5703,94.1937,94.5002,8730.0
2021-12-08 10:50:00,107.86,108.0,107.75,107.91,71617.0,94.4477,94.5703,94.3514,94.4915,71617.0
2021-12-08 10:55:00,107.93,108.31,107.87,108.28,9686.0,94.509,94.8417,94.4564,94.8154,9686.0
2021-12-08 11:00:00,108.32,108.43,107.71,107.86,19703.0,94.8505,94.9468,94.3163,94.4477,19703.0
2021-12-08 11:05:00,107.91,108.03,107.82,107.88,2072.0,94.4915,94.5965,94.4127,94.4652,2072.0
2021-12-08 11:10:00,107.89,108.08,107.82,108.06,2996.0,94.4739,94.6403,94.4127,94.6228,2996.0
2021-12-08 11:15:00,108.06,108.11,107.91,108.08,5912.0,94.6228,94.6666,94.4915,94.6403,5912.0
2021-12-08 11:20:00,108.1,108.17,108.04,108.16,1500.0,94.6578,94.7191,94.6053,94.7104,1500.0
2021-12-08 11:25:00,108.07,108.16,108.01,108.04,1500.0,94.6316,94.7104,94.579,94.6053,1500.0
2021-12-08 11:30:00,108.12,108.28,108.06,108.06,6735.0,94.6753,94.8154,94.6228,94.6228,6735.0
2021-12-08 11:35:00,108.09,108.2,108.05,108.05,2778.0,94.6491,94.7454,94.6141,94.6141,2778.0
2021-12-08 11:40:00,108.07,108.11,108.0,108.05,5124.0,94.6316,94.6666,94.5703,94.6141,5124.0
2021-12-08 11:45:00,108.09,108.44,108.09,108.44,2059.0,94.6491,94.9556,94.6491,94.9556,2059.0
2021-12-08 11:50:00,108.43,108.53,108.28,108.29,2472.0,94.9468,95.0344,94.8154,94.8242,2472.0
2021-12-08 11:55:00,108.24,108.29,108.2,108.22,3381.0,94.7804,94.8242,94.7454,94.7629,3381.0
2021-12-08 12:00:00,108.24,108.29,108.2,108.25,900.0,94.7804,94.8242,94.7454,94.7892,900.0
2021-12-08 12:05:00,108.25,108.29,108.12,108.24,4568.0,94.7892,94.8242,94.6753,94.7804,4568.0
2021-12-08 12:10:00,108.24,108.24,108.16,108.16,2106.0,94.7804,94.7804,94.7104,94.7104,2106.0
2021-12-08 12:15:00,108.18,108.23,108.16,108.2,4863.0,94.7279,94.7717,94.7104,94.7454,4863.0
2021-12-08 12:20:00,108.21,108.36,108.14,108.36,12654.0,94.7542,94.8855,94.6929,94.8855,12654.0
2021-12-08 12:25:00,108.31,108.31,108.12,108.13,3614.0,94.8417,94.8417,94.6753,94.6841,3614.0
2021-12-08 12:30:00,108.13,108.13,107.82,107.84,5500.0,94.6841,94.6841,94.4127,94.4302,5500.0
2021-12-08 12:35:00,107.95,108.13,107.91,108.12,2075.0,94.5265,94.6841,94.4915,94.6753,2075.0
2021-12-08 12:40:00,108.16,108.17,107.94,108.0,3653.0,94.7104,94.7191,94.5177,94.5703,3653.0
2021-12-08 12:45:00,107.95,108.03,107.89,107.92,4894.0,94.5265,94.5965,94.4739,94.5002,4894.0
2021-12-08 12:50:00,107.97,107.97,107.52,107.65,26943.0,94.544,94.544,94.15,94.2638,26943.0
2021-12-08 12:55:00,107.57,107.57,107.46,107.51,2404.0,94.1937,94.1937,94.0974,94.1412,2404.0
2021-12-08 13:00:00,107.51,107.62,107.39,107.39,36007.0,94.1412,94.2375,94.0361,94.0361,36007.0
2021-12-08 13:05:00,107.39,107.5,107.06,107.07,32695.0,94.0361,94.1324,93.7472,93.7559,32695.0
2021-12-08 13:10:00,107.07,107.07,104.46,105.99,207687.0,93.7559,93.7559,91.4705,92.8102,207687.0
2021-12-08 13:15:00,105.87,106.74,105.7,106.18,32254.0,92.7051,93.4669,92.5563,92.9766,32254.0
2021-12-08 13:20:00,106.11,106.18,105.7,106.03,57881.0,92.9153,92.9766,92.5563,92.8452,57881.0
2021-12-08 13:25:00,106.04,106.59,106.03,106.53,32674.0,92.854,93.3356,92.8452,93.2831,32674.0
2021-12-08 13:30:00,106.53,106.79,106.47,106.79,30953.0,93.2831,93.5107,93.2305,93.5107,30953.0
2021-12-08 13:35:00,106.74,107.08,106.69,107.01,15602.0,93.4669,93.7647,93.4232,93.7034,15602.0
2021-12-08 13:40:00,107.03,107.4,106.91,107.38,11814.0,93.7209,94.0449,93.6158,94.0274,11814.0
2021-12-08 13:45:00,107.47,107.47,107.1,107.13,12402.0,94.1062,94.1062,93.7822,93.8085,12402.0
2021-12-08 13:50:00,107.13,107.2,106.98,107.04,18025.0,93.8085,93.8697,93.6771,93.7296,18025.0
2021-12-08 13:55:00,106.99,107.04,106.8,106.8,13303.0,93.6859,93.7296,93.5195,93.5195,13303.0
2021-12-08 14:00:00,106.84,106.84,106.32,106.32,32876.0,93.5545,93.5545,93.0992,93.0992,32876.0
2021-12-08 14:05:00,106.34,106.37,106.2,106.3,20904.0,93.1167,93.143,92.9941,93.0817,20904.0
2021-12-08 14:10:00,106.25,106.37,105.92,105.93,21291.0,93.0379,93.143,92.7489,92.7577,21291.0
2021-12-08 14:15:00,105.95,105.97,105.73,105.94,29441.0,92.7752,92.7927,92.5825,92.7664,29441.0
2021-12-08 14:20:00,105.93,105.98,105.76,105.79,10881.0,92.7577,92.8015,92.6088,92.6351,10881.0
2021-12-08 14:25:00,105.81,105.87,105.67,105.72,7326.0,92.6526,92.7051,92.53,92.5738,7326.0
2021-12-08 14:30:00,105.72,105.82,105.65,105.81,13090.0,92.5738,92.6613,92.5125,92.6526,13090.0
2021-12-08 14:35:00,105.79,105.79,105.44,105.47,11128.0,92.6351,92.6351,92.3286,92.3549,11128.0
2021-12-08 14:40:00,105.48,105.49,105.28,105.44,12808.0,92.3636,92.3724,92.1885,92.3286,12808.0
2021-12-08 14:45:00,105.44,105.49,105.39,105.43,5467.0,92.3286,92.3724,92.2848,92.3198,5467.0
2021-12-08 14:50:00,105.47,105.58,105.45,105.58,6960.0,92.3549,92.4512,92.3374,92.4512,6960.0
2021-12-08 14:55:00,105.57,105.59,105.27,105.27,14003.0,92.4424,92.4599,92.1797,92.1797,14003.0
2021-12-08 15:00:00,105.32,105.33,105.11,105.14,8617.0,92.2235,92.2323,92.0396,92.0659,8617.0
2021-12-08 15:05:00,105.13,105.36,105.06,105.25,16494.0,92.0572,92.2586,91.9959,92.1622,16494.0
2021-12-08 15:10:00,105.2,105.42,105.19,105.28,10550.0,92.1184,92.3111,92.1097,92.1885,10550.0
2021-12-08 15:15:00,105.28,105.3,105.17,105.26,11127.0,92.1885,92.206,92.0922,92.171,11127.0
2021-12-08 15:20:00,105.26,105.42,105.25,105.31,15319.0,92.171,92.3111,92.1622,92.2148,15319.0
2021-12-08 15:25:00,105.31,105.42,105.25,105.32,25120.0,92.2148,92.3111,92.1622,92.2235,25120.0
2021-12-08 15:30:00,105.3,105.46,105.28,105.39,41744.0,92.206,92.3461,92.1885,92.2848,41744.0
2021-12-08 15:35:00,105.38,105.69,105.33,105.61,17449.0,92.2761,92.5475,92.2323,92.4775,17449.0
2021-12-08 15:40:00,105.61,105.71,105.51,105.53,15314.0,92.4775,92.565,92.3899,92.4074,15314.0
2021-12-08 15:45:00,105.54,105.82,105.52,105.74,25975.0,92.4162,92.6613,92.3987,92.5913,25975.0
2021-12-08 15:50:00,105.7,105.71,105.4,105.43,69281.0,92.5563,92.565,92.2936,92.3198,69281.0
2021-12-08 15:55:00,105.38,105.79,105.29,105.7,172063.0,92.2761,92.6351,92.1973,92.5563,172063.0
2021-12-09 09:30:00,105.36,105.88,105.28,105.88,16793.0,92.2586,92.7139,92.1885,92.7139,16793.0
2021-12-09 09:35:00,105.94,106.01,105.68,105.69,3225.0,92.7664,92.8277,92.5388,92.5475,3225.0
2021-12-09 09:40:00,105.73,106.18,105.65,105.65,3335.0,92.5825,92.9766,92.5125,92.5125,3335.0
2021-12-09 09:45:00,105.6,105.75,105.18,105.18,13027.0,92.4687,92.6001,92.1009,92.1009,13027.0
2021-12-09 09:50:00,105.08,105.16,104.68,105.06,9255.0,92.0134,92.0834,91.6631,91.9959,9255.0
2021-12-09 09:55:00,104.9,105.08,104.85,105.03,8712.0,91.8558,92.0134,91.812,91.9696,8712.0
2021-12-09 10:00:00,105.05,105.17,104.73,104.96,25393.0,91.9871,92.0922,91.7069,91.9083,25393.0
2021-12-09 10:05:00,104.92,105.1,104.84,104.97,10151.0,91.8733,92.0309,91.8032,91.917,10151.0
2021-12-09 10:10:00,105.01,105.15,104.91,104.91,4090.0,91.9521,92.0747,91.8645,91.8645,4090.0
2021-12-09 10:15:00,104.89,105.03,104.86,104.86,3479.0,91.847,91.9696,91.8207,91.8207,3479.0
2021-12-09 10:20:00,104.91,105.16,104.9,104.94,15439.0,91.8645,92.0834,91.8558,91.8908,15439.0
2021-12-09 10:25:00,104.97,105.04,104.72,104.72,6006.0,91.917,91.9783,91.6981,91.6981,6006.0
2021-12-09 10:30:00,104.75,105.1,104.69,105.02,6984.0,91.7244,92.0309,91.6719,91.9608,6984.0
2021-12-09 10:35:00,105.05,105.12,104.96,104.98,4648.0,91.9871,92.0484,91.9083,91.9258,4648.0
2021-12-09 10:40:00,104.96,105.0,104.89,104.91,9006.0,91.9083,91.9433,91.847,91.8645,9006.0
2021-12-09 10:45:00,104.95,105.11,104.85,105.05,6305.0,91.8995,92.0396,91.812,91.9871,6305.0
2021-12-09 10:50:00,105.11,105.11,104.64,104.64,4800.0,92.0396,92.0396,91.6281,91.6281,4800.0
2021-12-09 10:55:00,104.64,104.67,104.48,104.51,6151.0,91.6281,91.6544,91.488,91.5142,6151.0
2021-12-09 11:00:00,104.49,104.82,104.47,104.75,10320.0,91.4967,91.7857,91.4792,91.7244,10320.0
2021-12-09 11:05:00,104.72,104.88,104.59,104.88,12914.0,91.6981,91.8382,91.5843,91.8382,12914.0
2021-12-09 11:10:00,104.89,104.92,104.55,104.69,14876.0,91.847,91.8733,91.5493,91.6719,14876.0
2021-12-09 11:15:00,104.69,104.71,104.46,104.69,11248.0,91.6719,91.6894,91.4705,91.6719,11248.0
2021-12-09 11:20:00,104.69,104.77,104.62,104.67,4258.0,91.6719,91.7419,91.6106,91.6544,4258.0
2021-12-09 11:25:00,104.66,104.68,104.04,104.09,15052.0,91.6456,91.6631,91.1027,91.1465,15052.0
2021-12-09 11:30:00,104.11,104.4,104.11,104.22,6648.0,91.164,91.4179,91.164,91.2603,6648.0
2021-12-09 11:35:00,104.22,104.31,104.01,104.01,7323.0,91.2603,91.3391,91.0764,91.0764,7323.0
2021-12-09 11:40:00,104.02,104.09,103.84,103.87,14140.0,91.0852,91.1465,90.9276,90.9538,14140.0
2021-12-09 11:45:00,103.89,103.91,103.59,103.61,14537.0,90.9713,90.9889,90.7086,90.7262,14537.0
2021-12-09 11:50:00,103.63,103.7,103.48,103.51,7767.0,90.7437,90.805,90.6123,90.6386,7767.0
2021-12-09 11:55:00,103.51,103.55,103.28,103.5,15062.0,90.6386,90.6736,90.4372,90.6298,15062.0
2021-12-09 12:00:00,103.5,103.5,103.22,103.25,10771.0,90.6298,90.6298,90.3847,90.4109,10771.0
2021-12-09 12:05:00,103.23,103.49,103.16,103.33,19725.0,90.3934,90.6211,90.3321,90.481,19725.0
2021-12-09 12:10:00,103.33,103.38,103.19,103.25,12507.0,90.481,90.5248,90.3584,90.4109,12507.0
2021-12-09 12:15:00,103.29,103.29,103.17,103.17,11135.0,90.446,90.446,90.3409,90.3409,11135.0
2021-12-09 12:20:00,103.13,103.2,102.96,103.2,28122.0,90.3058,90.3671,90.157,90.3671,28122.0
2021-12-09 12:25:00,103.19,103.24,102.93,103.08,8128.0,90.3584,90.4022,90.1307,90.2621,8128.0
2021-12-09 12:30:00,103.0,103.01,102.89,102.97,8063.0,90.192,90.2008,90.0957,90.1657,8063.0
2021-12-09 12:35:00,103.03,103.13,102.89,103.02,29396.0,90.2183,90.3058,90.0957,90.2095,29396.0
2021-12-09 12:40:00,103.03,103.08,102.96,103.03,27303.0,90.2183,90.2621,90.157,90.2183,27303.0
2021-12-09 12:45:00,103.04,103.5,103.04,103.37,11338.0,90.227,90.6298,90.227,90.516,11338.0
2021-12-09 12:50:00,103.32,103.45,103.32,103.42,4358.0,90.4722,90.5861,90.4722,90.5598,4358.0
2021-12-09 12:55:00,103.41,103.45,103.13,103.41,9022.0,90.551,90.5861,90.3058,90.551,9022.0
2021-12-09 13:00:00,103.4,103.56,103.21,103.53,9784.0,90.5423,90.6824,90.3759,90.6561,9784.0
2021-12-09 13:05:00,103.53,103.54,103.26,103.26,5232.0,90.6561,90.6649,90.4197,90.4197,5232.0
2021-12-09 13:10:00,103.29,103.38,103.17,103.17,7626.0,90.446,90.5248,90.3409,90.3409,7626.0
2021-12-09 13:15:00,103.17,103.39,103.13,103.36,3128.0,90.3409,90.5335,90.3058,90.5072,3128.0
2021-12-09 13:20:00,103.36,103.36,103.1,103.11,5562.0,90.5072,90.5072,90.2796,90.2883,5562.0
2021-12-09 13:25:00,103.02,103.15,103.01,103.11,4708.0,90.2095,90.3234,90.2008,90.2883,4708.0
2021-12-09 13:30:00,103.09,103.24,103.08,103.24,1619.0,90.2708,90.4022,90.2621,90.4022,1619.0
2021-12-09 13:35:00,103.27,103.42,103.22,103.39,9346.0,90.4284,90.5598,90.3847,90.5335,9346.0
2021-12-09 13:40:00,103.44,103.44,103.13,103.15,5446.0,90.5773,90.5773,90.3058,90.3234,5446.0
2021-12-09 13:45:00,103.13,103.38,103.13,103.23,6632.0,90.3058,90.5248,90.3058,90.3934,6632.0
2021-12-09 13:50:00,103.17,103.25,103.1,103.16,7069.0,90.3409,90.4109,90.2796,90.3321,7069.0
2021-12-09 13:55:00,103.18,103.37,103.15,103.36,5517.0,90.3496,90.516,90.3234,90.5072,5517.0
2021-12-09 14:00:00,103.34,103.5,103.34,103.46,2852.0,90.4897,90.6298,90.4897,90.5948,2852.0
2021-12-09 14:05:00,103.43,103.5,103.29,103.29,8622.0,90.5685,90.6298,90.446,90.446,8622.0
2021-12-09 14:10:00,103.26,103.29,102.9,103.03,14043.0,90.4197,90.446,90.1044,90.2183,14043.0
2021-12-09 14:15:00,102.95,102.98,102.89,102.94,4738.0,90.1482,90.1745,90.0957,90.1395,4738.0
2021-12-09 14:20:00,102.9,103.14,102.86,103.07,18751.0,90.1044,90.3146,90.0694,90.2533,18751.0
2021-12-09 14:25:00,103.09,103.16,102.9,102.94,8832.0,90.2708,90.3321,90.1044,90.1395,8832.0
2021-12-09 14:30:00,102.97,103.15,102.93,103.1,9013.0,90.1657,90.3234,90.1307,90.2796,9013.0
2021-12-09 14:35:00,103.1,103.15,102.93,103.03,6121.0,90.2796,90.3234,90.1307,90.2183,6121.0
2021-12-09 14:40:00,103.07,103.34,103.03,103.32,16005.0,90.2533,90.4897,90.2183,90.4722,16005.0
2021-12-09 14:45:00,103.34,103.38,103.21,103.27,4963.0,90.4897,90.5248,90.3759,90.4284,4963.0
2021-12-09 14:50:00,103.32,103.34,103.03,103.15,7176.0,90.4722,90.4897,90.2183,90.3234,7176.0
2021-12-09 14:55:00,103.11,103.24,103.08,103.23,4858.0,90.2883,90.4022,90.2621,90.3934,4858.0
2021-12-09 15:00:00,103.23,103.38,103.18,103.35,6317.0,90.3934,90.5248,90.3496,90.4985,6317.0
2021-12-09 15:05:00,103.36,103.4,103.12,103.12,7792.0,90.5072,90.5423,90.2971,90.2971,7792.0
2021-12-09 15:10:00,103.1,103.2,103.05,103.18,13083.0,90.2796,90.3671,90.2358,90.3496,13083.0
2021-12-09 15:15:00,103.12,103.31,103.12,103.22,5929.0,90.2971,90.4635,90.2971,90.3847,5929.0
2021-12-09 15:20:00,103.24,103.24,102.94,102.94,7970.0,90.4022,90.4022,90.1395,90.1395,7970.0
2021-12-09 15:25:00,102.91,103.12,102.84,103.09,23826.0,90.1132,90.2971,90.0519,90.2708,23826.0
2021-12-09 15:30:00,103.09,103.27,102.98,103.25,36463.0,90.2708,90.4284,90.1745,90.4109,36463.0
2021-12-09 15:35:00,103.25,103.56,103.19,103.53,20018.0,90.4109,90.6824,90.3584,90.6561,20018.0
2021-12-09 15:40:00,103.53,103.63,103.45,103.6,21373.0,90.6561,90.7437,90.5861,90.7174,21373.0
2021-12-09 15:45:00,103.61,103.61,103.3,103.48,18966.0,90.7262,90.7262,90.4547,90.6123,18966.0
2021-12-09 15:50:00,103.51,103.53,103.03,103.03,39670.0,90.6386,90.6561,90.2183,90.2183,39670.0
2021-12-09 15:55:00,103.07,103.07,102.83,102.85,112170.0,90.2533,90.2533,90.0432,90.0607,112170.0
2021-12-10 09:30:00,103.51,103.8,103.5,103.54,24371.0,90.6386,90.8925,90.6298,90.6649,24371.0
2021-12-10 09:35:00,103.47,103.68,102.95,103.61,17082.0,90.6036,90.7875,90.1482,90.7262,17082.0
2021-12-10 09:40:00,103.63,103.77,103.2,103.28,4543.0,90.7437,90.8663,90.3671,90.4372,4543.0
2021-12-10 09:45:00,103.27,103.45,102.93,102.93,4684.0,90.4284,90.5861,90.1307,90.1307,4684.0
2021-12-10 09:50:00,102.87,103.09,102.54,102.54,47157.0,90.0782,90.2708,89.7892,89.7892,47157.0
2021-12-10 09:55:00,102.47,102.51,102.06,102.23,15284.0,89.7279,89.7629,89.3689,89.5178,15284.0
2021-12-10 10:00:00,102.19,102.67,102.19,102.5,5943.0,89.4827,89.903,89.4827,89.7542,5943.0
2021-12-10 10:05:00,102.48,102.78,102.47,102.75,2481.0,89.7367,89.9994,89.7279,89.9731,2481.0
2021-12-10 10:10:00,102.73,102.8,102.45,102.75,2719.0,89.9556,90.0169,89.7104,89.9731,2719.0
2021-12-10 10:15:00,102.75,103.14,102.62,103.1,31463.0,89.9731,90.3146,89.8593,90.2796,31463.0
2021-12-10 10:20:00,103.05,103.25,102.92,102.92,8112.0,90.2358,90.4109,90.122,90.122,8112.0
2021-12-10 10:25:00,103.0,103.23,102.9,103.23,11130.0,90.192,90.3934,90.1044,90.3934,11130.0
2021-12-10 10:30:00,103.26,103.26,102.4,102.49,25566.0,90.4197,90.4197,89.6666,89.7454,25566.0
2021-12-10 10:35:00,102.41,102.56,102.12,102.12,11040.0,89.6754,89.8067,89.4214,89.4214,11040.0
2021-12-10 10:40:00,102.22,102.29,102.07,102.22,11808.0,89.509,89.5703,89.3777,89.509,11808.0
2021-12-10 10:45:00,102.22,102.5,102.13,102.29,10892.0,89.509,89.7542,89.4302,89.5703,10892.0
2021-12-10 10:50:00,102.24,102.47,102.09,102.19,5830.0,89.5265,89.7279,89.3952,89.4827,5830.0
2021-12-10 10:55:00,102.1,102.43,102.06,102.4,6638.0,89.4039,89.6929,89.3689,89.6666,6638.0
2021-12-10 11:00:00,102.4,102.71,102.37,102.38,8558.0,89.6666,89.9381,89.6404,89.6491,8558.0
2021-12-10 11:05:00,102.34,102.44,102.02,102.2,5078.0,89.6141,89.7017,89.3339,89.4915,5078.0
2021-12-10 11:10:00,102.2,102.24,101.87,101.88,8830.0,89.4915,89.5265,89.2025,89.2113,8830.0
2021-12-10 11:15:00,101.87,102.03,101.68,101.85,10667.0,89.2025,89.3426,89.0362,89.185,10667.0
2021-12-10 11:20:00,102.06,102.1,101.85,101.87,6525.0,89.3689,89.4039,89.185,89.2025,6525.0
2021-12-10 11:25:00,101.9,102.1,101.8,102.06,6057.0,89.2288,89.4039,89.1412,89.3689,6057.0
2021-12-10 11:30:00,101.99,101.99,101.65,101.66,6934.0,89.3076,89.3076,89.0099,89.0186,6934.0
2021-12-10 11:35:00,101.71,102.06,101.65,101.95,10321.0,89.0624,89.3689,89.0099,89.2726,10321.0
2021-12-10 11:40:00,101.9,102.07,101.9,102.06,3976.0,89.2288,89.3777,89.2288,89.3689,3976.0
2021-12-10 11:45:00,102.07,102.35,102.07,102.3,4120.0,89.3777,89.6228,89.3777,89.5791,4120.0
2021-12-10 11:50:00,102.29,102.29,102.0,102.16,6888.0,89.5703,89.5703,89.3164,89.4565,6888.0
2021-12-10 11:55:00,102.18,102.21,101.95,102.08,2843.0,89.474,89.5003,89.2726,89.3864,2843.0
2021-12-10 12:00:00,102.18,102.22,102.11,102.19,2000.0,89.474,89.509,89.4127,89.4827,2000.0
2021-12-10 12:05:00,102.26,102.43,102.23,102.26,5208.0,89.544,89.6929,89.5178,89.544,5208.0
2021-12-10 12:10:00,102.29,102.33,102.16,102.16,2694.0,89.5703,89.6053,89.4565,89.4565,2694.0
2021-12-10 12:15:00,102.13,102.39,102.12,102.27,4557.0,89.4302,89.6579,89.4214,89.5528,4557.0
2021-12-10 12:20:00,102.21,102.51,102.21,102.48,2889.0,89.5003,89.7629,89.5003,89.7367,2889.0
2021-12-10 12:25:00,102.52,102.56,102.37,102.47,7982.0,89.7717,89.8067,89.6404,89.7279,7982.0
2021-12-10 12:30:00,102.43,102.45,102.38,102.41,1300.0,89.6929,89.7104,89.6491,89.6754,1300.0
2021-12-10 12:35:00,102.43,102.61,102.4,102.59,8498.0,89.6929,89.8505,89.6666,89.833,8498.0
2021-12-10 12:40:00,102.55,102.71,102.54,102.71,14909.0,89.798,89.9381,89.7892,89.9381,14909.0
2021-12-10 12:45:00,102.77,102.81,102.67,102.79,4369.0,89.9906,90.0256,89.903,90.0081,4369.0
2021-12-10 12:50:00,102.81,102.91,102.8,102.87,2400.0,90.0256,90.1132,90.0169,90.0782,2400.0
2021-12-10 12:55:00,102.84,102.96,102.84,102.87,10948.0,90.0519,90.157,90.0519,90.0782,10948.0
2021-12-10 13:00:00,102.83,102.85,102.81,102.85,900.0,90.0432,90.0607,90.0256,90.0607,900.0
2021-12-10 13:05:00,102.78,102.81,102.75,102.75,600.0,89.9994,90.0256,89.9731,89.9731,600.0
2021-12-10 13:10:00,102.73,102.76,102.66,102.67,2096.0,89.9556,89.9819,89.8943,89.903,2096.0
2021-12-10 13:15:00,102.7,102.74,102.59,102.64,1900.0,89.9293,89.9643,89.833,89.8768,1900.0
2021-12-10 13:20:00,102.58,102.66,102.49,102.49,2900.0,89.8242,89.8943,89.7454,89.7454,2900.0
2021-12-10 13:25:00,102.51,102.55,102.43,102.48,3932.0,89.7629,89.798,89.6929,89.7367,3932.0
2021-12-10 13:30:00,102.48,102.5,102.37,102.43,4214.0,89.7367,89.7542,89.6404,89.6929,4214.0
2021-12-10 13:35:00,102.48,102.55,102.44,102.47,9675.0,89.7367,89.798,89.7017,89.7279,9675.0
2021-12-10 13:40:00,102.49,102.49,102.29,102.45,4364.0,89.7454,89.7454,89.5703,89.7104,4364.0
2021-12-10 13:45:00,102.47,102.51,102.39,102.4,2717.0,89.7279,89.7629,89.6579,89.6666,2717.0
2021-12-10 13:50:00,102.37,102.6,102.36,102.42,7680.0,89.6404,89.8418,89.6316,89.6841,7680.0
2021-12-10 13:55:00,102.41,102.41,102.2,102.21,1366.0,89.6754,89.6754,89.4915,89.5003,1366.0
2021-12-10 14:00:00,102.27,102.39,102.26,102.36,5064.0,89.5528,89.6579,89.544,89.6316,5064.0
2021-12-10 14:05:00,102.43,102.43,102.18,102.19,2661.0,89.6929,89.6929,89.474,89.4827,2661.0
2021-12-10 14:10:00,102.19,102.27,102.13,102.21,8816.0,89.4827,89.5528,89.4302,89.5003,8816.0
2021-12-10 14:15:00,102.22,102.46,102.21,102.38,2941.0,89.509,89.7192,89.5003,89.6491,2941.0
2021-12-10 14:20:00,102.36,102.38,102.31,102.37,5579.0,89.6316,89.6491,89.5878,89.6404,5579.0
2021-12-10 14:25:00,102.34,102.46,102.33,102.38,5591.0,89.6141,89.7192,89.6053,89.6491,5591.0
2021-12-10 14:30:00,102.4,102.47,102.24,102.24,2824.0,89.6666,89.7279,89.5265,89.5265,2824.0
2021-12-10 14:35:00,102.29,102.56,102.28,102.46,5801.0,89.5703,89.8067,89.5615,89.7192,5801.0
2021-12-10 14:40:00,102.54,102.58,102.49,102.52,2039.0,89.7892,89.8242,89.7454,89.7717,2039.0
2021-12-10 14:45:00,102.51,102.68,102.48,102.68,4564.0,89.7629,89.9118,89.7367,89.9118,4564.0
2021-12-10 14:50:00,102.7,102.8,102.63,102.63,2401.0,89.9293,90.0169,89.868,89.868,2401.0
2021-12-10 14:55:00,102.6,102.61,102.41,102.47,2901.0,89.8418,89.8505,89.6754,89.7279,2901.0
2021-12-10 15:00:00,102.48,102.52,102.4,102.46,5406.0,89.7367,89.7717,89.6666,89.7192,5406.0
2021-12-10 15:05:00,102.49,102.84,102.46,102.77,6401.0,89.7454,90.0519,89.7192,89.9906,6401.0
2021-12-10 15:10:00,102.73,102.73,102.59,102.69,7735.0,89.9556,89.9556,89.833,89.9206,7735.0
2021-12-10 15:15:00,102.69,103.11,102.65,103.07,10814.0,89.9206,90.2883,89.8855,90.2533,10814.0
2021-12-10 15:20:00,103.07,103.32,103.04,103.27,15681.0,90.2533,90.4722,90.227,90.4284,15681.0
2021-12-10 15:25:00,103.27,103.56,103.2,103.54,30014.0,90.4284,90.6824,90.3671,90.6649,30014.0
2021-12-10 15:30:00,103.51,103.57,103.44,103.57,15600.0,90.6386,90.6911,90.5773,90.6911,15600.0
2021-12-10 15:35:00,103.58,103.65,103.37,103.55,26913.0,90.6999,90.7612,90.516,90.6736,26913.0
2021-12-10 15:40:00,103.53,103.66,103.48,103.51,22047.0,90.6561,90.7699,90.6123,90.6386,22047.0
2021-12-10 15:45:00,103.51,103.76,103.51,103.76,18465.0,90.6386,90.8575,90.6386,90.8575,18465.0
2021-12-10 15:50:00,103.78,103.82,103.69,103.73,29567.0,90.875,90.91,90.7962,90.8312,29567.0
2021-12-10 15:55:00,103.7,103.98,103.67,103.92,73922.0,90.805,91.0502,90.7787,90.9976,73922.0
2021-12-13 09:30:00,103.51,103.78,102.04,102.41,38507.0,90.6386,90.875,89.3514,89.6754,38507.0
2021-12-13 09:35:00,102.3,102.71,101.85,101.85,23912.0,89.5791,89.9381,89.185,89.185,23912.0
2021-12-13 09:40:00,101.86,102.1,101.69,101.8,28540.0,89.1938,89.4039,89.0449,89.1412,28540.0
2021-12-13 09:45:00,101.79,102.2,101.68,102.13,30091.0,89.1325,89.4915,89.0362,89.4302,30091.0
2021-12-13 09:50:00,102.09,102.09,101.17,101.44,15636.0,89.3952,89.3952,88.5896,88.826,15636.0
2021-12-13 09:55:00,101.57,101.65,101.14,101.22,10542.0,88.9398,89.0099,88.5633,88.6334,10542.0
2021-12-13 10:00:00,101.14,101.42,101.01,101.16,17624.0,88.5633,88.8085,88.4495,88.5808,17624.0
2021-12-13 10:05:00,101.2,101.36,100.89,101.26,15225.0,88.6158,88.7559,88.3444,88.6684,15225.0
2021-12-13 10:10:00,101.33,101.43,101.18,101.21,10624.0,88.7297,88.8172,88.5983,88.6246,10624.0
2021-12-13 10:15:00,101.2,101.26,100.86,101.1,12259.0,88.6158,88.6684,88.3181,88.5283,12259.0
2021-12-13 10:20:00,101.13,101.21,100.75,100.83,9599.0,88.5545,88.6246,88.2218,88.2919,9599.0
2021-12-13 10:25:00,100.9,101.15,100.82,101.08,9165.0,88.3531,88.5721,88.2831,88.5108,9165.0
2021-12-13 10:30:00,101.15,101.21,100.8,101.2,24655.0,88.5721,88.6246,88.2656,88.6158,24655.0
2021-12-13 10:35:00,101.31,101.49,101.22,101.23,8908.0,88.7122,88.8698,88.6334,88.6421,8908.0
2021-12-13 10:40:00,101.17,101.5,101.1,101.3,15109.0,88.5896,88.8785,88.5283,88.7034,15109.0
2021-12-13 10:45:00,101.3,101.3,101.03,101.08,7086.0,88.7034,88.7034,88.467,88.5108,7086.0
2021-12-13 10:50:00,101.09,101.14,100.85,101.05,7041.0,88.5195,88.5633,88.3094,88.4845,7041.0
2021-12-13 10:55:00,101.05,101.34,101.05,101.27,8291.0,88.4845,88.7384,88.4845,88.6771,8291.0
2021-12-13 11:00:00,101.25,101.5,101.15,101.15,6212.0,88.6596,88.8785,88.5721,88.5721,6212.0
2021-12-13 11:05:00,101.12,101.41,101.11,101.39,6549.0,88.5458,88.7997,88.537,88.7822,6549.0
2021-12-13 11:10:00,101.44,101.55,101.37,101.39,5740.0,88.826,88.9223,88.7647,88.7822,5740.0
2021-12-13 11:15:00,101.4,101.67,101.4,101.44,6803.0,88.791,89.0274,88.791,88.826,6803.0
2021-12-13 11:20:00,101.47,101.47,101.3,101.33,7003.0,88.8523,88.8523,88.7034,88.7297,7003.0
2021-12-13 11:25:00,101.34,101.34,101.1,101.15,6475.0,88.7384,88.7384,88.5283,88.5721,6475.0
2021-12-13 11:30:00,101.16,101.51,101.16,101.44,6942.0,88.5808,88.8873,88.5808,88.826,6942.0
2021-12-13 11:35:00,101.51,101.51,101.28,101.32,5772.0,88.8873,88.8873,88.6859,88.7209,5772.0
2021-12-13 11:40:00,101.36,101.44,101.31,101.34,6304.0,88.7559,88.826,88.7122,88.7384,6304.0
2021-12-13 11:45:00,101.39,101.47,101.28,101.28,4624.0,88.7822,88.8523,88.6859,88.6859,4624.0
2021-12-13 11:50:00,101.34,101.35,101.2,101.35,4860.0,88.7384,88.7472,88.6158,88.7472,4860.0
2021-12-13 11:55:00,101.36,101.43,101.07,101.43,7475.0,88.7559,88.8172,88.502,88.8172,7475.0
2021-12-13 12:00:00,101.48,101.67,101.31,101.65,10595.0,88.861,89.0274,88.7122,89.0099,10595.0
2021-12-13 12:05:00,101.61,101.84,101.61,101.78,7315.0,88.9749,89.1763,88.9749,89.1237,7315.0
2021-12-13 12:10:00,101.81,101.95,101.75,101.95,5945.0,89.15,89.2726,89.0975,89.2726,5945.0
2021-12-13 12:15:00,101.91,101.94,101.83,101.9,5570.0,89.2376,89.2638,89.1675,89.2288,5570.0
2021-12-13 12:20:00,101.92,102.19,101.82,102.19,7532.0,89.2463,89.4827,89.1587,89.4827,7532.0
2021-12-13 12:25:00,102.21,102.26,102.1,102.19,5588.0,89.5003,89.544,89.4039,89.4827,5588.0
2021-12-13 12:30:00,102.17,102.28,102.09,102.16,11286.0,89.4652,89.5615,89.3952,89.4565,11286.0
2021-12-13 12:35:00,102.17,102.29,102.12,102.14,6549.0,89.4652,89.5703,89.4214,89.439,6549.0
2021-12-13 12:40:00,102.14,102.15,101.96,102.1,10618.0,89.439,89.4477,89.2813,89.4039,10618.0
2021-12-13 12:45:00,102.04,102.22,102.04,102.06,4527.0,89.3514,89.509,89.3514,89.3689,4527.0
2021-12-13 12:50:00,102.09,102.11,101.93,102.02,7943.0,89.3952,89.4127,89.2551,89.3339,7943.0
2021-12-13 12:55:00,101.95,101.95,101.81,101.83,4652.0,89.2726,89.2726,89.15,89.1675,4652.0
2021-12-13 13:00:00,101.81,101.99,101.72,101.82,5678.0,89.15,89.3076,89.0712,89.1587,5678.0
2021-12-13 13:05:00,101.82,102.0,101.82,101.92,2492.0,89.1587,89.3164,89.1587,89.2463,2492.0
2021-12-13 13:10:00,101.95,102.0,101.9,101.93,4342.0,89.2726,89.3164,89.2288,89.2551,4342.0
2021-12-13 13:15:00,101.92,101.98,101.77,101.97,6213.0,89.2463,89.2989,89.115,89.2901,6213.0
2021-12-13 13:20:00,101.93,101.98,101.83,101.89,4596.0,89.2551,89.2989,89.1675,89.22,4596.0
2021-12-13 13:25:00,101.87,101.91,101.72,101.91,6345.0,89.2025,89.2376,89.0712,89.2376,6345.0
2021-12-13 13:30:00,101.91,101.92,101.75,101.83,5230.0,89.2376,89.2463,89.0975,89.1675,5230.0
2021-12-13 13:35:00,101.82,101.87,101.7,101.82,5594.0,89.1587,89.2025,89.0537,89.1587,5594.0
2021-12-13 13:40:00,101.84,102.08,101.84,102.08,4163.0,89.1763,89.3864,89.1763,89.3864,4163.0
2021-12-13 13:45:00,102.02,102.04,101.79,101.81,5018.0,89.3339,89.3514,89.1325,89.15,5018.0
2021-12-13 13:50:00,101.82,102.0,101.8,102.0,5728.0,89.1587,89.3164,89.1412,89.3164,5728.0
2021-12-13 13:55:00,101.97,101.99,101.76,101.8,3600.0,89.2901,89.3076,89.1062,89.1412,3600.0
2021-12-13 14:00:00,101.83,101.85,101.64,101.85,8907.0,89.1675,89.185,89.0011,89.185,8907.0
2021-12-13 14:05:00,101.8,102.11,101.8,102.03,4171.0,89.1412,89.4127,89.1412,89.3426,4171.0
2021-12-13 14:10:00,102.02,102.14,101.98,102.05,7117.0,89.3339,89.439,89.2989,89.3601,7117.0
2021-12-13 14:15:00,102.05,102.05,101.76,101.95,4329.0,89.3601,89.3601,89.1062,89.2726,4329.0
2021-12-13 14:20:00,101.93,102.15,101.91,102.15,8088.0,89.2551,89.4477,89.2376,89.4477,8088.0
2021-12-13 14:25:00,102.15,102.17,101.83,101.83,4939.0,89.4477,89.4652,89.1675,89.1675,4939.0
2021-12-13 14:30:00,101.89,101.95,101.79,101.95,6847.0,89.22,89.2726,89.1325,89.2726,6847.0
2021-12-13 14:35:00,101.98,101.99,101.89,101.89,4094.0,89.2989,89.3076,89.22,89.22,4094.0
2021-12-13 14:40:00,101.91,101.95,101.87,101.95,4506.0,89.2376,89.2726,89.2025,89.2726,4506.0
2021-12-13 14:45:00,101.93,101.93,101.86,101.87,3949.0,89.2551,89.2551,89.1938,89.2025,3949.0
2021-12-13 14:50:00,101.9,102.16,101.85,102.16,5585.0,89.2288,89.4565,89.185,89.4565,5585.0
2021-12-13 14:55:00,102.16,102.39,102.16,102.35,8785.0,89.4565,89.6579,89.4565,89.6228,8785.0
2021-12-13 15:00:00,102.35,102.38,102.26,102.3,7377.0,89.6228,89.6491,89.544,89.5791,7377.0
2021-12-13 15:05:00,102.32,102.38,102.29,102.32,4507.0,89.5966,89.6491,89.5703,89.5966,4507.0
2021-12-13 15:10:00,102.35,102.37,102.25,102.28,6805.0,89.6228,89.6404,89.5353,89.5615,6805.0
2021-12-13 15:15:00,102.29,102.46,102.2,102.29,8426.0,89.5703,89.7192,89.4915,89.5703,8426.0
2021-12-13 15:20:00,102.34,102.34,102.15,102.15,6246.0,89.6141,89.6141,89.4477,89.4477,6246.0
2021-12-13 15:25:00,102.19,102.32,102.18,102.2,27227.0,89.4827,89.5966,89.474,89.4915,27227.0
2021-12-13 15:30:00,102.2,102.26,102.08,102.17,11992.0,89.4915,89.544,89.3864,89.4652,11992.0
2021-12-13 15:35:00,102.18,102.27,102.14,102.23,10619.0,89.474,89.5528,89.439,89.5178,10619.0
2021-12-13 15:40:00,102.22,102.38,102.14,102.26,18204.0,89.509,89.6491,89.439,89.544,18204.0
2021-12-13 15:45:00,102.27,102.34,102.22,102.27,28867.0,89.5528,89.6141,89.509,89.5528,28867.0
2021-12-13 15:50:00,102.25,102.28,101.87,101.91,34578.0,89.5353,89.5615,89.2025,89.2376,34578.0
2021-12-13 15:55:00,101.92,101.95,101.59,101.66,51891.0,89.2463,89.2726,88.9573,89.0186,51891.0
2021-12-14 09:30:00,101.05,101.33,100.07,101.06,27887.0,88.4845,88.7297,87.6264,88.4933,27887.0
2021-12-14 09:35:00,100.91,101.2,100.83,100.89,8790.0,88.3619,88.6158,88.2919,88.3444,8790.0
2021-12-14 09:40:00,100.94,101.75,100.92,101.5,12565.0,88.3882,89.0975,88.3707,88.8785,12565.0
2021-12-14 09:45:00,101.92,102.19,101.4,101.49,9745.0,89.2463,89.4827,88.791,88.8698,9745.0
2021-12-14 09:50:00,101.59,102.38,101.52,102.16,10055.0,88.9573,89.6491,88.8961,89.4565,10055.0
2021-12-14 09:55:00,102.17,102.53,102.08,102.42,19058.0,89.4652,89.7805,89.3864,89.6841,19058.0
2021-12-14 10:00:00,102.43,102.62,102.01,102.07,19754.0,89.6929,89.8593,89.3251,89.3777,19754.0
2021-12-14 10:05:00,102.07,102.51,102.06,102.26,9429.0,89.3777,89.7629,89.3689,89.544,9429.0
2021-12-14 10:10:00,102.28,102.28,101.71,101.88,10204.0,89.5615,89.5615,89.0624,89.2113,10204.0
2021-12-14 10:15:00,101.88,101.95,101.64,101.77,7747.0,89.2113,89.2726,89.0011,89.115,7747.0
2021-12-14 10:20:00,101.73,102.08,101.72,102.05,6857.0,89.0799,89.3864,89.0712,89.3601,6857.0
2021-12-14 10:25:00,102.02,102.13,101.87,102.07,8360.0,89.3339,89.4302,89.2025,89.3777,8360.0
2021-12-14 10:30:00,102.07,102.43,102.06,102.43,17260.0,89.3777,89.6929,89.3689,89.6929,17260.0
2021-12-14 10:35:00,102.4,102.42,102.25,102.28,35715.0,89.6666,89.6841,89.5353,89.5615,35715.0
2021-12-14 10:40:00,102.31,102.38,101.81,101.84,14764.0,89.5878,89.6491,89.15,89.1763,14764.0
2021-12-14 10:45:00,101.81,101.99,101.8,101.93,13052.0,89.15,89.3076,89.1412,89.2551,13052.0
2021-12-14 10:50:00,101.95,102.16,101.74,101.74,11177.0,89.2726,89.4565,89.0887,89.0887,11177.0
2021-12-14 10:55:00,101.73,101.89,101.73,101.81,10568.0,89.0799,89.22,89.0799,89.15,10568.0
2021-12-14 11:00:00,101.78,101.78,101.46,101.64,10283.0,89.1237,89.1237,88.8435,89.0011,10283.0
2021-12-14 11:05:00,101.64,101.75,101.52,101.52,6495.0,89.0011,89.0975,88.8961,88.8961,6495.0
2021-12-14 11:10:00,101.46,101.52,101.26,101.37,9600.0,88.8435,88.8961,88.6684,88.7647,9600.0
2021-12-14 11:15:00,101.41,101.69,101.37,101.52,7509.0,88.7997,89.0449,88.7647,88.8961,7509.0
2021-12-14 11:20:00,101.61,101.88,101.53,101.63,9589.0,88.9749,89.2113,88.9048,88.9924,9589.0
2021-12-14 11:25:00,101.63,101.64,101.48,101.64,7587.0,88.9924,89.0011,88.861,89.0011,7587.0
2021-12-14 11:30:00,101.62,101.75,101.26,101.31,9545.0,88.9836,89.0975,88.6684,88.7122,9545.0
2021-12-14 11:35:00,101.36,101.47,101.23,101.39,17742.0,88.7559,88.8523,88.6421,88.7822,17742.0
2021-12-14 11:40:00,101.51,101.87,101.51,101.69,12779.0,88.8873,89.2025,88.8873,89.0449,12779.0
2021-12-14 11:45:00,101.68,102.03,101.64,102.01,7283.0,89.0362,89.3426,89.0011,89.3251,7283.0
2021-12-14 11:50:00,102.03,102.27,101.8,101.98,9361.0,89.3426,89.5528,89.1412,89.2989,9361.0
2021-12-14 11:55:00,101.93,101.94,101.69,101.69,2602.0,89.2551,89.2638,89.0449,89.0449,2602.0
2021-12-14 12:00:00,101.61,101.61,101.39,101.42,3871.0,88.9749,88.9749,88.7822,88.8085,3871.0
2021-12-14 12:05:00,101.42,101.61,101.36,101.53,4427.0,88.8085,88.9749,88.7559,88.9048,4427.0
2021-12-14 12:10:00,101.59,101.68,101.5,101.6,4955.0,88.9573,89.0362,88.8785,88.9661,4955.0
2021-12-14 12:15:00,101.61,101.65,101.44,101.63,6167.0,88.9749,89.0099,88.826,88.9924,6167.0
2021-12-14 12:20:00,101.61,101.82,101.56,101.56,7844.0,88.9749,89.1587,88.9311,88.9311,7844.0
2021-12-14 12:25:00,101.58,101.75,101.5,101.7,4733.0,88.9486,89.0975,88.8785,89.0537,4733.0
2021-12-14 12:30:00,101.66,101.7,101.56,101.67,4296.0,89.0186,89.0537,88.9311,89.0274,4296.0
2021-12-14 12:35:00,101.68,101.79,101.63,101.78,5360.0,89.0362,89.1325,88.9924,89.1237,5360.0
2021-12-14 12:40:00,101.77,101.77,101.61,101.66,5327.0,89.115,89.115,88.9749,89.0186,5327.0
2021-12-14 12:45:00,101.67,101.74,101.57,101.71,7506.0,89.0274,89.0887,88.9398,89.0624,7506.0
2021-12-14 12:50:00,101.71,101.89,101.65,101.65,9799.0,89.0624,89.22,89.0099,89.0099,9799.0
2021-12-14 12:55:00,101.63,101.65,101.53,101.57,5592.0,88.9924,89.0099,88.9048,88.9398,5592.0
2021-12-14 13:00:00,101.57,101.88,101.54,101.83,5260.0,88.9398,89.2113,88.9136,89.1675,5260.0
2021-12-14 13:05:00,101.81,101.9,101.74,101.9,4868.0,89.15,89.2288,89.0887,89.2288,4868.0
2021-12-14 13:10:00,101.89,102.07,101.86,102.03,7366.0,89.22,89.3777,89.1938,89.3426,7366.0
2021-12-14 13:15:00,102.03,102.13,101.92,102.09,8090.0,89.3426,89.4302,89.2463,89.3952,8090.0
2021-12-14 13:20:00,102.1,102.11,102.02,102.09,3780.0,89.4039,89.4127,89.3339,89.3952,3780.0
2021-12-14 13:25:00,102.13,102.35,102.08,102.32,7576.0,89.4302,89.6228,89.3864,89.5966,7576.0
2021-12-14 13:30:00,102.32,102.47,102.26,102.31,10188.0,89.5966,89.7279,89.544,89.5878,10188.0
2021-12-14 13:35:00,102.28,102.39,102.25,102.34,3042.0,89.5615,89.6579,89.5353,89.6141,3042.0
2021-12-14 13:40:00,102.33,102.37,102.0,102.04,12246.0,89.6053,89.6404,89.3164,89.3514,12246.0
2021-12-14 13:45:00,102.05,102.13,101.89,101.93,6290.0,89.3601,89.4302,89.22,89.2551,6290.0
2021-12-14 13:50:00,101.93,101.99,101.72,101.9,28511.0,89.2551,89.3076,89.0712,89.2288,28511.0
2021-12-14 13:55:00,101.91,102.08,101.77,101.81,8283.0,89.2376,89.3864,89.115,89.15,8283.0
2021-12-14 14:00:00,101.78,101.92,101.62,101.92,7061.0,89.1237,89.2463,88.9836,89.2463,7061.0
2021-12-14 14:05:00,101.89,102.17,101.89,102.17,11281.0,89.22,89.4652,89.22,89.4652,11281.0
2021-12-14 14:10:00,102.2,102.2,102.09,102.09,7350.0,89.4915,89.4915,89.3952,89.3952,7350.0
2021-12-14 14:15:00,102.14,102.17,102.04,102.09,4829.0,89.439,89.4652,89.3514,89.3952,4829.0
2021-12-14 14:20:00,102.17,102.21,102.01,102.04,5979.0,89.4652,89.5003,89.3251,89.3514,5979.0
2021-12-14 14:25:00,102.05,102.18,102.04,102.16,8773.0,89.3601,89.474,89.3514,89.4565,8773.0
2021-12-14 14:30:00,102.11,102.19,101.8,101.87,25666.0,89.4127,89.4827,89.1412,89.2025,25666.0
2021-12-14 14:35:00,101.86,102.08,101.69,101.93,16615.0,89.1938,89.3864,89.0449,89.2551,16615.0
2021-12-14 14:40:00,101.97,102.06,101.95,102.04,4393.0,89.2901,89.3689,89.2726,89.3514,4393.0
2021-12-14 14:45:00,102.0,102.04,101.89,101.89,5320.0,89.3164,89.3514,89.22,89.22,5320.0
2021-12-14 14:50:00,101.92,101.93,101.8,101.81,8431.0,89.2463,89.2551,89.1412,89.15,8431.0
2021-12-14 14:55:00,101.79,101.91,101.75,101.81,7173.0,89.1325,89.2376,89.0975,89.15,7173.0
2021-12-14 15:00:00,101.8,101.91,101.73,101.86,8476.0,89.1412,89.2376,89.0799,89.1938,8476.0
2021-12-14 15:05:00,101.86,101.9,101.76,101.9,11570.0,89.1938,89.2288,89.1062,89.2288,11570.0
2021-12-14 15:10:00,101.95,101.95,101.81,101.88,6924.0,89.2726,89.2726,89.15,89.2113,6924.0
2021-12-14 15:15:00,101.9,102.08,101.87,102.08,8102.0,89.2288,89.3864,89.2025,89.3864,8102.0
2021-12-14 15:20:00,102.11,102.11,102.0,102.03,10182.0,89.4127,89.4127,89.3164,89.3426,10182.0
2021-12-14 15:25:00,102.05,102.15,102.0,102.14,8988.0,89.3601,89.4477,89.3164,89.439,8988.0
2021-12-14 15:30:00,102.14,102.16,101.99,102.01,10442.0,89.439,89.4565,89.3076,89.3251,10442.0
2021-12-14 15:35:00,102.01,102.25,102.01,102.1,11863.0,89.3251,89.5353,89.3251,89.4039,11863.0
2021-12-14 15:40:00,102.08,102.08,101.7,101.84,18673.0,89.3864,89.3864,89.0537,89.1763,18673.0
2021-12-14 15:45:00,101.85,102.02,101.82,101.85,40877.0,89.185,89.3339,89.1587,89.185,40877.0
2021-12-14 15:50:00,101.89,102.27,101.85,102.04,58532.0,89.22,89.5528,89.185,89.3514,58532.0
2021-12-14 15:55:00,102.08,102.46,102.08,102.44,164097.0,89.3864,89.7192,89.3864,89.7017,164097.0
2021-12-15 09:30:00,102.72,102.9,101.56,101.65,19830.0,89.9468,90.1044,88.9311,89.0099,19830.0
2021-12-15 09:35:00,101.54,101.76,101.2,101.2,7200.0,88.9136,89.1062,88.6158,88.6158,7200.0
2021-12-15 09:40:00,101.19,101.48,101.09,101.09,8253.0,88.6071,88.861,88.5195,88.5195,8253.0
2021-12-15 09:45:00,101.24,101.39,100.93,100.96,6761.0,88.6509,88.7822,88.3794,88.4057,6761.0
2021-12-15 09:50:00,100.95,101.11,100.6,101.11,20295.0,88.3969,88.537,88.0905,88.537,20295.0
2021-12-15 09:55:00,101.17,101.31,101.08,101.11,5105.0,88.5896,88.7122,88.5108,88.537,5105.0
2021-12-15 10:00:00,101.26,101.71,101.26,101.53,5772.0,88.6684,89.0624,88.6684,88.9048,5772.0
2021-12-15 10:05:00,101.47,101.62,101.4,101.5,8846.0,88.8523,88.9836,88.791,88.8785,8846.0
2021-12-15 10:10:00,101.42,102.09,101.42,101.94,38638.0,88.8085,89.3952,88.8085,89.2638,38638.0
2021-12-15 10:15:00,101.85,101.9,101.62,101.64,7282.0,89.185,89.2288,88.9836,89.0011,7282.0
2021-12-15 10:20:00,101.63,101.9,101.59,101.8,4538.0,88.9924,89.2288,88.9573,89.1412,4538.0
2021-12-15 10:25:00,101.8,101.91,101.74,101.91,4073.0,89.1412,89.2376,89.0887,89.2376,4073.0
2021-12-15 10:30:00,101.93,102.1,101.91,102.07,11817.0,89.2551,89.4039,89.2376,89.3777,11817.0
2021-12-15 10:35:00,102.07,102.17,101.96,102.17,9614.0,89.3777,89.4652,89.2813,89.4652,9614.0
2021-12-15 10:40:00,102.17,102.22,102.12,102.19,5961.0,89.4652,89.509,89.4214,89.4827,5961.0
2021-12-15 10:45:00,102.19,102.19,102.0,102.01,13367.0,89.4827,89.4827,89.3164,89.3251,13367.0
2021-12-15 10:50:00,102.0,102.13,102.0,102.06,8404.0,89.3164,89.4302,89.3164,89.3689,8404.0
2021-12-15 10:55:00,102.03,102.22,102.0,102.22,9809.0,89.3426,89.509,89.3164,89.509,9809.0
2021-12-15 11:00:00,102.16,102.25,102.0,102.16,12012.0,89.4565,89.5353,89.3164,89.4565,12012.0
2021-12-15 11:05:00,102.17,102.35,102.14,102.27,5093.0,89.4652,89.6228,89.439,89.5528,5093.0
2021-12-15 11:10:00,102.28,102.45,102.11,102.32,12915.0,89.5615,89.7104,89.4127,89.5966,12915.0
2021-12-15 11:15:00,102.23,102.27,102.09,102.12,6543.0,89.5178,89.5528,89.3952,89.4214,6543.0
2021-12-15 11:20:00,102.05,102.39,102.04,102.34,9176.0,89.3601,89.6579,89.3514,89.6141,9176.0
2021-12-15 11:25:00,102.34,102.34,102.16,102.17,2768.0,89.6141,89.6141,89.4565,89.4652,2768.0
2021-12-15 11:30:00,102.17,102.3,102.03,102.26,35919.0,89.4652,89.5791,89.3426,89.544,35919.0
2021-12-15 11:35:00,102.24,102.38,102.13,102.38,27828.0,89.5265,89.6491,89.4302,89.6491,27828.0
2021-12-15 11:40:00,102.33,102.33,102.1,102.13,8174.0,89.6053,89.6053,89.4039,89.4302,8174.0
2021-12-15 11:45:00,102.09,102.3,101.93,102.3,5907.0,89.3952,89.5791,89.2551,89.5791,5907.0
2021-12-15 11:50:00,102.28,102.41,102.26,102.3,22543.0,89.5615,89.6754,89.544,89.5791,22543.0
2021-12-15 11:55:00,102.37,102.37,102.21,102.28,9076.0,89.6404,89.6404,89.5003,89.5615,9076.0
2021-12-15 12:00:00,102.29,102.56,102.29,102.54,3290.0,89.5703,89.8067,89.5703,89.7892,3290.0
2021-12-15 12:05:00,102.52,102.52,102.41,102.49,6626.0,89.7717,89.7717,89.6754,89.7454,6626.0
2021-12-15 12:10:00,102.51,102.52,102.39,102.39,2576.0,89.7629,89.7717,89.6579,89.6579,2576.0
2021-12-15 12:15:00,102.36,102.37,102.14,102.17,4579.0,89.6316,89.6404,89.439,89.4652,4579.0
2021-12-15 12:20:00,102.16,102.16,101.99,102.15,6110.0,89.4565,89.4565,89.3076,89.4477,6110.0
2021-12-15 12:25:00,102.16,102.45,102.16,102.45,8453.0,89.4565,89.7104,89.4565,89.7104,8453.0
2021-12-15 12:30:00,102.48,102.54,102.33,102.54,8282.0,89.7367,89.7892,89.6053,89.7892,8282.0
2021-12-15 12:35:00,102.53,102.62,102.45,102.52,6701.0,89.7805,89.8593,89.7104,89.7717,6701.0
2021-12-15 12:40:00,102.46,102.48,102.41,102.41,1771.0,89.7192,89.7367,89.6754,89.6754,1771.0
2021-12-15 12:45:00,102.37,102.39,102.29,102.37,4142.0,89.6404,89.6579,89.5703,89.6404,4142.0
2021-12-15 12:50:00,102.35,102.37,102.3,102.34,2572.0,89.6228,89.6404,89.5791,89.6141,2572.0
2021-12-15 12:55:00,102.37,102.37,102.21,102.26,5957.0,89.6404,89.6404,89.5003,89.544,5957.0
2021-12-15 13:00:00,102.29,102.39,102.25,102.38,2245.0,89.5703,89.6579,89.5353,89.6491,2245.0
2021-12-15 13:05:00,102.38,102.5,102.33,102.47,5991.0,89.6491,89.7542,89.6053,89.7279,5991.0
2021-12-15 13:10:00,102.52,102.53,102.42,102.44,5216.0,89.7717,89.7805,89.6841,89.7017,5216.0
2021-12-15 13:15:00,102.44,102.66,102.43,102.66,1933.0,89.7017,89.8943,89.6929,89.8943,1933.0
2021-12-15 13:20:00,102.6,102.6,102.43,102.47,4102.0,89.8418,89.8418,89.6929,89.7279,4102.0
2021-12-15 13:25:00,102.5,102.52,102.43,102.43,5897.0,89.7542,89.7717,89.6929,89.6929,5897.0
2021-12-15 13:30:00,102.43,102.65,102.43,102.54,6700.0,89.6929,89.8855,89.6929,89.7892,6700.0
2021-12-15 13:35:00,102.56,102.7,102.44,102.49,4014.0,89.8067,89.9293,89.7017,89.7454,4014.0
2021-12-15 13:40:00,102.56,102.66,102.51,102.66,3519.0,89.8067,89.8943,89.7629,89.8943,3519.0
2021-12-15 13:45:00,102.65,102.66,102.52,102.56,4835.0,89.8855,89.8943,89.7717,89.8067,4835.0
2021-12-15 13:50:00,102.55,102.55,102.34,102.37,6885.0,89.798,89.798,89.6141,89.6404,6885.0
2021-12-15 13:55:00,102.38,102.65,102.38,102.61,6000.0,89.6491,89.8855,89.6491,89.8505,6000.0
2021-12-15 14:00:00,102.58,102.88,102.14,102.88,13062.0,89.8242,90.0869,89.439,90.0869,13062.0
2021-12-15 14:05:00,102.88,103.16,102.74,102.91,14302.0,90.0869,90.3321,89.9643,90.1132,14302.0
2021-12-15 14:10:00,102.89,103.27,102.87,103.21,8579.0,90.0957,90.4284,90.0782,90.3759,8579.0
2021-12-15 14:15:00,103.15,103.29,103.04,103.17,4862.0,90.3234,90.446,90.227,90.3409,4862.0
2021-12-15 14:20:00,103.15,103.22,102.9,102.9,9341.0,90.3234,90.3847,90.1044,90.1044,9341.0
2021-12-15 14:25:00,102.9,102.94,102.64,102.81,5712.0,90.1044,90.1395,89.8768,90.0256,5712.0
2021-12-15 14:30:00,102.84,102.91,102.66,102.84,12596.0,90.0519,90.1132,89.8943,90.0519,12596.0
2021-12-15 14:35:00,102.87,103.3,102.79,103.16,13622.0,90.0782,90.4547,90.0081,90.3321,13622.0
2021-12-15 14:40:00,103.15,103.48,103.14,103.22,14032.0,90.3234,90.6123,90.3146,90.3847,14032.0
2021-12-15 14:45:00,103.23,103.46,103.23,103.39,8735.0,90.3934,90.5948,90.3934,90.5335,8735.0
2021-12-15 14:50:00,103.43,103.48,103.13,103.41,11737.0,90.5685,90.6123,90.3058,90.551,11737.0
2021-12-15 14:55:00,103.37,103.58,103.07,103.19,11134.0,90.516,90.6999,90.2533,90.3584,11134.0
2021-12-15 15:00:00,103.19,103.42,103.11,103.39,13466.0,90.3584,90.5598,90.2883,90.5335,13466.0
2021-12-15 15:05:00,103.36,103.77,103.36,103.72,10365.0,90.5072,90.8663,90.5072,90.8225,10365.0
2021-12-15 15:10:00,103.71,103.81,103.6,103.81,9903.0,90.8137,90.9013,90.7174,90.9013,9903.0
2021-12-15 15:15:00,103.81,104.21,103.81,104.11,16245.0,90.9013,91.2516,90.9013,91.164,16245.0
2021-12-15 15:20:00,104.13,104.37,104.1,104.19,11257.0,91.1815,91.3917,91.1552,91.234,11257.0
2021-12-15 15:25:00,104.21,104.31,104.08,104.3,13297.0,91.2516,91.3391,91.1377,91.3304,13297.0
2021-12-15 15:30:00,104.33,104.44,104.2,104.34,17373.0,91.3566,91.453,91.2428,91.3654,17373.0
2021-12-15 15:35:00,104.36,104.44,104.34,104.37,14981.0,91.3829,91.453,91.3654,91.3917,14981.0
2021-12-15 15:40:00,104.38,104.41,104.06,104.08,18384.0,91.4004,91.4267,91.1202,91.1377,18384.0
2021-12-15 15:45:00,104.07,104.23,103.96,104.12,24103.0,91.129,91.2691,91.0326,91.1727,24103.0
2021-12-15 15:50:00,104.08,104.47,103.94,104.43,38211.0,91.1377,91.4792,91.0151,91.4442,38211.0
2021-12-15 15:55:00,104.44,104.7,104.43,104.54,83831.0,91.453,91.6806,91.4442,91.5405,83831.0
2021-12-16 09:30:00,105.43,105.77,103.99,103.99,32845.0,92.3198,92.6176,91.0589,91.0589,32845.0
2021-12-16 09:35:00,104.0,104.9,104.0,104.57,15669.0,91.0677,91.8558,91.0677,91.5668,15669.0
2021-12-16 09:40:00,104.57,105.05,104.22,104.92,86397.0,91.5668,91.9871,91.2603,91.8733,86397.0
2021-12-16 09:45:00,104.95,105.73,104.72,105.73,8730.0,91.8995,92.5825,91.6981,92.5825,8730.0
2021-12-16 09:50:00,105.75,105.88,105.44,105.88,15055.0,92.6001,92.7139,92.3286,92.7139,15055.0
2021-12-16 09:55:00,105.86,105.96,105.19,105.28,11274.0,92.6964,92.7839,92.1097,92.1885,11274.0
2021-12-16 10:00:00,105.3,105.38,104.88,105.18,12452.0,92.206,92.2761,91.8382,92.1009,12452.0
2021-12-16 10:05:00,105.25,105.28,104.8,105.08,10994.0,92.1622,92.1885,91.7682,92.0134,10994.0
2021-12-16 10:10:00,105.1,105.87,105.1,105.83,7292.0,92.0309,92.7051,92.0309,92.6701,7292.0
2021-12-16 10:15:00,105.92,106.07,105.57,105.98,12328.0,92.7489,92.8803,92.4424,92.8015,12328.0
2021-12-16 10:20:00,105.92,106.38,105.92,106.32,16721.0,92.7489,93.1517,92.7489,93.0992,16721.0
2021-12-16 10:25:00,106.3,106.55,106.28,106.46,8682.0,93.0817,93.3006,93.0641,93.2218,8682.0
2021-12-16 10:30:00,106.43,106.53,106.25,106.46,9604.0,93.1955,93.2831,93.0379,93.2218,9604.0
2021-12-16 10:35:00,106.41,106.48,105.94,106.18,91596.0,93.178,93.2393,92.7664,92.9766,91596.0
2021-12-16 10:40:00,106.11,106.29,105.88,105.95,9374.0,92.9153,93.0729,92.7139,92.7752,9374.0
2021-12-16 10:45:00,105.98,106.49,105.96,106.49,10580.0,92.8015,93.248,92.7839,93.248,10580.0
2021-12-16 10:50:00,106.43,106.62,106.29,106.36,12429.0,93.1955,93.3619,93.0729,93.1342,12429.0
2021-12-16 10:55:00,106.42,106.65,106.3,106.42,9793.0,93.1867,93.3881,93.0817,93.1867,9793.0
2021-12-16 11:00:00,106.38,106.43,105.99,106.05,9049.0,93.1517,93.1955,92.8102,92.8627,9049.0
2021-12-16 11:05:00,106.06,106.31,105.99,106.16,12669.0,92.8715,93.0904,92.8102,92.9591,12669.0
2021-12-16 11:10:00,106.09,106.22,106.01,106.08,8119.0,92.8978,93.0116,92.8277,92.889,8119.0
2021-12-16 11:15:00,106.09,106.59,106.08,106.5,22350.0,92.8978,93.3356,92.889,93.2568,22350.0
2021-12-16 11:20:00,106.5,106.65,106.41,106.52,8322.0,93.2568,93.3881,93.178,93.2743,8322.0
2021-12-16 11:25:00,106.5,106.74,106.41,106.61,10138.0,93.2568,93.4669,93.178,93.3531,10138.0
2021-12-16 11:30:00,106.59,106.72,106.34,106.45,11591.0,93.3356,93.4494,93.1167,93.213,11591.0
2021-12-16 11:35:00,106.4,106.47,106.35,106.4,7013.0,93.1692,93.2305,93.1254,93.1692,7013.0
2021-12-16 11:40:00,106.37,106.53,106.37,106.43,7633.0,93.143,93.2831,93.143,93.1955,7633.0
2021-12-16 11:45:00,106.44,106.51,106.16,106.26,7859.0,93.2043,93.2655,92.9591,93.0466,7859.0
2021-12-16 11:50:00,106.26,106.38,106.24,106.3,5145.0,93.0466,93.1517,93.0291,93.0817,5145.0
2021-12-16 11:55:00,106.3,106.4,106.1,106.17,8303.0,93.0817,93.1692,92.9065,92.9678,8303.0
2021-12-16 12:00:00,106.17,106.42,106.17,106.29,7601.0,92.9678,93.1867,92.9678,93.0729,7601.0
2021-12-16 12:05:00,106.25,106.26,105.96,106.17,22156.0,93.0379,93.0466,92.7839,92.9678,22156.0
2021-12-16 12:10:00,106.21,106.37,106.16,106.37,8112.0,93.0029,93.143,92.9591,93.143,8112.0
2021-12-16 12:15:00,106.4,106.5,106.16,106.3,9347.0,93.1692,93.2568,92.9591,93.0817,9347.0
2021-12-16 12:20:00,106.36,106.47,106.09,106.09,13388.0,93.1342,93.2305,92.8978,92.8978,13388.0
2021-12-16 12:25:00,106.16,106.34,106.08,106.15,14106.0,92.9591,93.1167,92.889,92.9503,14106.0
2021-12-16 12:30:00,106.17,106.31,106.08,106.23,8460.0,92.9678,93.0904,92.889,93.0204,8460.0
2021-12-16 12:35:00,106.27,106.43,106.19,106.3,8359.0,93.0554,93.1955,92.9853,93.0817,8359.0
2021-12-16 12:40:00,106.31,106.42,106.05,106.09,6862.0,93.0904,93.1867,92.8627,92.8978,6862.0
2021-12-16 12:45:00,106.09,106.22,105.95,106.06,22848.0,92.8978,93.0116,92.7752,92.8715,22848.0
2021-12-16 12:50:00,106.06,106.19,105.69,105.73,16885.0,92.8715,92.9853,92.5475,92.5825,16885.0
2021-12-16 12:55:00,105.73,105.8,105.53,105.61,8268.0,92.5825,92.6438,92.4074,92.4775,8268.0
2021-12-16 13:00:00,105.65,105.93,105.64,105.81,7507.0,92.5125,92.7577,92.5037,92.6526,7507.0
2021-12-16 13:05:00,105.81,105.81,105.57,105.78,9906.0,92.6526,92.6526,92.4424,92.6263,9906.0
2021-12-16 13:10:00,105.74,105.77,105.64,105.75,8348.0,92.5913,92.6176,92.5037,92.6001,8348.0
2021-12-16 13:15:00,105.78,105.78,105.55,105.67,8096.0,92.6263,92.6263,92.4249,92.53,8096.0
2021-12-16 13:20:00,105.65,105.83,105.58,105.78,11074.0,92.5125,92.6701,92.4512,92.6263,11074.0
2021-12-16 13:25:00,105.78,105.96,105.75,105.84,11869.0,92.6263,92.7839,92.6001,92.6789,11869.0
2021-12-16 13:30:00,105.86,105.96,105.56,105.62,14260.0,92.6964,92.7839,92.4337,92.4862,14260.0
2021-12-16 13:35:00,105.57,105.67,105.54,105.67,5948.0,92.4424,92.53,92.4162,92.53,5948.0
2021-12-16 13:40:00,105.68,105.78,105.63,105.78,9264.0,92.5388,92.6263,92.495,92.6263,9264.0
2021-12-16 13:45:00,105.79,106.02,105.76,105.95,8874.0,92.6351,92.8365,92.6088,92.7752,8874.0
2021-12-16 13:50:00,106.01,106.04,105.74,105.75,8946.0,92.8277,92.854,92.5913,92.6001,8946.0
2021-12-16 13:55:00,105.74,105.83,105.73,105.78,11118.0,92.5913,92.6701,92.5825,92.6263,11118.0
2021-12-16 14:00:00,105.78,105.78,105.53,105.74,14161.0,92.6263,92.6263,92.4074,92.5913,14161.0
2021-12-16 14:05:00,105.73,105.83,105.6,105.6,7933.0,92.5825,92.6701,92.4687,92.4687,7933.0
2021-12-16 14:10:00,105.6,105.78,105.52,105.7,11867.0,92.4687,92.6263,92.3987,92.5563,11867.0
2021-12-16 14:15:00,105.65,105.65,105.02,105.06,12435.0,92.5125,92.5125,91.9608,91.9959,12435.0
2021-12-16 14:20:00,105.06,105.13,104.75,104.75,24814.0,91.9959,92.0572,91.7244,91.7244,24814.0
2021-12-16 14:25:00,104.73,105.04,104.73,104.74,5910.0,91.7069,91.9783,91.7069,91.7156,5910.0
2021-12-16 14:30:00,104.74,104.87,104.54,104.56,7539.0,91.7156,91.8295,91.5405,91.558,7539.0
2021-12-16 14:35:00,104.56,104.87,104.44,104.87,7903.0,91.558,91.8295,91.453,91.8295,7903.0
2021-12-16 14:40:00,104.94,104.94,104.74,104.83,5603.0,91.8908,91.8908,91.7156,91.7945,5603.0
2021-12-16 14:45:00,104.76,104.82,104.53,104.69,17965.0,91.7332,91.7857,91.5318,91.6719,17965.0
2021-12-16 14:50:00,104.68,104.85,104.65,104.75,12840.0,91.6631,91.812,91.6368,91.7244,12840.0
2021-12-16 14:55:00,104.73,105.04,104.7,105.0,9805.0,91.7069,91.9783,91.6806,91.9433,9805.0
2021-12-16 15:00:00,105.01,105.02,104.83,105.01,12191.0,91.9521,91.9608,91.7945,91.9521,12191.0
2021-12-16 15:05:00,104.99,105.06,104.91,104.92,9637.0,91.9346,91.9959,91.8645,91.8733,9637.0
2021-12-16 15:10:00,104.93,105.1,104.9,104.93,7233.0,91.882,92.0309,91.8558,91.882,7233.0
2021-12-16 15:15:00,104.89,105.15,104.88,105.12,16425.0,91.847,92.0747,91.8382,92.0484,16425.0
2021-12-16 15:20:00,105.1,105.25,105.06,105.11,14958.0,92.0309,92.1622,91.9959,92.0396,14958.0
2021-12-16 15:25:00,105.12,105.33,105.06,105.26,17811.0,92.0484,92.2323,91.9959,92.171,17811.0
2021-12-16 15:30:00,105.29,105.51,105.13,105.41,16210.0,92.1973,92.3899,92.0572,92.3023,16210.0
2021-12-16 15:35:00,105.42,105.42,105.05,105.26,19420.0,92.3111,92.3111,91.9871,92.171,19420.0
2021-12-16 15:40:00,105.23,105.39,104.98,105.03,40209.0,92.1447,92.2848,91.9258,91.9696,40209.0
2021-12-16 15:45:00,105.07,105.09,104.62,104.62,30436.0,92.0046,92.0221,91.6106,91.6106,30436.0
2021-12-16 15:50:00,104.58,105.02,104.56,104.79,40998.0,91.5755,91.9608,91.558,91.7594,40998.0
2021-12-16 15:55:00,104.77,104.87,104.57,104.58,44842.0,91.7419,91.8295,91.5668,91.5755,44842.0
2021-12-17 09:30:00,103.94,104.5,103.71,103.93,116169.0,91.0151,91.5055,90.8137,91.0064,116169.0
2021-12-17 09:35:00,103.99,104.06,102.85,103.01,16817.0,91.0589,91.1202,90.0607,90.2008,16817.0
2021-12-17 09:40:00,102.99,103.21,102.54,102.82,9260.0,90.1833,90.3759,89.7892,90.0344,9260.0
2021-12-17 09:45:00,102.82,103.48,102.73,103.48,12096.0,90.0344,90.6123,89.9556,90.6123,12096.0
2021-12-17 09:50:00,103.54,104.18,103.54,103.9,20323.0,90.6649,91.2253,90.6649,90.9801,20323.0
2021-12-17 09:55:00,103.88,104.19,103.52,104.05,14959.0,90.9626,91.234,90.6474,91.1114,14959.0
2021-12-17 10:00:00,104.01,104.39,103.99,104.13,46924.0,91.0764,91.4092,91.0589,91.1815,46924.0
2021-12-17 10:05:00,104.04,104.04,103.68,103.82,5014.0,91.1027,91.1027,90.7875,90.91,5014.0
2021-12-17 10:10:00,103.8,104.02,103.2,103.37,33205.0,90.8925,91.0852,90.3671,90.516,33205.0
2021-12-17 10:15:00,103.36,103.41,103.1,103.32,6911.0,90.5072,90.551,90.2796,90.4722,6911.0
2021-12-17 10:20:00,103.38,103.44,103.2,103.34,14314.0,90.5248,90.5773,90.3671,90.4897,14314.0
2021-12-17 10:25:00,103.34,103.87,103.34,103.86,9299.0,90.4897,90.9538,90.4897,90.9451,9299.0
2021-12-17 10:30:00,103.89,104.31,103.74,104.17,10979.0,90.9713,91.3391,90.84,91.2165,10979.0
2021-12-17 10:35:00,104.2,104.67,104.19,104.53,8644.0,91.2428,91.6544,91.234,91.5318,8644.0
2021-12-17 10:40:00,104.57,104.62,104.31,104.42,7622.0,91.5668,91.6106,91.3391,91.4354,7622.0
2021-12-17 10:45:00,104.37,104.72,104.37,104.45,5297.0,91.3917,91.6981,91.3917,91.4617,5297.0
2021-12-17 10:50:00,104.47,104.67,104.33,104.42,14442.0,91.4792,91.6544,91.3566,91.4354,14442.0
2021-12-17 10:55:00,104.4,104.44,104.22,104.33,14878.0,91.4179,91.453,91.2603,91.3566,14878.0
2021-12-17 11:00:00,104.32,104.56,104.28,104.28,14817.0,91.3479,91.558,91.3128,91.3128,14817.0
2021-12-17 11:05:00,104.32,104.51,104.24,104.44,16130.0,91.3479,91.5142,91.2778,91.453,16130.0
2021-12-17 11:10:00,104.3,105.12,104.3,105.12,25533.0,91.3304,92.0484,91.3304,92.0484,25533.0
2021-12-17 11:15:00,105.12,105.12,104.89,105.1,10660.0,92.0484,92.0484,91.847,92.0309,10660.0
2021-12-17 11:20:00,105.12,105.12,104.8,104.91,18620.0,92.0484,92.0484,91.7682,91.8645,18620.0
2021-12-17 11:25:00,104.91,105.09,104.81,105.05,15764.0,91.8645,92.0221,91.7769,91.9871,15764.0
2021-12-17 11:30:00,105.02,105.02,104.54,104.54,9637.0,91.9608,91.9608,91.5405,91.5405,9637.0
2021-12-17 11:35:00,104.5,104.58,104.38,104.56,9669.0,91.5055,91.5755,91.4004,91.558,9669.0
2021-12-17 11:40:00,104.56,104.69,104.48,104.64,12037.0,91.558,91.6719,91.488,91.6281,12037.0
2021-12-17 11:45:00,104.67,104.72,104.47,104.49,6978.0,91.6544,91.6981,91.4792,91.4967,6978.0
2021-12-17 11:50:00,104.5,104.61,104.41,104.45,5845.0,91.5055,91.6018,91.4267,91.4617,5845.0
2021-12-17 11:55:00,104.45,104.74,104.41,104.73,11821.0,91.4617,91.7156,91.4267,91.7069,11821.0
2021-12-17 12:00:00,104.72,104.72,104.49,104.68,9586.0,91.6981,91.6981,91.4967,91.6631,9586.0
2021-12-17 12:05:00,104.65,104.67,104.42,104.5,11331.0,91.6368,91.6544,91.4354,91.5055,11331.0
2021-12-17 12:10:00,104.46,104.61,104.46,104.6,3853.0,91.4705,91.6018,91.4705,91.5931,3853.0
2021-12-17 12:15:00,104.57,104.9,104.56,104.73,7195.0,91.5668,91.8558,91.558,91.7069,7195.0
2021-12-17 12:20:00,104.75,104.92,104.74,104.8,5446.0,91.7244,91.8733,91.7156,91.7682,5446.0
2021-12-17 12:25:00,104.7,104.86,104.56,104.85,8023.0,91.6806,91.8207,91.558,91.812,8023.0
2021-12-17 12:30:00,104.8,105.08,104.8,104.81,3933.0,91.7682,92.0134,91.7682,91.7769,3933.0
2021-12-17 12:35:00,104.84,105.02,104.84,105.0,9318.0,91.8032,91.9608,91.8032,91.9433,9318.0
2021-12-17 12:40:00,104.96,105.05,104.82,104.84,6620.0,91.9083,91.9871,91.7857,91.8032,6620.0
2021-12-17 12:45:00,104.88,104.91,104.69,104.73,6144.0,91.8382,91.8645,91.6719,91.7069,6144.0
2021-12-17 12:50:00,104.74,104.96,104.62,104.88,8425.0,91.7156,91.9083,91.6106,91.8382,8425.0
2021-12-17 12:55:00,104.84,105.03,104.79,104.86,3097.0,91.8032,91.9696,91.7594,91.8207,3097.0
2021-12-17 13:00:00,104.74,104.93,104.74,104.89,4156.0,91.7156,91.882,91.7156,91.847,4156.0
2021-12-17 13:05:00,104.88,104.92,104.67,104.8,9370.0,91.8382,91.8733,91.6544,91.7682,9370.0
2021-12-17 13:10:00,104.8,105.01,104.8,104.89,4783.0,91.7682,91.9521,91.7682,91.847,4783.0
2021-12-17 13:15:00,104.97,105.04,104.81,104.9,9830.0,91.917,91.9783,91.7769,91.8558,9830.0
2021-12-17 13:20:00,104.93,104.97,104.75,104.76,4552.0,91.882,91.917,91.7244,91.7332,4552.0
2021-12-17 13:25:00,104.68,104.99,104.68,104.95,5708.0,91.6631,91.9346,91.6631,91.8995,5708.0
2021-12-17 13:30:00,104.98,105.14,104.96,105.1,7037.0,91.9258,92.0659,91.9083,92.0309,7037.0
2021-12-17 13:35:00,105.1,105.1,104.87,104.87,3068.0,92.0309,92.0309,91.8295,91.8295,3068.0
2021-12-17 13:40:00,104.89,104.92,104.79,104.86,6302.0,91.847,91.8733,91.7594,91.8207,6302.0
2021-12-17 13:45:00,104.88,105.04,104.87,105.04,4984.0,91.8382,91.9783,91.8295,91.9783,4984.0
2021-12-17 13:50:00,105.04,105.06,104.92,104.93,3650.0,91.9783,91.9959,91.8733,91.882,3650.0
2021-12-17 13:55:00,104.89,105.03,104.84,105.02,8478.0,91.847,91.9696,91.8032,91.9608,8478.0
2021-12-17 14:00:00,105.04,105.06,104.83,104.88,5662.0,91.9783,91.9959,91.7945,91.8382,5662.0
2021-12-17 14:05:00,104.88,104.96,104.84,104.91,4621.0,91.8382,91.9083,91.8032,91.8645,4621.0
2021-12-17 14:10:00,104.96,105.04,104.9,104.92,7937.0,91.9083,91.9783,91.8558,91.8733,7937.0
2021-12-17 14:15:00,104.93,105.0,104.9,104.96,4327.0,91.882,91.9433,91.8558,91.9083,4327.0
2021-12-17 14:20:00,104.95,105.1,104.89,104.97,5440.0,91.8995,92.0309,91.847,91.917,5440.0
2021-12-17 14:25:00,104.97,104.97,104.62,104.74,9140.0,91.917,91.917,91.6106,91.7156,9140.0
2021-12-17 14:30:00,104.79,104.86,104.7,104.73,3845.0,91.7594,91.8207,91.6806,91.7069,3845.0
2021-12-17 14:35:00,104.67,104.71,104.6,104.69,7402.0,91.6544,91.6894,91.5931,91.6719,7402.0
2021-12-17 14:40:00,104.66,104.82,104.66,104.82,17074.0,91.6456,91.7857,91.6456,91.7857,17074.0
2021-12-17 14:45:00,104.85,104.94,104.85,104.9,10160.0,91.812,91.8908,91.812,91.8558,10160.0
2021-12-17 14:50:00,104.87,104.94,104.84,104.89,22666.0,91.8295,91.8908,91.8032,91.847,22666.0
2021-12-17 14:55:00,104.9,104.98,104.81,104.94,12206.0,91.8558,91.9258,91.7769,91.8908,12206.0
2021-12-17 15:00:00,104.96,105.19,104.96,105.07,19184.0,91.9083,92.1097,91.9083,92.0046,19184.0
2021-12-17 15:05:00,105.11,105.24,105.06,105.19,22437.0,92.0396,92.1535,91.9959,92.1097,22437.0
2021-12-17 15:10:00,105.19,105.22,105.1,105.12,13924.0,92.1097,92.136,92.0309,92.0484,13924.0
2021-12-17 15:15:00,105.1,105.23,104.96,105.22,22176.0,92.0309,92.1447,91.9083,92.136,22176.0
2021-12-17 15:20:00,105.16,105.31,104.98,105.09,58513.0,92.0834,92.2148,91.9258,92.0221,58513.0
2021-12-17 15:25:00,105.06,105.09,104.75,104.98,19465.0,91.9959,92.0221,91.7244,91.9258,19465.0
2021-12-17 15:30:00,104.98,105.06,104.77,104.86,35190.0,91.9258,91.9959,91.7419,91.8207,35190.0
2021-12-17 15:35:00,104.9,104.9,104.73,104.84,17504.0,91.8558,91.8558,91.7069,91.8032,17504.0
2021-12-17 15:40:00,104.86,105.04,104.81,104.86,15881.0,91.8207,91.9783,91.7769,91.8207,15881.0
2021-12-17 15:45:00,104.88,104.89,104.6,104.6,19345.0,91.8382,91.847,91.5931,91.5931,19345.0
2021-12-17 15:50:00,104.6,104.96,104.32,104.51,102932.0,91.5931,91.9083,91.3479,91.5142,102932.0
2021-12-17 15:55:00,104.53,104.84,104.48,104.48,88899.0,91.5318,91.8032,91.488,91.488,88899.0
2021-12-20 09:30:00,103.89,104.4,103.15,104.23,37671.0,90.9713,91.4179,90.3234,91.2691,37671.0
2021-12-20 09:35:00,104.11,105.68,104.0,105.45,52775.0,91.164,92.5388,91.0677,92.3374,52775.0
2021-12-20 09:40:00,105.45,105.53,105.0,105.2,58227.0,92.3374,92.4074,91.9433,92.1184,58227.0
2021-12-20 09:45:00,105.14,105.55,104.78,104.87,47169.0,92.0659,92.4249,91.7507,91.8295,47169.0
2021-12-20 09:50:00,104.87,104.98,104.46,104.98,31847.0,91.8295,91.9258,91.4705,91.9258,31847.0
2021-12-20 09:55:00,104.93,105.17,104.62,105.14,40842.0,91.882,92.0922,91.6106,92.0659,40842.0
2021-12-20 10:00:00,105.2,105.49,105.06,105.4,11288.0,92.1184,92.3724,91.9959,92.2936,11288.0
2021-12-20 10:05:00,105.41,105.5,105.16,105.26,13191.0,92.3023,92.3811,92.0834,92.171,13191.0
2021-12-20 10:10:00,105.28,105.66,105.27,105.57,12245.0,92.1885,92.5212,92.1797,92.4424,12245.0
2021-12-20 10:15:00,105.62,105.99,105.53,105.84,36342.0,92.4862,92.8102,92.4074,92.6789,36342.0
2021-12-20 10:20:00,105.83,105.88,105.07,105.11,26039.0,92.6701,92.7139,92.0046,92.0396,26039.0
2021-12-20 10:25:00,105.12,105.12,104.81,104.95,28302.0,92.0484,92.0484,91.7769,91.8995,28302.0
2021-12-20 10:30:00,104.95,105.0,104.85,105.0,17614.0,91.8995,91.9433,91.812,91.9433,17614.0
2021-12-20 10:35:00,104.97,105.22,104.97,105.09,15142.0,91.917,92.136,91.917,92.0221,15142.0
2021-12-20 10:40:00,105.05,105.1,104.85,105.03,5103.0,91.9871,92.0309,91.812,91.9696,5103.0
2021-12-20 10:45:00,105.08,105.15,104.7,104.74,18062.0,92.0134,92.0747,91.6806,91.7156,18062.0
2021-12-20 10:50:00,104.7,104.86,104.38,104.4,15864.0,91.6806,91.8207,91.4004,91.4179,15864.0
2021-12-20 10:55:00,104.38,104.5,103.64,103.75,11232.0,91.4004,91.5055,90.7524,90.8488,11232.0
2021-12-20 11:00:00,103.8,103.81,103.5,103.55,6880.0,90.8925,90.9013,90.6298,90.6736,6880.0
2021-12-20 11:05:00,103.48,103.97,103.48,103.96,10344.0,90.6123,91.0414,90.6123,91.0326,10344.0
2021-12-20 11:10:00,103.91,104.05,103.63,103.65,31483.0,90.9889,91.1114,90.7437,90.7612,31483.0
2021-12-20 11:15:00,103.65,103.74,103.5,103.74,10183.0,90.7612,90.84,90.6298,90.84,10183.0
2021-12-20 11:20:00,103.83,103.97,103.74,103.85,9786.0,90.9188,91.0414,90.84,90.9363,9786.0
2021-12-20 11:25:00,103.91,103.92,103.57,103.62,3454.0,90.9889,90.9976,90.6911,90.7349,3454.0
2021-12-20 11:30:00,103.59,103.76,103.47,103.56,10006.0,90.7086,90.8575,90.6036,90.6824,10006.0
2021-12-20 11:35:00,103.54,103.62,103.39,103.52,16574.0,90.6649,90.7349,90.5335,90.6474,16574.0
2021-12-20 11:40:00,103.43,103.54,103.36,103.54,3551.0,90.5685,90.6649,90.5072,90.6649,3551.0
2021-12-20 11:45:00,103.55,103.55,103.24,103.29,3104.0,90.6736,90.6736,90.4022,90.446,3104.0
2021-12-20 11:50:00,103.33,103.81,103.33,103.81,9529.0,90.481,90.9013,90.481,90.9013,9529.0
2021-12-20 11:55:00,103.81,104.23,103.77,104.16,11434.0,90.9013,91.2691,90.8663,91.2078,11434.0
2021-12-20 12:00:00,104.2,104.2,103.68,103.75,13045.0,91.2428,91.2428,90.7875,90.8488,13045.0
2021-12-20 12:05:00,103.69,103.73,103.58,103.63,5390.0,90.7962,90.8312,90.6999,90.7437,5390.0
2021-12-20 12:10:00,103.63,103.71,103.58,103.59,4633.0,90.7437,90.8137,90.6999,90.7086,4633.0
2021-12-20 12:15:00,103.58,103.87,103.57,103.85,3555.0,90.6999,90.9538,90.6911,90.9363,3555.0
2021-12-20 12:20:00,103.8,103.8,103.58,103.61,3122.0,90.8925,90.8925,90.6999,90.7262,3122.0
2021-12-20 12:25:00,103.61,103.77,103.61,103.77,4695.0,90.7262,90.8663,90.7262,90.8663,4695.0
2021-12-20 12:30:00,103.74,103.77,103.49,103.58,7433.0,90.84,90.8663,90.6211,90.6999,7433.0
2021-12-20 12:35:00,103.58,103.75,103.58,103.61,3671.0,90.6999,90.8488,90.6999,90.7262,3671.0
2021-12-20 12:40:00,103.62,103.69,103.62,103.65,2141.0,90.7349,90.7962,90.7349,90.7612,2141.0
2021-12-20 12:45:00,103.61,103.72,103.56,103.64,4766.0,90.7262,90.8225,90.6824,90.7524,4766.0
2021-12-20 12:50:00,103.63,103.65,103.46,103.59,5945.0,90.7437,90.7612,90.5948,90.7086,5945.0
2021-12-20 12:55:00,103.5,103.53,103.3,103.35,3814.0,90.6298,90.6561,90.4547,90.4985,3814.0
2021-12-20 13:00:00,103.27,103.33,103.21,103.3,3643.0,90.4284,90.481,90.3759,90.4547,3643.0
2021-12-20 13:05:00,103.34,103.46,103.27,103.45,5490.0,90.4897,90.5948,90.4284,90.5861,5490.0
2021-12-20 13:10:00,103.46,103.5,103.3,103.34,8849.0,90.5948,90.6298,90.4547,90.4897,8849.0
2021-12-20 13:15:00,103.34,103.44,103.27,103.42,7230.0,90.4897,90.5773,90.4284,90.5598,7230.0
2021-12-20 13:20:00,103.43,103.61,103.39,103.39,9590.0,90.5685,90.7262,90.5335,90.5335,9590.0
2021-12-20 13:25:00,103.43,103.66,103.42,103.65,3729.0,90.5685,90.7699,90.5598,90.7612,3729.0
2021-12-20 13:30:00,103.63,103.8,103.63,103.68,2880.0,90.7437,90.8925,90.7437,90.7875,2880.0
2021-12-20 13:35:00,103.68,103.92,103.67,103.92,5104.0,90.7875,90.9976,90.7787,90.9976,5104.0
2021-12-20 13:40:00,104.0,104.16,103.98,103.99,21635.0,91.0677,91.2078,91.0502,91.0589,21635.0
2021-12-20 13:45:00,104.02,104.15,103.97,104.15,3134.0,91.0852,91.199,91.0414,91.199,3134.0
2021-12-20 13:50:00,104.19,104.27,103.94,104.26,10295.0,91.234,91.3041,91.0151,91.2953,10295.0
2021-12-20 13:55:00,104.33,104.38,104.04,104.19,4763.0,91.3566,91.4004,91.1027,91.234,4763.0
2021-12-20 14:00:00,104.13,104.13,103.98,103.98,3642.0,91.1815,91.1815,91.0502,91.0502,3642.0
2021-12-20 14:05:00,103.98,104.17,103.94,104.17,5492.0,91.0502,91.2165,91.0151,91.2165,5492.0
2021-12-20 14:10:00,104.18,104.24,104.09,104.12,3899.0,91.2253,91.2778,91.1465,91.1727,3899.0
2021-12-20 14:15:00,104.15,104.38,104.14,104.35,4343.0,91.199,91.4004,91.1903,91.3741,4343.0
2021-12-20 14:20:00,104.35,104.46,104.35,104.44,3713.0,91.3741,91.4705,91.3741,91.453,3713.0
2021-12-20 14:25:00,104.41,104.41,104.18,104.2,8229.0,91.4267,91.4267,91.2253,91.2428,8229.0
2021-12-20 14:30:00,104.17,104.21,104.12,104.18,3307.0,91.2165,91.2516,91.1727,91.2253,3307.0
2021-12-20 14:35:00,104.13,104.24,104.0,104.09,4472.0,91.1815,91.2778,91.0677,91.1465,4472.0
2021-12-20 14:40:00,104.11,104.17,104.03,104.17,1749.0,91.164,91.2165,91.0939,91.2165,1749.0
2021-12-20 14:45:00,104.14,104.21,104.12,104.15,2010.0,91.1903,91.2516,91.1727,91.199,2010.0
2021-12-20 14:50:00,104.18,104.37,104.18,104.36,1953.0,91.2253,91.3917,91.2253,91.3829,1953.0
2021-12-20 14:55:00,104.31,104.38,104.26,104.27,7268.0,91.3391,91.4004,91.2953,91.3041,7268.0
2021-12-20 15:00:00,104.34,104.47,104.3,104.43,23159.0,91.3654,91.4792,91.3304,91.4442,23159.0
2021-12-20 15:05:00,104.42,104.56,104.31,104.33,4770.0,91.4354,91.558,91.3391,91.3566,4770.0
2021-12-20 15:10:00,104.3,104.33,104.11,104.14,6541.0,91.3304,91.3566,91.164,91.1903,6541.0
2021-12-20 15:15:00,104.14,104.46,104.13,104.44,10176.0,91.1903,91.4705,91.1815,91.453,10176.0
2021-12-20 15:20:00,104.47,104.77,104.47,104.7,18372.0,91.4792,91.7419,91.4792,91.6806,18372.0
2021-12-20 15:25:00,104.67,105.15,104.63,105.08,43476.0,91.6544,92.0747,91.6193,92.0134,43476.0
2021-12-20 15:30:00,105.0,105.03,104.7,104.73,13771.0,91.9433,91.9696,91.6806,91.7069,13771.0
2021-12-20 15:35:00,104.68,104.93,104.66,104.9,13850.0,91.6631,91.882,91.6456,91.8558,13850.0
2021-12-20 15:40:00,104.87,105.09,104.83,104.86,23043.0,91.8295,92.0221,91.7945,91.8207,23043.0
2021-12-20 15:45:00,104.8,105.06,104.73,105.01,16165.0,91.7682,91.9959,91.7069,91.9521,16165.0
2021-12-20 15:50:00,105.01,105.27,105.0,105.14,34024.0,91.9521,92.1797,91.9433,92.0659,34024.0
2021-12-20 15:55:00,105.17,105.37,105.09,105.12,61332.0,92.0922,92.2673,92.0221,92.0484,61332.0
2021-12-21 09:30:00,107.36,107.65,106.01,106.16,62074.0,94.6124,94.8679,93.4227,93.5549,62074.0
2021-12-21 09:35:00,106.16,106.93,106.01,106.67,18243.0,93.5549,94.2334,93.4227,94.0043,18243.0
2021-12-21 09:40:00,106.75,107.28,106.7,106.74,29738.0,94.0748,94.5419,94.0307,94.066,29738.0
2021-12-21 09:45:00,106.82,106.9,106.39,106.4,25789.0,94.1365,94.207,93.7575,93.7664,25789.0
2021-12-21 09:50:00,106.4,106.44,105.79,106.0,35320.0,93.7664,93.8016,93.2288,93.4139,35320.0
2021-12-21 09:55:00,106.1,106.65,105.96,106.62,32777.0,93.502,93.9867,93.3786,93.9602,32777.0
2021-12-21 10:00:00,106.62,106.84,106.51,106.52,17615.0,93.9602,94.1541,93.8633,93.8721,17615.0
2021-12-21 10:05:00,106.45,106.71,106.44,106.62,24104.0,93.8104,94.0395,93.8016,93.9602,24104.0
2021-12-21 10:10:00,106.58,106.7,106.36,106.47,15279.0,93.925,94.0307,93.7311,93.828,15279.0
2021-12-21 10:15:00,106.44,106.76,106.4,106.67,11816.0,93.8016,94.0836,93.7664,94.0043,11816.0
2021-12-21 10:20:00,106.7,106.9,106.65,106.79,11245.0,94.0307,94.207,93.9867,94.11,11245.0
2021-12-21 10:25:00,106.79,106.79,106.34,106.56,21383.0,94.11,94.11,93.7135,93.9074,21383.0
2021-12-21 10:30:00,106.58,106.61,106.3,106.34,17050.0,93.925,93.9514,93.6782,93.7135,17050.0
2021-12-21 10:35:00,106.34,106.57,106.25,106.54,30737.0,93.7135,93.9162,93.6342,93.8897,30737.0
2021-12-21 10:40:00,106.49,106.92,106.27,106.92,18356.0,93.8457,94.2246,93.6518,94.2246,18356.0
2021-12-21 10:45:00,106.92,106.94,106.7,106.86,8301.0,94.2246,94.2422,94.0307,94.1717,8301.0
2021-12-21 10:50:00,106.87,107.1,106.71,106.76,10794.0,94.1805,94.3832,94.0395,94.0836,10794.0
2021-12-21 10:55:00,106.8,106.81,106.38,106.45,12423.0,94.1189,94.1277,93.7487,93.8104,12423.0
2021-12-21 11:00:00,106.46,106.61,106.33,106.53,21019.0,93.8192,93.9514,93.7047,93.8809,21019.0
2021-12-21 11:05:00,106.54,106.84,106.5,106.8,7460.0,93.8897,94.1541,93.8545,94.1189,7460.0
2021-12-21 11:10:00,106.81,106.95,106.74,106.9,12423.0,94.1277,94.2511,94.066,94.207,12423.0
2021-12-21 11:15:00,106.83,106.9,106.74,106.84,13363.0,94.1453,94.207,94.066,94.1541,13363.0
2021-12-21 11:20:00,106.86,107.06,106.82,107.01,11517.0,94.1717,94.348,94.1365,94.3039,11517.0
2021-12-21 11:25:00,106.95,107.03,106.88,107.03,9653.0,94.2511,94.3216,94.1894,94.3216,9653.0
2021-12-21 11:30:00,106.98,107.09,106.94,107.02,8094.0,94.2775,94.3744,94.2422,94.3127,8094.0
2021-12-21 11:35:00,107.05,107.46,107.04,107.29,8958.0,94.3392,94.7005,94.3304,94.5507,8958.0
2021-12-21 11:40:00,107.36,107.78,107.32,107.66,12573.0,94.6124,94.9825,94.5771,94.8767,12573.0
2021-12-21 11:45:00,107.74,107.74,107.27,107.41,7638.0,94.9472,94.9472,94.5331,94.6564,7638.0
2021-12-21 11:50:00,107.42,107.58,107.42,107.52,7464.0,94.6652,94.8062,94.6652,94.7534,7464.0
2021-12-21 11:55:00,107.49,107.61,107.4,107.42,11095.0,94.7269,94.8327,94.6476,94.6652,11095.0
2021-12-21 12:00:00,107.43,107.63,107.41,107.54,8911.0,94.6741,94.8503,94.6564,94.771,8911.0
2021-12-21 12:05:00,107.58,107.8,107.51,107.8,8532.0,94.8062,95.0001,94.7446,95.0001,8532.0
2021-12-21 12:10:00,107.8,107.93,107.63,107.72,13515.0,95.0001,95.1147,94.8503,94.9296,13515.0
2021-12-21 12:15:00,107.78,107.85,107.7,107.7,7354.0,94.9825,95.0442,94.912,94.912,7354.0
2021-12-21 12:20:00,107.7,107.72,107.55,107.57,4661.0,94.912,94.9296,94.7798,94.7974,4661.0
2021-12-21 12:25:00,107.57,107.59,107.46,107.59,4678.0,94.7974,94.8151,94.7005,94.8151,4678.0
2021-12-21 12:30:00,107.55,107.56,107.4,107.43,7477.0,94.7798,94.7886,94.6476,94.6741,7477.0
2021-12-21 12:35:00,107.38,107.56,107.36,107.48,4285.0,94.63,94.7886,94.6124,94.7181,4285.0
2021-12-21 12:40:00,107.5,107.6,107.34,107.49,26374.0,94.7357,94.8239,94.5947,94.7269,26374.0
2021-12-21 12:45:00,107.49,107.55,107.31,107.45,13527.0,94.7269,94.7798,94.5683,94.6917,13527.0
2021-12-21 12:50:00,107.5,107.57,107.42,107.55,7100.0,94.7357,94.7974,94.6652,94.7798,7100.0
2021-12-21 12:55:00,107.57,107.8,107.57,107.8,9927.0,94.7974,95.0001,94.7974,95.0001,9927.0
2021-12-21 13:00:00,107.77,107.77,107.63,107.72,8678.0,94.9737,94.9737,94.8503,94.9296,8678.0
2021-12-21 13:05:00,107.68,107.92,107.68,107.86,9600.0,94.8944,95.1059,94.8944,95.053,9600.0
2021-12-21 13:10:00,107.84,107.87,107.68,107.87,8379.0,95.0354,95.0618,94.8944,95.0618,8379.0
2021-12-21 13:15:00,107.84,108.01,107.82,107.96,8277.0,95.0354,95.1852,95.0177,95.1411,8277.0
2021-12-21 13:20:00,107.95,108.02,107.92,108.02,7027.0,95.1323,95.194,95.1059,95.194,7027.0
2021-12-21 13:25:00,108.02,108.06,107.91,108.02,10914.0,95.194,95.2293,95.0971,95.194,10914.0
2021-12-21 13:30:00,108.02,108.41,108.02,108.41,22203.0,95.194,95.5377,95.194,95.5377,22203.0
2021-12-21 13:35:00,108.38,108.49,108.34,108.39,11333.0,95.5113,95.6082,95.476,95.5201,11333.0
2021-12-21 13:40:00,108.35,108.46,108.28,108.39,8811.0,95.4848,95.5818,95.4231,95.5201,8811.0
2021-12-21 13:45:00,108.4,108.59,108.37,108.43,25909.0,95.5289,95.6963,95.5024,95.5553,25909.0
2021-12-21 13:50:00,108.45,108.55,108.39,108.47,7017.0,95.5729,95.6611,95.5201,95.5906,7017.0
2021-12-21 13:55:00,108.5,108.61,108.46,108.54,10626.0,95.617,95.7139,95.5818,95.6523,10626.0
2021-12-21 14:00:00,108.55,108.83,108.5,108.74,18466.0,95.6611,95.9078,95.617,95.8285,18466.0
2021-12-21 14:05:00,108.73,108.75,108.44,108.56,69027.0,95.8197,95.8373,95.5641,95.6699,69027.0
2021-12-21 14:10:00,108.53,108.56,108.29,108.32,21157.0,95.6434,95.6699,95.4319,95.4584,21157.0
2021-12-21 14:15:00,108.34,108.34,108.14,108.28,10851.0,95.476,95.476,95.2998,95.4231,10851.0
2021-12-21 14:20:00,108.28,108.39,108.26,108.29,8585.0,95.4231,95.5201,95.4055,95.4319,8585.0
2021-12-21 14:25:00,108.33,108.37,108.29,108.29,5323.0,95.4672,95.5024,95.4319,95.4319,5323.0
2021-12-21 14:30:00,108.33,108.37,108.25,108.25,12430.0,95.4672,95.5024,95.3967,95.3967,12430.0
2021-12-21 14:35:00,108.24,108.39,108.23,108.34,7841.0,95.3879,95.5201,95.3791,95.476,7841.0
2021-12-21 14:40:00,108.37,108.54,108.33,108.54,11020.0,95.5024,95.6523,95.4672,95.6523,11020.0
2021-12-21 14:45:00,108.53,108.66,108.53,108.62,9922.0,95.6434,95.758,95.6434,95.7228,9922.0
2021-12-21 14:50:00,108.65,108.79,108.62,108.75,6925.0,95.7492,95.8726,95.7228,95.8373,6925.0
2021-12-21 14:55:00,108.75,108.97,108.72,108.95,46793.0,95.8373,96.0312,95.8109,96.0136,46793.0
2021-12-21 15:00:00,108.93,109.09,108.92,109.03,15090.0,95.996,96.137,95.9871,96.0841,15090.0
2021-12-21 15:05:00,109.04,109.14,108.87,109.11,17031.0,96.0929,96.181,95.9431,96.1546,17031.0
2021-12-21 15:10:00,109.11,109.18,108.71,108.78,35400.0,96.1546,96.2163,95.8021,95.8638,35400.0
2021-12-21 15:15:00,108.78,108.97,108.76,108.94,13148.0,95.8638,96.0312,95.8461,96.0048,13148.0
2021-12-21 15:20:00,108.93,109.06,108.87,108.89,11788.0,95.996,96.1105,95.9431,95.9607,11788.0
2021-12-21 15:25:00,108.87,109.14,108.87,109.09,13278.0,95.9431,96.181,95.9431,96.137,13278.0
2021-12-21 15:30:00,109.08,109.17,108.64,108.64,15882.0,96.1281,96.2075,95.7404,95.7404,15882.0
2021-12-21 15:35:00,108.63,108.76,108.62,108.75,18989.0,95.7316,95.8461,95.7228,95.8373,18989.0
2021-12-21 15:40:00,108.73,108.93,108.73,108.81,23825.0,95.8197,95.996,95.8197,95.8902,23825.0
2021-12-21 15:45:00,108.83,108.97,108.76,108.79,24318.0,95.9078,96.0312,95.8461,95.8726,24318.0
2021-12-21 15:50:00,108.71,109.14,108.71,109.1,49137.0,95.8021,96.181,95.8021,96.1458,49137.0
2021-12-21 15:55:00,109.08,109.28,109.02,109.24,53427.0,96.1281,96.3044,96.0753,96.2691,53427.0
2021-12-22 09:30:00,108.36,108.55,107.57,108.05,34335.0,95.4936,95.6611,94.7974,95.2204,34335.0
2021-12-22 09:35:00,108.34,108.67,108.0,108.21,22394.0,95.476,95.7668,95.1764,95.3614,22394.0
2021-12-22 09:40:00,108.26,108.26,107.25,107.83,12479.0,95.4055,95.4055,94.5154,95.0266,12479.0
2021-12-22 09:45:00,107.66,108.11,107.3,108.11,9707.0,94.8767,95.2733,94.5595,95.2733,9707.0
2021-12-22 09:50:00,107.95,108.1,107.67,107.71,8074.0,95.1323,95.2645,94.8856,94.9208,8074.0
2021-12-22 09:55:00,107.91,108.03,107.64,107.87,6209.0,95.0971,95.2028,94.8591,95.0618,6209.0
2021-12-22 10:00:00,107.96,108.16,107.88,107.92,4743.0,95.1411,95.3174,95.0706,95.1059,4743.0
2021-12-22 10:05:00,107.86,107.99,107.79,107.98,4085.0,95.053,95.1676,94.9913,95.1588,4085.0
2021-12-22 10:10:00,108.06,108.98,108.06,108.87,15655.0,95.2293,96.04,95.2293,95.9431,15655.0
2021-12-22 10:15:00,109.0,109.09,108.73,108.73,5050.0,96.0576,96.137,95.8197,95.8197,5050.0
2021-12-22 10:20:00,108.66,108.8,108.64,108.7,7142.0,95.758,95.8814,95.7404,95.7933,7142.0
2021-12-22 10:25:00,108.73,108.86,108.61,108.67,14943.0,95.8197,95.9343,95.7139,95.7668,14943.0
2021-12-22 10:30:00,108.72,108.77,108.6,108.7,3257.0,95.8109,95.8549,95.7051,95.7933,3257.0
2021-12-22 10:35:00,108.73,108.83,108.51,108.78,6155.0,95.8197,95.9078,95.6258,95.8638,6155.0
2021-12-22 10:40:00,108.79,109.06,108.78,108.99,6294.0,95.8726,96.1105,95.8638,96.0488,6294.0
2021-12-22 10:45:00,109.0,109.16,108.93,109.14,7947.0,96.0576,96.1986,95.996,96.181,7947.0
2021-12-22 10:50:00,109.19,109.2,108.91,109.05,6001.0,96.2251,96.2339,95.9783,96.1017,6001.0
2021-12-22 10:55:00,109.05,109.44,109.0,109.34,8960.0,96.1017,96.4454,96.0576,96.3573,8960.0
2021-12-22 11:00:00,109.41,109.55,109.09,109.27,11543.0,96.419,96.5423,96.137,96.2956,11543.0
2021-12-22 11:05:00,109.27,109.29,109.13,109.27,6028.0,96.2956,96.3132,96.1722,96.2956,6028.0
2021-12-22 11:10:00,109.2,109.44,109.2,109.44,3114.0,96.2339,96.4454,96.2339,96.4454,3114.0
2021-12-22 11:15:00,109.46,109.92,109.37,109.91,12662.0,96.463,96.8684,96.3837,96.8596,12662.0
2021-12-22 11:20:00,109.81,109.87,109.59,109.68,20462.0,96.7715,96.8243,96.5776,96.6569,20462.0
2021-12-22 11:25:00,109.65,109.67,109.49,109.57,4522.0,96.6305,96.6481,96.4895,96.56,4522.0
2021-12-22 11:30:00,109.58,109.71,109.49,109.68,6306.0,96.5688,96.6833,96.4895,96.6569,6306.0
2021-12-22 11:35:00,109.76,109.77,109.37,109.37,12180.0,96.7274,96.7362,96.3837,96.3837,12180.0
2021-12-22 11:40:00,109.34,109.43,109.22,109.38,4626.0,96.3573,96.4366,96.2515,96.3925,4626.0
2021-12-22 11:45:00,109.32,109.32,109.0,109.17,3840.0,96.3396,96.3396,96.0576,96.2075,3840.0
2021-12-22 11:50:00,109.22,109.27,109.17,109.27,2522.0,96.2515,96.2956,96.2075,96.2956,2522.0
2021-12-22 11:55:00,109.33,109.45,109.33,109.45,4433.0,96.3485,96.4542,96.3485,96.4542,4433.0
2021-12-22 12:00:00,109.44,109.6,109.4,109.51,5818.0,96.4454,96.5864,96.4101,96.5071,5818.0
2021-12-22 12:05:00,109.48,109.48,109.27,109.29,2837.0,96.4806,96.4806,96.2956,96.3132,2837.0
2021-12-22 12:10:00,109.25,109.31,108.97,109.0,6566.0,96.278,96.3308,96.0312,96.0576,6566.0
2021-12-22 12:15:00,109.03,109.08,108.87,109.08,9807.0,96.0841,96.1281,95.9431,96.1281,9807.0
2021-12-22 12:20:00,109.08,109.12,109.01,109.07,5410.0,96.1281,96.1634,96.0665,96.1193,5410.0
2021-12-22 12:25:00,109.05,109.28,109.04,109.12,7720.0,96.1017,96.3044,96.0929,96.1634,7720.0
2021-12-22 12:30:00,109.17,109.22,109.13,109.17,3021.0,96.2075,96.2515,96.1722,96.2075,3021.0
2021-12-22 12:35:00,109.17,109.18,109.01,109.12,6619.0,96.2075,96.2163,96.0665,96.1634,6619.0
2021-12-22 12:40:00,109.16,109.25,109.16,109.24,4901.0,96.1986,96.278,96.1986,96.2691,4901.0
2021-12-22 12:45:00,109.28,109.28,109.16,109.2,2461.0,96.3044,96.3044,96.1986,96.2339,2461.0
2021-12-22 12:50:00,109.2,109.57,109.2,109.47,13176.0,96.2339,96.56,96.2339,96.4718,13176.0
2021-12-22 12:55:00,109.52,109.62,109.5,109.61,5895.0,96.5159,96.604,96.4983,96.5952,5895.0
2021-12-22 13:00:00,109.59,109.69,109.51,109.69,3346.0,96.5776,96.6657,96.5071,96.6657,3346.0
2021-12-22 13:05:00,109.65,109.7,109.61,109.63,3662.0,96.6305,96.6745,96.5952,96.6128,3662.0
2021-12-22 13:10:00,109.69,109.95,109.67,109.94,12011.0,96.6657,96.8948,96.6481,96.886,12011.0
2021-12-22 13:15:00,109.95,109.96,109.88,109.95,8933.0,96.8948,96.9037,96.8332,96.8948,8933.0
2021-12-22 13:20:00,109.97,110.0,109.82,109.82,51902.0,96.9125,96.9389,96.7803,96.7803,51902.0
2021-12-22 13:25:00,109.85,109.91,109.66,109.78,11867.0,96.8067,96.8596,96.6393,96.745,11867.0
2021-12-22 13:30:00,109.77,109.96,109.73,109.93,22252.0,96.7362,96.9037,96.701,96.8772,22252.0
2021-12-22 13:35:00,109.95,109.95,109.24,109.33,12184.0,96.8948,96.8948,96.2691,96.3485,12184.0
2021-12-22 13:40:00,109.3,109.33,108.98,108.98,11679.0,96.322,96.3485,96.04,96.04,11679.0
2021-12-22 13:45:00,108.98,109.05,108.85,108.92,6106.0,96.04,96.1017,95.9254,95.9871,6106.0
2021-12-22 13:50:00,108.92,109.25,108.88,109.05,10222.0,95.9871,96.278,95.9519,96.1017,10222.0
2021-12-22 13:55:00,109.01,109.08,108.85,109.01,4674.0,96.0665,96.1281,95.9254,96.0665,4674.0
2021-12-22 14:00:00,108.95,109.05,108.84,109.02,6644.0,96.0136,96.1017,95.9166,96.0753,6644.0
2021-12-22 14:05:00,109.02,109.02,108.85,108.85,3361.0,96.0753,96.0753,95.9254,95.9254,3361.0
2021-12-22 14:10:00,108.84,108.97,108.83,108.95,8366.0,95.9166,96.0312,95.9078,96.0136,8366.0
2021-12-22 14:15:00,108.93,109.08,108.93,108.94,5425.0,95.996,96.1281,95.996,96.0048,5425.0
2021-12-22 14:20:00,108.91,109.39,108.86,109.34,11108.0,95.9783,96.4013,95.9343,96.3573,11108.0
2021-12-22 14:25:00,109.37,109.45,109.22,109.28,7641.0,96.3837,96.4542,96.2515,96.3044,7641.0
2021-12-22 14:30:00,109.28,109.49,109.24,109.28,3393.0,96.3044,96.4895,96.2691,96.3044,3393.0
2021-12-22 14:35:00,109.23,109.4,109.12,109.39,3456.0,96.2603,96.4101,96.1634,96.4013,3456.0
2021-12-22 14:40:00,109.32,109.4,109.26,109.28,4848.0,96.3396,96.4101,96.2868,96.3044,4848.0
2021-12-22 14:45:00,109.25,109.38,109.24,109.37,3424.0,96.278,96.3925,96.2691,96.3837,3424.0
2021-12-22 14:50:00,109.34,109.47,109.34,109.46,3761.0,96.3573,96.4718,96.3573,96.463,3761.0
2021-12-22 14:55:00,109.48,109.59,109.47,109.55,5645.0,96.4806,96.5776,96.4718,96.5423,5645.0
2021-12-22 15:00:00,109.56,109.71,109.56,109.61,7362.0,96.5511,96.6833,96.5511,96.5952,7362.0
2021-12-22 15:05:00,109.65,109.74,109.64,109.71,5532.0,96.6305,96.7098,96.6216,96.6833,5532.0
2021-12-22 15:10:00,109.71,109.79,109.69,109.73,8351.0,96.6833,96.7538,96.6657,96.701,8351.0
2021-12-22 15:15:00,109.78,109.82,109.53,109.55,8634.0,96.745,96.7803,96.5247,96.5423,8634.0
2021-12-22 15:20:00,109.55,109.74,109.5,109.68,4777.0,96.5423,96.7098,96.4983,96.6569,4777.0
2021-12-22 15:25:00,109.7,109.91,109.68,109.87,7699.0,96.6745,96.8596,96.6569,96.8243,7699.0
2021-12-22 15:30:00,109.83,109.87,109.65,109.65,10556.0,96.7891,96.8243,96.6305,96.6305,10556.0
2021-12-22 15:35:00,109.66,109.83,109.64,109.81,11027.0,96.6393,96.7891,96.6216,96.7715,11027.0
2021-12-22 15:40:00,109.81,109.89,109.74,109.81,25570.0,96.7715,96.842,96.7098,96.7715,25570.0
2021-12-22 15:45:00,109.8,109.99,109.79,109.89,20900.0,96.7626,96.9301,96.7538,96.842,20900.0
2021-12-22 15:50:00,109.92,110.17,109.91,110.12,60147.0,96.8684,97.0887,96.8596,97.0447,60147.0
2021-12-22 15:55:00,110.13,110.35,110.13,110.31,59763.0,97.0535,97.2473,97.0535,97.2121,59763.0
2021-12-23 09:30:00,110.65,111.47,110.5,110.8,26511.0,97.5117,98.2344,97.3795,97.6439,26511.0
2021-12-23 09:35:00,110.81,111.25,110.8,111.0,7049.0,97.6527,98.0405,97.6439,97.8202,7049.0
2021-12-23 09:40:00,110.93,111.42,110.78,111.31,7767.0,97.7585,98.1903,97.6263,98.0934,7767.0
2021-12-23 09:45:00,111.32,111.6,111.22,111.29,8530.0,98.1022,98.3489,98.014,98.0757,8530.0
2021-12-23 09:50:00,111.32,111.57,111.11,111.11,16924.0,98.1022,98.3225,97.9171,97.9171,16924.0
2021-12-23 09:55:00,111.04,111.19,111.0,111.1,2954.0,97.8554,97.9876,97.8202,97.9083,2954.0
2021-12-23 10:00:00,111.06,111.26,111.03,111.03,3119.0,97.873,98.0493,97.8466,97.8466,3119.0
2021-12-23 10:05:00,110.91,111.32,110.91,111.28,8533.0,97.7409,98.1022,97.7409,98.0669,8533.0
2021-12-23 10:10:00,111.26,111.46,111.15,111.36,6142.0,98.0493,98.2255,97.9524,98.1374,6142.0
2021-12-23 10:15:00,111.36,111.36,111.21,111.35,3642.0,98.1374,98.1374,98.0052,98.1286,3642.0
2021-12-23 10:20:00,111.28,111.71,111.2,111.66,9318.0,98.0669,98.4459,97.9964,98.4018,9318.0
2021-12-23 10:25:00,111.7,111.84,111.53,111.56,10888.0,98.437,98.5604,98.2872,98.3137,10888.0
2021-12-23 10:30:00,111.58,111.6,111.28,111.38,5243.0,98.3313,98.3489,98.0669,98.155,5243.0
2021-12-23 10:35:00,111.35,111.57,111.25,111.29,10059.0,98.1286,98.3225,98.0405,98.0757,10059.0
2021-12-23 10:40:00,111.27,111.53,111.27,111.46,5460.0,98.0581,98.2872,98.0581,98.2255,5460.0
2021-12-23 10:45:00,111.47,111.52,111.32,111.52,3696.0,98.2344,98.2784,98.1022,98.2784,3696.0
2021-12-23 10:50:00,111.52,111.52,111.35,111.48,4360.0,98.2784,98.2784,98.1286,98.2432,4360.0
2021-12-23 10:55:00,111.47,111.62,111.44,111.62,4248.0,98.2344,98.3665,98.2079,98.3665,4248.0
2021-12-23 11:00:00,111.6,111.87,111.5,111.58,10441.0,98.3489,98.5869,98.2608,98.3313,10441.0
2021-12-23 11:05:00,111.6,112.0,111.6,111.87,9434.0,98.3489,98.7014,98.3489,98.5869,9434.0
2021-12-23 11:10:00,111.92,111.96,111.81,111.93,13041.0,98.6309,98.6662,98.534,98.6397,13041.0
2021-12-23 11:15:00,111.93,112.0,111.78,111.95,20720.0,98.6397,98.7014,98.5075,98.6574,20720.0
2021-12-23 11:20:00,111.94,112.0,111.85,111.9,8923.0,98.6486,98.7014,98.5692,98.6133,8923.0
2021-12-23 11:25:00,111.92,112.0,111.89,111.94,6086.0,98.6309,98.7014,98.6045,98.6486,6086.0
2021-12-23 11:30:00,111.9,111.99,111.86,111.95,4585.0,98.6133,98.6926,98.5781,98.6574,4585.0
2021-12-23 11:35:00,111.99,112.06,111.98,112.04,4751.0,98.6926,98.7543,98.6838,98.7367,4751.0
2021-12-23 11:40:00,112.06,112.1,111.92,111.95,4758.0,98.7543,98.7896,98.6309,98.6574,4758.0
2021-12-23 11:45:00,111.95,111.95,111.81,111.85,23169.0,98.6574,98.6574,98.534,98.5692,23169.0
2021-12-23 11:50:00,111.85,111.95,111.79,111.84,4321.0,98.5692,98.6574,98.5164,98.5604,4321.0
2021-12-23 11:55:00,111.84,111.98,111.84,111.94,3928.0,98.5604,98.6838,98.5604,98.6486,3928.0
2021-12-23 12:00:00,111.92,112.0,111.87,111.87,9662.0,98.6309,98.7014,98.5869,98.5869,9662.0
2021-12-23 12:05:00,111.91,112.0,111.91,111.97,3514.0,98.6221,98.7014,98.6221,98.675,3514.0
2021-12-23 12:10:00,111.93,111.95,111.87,111.9,15155.0,98.6397,98.6574,98.5869,98.6133,15155.0
2021-12-23 12:15:00,111.91,111.94,111.88,111.89,4596.0,98.6221,98.6486,98.5957,98.6045,4596.0
2021-12-23 12:20:00,111.92,112.06,111.92,112.04,4086.0,98.6309,98.7543,98.6309,98.7367,4086.0
2021-12-23 12:25:00,112.02,112.11,111.98,111.98,10082.0,98.7191,98.7984,98.6838,98.6838,10082.0
2021-12-23 12:30:00,112.01,112.1,111.94,111.96,4978.0,98.7102,98.7896,98.6486,98.6662,4978.0
2021-12-23 12:35:00,111.97,112.08,111.97,112.07,3957.0,98.675,98.7719,98.675,98.7631,3957.0
2021-12-23 12:40:00,112.08,112.19,112.04,112.06,6386.0,98.7719,98.8689,98.7367,98.7543,6386.0
2021-12-23 12:45:00,112.03,112.08,112.02,112.06,4050.0,98.7279,98.7719,98.7191,98.7543,4050.0
2021-12-23 12:50:00,112.04,112.04,111.85,111.89,7134.0,98.7367,98.7367,98.5692,98.6045,7134.0
2021-12-23 12:55:00,111.87,111.89,111.82,111.83,3798.0,98.5869,98.6045,98.5428,98.5516,3798.0
2021-12-23 13:00:00,111.87,111.94,111.84,111.86,6482.0,98.5869,98.6486,98.5604,98.5781,6482.0
2021-12-23 13:05:00,111.82,111.9,111.81,111.81,1591.0,98.5428,98.6133,98.534,98.534,1591.0
2021-12-23 13:10:00,111.85,111.88,111.62,111.72,10191.0,98.5692,98.5957,98.3665,98.4547,10191.0
2021-12-23 13:15:00,111.79,111.79,111.7,111.73,1377.0,98.5164,98.5164,98.437,98.4635,1377.0
2021-12-23 13:20:00,111.77,111.88,111.68,111.73,9733.0,98.4987,98.5957,98.4194,98.4635,9733.0
2021-12-23 13:25:00,111.75,111.98,111.73,111.94,5700.0,98.4811,98.6838,98.4635,98.6486,5700.0
2021-12-23 13:30:00,111.94,111.94,111.76,111.83,7200.0,98.6486,98.6486,98.4899,98.5516,7200.0
2021-12-23 13:35:00,111.84,111.86,111.82,111.84,7512.0,98.5604,98.5781,98.5428,98.5604,7512.0
2021-12-23 13:40:00,111.83,111.83,111.65,111.77,4400.0,98.5516,98.5516,98.393,98.4987,4400.0
2021-12-23 13:45:00,111.77,111.8,111.72,111.79,3139.0,98.4987,98.5252,98.4547,98.5164,3139.0
2021-12-23 13:50:00,111.78,111.88,111.77,111.85,3978.0,98.5075,98.5957,98.4987,98.5692,3978.0
2021-12-23 13:55:00,111.85,111.88,111.79,111.84,5925.0,98.5692,98.5957,98.5164,98.5604,5925.0
2021-12-23 14:00:00,111.86,111.87,111.74,111.83,3912.0,98.5781,98.5869,98.4723,98.5516,3912.0
2021-12-23 14:05:00,111.8,111.87,111.75,111.78,2939.0,98.5252,98.5869,98.4811,98.5075,2939.0
2021-12-23 14:10:00,111.74,111.74,111.66,111.7,3457.0,98.4723,98.4723,98.4018,98.437,3457.0
2021-12-23 14:15:00,111.7,111.79,111.68,111.78,4711.0,98.437,98.5164,98.4194,98.5075,4711.0
2021-12-23 14:20:00,111.83,111.84,111.72,111.75,4948.0,98.5516,98.5604,98.4547,98.4811,4948.0
2021-12-23 14:25:00,111.81,111.87,111.71,111.8,15026.0,98.534,98.5869,98.4459,98.5252,15026.0
2021-12-23 14:30:00,111.81,111.83,111.62,111.67,5317.0,98.534,98.5516,98.3665,98.4106,5317.0
2021-12-23 14:35:00,111.62,111.68,111.31,111.31,7221.0,98.3665,98.4194,98.0934,98.0934,7221.0
2021-12-23 14:40:00,111.33,111.44,111.32,111.44,1847.0,98.111,98.2079,98.1022,98.2079,1847.0
2021-12-23 14:45:00,111.54,111.55,111.3,111.37,4985.0,98.296,98.3049,98.0845,98.1462,4985.0
2021-12-23 14:50:00,111.34,111.44,111.34,111.41,2877.0,98.1198,98.2079,98.1198,98.1815,2877.0
2021-12-23 14:55:00,111.43,111.44,111.33,111.36,4562.0,98.1991,98.2079,98.111,98.1374,4562.0
2021-12-23 15:00:00,111.33,111.36,111.15,111.17,4979.0,98.111,98.1374,97.9524,97.97,4979.0
2021-12-23 15:05:00,111.17,111.43,111.12,111.37,4418.0,97.97,98.1991,97.9259,98.1462,4418.0
2021-12-23 15:10:00,111.41,111.53,111.37,111.49,5535.0,98.1815,98.2872,98.1462,98.252,5535.0
2021-12-23 15:15:00,111.56,111.6,111.23,111.24,6783.0,98.3137,98.3489,98.0229,98.0317,6783.0
2021-12-23 15:20:00,111.23,111.28,111.19,111.2,9147.0,98.0229,98.0669,97.9876,97.9964,9147.0
2021-12-23 15:25:00,111.21,111.34,111.21,111.31,7172.0,98.0052,98.1198,98.0052,98.0934,7172.0
2021-12-23 15:30:00,111.29,111.33,111.19,111.27,11919.0,98.0757,98.111,97.9876,98.0581,11919.0
2021-12-23 15:35:00,111.26,111.52,111.25,111.47,14078.0,98.0493,98.2784,98.0405,98.2344,14078.0
2021-12-23 15:40:00,111.48,111.54,111.36,111.47,12332.0,98.2432,98.296,98.1374,98.2344,12332.0
2021-12-23 15:45:00,111.47,111.62,111.44,111.57,12031.0,98.2344,98.3665,98.2079,98.3225,12031.0
2021-12-23 15:50:00,111.55,111.69,111.5,111.57,27848.0,98.3049,98.4282,98.2608,98.3225,27848.0
2021-12-23 15:55:00,111.55,111.56,111.38,111.42,73152.0,98.3049,98.3137,98.155,98.1903,73152.0
2021-12-27 09:30:00,111.58,112.09,111.51,111.85,18367.0,98.3313,98.7807,98.2696,98.5692,18367.0
2021-12-27 09:35:00,111.72,112.17,111.71,112.07,3489.0,98.4547,98.8512,98.4459,98.7631,3489.0
2021-12-27 09:40:00,112.07,112.62,112.07,112.53,3262.0,98.7631,99.2478,98.7631,99.1685,3262.0
2021-12-27 09:45:00,112.59,113.36,112.23,112.89,22015.0,99.2214,99.8999,98.9041,99.4858,22015.0
2021-12-27 09:50:00,112.93,112.94,112.25,112.25,2224.0,99.521,99.5298,98.9217,98.9217,2224.0
2021-12-27 09:55:00,112.28,112.28,112.12,112.26,1972.0,98.9482,98.9482,98.8072,98.9306,1972.0
2021-12-27 10:00:00,112.23,112.57,112.17,112.57,3816.0,98.9041,99.2037,98.8512,99.2037,3816.0
2021-12-27 10:05:00,112.78,112.92,112.58,112.77,4421.0,99.3888,99.5122,99.2126,99.38,4421.0
2021-12-27 10:10:00,112.81,112.87,112.62,112.86,12340.0,99.4153,99.4681,99.2478,99.4593,12340.0
2021-12-27 10:15:00,112.86,112.86,112.78,112.78,2009.0,99.4593,99.4593,99.3888,99.3888,2009.0
2021-12-27 10:20:00,112.85,112.97,112.66,112.9,4632.0,99.4505,99.5563,99.2831,99.4946,4632.0
2021-12-27 10:25:00,112.93,112.98,112.91,112.98,2173.0,99.521,99.5651,99.5034,99.5651,2173.0
2021-12-27 10:30:00,112.91,113.24,112.87,113.24,3387.0,99.5034,99.7942,99.4681,99.7942,3387.0
2021-12-27 10:35:00,113.23,113.37,113.17,113.25,4344.0,99.7854,99.9088,99.7325,99.803,4344.0
2021-12-27 10:40:00,113.24,113.69,113.21,113.64,8094.0,99.7942,100.1908,99.7678,100.1467,8094.0
2021-12-27 10:45:00,113.72,113.89,113.63,113.89,8450.0,100.2172,100.367,100.1379,100.367,8450.0
2021-12-27 10:50:00,113.92,113.95,113.61,113.61,11186.0,100.3935,100.4199,100.1203,100.1203,11186.0
2021-12-27 10:55:00,113.68,113.7,113.34,113.45,4738.0,100.1819,100.1996,99.8823,99.9793,4738.0
2021-12-27 11:00:00,113.42,113.47,113.23,113.26,3551.0,99.9528,99.9969,99.7854,99.8118,3551.0
2021-12-27 11:05:00,113.33,113.6,113.33,113.59,12434.0,99.8735,100.1114,99.8735,100.1026,12434.0
2021-12-27 11:10:00,113.59,113.84,113.59,113.65,4510.0,100.1026,100.323,100.1026,100.1555,4510.0
2021-12-27 11:15:00,113.56,113.59,113.43,113.46,3894.0,100.0762,100.1026,99.9616,99.9881,3894.0
2021-12-27 11:20:00,113.41,113.55,113.39,113.55,7616.0,99.944,100.0674,99.9264,100.0674,7616.0
2021-12-27 11:25:00,113.55,113.58,113.39,113.4,3953.0,100.0674,100.0938,99.9264,99.9352,3953.0
2021-12-27 11:30:00,113.38,113.43,113.31,113.32,8941.0,99.9176,99.9616,99.8559,99.8647,8941.0
2021-12-27 11:35:00,113.33,113.48,113.33,113.44,2050.0,99.8735,100.0057,99.8735,99.9704,2050.0
2021-12-27 11:40:00,113.4,113.45,113.4,113.42,1246.0,99.9352,99.9793,99.9352,99.9528,1246.0
2021-12-27 11:45:00,113.42,113.42,113.11,113.17,2000.0,99.9528,99.9528,99.6796,99.7325,2000.0
2021-12-27 11:50:00,113.14,113.15,113.0,113.03,3537.0,99.7061,99.7149,99.5827,99.6091,3537.0
2021-12-27 11:55:00,113.05,113.08,112.99,112.99,2962.0,99.6268,99.6532,99.5739,99.5739,2962.0
2021-12-27 12:00:00,113.0,113.17,112.99,113.15,5099.0,99.5827,99.7325,99.5739,99.7149,5099.0
2021-12-27 12:05:00,113.15,113.18,113.01,113.03,2885.0,99.7149,99.7413,99.5915,99.6091,2885.0
2021-12-27 12:10:00,112.98,113.09,112.98,113.05,4248.0,99.5651,99.662,99.5651,99.6268,4248.0
2021-12-27 12:15:00,113.06,113.22,113.06,113.06,3540.0,99.6356,99.7766,99.6356,99.6356,3540.0
2021-12-27 12:20:00,113.1,113.14,113.04,113.11,3870.0,99.6708,99.7061,99.6179,99.6796,3870.0
2021-12-27 12:25:00,113.14,113.33,113.11,113.28,10230.0,99.7061,99.8735,99.6796,99.8294,10230.0
2021-12-27 12:30:00,113.28,113.46,113.23,113.23,6816.0,99.8294,99.9881,99.7854,99.7854,6816.0
2021-12-27 12:35:00,113.16,113.17,113.05,113.13,5007.0,99.7237,99.7325,99.6268,99.6973,5007.0
2021-12-27 12:40:00,113.05,113.08,113.0,113.03,10804.0,99.6268,99.6532,99.5827,99.6091,10804.0
2021-12-27 12:45:00,113.07,113.12,113.07,113.12,505.0,99.6444,99.6884,99.6444,99.6884,505.0
2021-12-27 12:50:00,113.16,113.17,112.93,112.97,4215.0,99.7237,99.7325,99.521,99.5563,4215.0
2021-12-27 12:55:00,112.97,112.97,112.91,112.93,1765.0,99.5563,99.5563,99.5034,99.521,1765.0
2021-12-27 13:00:00,112.9,112.98,112.9,112.95,1800.0,99.4946,99.5651,99.4946,99.5386,1800.0
2021-12-27 13:05:00,113.02,113.02,112.96,113.0,2700.0,99.6003,99.6003,99.5474,99.5827,2700.0
2021-12-27 13:10:00,112.97,112.99,112.84,112.88,5187.0,99.5563,99.5739,99.4417,99.4769,5187.0
2021-12-27 13:15:00,112.93,113.09,112.88,113.07,3235.0,99.521,99.662,99.4769,99.6444,3235.0
2021-12-27 13:20:00,113.05,113.1,113.04,113.06,1769.0,99.6268,99.6708,99.6179,99.6356,1769.0
2021-12-27 13:25:00,113.08,113.28,113.08,113.26,4199.0,99.6532,99.8294,99.6532,99.8118,4199.0
2021-12-27 13:30:00,113.22,113.22,113.14,113.18,2479.0,99.7766,99.7766,99.7061,99.7413,2479.0
2021-12-27 13:35:00,113.18,113.25,113.17,113.19,1750.0,99.7413,99.803,99.7325,99.7501,1750.0
2021-12-27 13:40:00,113.17,113.17,112.99,113.12,4360.0,99.7325,99.7325,99.5739,99.6884,4360.0
2021-12-27 13:45:00,113.1,113.22,113.06,113.21,3480.0,99.6708,99.7766,99.6356,99.7678,3480.0
2021-12-27 13:50:00,113.17,113.24,113.16,113.18,2762.0,99.7325,99.7942,99.7237,99.7413,2762.0
2021-12-27 13:55:00,113.17,113.19,113.08,113.08,3054.0,99.7325,99.7501,99.6532,99.6532,3054.0
2021-12-27 14:00:00,113.07,113.14,113.02,113.14,3474.0,99.6444,99.7061,99.6003,99.7061,3474.0
2021-12-27 14:05:00,113.15,113.19,113.04,113.07,4779.0,99.7149,99.7501,99.6179,99.6444,4779.0
2021-12-27 14:10:00,113.14,113.25,113.08,113.2,2363.0,99.7061,99.803,99.6532,99.7589,2363.0
2021-12-27 14:15:00,113.24,113.3,113.2,113.26,4155.0,99.7942,99.8471,99.7589,99.8118,4155.0
2021-12-27 14:20:00,113.24,113.37,113.22,113.33,3432.0,99.7942,99.9088,99.7766,99.8735,3432.0
2021-12-27 14:25:00,113.34,113.37,113.31,113.37,3303.0,99.8823,99.9088,99.8559,99.9088,3303.0
2021-12-27 14:30:00,113.4,113.49,113.34,113.48,1836.0,99.9352,100.0145,99.8823,100.0057,1836.0
2021-12-27 14:35:00,113.49,113.49,113.35,113.35,3300.0,100.0145,100.0145,99.8911,99.8911,3300.0
2021-12-27 14:40:00,113.35,113.38,113.35,113.35,1865.0,99.8911,99.9176,99.8911,99.8911,1865.0
2021-12-27 14:45:00,113.34,113.34,113.15,113.15,6200.0,99.8823,99.8823,99.7149,99.7149,6200.0
2021-12-27 14:50:00,113.19,113.2,113.09,113.17,3019.0,99.7501,99.7589,99.662,99.7325,3019.0
2021-12-27 14:55:00,113.15,113.16,113.05,113.1,4929.0,99.7149,99.7237,99.6268,99.6708,4929.0
2021-12-27 15:00:00,113.08,113.18,112.99,113.13,4214.0,99.6532,99.7413,99.5739,99.6973,4214.0
2021-12-27 15:05:00,113.13,113.13,112.93,113.05,3842.0,99.6973,99.6973,99.521,99.6268,3842.0
2021-12-27 15:10:00,113.05,113.08,112.96,113.03,13396.0,99.6268,99.6532,99.5474,99.6091,13396.0
2021-12-27 15:15:00,113.05,113.05,112.86,112.91,9146.0,99.6268,99.6268,99.4593,99.5034,9146.0
2021-12-27 15:20:00,112.89,112.96,112.84,112.9,5189.0,99.4858,99.5474,99.4417,99.4946,5189.0
2021-12-27 15:25:00,112.91,113.12,112.91,113.04,7353.0,99.5034,99.6884,99.5034,99.6179,7353.0
2021-12-27 15:30:00,113.09,113.26,113.07,113.13,7285.0,99.662,99.8118,99.6444,99.6973,7285.0
2021-12-27 15:35:00,113.13,113.16,113.07,113.07,8335.0,99.6973,99.7237,99.6444,99.6444,8335.0
2021-12-27 15:40:00,113.05,113.2,113.0,113.17,6810.0,99.6268,99.7589,99.5827,99.7325,6810.0
2021-12-27 15:45:00,113.19,113.24,113.06,113.08,10928.0,99.7501,99.7942,99.6356,99.6532,10928.0
2021-12-27 15:50:00,113.13,113.58,113.12,113.58,34324.0,99.6973,100.0938,99.6884,100.0938,34324.0
2021-12-27 15:55:00,113.53,113.65,113.49,113.6,43446.0,100.0498,100.1555,100.0145,100.1114,43446.0
2021-12-28 09:30:00,113.82,114.0,113.51,113.51,11881.0,100.3053,100.464,100.0321,100.0321,11881.0
2021-12-28 09:35:00,113.43,113.66,113.0,113.59,6263.0,99.9616,100.1643,99.5827,100.1026,6263.0
2021-12-28 09:40:00,113.61,113.93,113.52,113.52,4727.0,100.1203,100.4023,100.0409,100.0409,4727.0
2021-12-28 09:45:00,113.44,113.45,113.07,113.34,3429.0,99.9704,99.9793,99.6444,99.8823,3429.0
2021-12-28 09:50:00,113.32,113.72,113.28,113.63,3111.0,99.8647,100.2172,99.8294,100.1379,3111.0
2021-12-28 09:55:00,113.68,113.85,113.53,113.71,3890.0,100.1819,100.3318,100.0498,100.2084,3890.0
2021-12-28 10:00:00,113.71,114.05,113.67,113.96,7318.0,100.2084,100.508,100.1731,100.4287,7318.0
2021-12-28 10:05:00,114.07,114.15,113.56,113.66,6355.0,100.5256,100.5961,100.0762,100.1643,6355.0
2021-12-28 10:10:00,113.6,114.29,113.51,113.91,13010.0,100.1114,100.7195,100.0321,100.3846,13010.0
2021-12-28 10:15:00,113.87,113.91,113.63,113.63,5312.0,100.3494,100.3846,100.1379,100.1379,5312.0
2021-12-28 10:20:00,113.66,113.7,113.42,113.51,4762.0,100.1643,100.1996,99.9528,100.0321,4762.0
2021-12-28 10:25:00,113.41,113.61,113.26,113.55,4321.0,99.944,100.1203,99.8118,100.0674,4321.0
2021-12-28 10:30:00,113.62,113.66,113.41,113.66,3874.0,100.1291,100.1643,99.944,100.1643,3874.0
2021-12-28 10:35:00,113.7,113.81,113.68,113.72,6620.0,100.1996,100.2965,100.1819,100.2172,6620.0
2021-12-28 10:40:00,113.71,113.89,113.7,113.81,4248.0,100.2084,100.367,100.1996,100.2965,4248.0
2021-12-28 10:45:00,113.77,113.91,113.57,113.61,5938.0,100.2613,100.3846,100.085,100.1203,5938.0
2021-12-28 10:50:00,113.65,113.85,113.64,113.79,3396.0,100.1555,100.3318,100.1467,100.2789,3396.0
2021-12-28 10:55:00,113.8,113.83,113.7,113.7,2243.0,100.2877,100.3141,100.1996,100.1996,2243.0
2021-12-28 11:00:00,113.74,113.86,113.63,113.86,5228.0,100.2348,100.3406,100.1379,100.3406,5228.0
2021-12-28 11:05:00,113.9,113.9,113.68,113.68,2482.0,100.3758,100.3758,100.1819,100.1819,2482.0
2021-12-28 11:10:00,113.73,113.87,113.7,113.77,5116.0,100.226,100.3494,100.1996,100.2613,5116.0
2021-12-28 11:15:00,113.82,113.82,113.43,113.45,6491.0,100.3053,100.3053,99.9616,99.9793,6491.0
2021-12-28 11:20:00,113.45,113.64,113.45,113.6,913.0,99.9793,100.1467,99.9793,100.1114,913.0
2021-12-28 11:25:00,113.61,113.61,113.43,113.5,3056.0,100.1203,100.1203,99.9616,100.0233,3056.0
2021-12-28 11:30:00,113.52,113.7,113.47,113.7,3253.0,100.0409,100.1996,99.9969,100.1996,3253.0
2021-12-28 11:35:00,113.7,113.9,113.64,113.9,2915.0,100.1996,100.3758,100.1467,100.3758,2915.0
2021-12-28 11:40:00,113.89,113.9,113.77,113.77,2166.0,100.367,100.3758,100.2613,100.2613,2166.0
2021-12-28 11:45:00,113.86,113.89,113.78,113.89,1474.0,100.3406,100.367,100.2701,100.367,1474.0
2021-12-28 11:50:00,113.86,113.92,113.84,113.89,1870.0,100.3406,100.3935,100.323,100.367,1870.0
2021-12-28 11:55:00,113.94,114.0,113.73,113.73,4060.0,100.4111,100.464,100.226,100.226,4060.0
2021-12-28 12:00:00,113.73,113.73,113.61,113.64,1686.0,100.226,100.226,100.1203,100.1467,1686.0
2021-12-28 12:05:00,113.64,113.64,113.52,113.52,1862.0,100.1467,100.1467,100.0409,100.0409,1862.0
2021-12-28 12:10:00,113.46,113.55,113.42,113.51,4166.0,99.9881,100.0674,99.9528,100.0321,4166.0
2021-12-28 12:15:00,113.51,113.56,113.46,113.52,2685.0,100.0321,100.0762,99.9881,100.0409,2685.0
2021-12-28 12:20:00,113.47,113.49,113.36,113.49,4640.0,99.9969,100.0145,99.8999,100.0145,4640.0
2021-12-28 12:25:00,113.47,113.53,113.29,113.29,4901.0,99.9969,100.0498,99.8383,99.8383,4901.0
2021-12-28 12:30:00,113.28,113.33,113.08,113.08,5784.0,99.8294,99.8735,99.6532,99.6532,5784.0
2021-12-28 12:35:00,113.16,113.37,113.11,113.34,8019.0,99.7237,99.9088,99.6796,99.8823,8019.0
2021-12-28 12:40:00,113.34,113.45,113.33,113.4,3212.0,99.8823,99.9793,99.8735,99.9352,3212.0
2021-12-28 12:45:00,113.45,113.45,113.17,113.21,2175.0,99.9793,99.9793,99.7325,99.7678,2175.0
2021-12-28 12:50:00,113.23,113.31,113.23,113.26,1418.0,99.7854,99.8559,99.7854,99.8118,1418.0
2021-12-28 12:55:00,113.3,113.38,113.29,113.33,2545.0,99.8471,99.9176,99.8383,99.8735,2545.0
2021-12-28 13:00:00,113.34,113.41,113.31,113.41,1337.0,99.8823,99.944,99.8559,99.944,1337.0
2021-12-28 13:05:00,113.44,113.44,113.43,113.43,372.0,99.9704,99.9704,99.9616,99.9616,372.0
2021-12-28 13:10:00,113.44,113.49,113.44,113.44,5284.0,99.9704,100.0145,99.9704,99.9704,5284.0
2021-12-28 13:15:00,113.47,113.49,113.4,113.46,4598.0,99.9969,100.0145,99.9352,99.9881,4598.0
2021-12-28 13:20:00,113.51,113.59,113.48,113.52,2474.0,100.0321,100.1026,100.0057,100.0409,2474.0
2021-12-28 13:25:00,113.5,113.7,113.49,113.7,1420.0,100.0233,100.1996,100.0145,100.1996,1420.0
2021-12-28 13:30:00,113.68,113.69,113.48,113.54,3579.0,100.1819,100.1908,100.0057,100.0586,3579.0
2021-12-28 13:35:00,113.52,113.52,113.33,113.37,2141.0,100.0409,100.0409,99.8735,99.9088,2141.0
2021-12-28 13:40:00,113.34,113.43,113.32,113.37,3987.0,99.8823,99.9616,99.8647,99.9088,3987.0
2021-12-28 13:45:00,113.38,113.41,113.37,113.41,2262.0,99.9176,99.944,99.9088,99.944,2262.0
2021-12-28 13:50:00,113.4,113.41,113.32,113.36,2913.0,99.9352,99.944,99.8647,99.8999,2913.0
2021-12-28 13:55:00,113.39,113.65,113.39,113.63,2909.0,99.9264,100.1555,99.9264,100.1379,2909.0
2021-12-28 14:00:00,113.59,113.59,113.38,113.45,3955.0,100.1026,100.1026,99.9176,99.9793,3955.0
2021-12-28 14:05:00,113.37,113.4,113.24,113.25,1534.0,99.9088,99.9352,99.7942,99.803,1534.0
2021-12-28 14:10:00,113.26,113.29,113.13,113.18,3399.0,99.8118,99.8383,99.6973,99.7413,3399.0
2021-12-28 14:15:00,113.2,113.37,113.2,113.27,6816.0,99.7589,99.9088,99.7589,99.8206,6816.0
2021-12-28 14:20:00,113.29,113.34,113.27,113.31,2650.0,99.8383,99.8823,99.8206,99.8559,2650.0
2021-12-28 14:25:00,113.31,113.42,113.3,113.42,2965.0,99.8559,99.9528,99.8471,99.9528,2965.0
2021-12-28 14:30:00,113.44,113.54,113.44,113.52,2924.0,99.9704,100.0586,99.9704,100.0409,2924.0
2021-12-28 14:35:00,113.5,113.5,113.41,113.48,2575.0,100.0233,100.0233,99.944,100.0057,2575.0
2021-12-28 14:40:00,113.51,113.53,113.45,113.53,3121.0,100.0321,100.0498,99.9793,100.0498,3121.0
2021-12-28 14:45:00,113.5,113.55,113.4,113.55,3174.0,100.0233,100.0674,99.9352,100.0674,3174.0
2021-12-28 14:50:00,113.55,113.59,113.47,113.56,2721.0,100.0674,100.1026,99.9969,100.0762,2721.0
2021-12-28 14:55:00,113.56,113.56,113.46,113.56,4141.0,100.0762,100.0762,99.9881,100.0762,4141.0
2021-12-28 15:00:00,113.55,113.57,113.52,113.55,1559.0,100.0674,100.085,100.0409,100.0674,1559.0
2021-12-28 15:05:00,113.56,113.73,113.54,113.72,3720.0,100.0762,100.226,100.0586,100.2172,3720.0
2021-12-28 15:10:00,113.71,113.78,113.7,113.71,4344.0,100.2084,100.2701,100.1996,100.2084,4344.0
2021-12-28 15:15:00,113.7,113.77,113.7,113.76,4110.0,100.1996,100.2613,100.1996,100.2524,4110.0
2021-12-28 15:20:00,113.77,113.87,113.77,113.85,5439.0,100.2613,100.3494,100.2613,100.3318,5439.0
2021-12-28 15:25:00,113.84,113.85,113.68,113.71,8437.0,100.323,100.3318,100.1819,100.2084,8437.0
2021-12-28 15:30:00,113.75,113.86,113.58,113.7,5183.0,100.2436,100.3406,100.0938,100.1996,5183.0
2021-12-28 15:35:00,113.73,113.93,113.73,113.85,5545.0,100.226,100.4023,100.226,100.3318,5545.0
2021-12-28 15:40:00,113.88,113.95,113.84,113.92,5200.0,100.3582,100.4199,100.323,100.3935,5200.0
2021-12-28 15:45:00,113.92,114.02,113.85,113.86,7446.0,100.3935,100.4816,100.3318,100.3406,7446.0
2021-12-28 15:50:00,113.78,113.8,113.55,113.6,13367.0,100.2701,100.2877,100.0674,100.1114,13367.0
2021-12-28 15:55:00,113.58,113.88,113.49,113.87,73531.0,100.0938,100.3582,100.0145,100.3494,73531.0
2021-12-29 09:30:00,114.1,114.95,114.1,114.8,34418.0,100.5521,101.3012,100.5521,101.169,34418.0
2021-12-29 09:35:00,114.78,114.96,114.35,114.59,14118.0,101.1513,101.31,100.7724,100.9839,14118.0
2021-12-29 09:40:00,114.59,115.51,114.58,115.33,32885.0,100.9839,101.7947,100.9751,101.636,32885.0
2021-12-29 09:45:00,115.42,115.8,115.33,115.72,11635.0,101.7153,102.0502,101.636,101.9797,11635.0
2021-12-29 09:50:00,115.55,116.2,115.45,116.01,17797.0,101.8299,102.4027,101.7418,102.2353,17797.0
2021-12-29 09:55:00,116.16,116.35,115.81,115.92,23566.0,102.3675,102.5349,102.059,102.156,23566.0
2021-12-29 10:00:00,115.87,116.0,115.65,116.0,8800.0,102.1119,102.2265,101.918,102.2265,8800.0
2021-12-29 10:05:00,115.92,116.08,115.82,115.93,7917.0,102.156,102.297,102.0679,102.1648,7917.0
2021-12-29 10:10:00,116.0,116.0,115.36,115.58,31221.0,102.2265,102.2265,101.6625,101.8563,31221.0
2021-12-29 10:15:00,115.63,115.63,115.12,115.55,13562.0,101.9004,101.9004,101.451,101.8299,13562.0
2021-12-29 10:20:00,115.41,115.89,115.4,115.85,10037.0,101.7065,102.1295,101.6977,102.0943,10037.0
2021-12-29 10:25:00,115.8,115.88,115.65,115.71,6421.0,102.0502,102.1207,101.918,101.9709,6421.0
2021-12-29 10:30:00,115.78,115.81,115.54,115.6,16502.0,102.0326,102.059,101.8211,101.874,16502.0
2021-12-29 10:35:00,115.55,115.89,115.55,115.89,9957.0,101.8299,102.1295,101.8299,102.1295,9957.0
2021-12-29 10:40:00,115.92,116.05,115.76,115.97,7133.0,102.156,102.2705,102.015,102.2,7133.0
2021-12-29 10:45:00,116.06,116.15,115.86,115.9,5507.0,102.2794,102.3587,102.1031,102.1384,5507.0
2021-12-29 10:50:00,115.8,115.8,115.53,115.72,3585.0,102.0502,102.0502,101.8123,101.9797,3585.0
2021-12-29 10:55:00,115.73,115.73,115.51,115.55,5785.0,101.9885,101.9885,101.7947,101.8299,5785.0
2021-12-29 11:00:00,115.6,115.6,115.42,115.42,2296.0,101.874,101.874,101.7153,101.7153,2296.0
2021-12-29 11:05:00,115.48,115.6,115.36,115.36,4937.0,101.7682,101.874,101.6625,101.6625,4937.0
2021-12-29 11:10:00,115.45,115.57,115.4,115.5,4990.0,101.7418,101.8475,101.6977,101.7858,4990.0
2021-12-29 11:15:00,115.47,115.5,115.28,115.46,5270.0,101.7594,101.7858,101.592,101.7506,5270.0
2021-12-29 11:20:00,115.46,115.64,115.44,115.61,3158.0,101.7506,101.9092,101.733,101.8828,3158.0
2021-12-29 11:25:00,115.57,115.57,115.28,115.36,5740.0,101.8475,101.8475,101.592,101.6625,5740.0
2021-12-29 11:30:00,115.32,115.37,114.94,114.99,23234.0,101.6272,101.6713,101.2923,101.3364,23234.0
2021-12-29 11:35:00,115.03,115.1,114.92,115.01,3236.0,101.3717,101.4333,101.2747,101.354,3236.0
2021-12-29 11:40:00,114.97,115.15,114.96,115.11,4395.0,101.3188,101.4774,101.31,101.4422,4395.0
2021-12-29 11:45:00,115.08,115.08,114.91,115.0,6251.0,101.4157,101.4157,101.2659,101.3452,6251.0
2021-12-29 11:50:00,115.07,115.07,114.93,114.97,2106.0,101.4069,101.4069,101.2835,101.3188,2106.0
2021-12-29 11:55:00,114.93,114.96,114.77,114.93,2266.0,101.2835,101.31,101.1425,101.2835,2266.0
2021-12-29 12:00:00,114.85,114.97,114.84,114.95,7903.0,101.213,101.3188,101.2042,101.3012,7903.0
2021-12-29 12:05:00,114.9,114.95,114.88,114.93,3031.0,101.2571,101.3012,101.2395,101.2835,3031.0
2021-12-29 12:10:00,114.95,114.98,114.9,114.95,2503.0,101.3012,101.3276,101.2571,101.3012,2503.0
2021-12-29 12:15:00,114.99,115.02,114.93,114.99,5250.0,101.3364,101.3628,101.2835,101.3364,5250.0
2021-12-29 12:20:00,115.01,115.03,114.92,115.03,3480.0,101.354,101.3717,101.2747,101.3717,3480.0
2021-12-29 12:25:00,115.0,115.07,115.0,115.06,3706.0,101.3452,101.4069,101.3452,101.3981,3706.0
2021-12-29 12:30:00,115.07,115.18,115.0,115.16,2072.0,101.4069,101.5038,101.3452,101.4862,2072.0
2021-12-29 12:35:00,115.19,115.28,115.1,115.14,5325.0,101.5127,101.592,101.4333,101.4686,5325.0
2021-12-29 12:40:00,115.11,115.33,115.11,115.33,2992.0,101.4422,101.636,101.4422,101.636,2992.0
2021-12-29 12:45:00,115.28,115.32,115.25,115.25,2034.0,101.592,101.6272,101.5655,101.5655,2034.0
2021-12-29 12:50:00,115.22,115.44,115.21,115.41,36821.0,101.5391,101.733,101.5303,101.7065,36821.0
2021-12-29 12:55:00,115.44,115.46,115.23,115.27,4132.0,101.733,101.7506,101.5479,101.5832,4132.0
2021-12-29 13:00:00,115.26,115.32,115.26,115.32,1838.0,101.5743,101.6272,101.5743,101.6272,1838.0
2021-12-29 13:05:00,115.33,115.36,115.21,115.29,30441.0,101.636,101.6625,101.5303,101.6008,30441.0
2021-12-29 13:10:00,115.26,115.39,115.26,115.39,4232.0,101.5743,101.6889,101.5743,101.6889,4232.0
2021-12-29 13:15:00,115.36,115.45,115.34,115.45,2746.0,101.6625,101.7418,101.6448,101.7418,2746.0
2021-12-29 13:20:00,115.45,115.45,115.28,115.28,2222.0,101.7418,101.7418,101.592,101.592,2222.0
2021-12-29 13:25:00,115.2,115.21,114.93,114.99,5367.0,101.5215,101.5303,101.2835,101.3364,5367.0
2021-12-29 13:30:00,115.0,115.0,114.49,114.6,26858.0,101.3452,101.3452,100.8958,100.9927,26858.0
2021-12-29 13:35:00,114.58,114.75,114.55,114.69,6937.0,100.9751,101.1249,100.9486,101.072,6937.0
2021-12-29 13:40:00,114.65,114.75,114.59,114.69,3362.0,101.0368,101.1249,100.9839,101.072,3362.0
2021-12-29 13:45:00,114.67,114.8,114.64,114.65,3598.0,101.0544,101.169,101.028,101.0368,3598.0
2021-12-29 13:50:00,114.6,114.6,114.55,114.57,959.0,100.9927,100.9927,100.9486,100.9663,959.0
2021-12-29 13:55:00,114.53,114.63,114.45,114.45,2308.0,100.931,101.0191,100.8605,100.8605,2308.0
2021-12-29 14:00:00,114.42,114.51,114.41,114.46,3895.0,100.8341,100.9134,100.8253,100.8693,3895.0
2021-12-29 14:05:00,114.46,114.63,114.46,114.63,1420.0,100.8693,101.0191,100.8693,101.0191,1420.0
2021-12-29 14:10:00,114.59,114.78,114.59,114.65,1037.0,100.9839,101.1513,100.9839,101.0368,1037.0
2021-12-29 14:15:00,114.72,114.72,114.45,114.45,2076.0,101.0985,101.0985,100.8605,100.8605,2076.0
2021-12-29 14:20:00,114.43,114.46,114.4,114.41,3783.0,100.8429,100.8693,100.8165,100.8253,3783.0
2021-12-29 14:25:00,114.43,114.65,114.43,114.63,49663.0,100.8429,101.0368,100.8429,101.0191,49663.0
2021-12-29 14:30:00,114.66,114.93,114.66,114.93,7132.0,101.0456,101.2835,101.0456,101.2835,7132.0
2021-12-29 14:35:00,114.91,114.92,114.88,114.9,1879.0,101.2659,101.2747,101.2395,101.2571,1879.0
2021-12-29 14:40:00,114.92,114.97,114.79,114.95,6248.0,101.2747,101.3188,101.1602,101.3012,6248.0
2021-12-29 14:45:00,114.92,114.92,114.65,114.65,3863.0,101.2747,101.2747,101.0368,101.0368,3863.0
2021-12-29 14:50:00,114.68,115.0,114.68,115.0,16507.0,101.0632,101.3452,101.0632,101.3452,16507.0
2021-12-29 14:55:00,114.97,115.04,114.87,114.96,14460.0,101.3188,101.3805,101.2307,101.31,14460.0
2021-12-29 15:00:00,114.95,115.02,114.83,114.96,17921.0,101.3012,101.3628,101.1954,101.31,17921.0
2021-12-29 15:05:00,114.98,115.02,114.92,115.0,6273.0,101.3276,101.3628,101.2747,101.3452,6273.0
2021-12-29 15:10:00,115.02,115.1,115.02,115.06,3700.0,101.3628,101.4333,101.3628,101.3981,3700.0
2021-12-29 15:15:00,115.06,115.16,115.0,115.16,4567.0,101.3981,101.4862,101.3452,101.4862,4567.0
2021-12-29 15:20:00,115.15,115.16,114.93,114.98,15005.0,101.4774,101.4862,101.2835,101.3276,15005.0
2021-12-29 15:25:00,114.98,114.99,114.87,114.97,6439.0,101.3276,101.3364,101.2307,101.3188,6439.0
2021-12-29 15:30:00,114.99,115.17,114.99,115.14,12829.0,101.3364,101.495,101.3364,101.4686,12829.0
2021-12-29 15:35:00,115.14,115.33,115.08,115.2,20256.0,101.4686,101.636,101.4157,101.5215,20256.0
2021-12-29 15:40:00,115.18,115.28,115.1,115.2,28613.0,101.5038,101.592,101.4333,101.5215,28613.0
2021-12-29 15:45:00,115.2,115.27,115.16,115.17,27724.0,101.5215,101.5832,101.4862,101.495,27724.0
2021-12-29 15:50:00,115.18,115.26,115.03,115.07,46049.0,101.5038,101.5743,101.3717,101.4069,46049.0
2021-12-29 15:55:00,115.1,115.23,114.98,115.04,91450.0,101.4333,101.5479,101.3276,101.3805,91450.0
2021-12-30 09:30:00,114.81,115.75,114.71,115.48,13173.0,101.1778,102.0062,101.0896,101.7682,13173.0
2021-12-30 09:35:00,115.48,115.88,115.32,115.66,11502.0,101.7682,102.1207,101.6272,101.9268,11502.0
2021-12-30 09:40:00,115.57,115.76,115.01,115.42,3313.0,101.8475,102.015,101.354,101.7153,3313.0
2021-12-30 09:45:00,115.52,115.66,115.32,115.47,2691.0,101.8035,101.9268,101.6272,101.7594,2691.0
2021-12-30 09:50:00,115.57,115.57,115.07,115.07,9721.0,101.8475,101.8475,101.4069,101.4069,9721.0
2021-12-30 09:55:00,115.15,115.29,114.91,114.95,7112.0,101.4774,101.6008,101.2659,101.3012,7112.0
2021-12-30 10:00:00,114.95,115.01,114.76,114.9,6618.0,101.3012,101.354,101.1337,101.2571,6618.0
2021-12-30 10:05:00,114.9,115.33,114.89,115.23,6612.0,101.2571,101.636,101.2483,101.5479,6612.0
2021-12-30 10:10:00,115.2,115.46,115.17,115.41,21663.0,101.5215,101.7506,101.495,101.7065,21663.0
2021-12-30 10:15:00,115.36,115.36,114.95,114.97,5434.0,101.6625,101.6625,101.3012,101.3188,5434.0
2021-12-30 10:20:00,114.9,115.28,114.66,115.24,23497.0,101.2571,101.592,101.0456,101.5567,23497.0
2021-12-30 10:25:00,115.24,115.38,114.83,114.83,90891.0,101.5567,101.6801,101.1954,101.1954,90891.0
2021-12-30 10:30:00,114.89,114.98,114.63,114.84,17670.0,101.2483,101.3276,101.0191,101.2042,17670.0
2021-12-30 10:35:00,114.83,114.84,114.7,114.71,5637.0,101.1954,101.2042,101.0808,101.0896,5637.0
2021-12-30 10:40:00,114.65,114.89,114.56,114.86,3830.0,101.0368,101.2483,100.9575,101.2218,3830.0
2021-12-30 10:45:00,114.78,114.87,114.64,114.69,2636.0,101.1513,101.2307,101.028,101.072,2636.0
2021-12-30 10:50:00,114.68,114.79,114.56,114.61,4492.0,101.0632,101.1602,100.9575,101.0015,4492.0
2021-12-30 10:55:00,114.56,114.96,114.56,114.96,16778.0,100.9575,101.31,100.9575,101.31,16778.0
2021-12-30 11:00:00,114.97,114.97,114.81,114.9,15704.0,101.3188,101.3188,101.1778,101.2571,15704.0
2021-12-30 11:05:00,114.89,115.0,114.69,114.9,36923.0,101.2483,101.3452,101.072,101.2571,36923.0
2021-12-30 11:10:00,114.85,114.99,114.81,114.99,6700.0,101.213,101.3364,101.1778,101.3364,6700.0
2021-12-30 11:15:00,114.99,115.13,114.91,114.94,7732.0,101.3364,101.4598,101.2659,101.2923,7732.0
2021-12-30 11:20:00,114.9,115.02,114.9,115.01,2000.0,101.2571,101.3628,101.2571,101.354,2000.0
2021-12-30 11:25:00,115.01,115.15,115.01,115.12,3714.0,101.354,101.4774,101.354,101.451,3714.0
2021-12-30 11:30:00,115.16,115.42,115.15,115.42,4387.0,101.4862,101.7153,101.4774,101.7153,4387.0
2021-12-30 11:35:00,115.49,115.49,115.32,115.33,6425.0,101.777,101.777,101.6272,101.636,6425.0
2021-12-30 11:40:00,115.33,115.33,115.04,115.14,8188.0,101.636,101.636,101.3805,101.4686,8188.0
2021-12-30 11:45:00,115.13,115.21,115.12,115.18,1852.0,101.4598,101.5303,101.451,101.5038,1852.0
2021-12-30 11:50:00,115.17,115.31,115.12,115.24,3612.0,101.495,101.6184,101.451,101.5567,3612.0
2021-12-30 11:55:00,115.18,115.2,115.1,115.16,2313.0,101.5038,101.5215,101.4333,101.4862,2313.0
2021-12-30 12:00:00,115.17,115.2,115.13,115.13,2525.0,101.495,101.5215,101.4598,101.4598,2525.0
2021-12-30 12:05:00,115.1,115.16,115.09,115.09,700.0,101.4333,101.4862,101.4245,101.4245,700.0
2021-12-30 12:10:00,115.1,115.11,114.9,114.97,6670.0,101.4333,101.4422,101.2571,101.3188,6670.0
2021-12-30 12:15:00,114.96,115.01,114.92,114.97,6411.0,101.31,101.354,101.2747,101.3188,6411.0
2021-12-30 12:20:00,114.96,115.03,114.93,115.02,2460.0,101.31,101.3717,101.2835,101.3628,2460.0
2021-12-30 12:25:00,115.02,115.02,114.96,114.96,3104.0,101.3628,101.3628,101.31,101.31,3104.0
2021-12-30 12:30:00,114.97,115.01,114.92,114.99,7366.0,101.3188,101.354,101.2747,101.3364,7366.0
2021-12-30 12:35:00,115.02,115.02,114.91,114.95,2429.0,101.3628,101.3628,101.2659,101.3012,2429.0
2021-12-30 12:40:00,114.97,115.04,114.94,115.04,2857.0,101.3188,101.3805,101.2923,101.3805,2857.0
2021-12-30 12:45:00,115.05,115.14,115.01,115.13,2691.0,101.3893,101.4686,101.354,101.4598,2691.0
2021-12-30 12:50:00,115.23,115.33,115.16,115.26,4695.0,101.5479,101.636,101.4862,101.5743,4695.0
2021-12-30 12:55:00,115.26,115.35,115.22,115.35,5488.0,101.5743,101.6537,101.5391,101.6537,5488.0
2021-12-30 13:00:00,115.27,115.27,115.23,115.23,2224.0,101.5832,101.5832,101.5479,101.5479,2224.0
2021-12-30 13:05:00,115.29,115.32,115.26,115.28,1119.0,101.6008,101.6272,101.5743,101.592,1119.0
2021-12-30 13:10:00,115.24,115.24,115.08,115.08,4555.0,101.5567,101.5567,101.4157,101.4157,4555.0
2021-12-30 13:15:00,115.1,115.11,114.87,114.94,10342.0,101.4333,101.4422,101.2307,101.2923,10342.0
2021-12-30 13:20:00,114.99,114.99,114.93,114.94,4087.0,101.3364,101.3364,101.2835,101.2923,4087.0
2021-12-30 13:25:00,114.93,114.99,114.86,114.99,8412.0,101.2835,101.3364,101.2218,101.3364,8412.0
2021-12-30 13:30:00,114.96,115.02,114.96,114.98,2856.0,101.31,101.3628,101.31,101.3276,2856.0
2021-12-30 13:35:00,114.93,115.0,114.89,115.0,5632.0,101.2835,101.3452,101.2483,101.3452,5632.0
2021-12-30 13:40:00,114.99,115.01,114.9,114.97,10505.0,101.3364,101.354,101.2571,101.3188,10505.0
2021-12-30 13:45:00,114.99,115.08,114.92,114.93,19275.0,101.3364,101.4157,101.2747,101.2835,19275.0
2021-12-30 13:50:00,114.91,115.03,114.91,114.95,2511.0,101.2659,101.3717,101.2659,101.3012,2511.0
2021-12-30 13:55:00,114.92,114.98,114.91,114.98,4750.0,101.2747,101.3276,101.2659,101.3276,4750.0
2021-12-30 14:00:00,114.96,114.96,114.44,114.85,30605.0,101.31,101.31,100.8517,101.213,30605.0
2021-12-30 14:05:00,114.83,114.85,114.74,114.85,22753.0,101.1954,101.213,101.1161,101.213,22753.0
2021-12-30 14:10:00,114.8,114.85,114.77,114.8,12411.0,101.169,101.213,101.1425,101.169,12411.0
2021-12-30 14:15:00,114.77,114.83,114.49,114.63,27632.0,101.1425,101.1954,100.8958,101.0191,27632.0
2021-12-30 14:20:00,114.64,114.66,114.49,114.5,2358.0,101.028,101.0456,100.8958,100.9046,2358.0
2021-12-30 14:25:00,114.48,114.66,114.43,114.62,20168.0,100.887,101.0456,100.8429,101.0103,20168.0
2021-12-30 14:30:00,114.62,114.74,114.58,114.63,6387.0,101.0103,101.1161,100.9751,101.0191,6387.0
2021-12-30 14:35:00,114.63,114.63,114.53,114.57,2956.0,101.0191,101.0191,100.931,100.9663,2956.0
2021-12-30 14:40:00,114.62,114.75,114.57,114.75,4254.0,101.0103,101.1249,100.9663,101.1249,4254.0
2021-12-30 14:45:00,114.73,114.77,114.63,114.66,3861.0,101.1073,101.1425,101.0191,101.0456,3861.0
2021-12-30 14:50:00,114.66,114.73,114.59,114.73,4923.0,101.0456,101.1073,100.9839,101.1073,4923.0
2021-12-30 14:55:00,114.73,114.81,114.7,114.81,6194.0,101.1073,101.1778,101.0808,101.1778,6194.0
2021-12-30 15:00:00,114.8,114.8,114.45,114.56,8406.0,101.169,101.169,100.8605,100.9575,8406.0
2021-12-30 15:05:00,114.56,114.56,114.16,114.16,7410.0,100.9575,100.9575,100.605,100.605,7410.0
2021-12-30 15:10:00,114.18,114.55,114.18,114.51,47046.0,100.6226,100.9486,100.6226,100.9134,47046.0
2021-12-30 15:15:00,114.5,114.6,114.41,114.6,41914.0,100.9046,100.9927,100.8253,100.9927,41914.0
2021-12-30 15:20:00,114.58,114.59,114.46,114.51,12779.0,100.9751,100.9839,100.8693,100.9134,12779.0
2021-12-30 15:25:00,114.45,114.56,114.45,114.51,15392.0,100.8605,100.9575,100.8605,100.9134,15392.0
2021-12-30 15:30:00,114.54,114.59,114.18,114.24,22658.0,100.9398,100.9839,100.6226,100.6755,22658.0
2021-12-30 15:35:00,114.23,114.4,114.17,114.2,50166.0,100.6666,100.8165,100.6138,100.6402,50166.0
2021-12-30 15:40:00,114.2,114.44,114.13,114.37,30738.0,100.6402,100.8517,100.5785,100.79,30738.0
2021-12-30 15:45:00,114.35,114.39,113.99,114.09,52337.0,100.7724,100.8076,100.4551,100.5433,52337.0
2021-12-30 15:50:00,114.08,114.23,113.93,114.03,60314.0,100.5345,100.6666,100.4023,100.4904,60314.0
2021-12-30 15:55:00,113.97,114.02,113.67,113.85,59250.0,100.4375,100.4816,100.1731,100.3318,59250.0
2021-12-31 09:30:00,113.69,114.16,113.25,114.16,11453.0,100.1908,100.605,99.803,100.605,11453.0
2021-12-31 09:35:00,114.12,115.12,114.12,115.08,13278.0,100.5697,101.451,100.5697,101.4157,13278.0
2021-12-31 09:40:00,114.98,115.13,114.66,115.0,6468.0,101.3276,101.4598,101.0456,101.3452,6468.0
2021-12-31 09:45:00,114.98,115.03,114.55,114.94,43256.0,101.3276,101.3717,100.9486,101.2923,43256.0
2021-12-31 09:50:00,114.91,114.97,114.42,114.74,11530.0,101.2659,101.3188,100.8341,101.1161,11530.0
2021-12-31 09:55:00,114.8,114.8,114.25,114.25,2203.0,101.169,101.169,100.6843,100.6843,2203.0
2021-12-31 10:00:00,114.11,114.32,113.7,114.25,6177.0,100.5609,100.746,100.1996,100.6843,6177.0
2021-12-31 10:05:00,114.37,114.68,114.37,114.6,2337.0,100.79,101.0632,100.79,100.9927,2337.0
2021-12-31 10:10:00,114.45,114.58,114.35,114.35,2800.0,100.8605,100.9751,100.7724,100.7724,2800.0
2021-12-31 10:15:00,114.32,114.66,114.32,114.43,7857.0,100.746,101.0456,100.746,100.8429,7857.0
2021-12-31 10:20:00,114.42,114.51,114.14,114.14,2333.0,100.8341,100.9134,100.5873,100.5873,2333.0
2021-12-31 10:25:00,114.23,114.32,114.15,114.19,3295.0,100.6666,100.746,100.5961,100.6314,3295.0
2021-12-31 10:30:00,114.15,114.23,114.0,114.0,2066.0,100.5961,100.6666,100.464,100.464,2066.0
2021-12-31 10:35:00,114.07,114.07,113.85,114.0,4789.0,100.5256,100.5256,100.3318,100.464,4789.0
2021-12-31 10:40:00,113.92,114.24,113.88,114.13,4313.0,100.3935,100.6755,100.3582,100.5785,4313.0
2021-12-31 10:45:00,114.09,114.2,113.9,113.93,2027.0,100.5433,100.6402,100.3758,100.4023,2027.0
2021-12-31 10:50:00,113.97,114.08,113.73,114.08,2741.0,100.4375,100.5345,100.226,100.5345,2741.0
2021-12-31 10:55:00,114.01,114.14,113.92,114.08,3054.0,100.4728,100.5873,100.3935,100.5345,3054.0
2021-12-31 11:00:00,114.14,114.14,113.99,114.03,2868.0,100.5873,100.5873,100.4551,100.4904,2868.0
2021-12-31 11:05:00,114.04,114.07,113.83,113.97,4259.0,100.4992,100.5256,100.3141,100.4375,4259.0
2021-12-31 11:10:00,113.97,114.03,113.89,113.94,2554.0,100.4375,100.4904,100.367,100.4111,2554.0
2021-12-31 11:15:00,113.89,114.0,113.87,114.0,1319.0,100.367,100.464,100.3494,100.464,1319.0
2021-12-31 11:20:00,114.04,114.1,113.99,113.99,9587.0,100.4992,100.5521,100.4551,100.4551,9587.0
2021-12-31 11:25:00,113.99,114.01,113.98,114.01,1057.0,100.4551,100.4728,100.4463,100.4728,1057.0
2021-12-31 11:30:00,113.96,113.96,113.78,113.81,6200.0,100.4287,100.4287,100.2701,100.2965,6200.0
2021-12-31 11:35:00,113.83,113.88,113.78,113.84,1918.0,100.3141,100.3582,100.2701,100.323,1918.0
2021-12-31 11:40:00,113.88,113.9,113.82,113.83,2681.0,100.3582,100.3758,100.3053,100.3141,2681.0
2021-12-31 11:45:00,113.88,113.88,113.8,113.84,1725.0,100.3582,100.3582,100.2877,100.323,1725.0
2021-12-31 11:50:00,113.78,113.78,113.46,113.58,4487.0,100.2701,100.2701,99.9881,100.0938,4487.0
2021-12-31 11:55:00,113.56,113.58,113.4,113.5,3781.0,100.0762,100.0938,99.9352,100.0233,3781.0
2021-12-31 12:00:00,113.49,113.73,113.47,113.68,2981.0,100.0145,100.226,99.9969,100.1819,2981.0
2021-12-31 12:05:00,113.68,113.68,113.6,113.61,2955.0,100.1819,100.1819,100.1114,100.1203,2955.0
2021-12-31 12:10:00,113.65,113.65,113.44,113.53,3961.0,100.1555,100.1555,99.9704,100.0498,3961.0
2021-12-31 12:15:00,113.53,113.55,113.39,113.42,4168.0,100.0498,100.0674,99.9264,99.9528,4168.0
2021-12-31 12:20:00,113.44,113.47,113.36,113.42,5905.0,99.9704,99.9969,99.8999,99.9528,5905.0
2021-12-31 12:25:00,113.42,113.61,113.38,113.61,4873.0,99.9528,100.1203,99.9176,100.1203,4873.0
2021-12-31 12:30:00,113.56,113.56,113.39,113.41,2392.0,100.0762,100.0762,99.9264,99.944,2392.0
2021-12-31 12:35:00,113.46,113.58,113.46,113.55,1368.0,99.9881,100.0938,99.9881,100.0674,1368.0
2021-12-31 12:40:00,113.57,113.61,113.5,113.51,7612.0,100.085,100.1203,100.0233,100.0321,7612.0
2021-12-31 12:45:00,113.52,113.56,113.41,113.42,1000.0,100.0409,100.0762,99.944,99.9528,1000.0
2021-12-31 12:50:00,113.45,113.6,113.44,113.56,4661.0,99.9793,100.1114,99.9704,100.0762,4661.0
2021-12-31 12:55:00,113.55,113.79,113.51,113.75,5099.0,100.0674,100.2789,100.0321,100.2436,5099.0
2021-12-31 13:00:00,113.77,113.79,113.68,113.74,1932.0,100.2613,100.2789,100.1819,100.2348,1932.0
2021-12-31 13:05:00,113.68,113.79,113.68,113.71,4881.0,100.1819,100.2789,100.1819,100.2084,4881.0
2021-12-31 13:10:00,113.68,113.68,113.56,113.66,2521.0,100.1819,100.1819,100.0762,100.1643,2521.0
2021-12-31 13:15:00,113.6,113.66,113.57,113.61,1480.0,100.1114,100.1643,100.085,100.1203,1480.0
2021-12-31 13:20:00,113.56,113.6,113.55,113.56,600.0,100.0762,100.1114,100.0674,100.0762,600.0
2021-12-31 13:25:00,113.57,113.63,113.56,113.6,3922.0,100.085,100.1379,100.0762,100.1114,3922.0
2021-12-31 13:30:00,113.61,113.7,113.6,113.6,4950.0,100.1203,100.1996,100.1114,100.1114,4950.0
2021-12-31 13:35:00,113.59,113.63,113.5,113.6,4381.0,100.1026,100.1379,100.0233,100.1114,4381.0
2021-12-31 13:40:00,113.6,113.6,113.42,113.42,9477.0,100.1114,100.1114,99.9528,99.9528,9477.0
2021-12-31 13:45:00,113.39,113.4,113.34,113.4,1634.0,99.9264,99.9352,99.8823,99.9352,1634.0
2021-12-31 13:50:00,113.36,113.46,113.35,113.45,2481.0,99.8999,99.9881,99.8911,99.9793,2481.0
2021-12-31 13:55:00,113.51,113.65,113.47,113.59,2445.0,100.0321,100.1555,99.9969,100.1026,2445.0
2021-12-31 14:00:00,113.59,113.6,113.59,113.6,900.0,100.1026,100.1114,100.1026,100.1114,900.0
2021-12-31 14:05:00,113.58,113.65,113.54,113.56,2922.0,100.0938,100.1555,100.0586,100.0762,2922.0
2021-12-31 14:10:00,113.54,113.61,113.54,113.61,2600.0,100.0586,100.1203,100.0586,100.1203,2600.0
2021-12-31 14:15:00,113.62,113.62,113.47,113.5,2066.0,100.1291,100.1291,99.9969,100.0233,2066.0
2021-12-31 14:20:00,113.49,113.53,113.44,113.45,1926.0,100.0145,100.0498,99.9704,99.9793,1926.0
2021-12-31 14:25:00,113.43,113.54,113.36,113.47,3879.0,99.9616,100.0586,99.8999,99.9969,3879.0
2021-12-31 14:30:00,113.47,113.52,113.4,113.45,2963.0,99.9969,100.0409,99.9352,99.9793,2963.0
2021-12-31 14:35:00,113.37,113.37,113.25,113.29,4261.0,99.9088,99.9088,99.803,99.8383,4261.0
2021-12-31 14:40:00,113.29,113.29,113.16,113.25,3400.0,99.8383,99.8383,99.7237,99.803,3400.0
2021-12-31 14:45:00,113.28,113.32,113.18,113.26,2526.0,99.8294,99.8647,99.7413,99.8118,2526.0
2021-12-31 14:50:00,113.22,113.26,113.09,113.15,35565.0,99.7766,99.8118,99.662,99.7149,35565.0
2021-12-31 14:55:00,113.1,113.32,112.93,113.23,7695.0,99.6708,99.8647,99.521,99.7854,7695.0
2021-12-31 15:00:00,113.28,113.5,113.27,113.49,4288.0,99.8294,100.0233,99.8206,100.0145,4288.0
2021-12-31 15:05:00,113.44,113.53,113.43,113.48,1718.0,99.9704,100.0498,99.9616,100.0057,1718.0
2021-12-31 15:10:00,113.51,113.56,113.46,113.5,4827.0,100.0321,100.0762,99.9881,100.0233,4827.0
2021-12-31 15:15:00,113.45,113.55,113.44,113.55,2761.0,99.9793,100.0674,99.9704,100.0674,2761.0
2021-12-31 15:20:00,113.54,113.61,113.49,113.61,2089.0,100.0586,100.1203,100.0145,100.1203,2089.0
2021-12-31 15:25:00,113.63,113.64,113.49,113.56,8011.0,100.1379,100.1467,100.0145,100.0762,8011.0
2021-12-31 15:30:00,113.53,113.57,113.47,113.47,5115.0,100.0498,100.085,99.9969,99.9969,5115.0
2021-12-31 15:35:00,113.47,113.57,113.43,113.57,5719.0,99.9969,100.085,99.9616,100.085,5719.0
2021-12-31 15:40:00,113.54,113.59,113.54,113.59,5905.0,100.0586,100.1026,100.0586,100.1026,5905.0
2021-12-31 15:45:00,113.57,113.64,113.33,113.34,11441.0,100.085,100.1467,99.8735,99.8823,11441.0
2021-12-31 15:50:00,113.27,113.32,112.76,112.84,27285.0,99.8206,99.8647,99.3712,99.4417,27285.0
2021-12-31 15:55:00,112.88,113.02,112.75,112.98,45086.0,99.4769,99.6003,99.3624,99.5651,45086.0
2022-01-03 09:30:00,113.09,114.19,113.03,114.19,32000.0,99.662,100.6314,99.6091,100.6314,32000.0
2022-01-03 09:35:00,114.19,114.41,113.77,113.77,21772.0,100.6314,100.8253,100.2613,100.2613,21772.0
2022-01-03 09:40:00,113.77,113.96,113.41,113.69,13313.0,100.2613,100.4287,99.944,100.1908,13313.0
2022-01-03 09:45:00,113.58,113.62,112.37,112.62,14103.0,100.0938,100.1291,99.0275,99.2478,14103.0
2022-01-03 09:50:00,112.5,112.82,112.35,112.71,8332.0,99.1421,99.4241,99.0099,99.3271,8332.0
2022-01-03 09:55:00,112.63,113.11,112.56,113.01,9626.0,99.2566,99.6796,99.1949,99.5915,9626.0
2022-01-03 10:00:00,113.01,113.37,112.7,113.15,23680.0,99.5915,99.9088,99.3183,99.7149,23680.0
2022-01-03 10:05:00,113.12,113.3,112.96,113.15,13819.0,99.6884,99.8471,99.5474,99.7149,13819.0
2022-01-03 10:10:00,113.29,113.49,113.07,113.34,9971.0,99.8383,100.0145,99.6444,99.8823,9971.0
2022-01-03 10:15:00,113.3,113.79,113.18,113.39,12903.0,99.8471,100.2789,99.7413,99.9264,12903.0
2022-01-03 10:20:00,113.25,113.47,113.21,113.36,7139.0,99.803,99.9969,99.7678,99.8999,7139.0
2022-01-03 10:25:00,113.36,113.85,113.36,113.73,32186.0,99.8999,100.3318,99.8999,100.226,32186.0
2022-01-03 10:30:00,113.77,113.9,112.62,112.99,19357.0,100.2613,100.3758,99.2478,99.5739,19357.0
2022-01-03 10:35:00,113.06,113.11,112.65,112.87,15735.0,99.6356,99.6796,99.2742,99.4681,15735.0
2022-01-03 10:40:00,112.78,112.91,112.5,112.5,6057.0,99.3888,99.5034,99.1421,99.1421,6057.0
2022-01-03 10:45:00,112.59,112.67,112.42,112.5,9085.0,99.2214,99.2919,99.0716,99.1421,9085.0
2022-01-03 10:50:00,112.56,112.8,112.36,112.42,7287.0,99.1949,99.4064,99.0187,99.0716,7287.0
2022-01-03 10:55:00,112.38,112.5,111.92,112.26,9300.0,99.0363,99.1421,98.6309,98.9306,9300.0
2022-01-03 11:00:00,112.25,112.36,111.9,111.99,9847.0,98.9217,99.0187,98.6133,98.6926,9847.0
2022-01-03 11:05:00,112.05,112.13,111.9,112.01,6168.0,98.7455,98.816,98.6133,98.7102,6168.0
2022-01-03 11:10:00,111.94,112.19,111.88,111.9,5188.0,98.6486,98.8689,98.5957,98.6133,5188.0
2022-01-03 11:15:00,111.95,112.17,111.9,112.12,4265.0,98.6574,98.8512,98.6133,98.8072,4265.0
2022-01-03 11:20:00,112.07,112.43,111.97,112.3,10676.0,98.7631,99.0804,98.675,98.9658,10676.0
2022-01-03 11:25:00,112.21,112.22,111.89,111.91,8200.0,98.8865,98.8953,98.6045,98.6221,8200.0
2022-01-03 11:30:00,111.82,111.83,111.66,111.73,43175.0,98.5428,98.5516,98.4018,98.4635,43175.0
2022-01-03 11:35:00,111.75,111.81,111.58,111.68,14499.0,98.4811,98.534,98.3313,98.4194,14499.0
2022-01-03 11:40:00,111.72,112.29,111.69,112.03,18956.0,98.4547,98.957,98.4282,98.7279,18956.0
2022-01-03 11:45:00,112.02,112.71,112.02,112.64,6939.0,98.7191,99.3271,98.7191,99.2654,6939.0
2022-01-03 11:50:00,112.66,112.76,112.48,112.76,13238.0,99.2831,99.3712,99.1244,99.3712,13238.0
2022-01-03 11:55:00,112.73,112.96,112.72,112.83,5567.0,99.3447,99.5474,99.3359,99.4329,5567.0
2022-01-03 12:00:00,112.86,112.97,112.75,112.92,5113.0,99.4593,99.5563,99.3624,99.5122,5113.0
2022-01-03 12:05:00,112.91,113.0,112.84,112.99,2225.0,99.5034,99.5827,99.4417,99.5739,2225.0
2022-01-03 12:10:00,112.92,113.17,112.92,113.01,9519.0,99.5122,99.7325,99.5122,99.5915,9519.0
2022-01-03 12:15:00,112.97,113.29,112.97,113.22,24415.0,99.5563,99.8383,99.5563,99.7766,24415.0
2022-01-03 12:20:00,113.23,113.28,113.14,113.22,4872.0,99.7854,99.8294,99.7061,99.7766,4872.0
2022-01-03 12:25:00,113.19,113.21,113.12,113.18,8262.0,99.7501,99.7678,99.6884,99.7413,8262.0
2022-01-03 12:30:00,113.15,113.15,113.04,113.1,4381.0,99.7149,99.7149,99.6179,99.6708,4381.0
2022-01-03 12:35:00,113.06,113.07,112.82,112.89,6494.0,99.6356,99.6444,99.4241,99.4858,6494.0
2022-01-03 12:40:00,112.99,112.99,112.85,112.85,6013.0,99.5739,99.5739,99.4505,99.4505,6013.0
2022-01-03 12:45:00,112.91,112.91,112.85,112.89,1914.0,99.5034,99.5034,99.4505,99.4858,1914.0
2022-01-03 12:50:00,112.89,113.05,112.75,112.76,4313.0,99.4858,99.6268,99.3624,99.3712,4313.0
2022-01-03 12:55:00,112.79,112.91,112.73,112.87,5603.0,99.3976,99.5034,99.3447,99.4681,5603.0
2022-01-03 13:00:00,112.87,112.89,112.62,112.74,5997.0,99.4681,99.4858,99.2478,99.3536,5997.0
2022-01-03 13:05:00,112.68,112.68,112.5,112.5,4807.0,99.3007,99.3007,99.1421,99.1421,4807.0
2022-01-03 13:10:00,112.52,112.6,112.4,112.58,11917.0,99.1597,99.2302,99.0539,99.2126,11917.0
2022-01-03 13:15:00,112.54,112.54,112.45,112.53,4344.0,99.1773,99.1773,99.098,99.1685,4344.0
2022-01-03 13:20:00,112.52,112.58,112.47,112.53,2460.0,99.1597,99.2126,99.1156,99.1685,2460.0
2022-01-03 13:25:00,112.51,112.54,112.45,112.45,2275.0,99.1509,99.1773,99.098,99.098,2275.0
2022-01-03 13:30:00,112.45,112.69,112.4,112.69,7351.0,99.098,99.3095,99.0539,99.3095,7351.0
2022-01-03 13:35:00,112.63,112.81,112.62,112.74,3462.0,99.2566,99.4153,99.2478,99.3536,3462.0
2022-01-03 13:40:00,112.72,112.75,112.59,112.75,4611.0,99.3359,99.3624,99.2214,99.3624,4611.0
2022-01-03 13:45:00,112.71,112.74,112.47,112.48,7818.0,99.3271,99.3536,99.1156,99.1244,7818.0
2022-01-03 13:50:00,112.45,112.59,112.43,112.57,5509.0,99.098,99.2214,99.0804,99.2037,5509.0
2022-01-03 13:55:00,112.6,112.7,112.54,112.7,3724.0,99.2302,99.3183,99.1773,99.3183,3724.0
2022-01-03 14:00:00,112.62,112.67,112.57,112.6,4809.0,99.2478,99.2919,99.2037,99.2302,4809.0
2022-01-03 14:05:00,112.6,112.72,112.58,112.67,5190.0,99.2302,99.3359,99.2126,99.2919,5190.0
2022-01-03 14:10:00,112.65,112.71,112.62,112.66,4558.0,99.2742,99.3271,99.2478,99.2831,4558.0
2022-01-03 14:15:00,112.69,112.82,112.66,112.68,8845.0,99.3095,99.4241,99.2831,99.3007,8845.0
2022-01-03 14:20:00,112.68,112.68,112.6,112.62,5341.0,99.3007,99.3007,99.2302,99.2478,5341.0
2022-01-03 14:25:00,112.62,112.63,112.53,112.62,8490.0,99.2478,99.2566,99.1685,99.2478,8490.0
2022-01-03 14:30:00,112.66,112.7,112.59,112.6,10209.0,99.2831,99.3183,99.2214,99.2302,10209.0
2022-01-03 14:35:00,112.63,112.75,112.62,112.73,7666.0,99.2566,99.3624,99.2478,99.3447,7666.0
2022-01-03 14:40:00,112.77,112.97,112.77,112.97,6713.0,99.38,99.5563,99.38,99.5563,6713.0
2022-01-03 14:45:00,112.97,113.01,112.8,112.88,8389.0,99.5563,99.5915,99.4064,99.4769,8389.0
2022-01-03 14:50:00,112.88,113.0,112.8,112.93,8031.0,99.4769,99.5827,99.4064,99.521,8031.0
2022-01-03 14:55:00,112.91,112.93,112.83,112.84,7045.0,99.5034,99.521,99.4329,99.4417,7045.0
2022-01-03 15:00:00,112.82,112.83,112.71,112.79,8540.0,99.4241,99.4329,99.3271,99.3976,8540.0
2022-01-03 15:05:00,112.81,112.93,112.75,112.9,7390.0,99.4153,99.521,99.3624,99.4946,7390.0
2022-01-03 15:10:00,112.91,113.03,112.9,113.0,7569.0,99.5034,99.6091,99.4946,99.5827,7569.0
2022-01-03 15:15:00,113.03,113.12,112.98,113.11,9073.0,99.6091,99.6884,99.5651,99.6796,9073.0
2022-01-03 15:20:00,113.17,113.21,113.07,113.1,9180.0,99.7325,99.7678,99.6444,99.6708,9180.0
2022-01-03 15:25:00,113.08,113.12,112.97,113.08,10978.0,99.6532,99.6884,99.5563,99.6532,10978.0
2022-01-03 15:30:00,113.12,113.25,113.02,113.25,21185.0,99.6884,99.803,99.6003,99.803,21185.0
2022-01-03 15:35:00,113.25,113.43,113.19,113.29,21068.0,99.803,99.9616,99.7501,99.8383,21068.0
2022-01-03 15:40:00,113.35,113.4,113.09,113.2,18314.0,99.8911,99.9352,99.662,99.7589,18314.0
2022-01-03 15:45:00,113.25,113.29,113.13,113.22,25065.0,99.803,99.8383,99.6973,99.7766,25065.0
2022-01-03 15:50:00,113.25,113.27,112.95,113.07,44555.0,99.803,99.8206,99.5386,99.6444,44555.0
2022-01-03 15:55:00,113.06,113.17,112.84,113.08,88323.0,99.6356,99.7325,99.4417,99.6532,88323.0
2022-01-04 09:30:00,113.6,114.99,113.3,114.56,29433.0,100.1114,101.3364,99.8471,100.9575,29433.0
2022-01-04 09:35:00,114.45,115.19,114.45,114.88,6016.0,100.8605,101.5127,100.8605,101.2395,6016.0
2022-01-04 09:40:00,114.73,115.41,114.72,115.33,10618.0,101.1073,101.7065,101.0985,101.636,10618.0
2022-01-04 09:45:00,115.2,115.21,114.74,114.81,11629.0,101.5215,101.5303,101.1161,101.1778,11629.0
2022-01-04 09:50:00,114.76,115.1,114.4,115.09,15366.0,101.1337,101.4333,100.8165,101.4245,15366.0
2022-01-04 09:55:00,114.96,114.96,114.36,114.64,8365.0,101.31,101.31,100.7812,101.028,8365.0
2022-01-04 10:00:00,114.59,114.63,114.39,114.41,12563.0,100.9839,101.0191,100.8076,100.8253,12563.0
2022-01-04 10:05:00,114.56,115.5,114.5,115.42,18005.0,100.9575,101.7858,100.9046,101.7153,18005.0
2022-01-04 10:10:00,115.42,115.54,115.27,115.4,11321.0,101.7153,101.8211,101.5832,101.6977,11321.0
2022-01-04 10:15:00,115.4,115.6,115.22,115.43,9915.0,101.6977,101.874,101.5391,101.7242,9915.0
2022-01-04 10:20:00,115.37,115.53,115.14,115.31,11591.0,101.6713,101.8123,101.4686,101.6184,11591.0
2022-01-04 10:25:00,115.31,115.55,115.22,115.49,27117.0,101.6184,101.8299,101.5391,101.777,27117.0
2022-01-04 10:30:00,115.48,115.75,115.39,115.52,10462.0,101.7682,102.0062,101.6889,101.8035,10462.0
2022-01-04 10:35:00,115.61,115.61,115.0,115.06,13786.0,101.8828,101.8828,101.3452,101.3981,13786.0
2022-01-04 10:40:00,115.12,115.19,114.43,114.43,16682.0,101.451,101.5127,100.8429,100.8429,16682.0
2022-01-04 10:45:00,114.39,114.81,114.34,114.78,13409.0,100.8076,101.1778,100.7636,101.1513,13409.0
2022-01-04 10:50:00,114.79,114.79,114.49,114.5,4404.0,101.1602,101.1602,100.8958,100.9046,4404.0
2022-01-04 10:55:00,114.36,114.45,114.13,114.18,11047.0,100.7812,100.8605,100.5785,100.6226,11047.0
2022-01-04 11:00:00,114.2,114.2,113.65,113.68,23483.0,100.6402,100.6402,100.1555,100.1819,23483.0
2022-01-04 11:05:00,113.73,113.92,113.71,113.87,14585.0,100.226,100.3935,100.2084,100.3494,14585.0
2022-01-04 11:10:00,113.81,113.9,113.59,113.9,7871.0,100.2965,100.3758,100.1026,100.3758,7871.0
2022-01-04 11:15:00,113.9,114.29,113.82,114.19,6613.0,100.3758,100.7195,100.3053,100.6314,6613.0
2022-01-04 11:20:00,114.24,114.45,114.19,114.25,6075.0,100.6755,100.8605,100.6314,100.6843,6075.0
2022-01-04 11:25:00,114.22,114.28,113.93,114.13,10130.0,100.6578,100.7107,100.4023,100.5785,10130.0
2022-01-04 11:30:00,114.2,114.32,114.11,114.22,7651.0,100.6402,100.746,100.5609,100.6578,7651.0
2022-01-04 11:35:00,114.37,114.58,114.37,114.52,4503.0,100.79,100.9751,100.79,100.9222,4503.0
2022-01-04 11:40:00,114.59,114.95,114.47,114.95,6082.0,100.9839,101.3012,100.8781,101.3012,6082.0
2022-01-04 11:45:00,114.95,115.0,114.8,114.84,8495.0,101.3012,101.3452,101.169,101.2042,8495.0
2022-01-04 11:50:00,114.96,115.0,114.85,114.99,7492.0,101.31,101.3452,101.213,101.3364,7492.0
2022-01-04 11:55:00,114.95,115.0,114.72,114.84,7697.0,101.3012,101.3452,101.0985,101.2042,7697.0
2022-01-04 12:00:00,114.8,115.0,114.72,114.93,7767.0,101.169,101.3452,101.0985,101.2835,7767.0
2022-01-04 12:05:00,114.92,114.98,114.84,114.94,4360.0,101.2747,101.3276,101.2042,101.2923,4360.0
2022-01-04 12:10:00,114.98,115.0,114.75,114.87,11614.0,101.3276,101.3452,101.1249,101.2307,11614.0
2022-01-04 12:15:00,114.91,115.5,114.9,115.41,14856.0,101.2659,101.7858,101.2571,101.7065,14856.0
2022-01-04 12:20:00,115.46,115.57,115.31,115.4,8140.0,101.7506,101.8475,101.6184,101.6977,8140.0
2022-01-04 12:25:00,115.4,115.45,115.31,115.42,5691.0,101.6977,101.7418,101.6184,101.7153,5691.0
2022-01-04 12:30:00,115.37,115.59,115.28,115.55,45360.0,101.6713,101.8652,101.592,101.8299,45360.0
2022-01-04 12:35:00,115.64,115.72,115.56,115.67,7405.0,101.9092,101.9797,101.8387,101.9357,7405.0
2022-01-04 12:40:00,115.64,115.79,115.64,115.77,4366.0,101.9092,102.0414,101.9092,102.0238,4366.0
2022-01-04 12:45:00,115.76,115.94,115.74,115.76,8173.0,102.015,102.1736,101.9973,102.015,8173.0
2022-01-04 12:50:00,115.76,115.87,115.72,115.79,4100.0,102.015,102.1119,101.9797,102.0414,4100.0
2022-01-04 12:55:00,115.86,115.89,115.77,115.85,8322.0,102.1031,102.1295,102.0238,102.0943,8322.0
2022-01-04 13:00:00,115.83,116.23,115.81,115.93,27596.0,102.0767,102.4292,102.059,102.1648,27596.0
2022-01-04 13:05:00,115.98,116.15,115.93,116.02,17315.0,102.2089,102.3587,102.1648,102.2441,17315.0
2022-01-04 13:10:00,115.92,116.01,115.84,115.84,4692.0,102.156,102.2353,102.0855,102.0855,4692.0
2022-01-04 13:15:00,115.88,115.92,115.78,115.92,4052.0,102.1207,102.156,102.0326,102.156,4052.0
2022-01-04 13:20:00,115.9,115.97,115.62,115.62,6626.0,102.1384,102.2,101.8916,101.8916,6626.0
2022-01-04 13:25:00,115.63,115.78,115.57,115.7,2737.0,101.9004,102.0326,101.8475,101.9621,2737.0
2022-01-04 13:30:00,115.62,115.62,115.29,115.49,5332.0,101.8916,101.8916,101.6008,101.777,5332.0
2022-01-04 13:35:00,115.49,115.71,115.49,115.66,3893.0,101.777,101.9709,101.777,101.9268,3893.0
2022-01-04 13:40:00,115.61,115.74,115.59,115.65,6598.0,101.8828,101.9973,101.8652,101.918,6598.0
2022-01-04 13:45:00,115.66,115.96,115.66,115.86,8866.0,101.9268,102.1912,101.9268,102.1031,8866.0
2022-01-04 13:50:00,115.86,115.86,115.59,115.79,8605.0,102.1031,102.1031,101.8652,102.0414,8605.0
2022-01-04 13:55:00,115.7,115.72,115.6,115.66,4422.0,101.9621,101.9797,101.874,101.9268,4422.0
2022-01-04 14:00:00,115.71,115.93,115.69,115.84,4489.0,101.9709,102.1648,101.9533,102.0855,4489.0
2022-01-04 14:05:00,115.81,115.9,115.7,115.72,9265.0,102.059,102.1384,101.9621,101.9797,9265.0
2022-01-04 14:10:00,115.73,115.81,115.71,115.71,4246.0,101.9885,102.059,101.9709,101.9709,4246.0
2022-01-04 14:15:00,115.72,115.81,115.69,115.73,6952.0,101.9797,102.059,101.9533,101.9885,6952.0
2022-01-04 14:20:00,115.74,115.94,115.74,115.85,5710.0,101.9973,102.1736,101.9973,102.0943,5710.0
2022-01-04 14:25:00,115.85,115.9,115.59,115.59,10049.0,102.0943,102.1384,101.8652,101.8652,10049.0
2022-01-04 14:30:00,115.62,115.87,115.61,115.7,7508.0,101.8916,102.1119,101.8828,101.9621,7508.0
2022-01-04 14:35:00,115.76,115.79,115.66,115.79,6025.0,102.015,102.0414,101.9268,102.0414,6025.0
2022-01-04 14:40:00,115.79,115.83,115.48,115.58,14568.0,102.0414,102.0767,101.7682,101.8563,14568.0
2022-01-04 14:45:00,115.61,115.61,115.46,115.52,7090.0,101.8828,101.8828,101.7506,101.8035,7090.0
2022-01-04 14:50:00,115.48,115.57,115.42,115.5,7030.0,101.7682,101.8475,101.7153,101.7858,7030.0
2022-01-04 14:55:00,115.5,115.69,115.43,115.5,8222.0,101.7858,101.9533,101.7242,101.7858,8222.0
2022-01-04 15:00:00,115.5,115.57,115.28,115.34,8530.0,101.7858,101.8475,101.592,101.6448,8530.0
2022-01-04 15:05:00,115.37,115.37,115.17,115.24,10329.0,101.6713,101.6713,101.495,101.5567,10329.0
2022-01-04 15:10:00,115.24,115.37,115.19,115.2,7894.0,101.5567,101.6713,101.5127,101.5215,7894.0
2022-01-04 15:15:00,115.23,115.39,115.19,115.29,13342.0,101.5479,101.6889,101.5127,101.6008,13342.0
2022-01-04 15:20:00,115.29,115.36,115.19,115.29,6050.0,101.6008,101.6625,101.5127,101.6008,6050.0
2022-01-04 15:25:00,115.3,115.46,115.28,115.45,9777.0,101.6096,101.7506,101.592,101.7418,9777.0
2022-01-04 15:30:00,115.45,115.68,115.44,115.66,14892.0,101.7418,101.9445,101.733,101.9268,14892.0
2022-01-04 15:35:00,115.63,115.78,115.62,115.65,16188.0,101.9004,102.0326,101.8916,101.918,16188.0
2022-01-04 15:40:00,115.68,115.95,115.67,115.92,27040.0,101.9445,102.1824,101.9357,102.156,27040.0
2022-01-04 15:45:00,115.95,116.16,115.9,116.09,38937.0,102.1824,102.3675,102.1384,102.3058,38937.0
2022-01-04 15:50:00,116.08,116.5,116.07,116.4,58701.0,102.297,102.6671,102.2882,102.579,58701.0
2022-01-04 15:55:00,116.4,116.4,115.89,116.02,67639.0,102.579,102.579,102.1295,102.2441,67639.0
2022-01-05 09:30:00,115.97,116.28,115.57,115.97,49860.0,102.2,102.4732,101.8475,102.2,49860.0
2022-01-05 09:35:00,115.94,115.99,114.3,114.36,27258.0,102.1736,102.2177,100.7283,100.7812,27258.0
2022-01-05 09:40:00,114.34,115.4,114.34,115.32,14932.0,100.7636,101.6977,100.7636,101.6272,14932.0
2022-01-05 09:45:00,115.39,115.83,115.01,115.33,26784.0,101.6889,102.0767,101.354,101.636,26784.0
2022-01-05 09:50:00,115.54,115.7,115.1,115.25,13036.0,101.8211,101.9621,101.4333,101.5655,13036.0
2022-01-05 09:55:00,115.25,115.71,115.14,115.24,10129.0,101.5655,101.9709,101.4686,101.5567,10129.0
2022-01-05 10:00:00,115.24,115.83,115.1,115.78,18547.0,101.5567,102.0767,101.4333,102.0326,18547.0
2022-01-05 10:05:00,115.65,116.25,115.37,116.04,37277.0,101.918,102.4468,101.6713,102.2617,37277.0
2022-01-05 10:10:00,116.24,116.25,115.79,116.25,11674.0,102.438,102.4468,102.0414,102.4468,11674.0
2022-01-05 10:15:00,116.17,116.32,115.86,116.17,9508.0,102.3763,102.5085,102.1031,102.3763,9508.0
2022-01-05 10:20:00,116.16,116.47,116.0,116.21,15955.0,102.3675,102.6407,102.2265,102.4115,15955.0
2022-01-05 10:25:00,116.25,116.43,115.87,115.97,13499.0,102.4468,102.6054,102.1119,102.2,13499.0
2022-01-05 10:30:00,115.9,115.91,115.69,115.8,37532.0,102.1384,102.1472,101.9533,102.0502,37532.0
2022-01-05 10:35:00,115.84,115.91,115.35,115.35,30953.0,102.0855,102.1472,101.6537,101.6537,30953.0
2022-01-05 10:40:00,115.42,115.9,115.35,115.77,17598.0,101.7153,102.1384,101.6537,102.0238,17598.0
2022-01-05 10:45:00,115.67,116.01,115.66,115.96,38091.0,101.9357,102.2353,101.9268,102.1912,38091.0
2022-01-05 10:50:00,115.93,116.24,115.89,115.89,18715.0,102.1648,102.438,102.1295,102.1295,18715.0
2022-01-05 10:55:00,115.85,116.16,115.71,116.07,17270.0,102.0943,102.3675,101.9709,102.2882,17270.0
2022-01-05 11:00:00,116.04,116.29,115.93,116.0,20253.0,102.2617,102.482,102.1648,102.2265,20253.0
2022-01-05 11:05:00,116.0,116.1,115.83,116.1,17197.0,102.2265,102.3146,102.0767,102.3146,17197.0
2022-01-05 11:10:00,116.14,116.16,115.88,116.12,9834.0,102.3499,102.3675,102.1207,102.3322,9834.0
2022-01-05 11:15:00,116.12,116.37,116.0,116.33,13380.0,102.3322,102.5525,102.2265,102.5173,13380.0
2022-01-05 11:20:00,116.32,116.46,116.32,116.44,11706.0,102.5085,102.6319,102.5085,102.6142,11706.0
2022-01-05 11:25:00,116.44,116.73,116.43,116.69,19382.0,102.6142,102.8698,102.6054,102.8345,19382.0
2022-01-05 11:30:00,116.67,116.81,116.52,116.79,16895.0,102.8169,102.9403,102.6847,102.9227,16895.0
2022-01-05 11:35:00,116.8,116.89,116.68,116.88,21175.0,102.9315,103.0108,102.8257,103.002,21175.0
2022-01-05 11:40:00,116.88,117.0,116.68,116.72,14371.0,103.002,103.1077,102.8257,102.861,14371.0
2022-01-05 11:45:00,116.72,116.72,116.36,116.55,11329.0,102.861,102.861,102.5437,102.7112,11329.0
2022-01-05 11:50:00,116.66,116.73,116.57,116.63,4740.0,102.8081,102.8698,102.7288,102.7817,4740.0
2022-01-05 11:55:00,116.67,116.71,116.51,116.57,6906.0,102.8169,102.8522,102.6759,102.7288,6906.0
2022-01-05 12:00:00,116.54,116.54,116.16,116.34,8608.0,102.7024,102.7024,102.3675,102.5261,8608.0
2022-01-05 12:05:00,116.38,116.44,116.06,116.07,8063.0,102.5614,102.6142,102.2794,102.2882,8063.0
2022-01-05 12:10:00,116.07,116.57,116.03,116.35,15140.0,102.2882,102.7288,102.2529,102.5349,15140.0
2022-01-05 12:15:00,116.33,116.68,116.33,116.52,48972.0,102.5173,102.8257,102.5173,102.6847,48972.0
2022-01-05 12:20:00,116.52,116.65,116.48,116.53,10588.0,102.6847,102.7993,102.6495,102.6935,10588.0
2022-01-05 12:25:00,116.53,116.8,116.51,116.77,14733.0,102.6935,102.9315,102.6759,102.9051,14733.0
2022-01-05 12:30:00,116.8,116.97,116.76,116.96,9577.0,102.9315,103.0813,102.8962,103.0725,9577.0
2022-01-05 12:35:00,116.97,117.34,116.95,117.19,24608.0,103.0813,103.4074,103.0637,103.2752,24608.0
2022-01-05 12:40:00,117.16,117.25,116.98,117.18,15862.0,103.2487,103.3281,103.0901,103.2664,15862.0
2022-01-05 12:45:00,117.23,117.24,117.0,117.06,13315.0,103.3104,103.3192,103.1077,103.1606,13315.0
2022-01-05 12:50:00,117.02,117.19,116.81,117.03,16296.0,103.1254,103.2752,102.9403,103.1342,16296.0
2022-01-05 12:55:00,117.13,117.25,116.98,117.19,13501.0,103.2223,103.3281,103.0901,103.2752,13501.0
2022-01-05 13:00:00,117.23,117.41,117.2,117.32,8768.0,103.3104,103.4691,103.284,103.3897,8768.0
2022-01-05 13:05:00,117.35,117.37,117.04,117.09,6617.0,103.4162,103.4338,103.143,103.1871,6617.0
2022-01-05 13:10:00,117.09,117.12,116.83,117.0,8789.0,103.1871,103.2135,102.9579,103.1077,8789.0
2022-01-05 13:15:00,117.0,117.22,116.85,116.94,11474.0,103.1077,103.3016,102.9756,103.0549,11474.0
2022-01-05 13:20:00,116.98,117.23,116.98,117.17,11967.0,103.0901,103.3104,103.0901,103.2576,11967.0
2022-01-05 13:25:00,117.33,117.53,117.23,117.43,23629.0,103.3986,103.5748,103.3104,103.4867,23629.0
2022-01-05 13:30:00,117.43,117.5,117.18,117.4,20743.0,103.4867,103.5484,103.2664,103.4602,20743.0
2022-01-05 13:35:00,117.46,117.67,117.44,117.59,6863.0,103.5131,103.6982,103.4955,103.6277,6863.0
2022-01-05 13:40:00,117.61,117.65,117.39,117.42,11930.0,103.6453,103.6806,103.4514,103.4779,11930.0
2022-01-05 13:45:00,117.39,117.41,117.2,117.25,7615.0,103.4514,103.4691,103.284,103.3281,7615.0
2022-01-05 13:50:00,117.3,117.39,117.3,117.36,8336.0,103.3721,103.4514,103.3721,103.425,8336.0
2022-01-05 13:55:00,117.36,117.42,117.22,117.31,12841.0,103.425,103.4779,103.3016,103.3809,12841.0
2022-01-05 14:00:00,117.33,117.58,116.92,116.98,15317.0,103.3986,103.6189,103.0372,103.0901,15317.0
2022-01-05 14:05:00,116.98,117.02,116.62,116.84,14796.0,103.0901,103.1254,102.7729,102.9667,14796.0
2022-01-05 14:10:00,116.84,116.92,116.53,116.7,10931.0,102.9667,103.0372,102.6935,102.8434,10931.0
2022-01-05 14:15:00,116.71,116.83,116.46,116.52,12494.0,102.8522,102.9579,102.6319,102.6847,12494.0
2022-01-05 14:20:00,116.52,116.73,116.36,116.52,15824.0,102.6847,102.8698,102.5437,102.6847,15824.0
2022-01-05 14:25:00,116.52,116.7,116.4,116.44,18085.0,102.6847,102.8434,102.579,102.6142,18085.0
2022-01-05 14:30:00,116.5,116.62,116.28,116.31,9918.0,102.6671,102.7729,102.4732,102.4997,9918.0
2022-01-05 14:35:00,116.31,116.38,116.05,116.22,15849.0,102.4997,102.5614,102.2705,102.4204,15849.0
2022-01-05 14:40:00,116.2,116.23,116.04,116.09,11467.0,102.4027,102.4292,102.2617,102.3058,11467.0
2022-01-05 14:45:00,116.13,116.13,115.8,115.83,32372.0,102.341,102.341,102.0502,102.0767,32372.0
2022-01-05 14:50:00,115.8,116.03,115.65,115.94,29798.0,102.0502,102.2529,101.918,102.1736,29798.0
2022-01-05 14:55:00,115.94,115.95,115.75,115.94,14139.0,102.1736,102.1824,102.0062,102.1736,14139.0
2022-01-05 15:00:00,115.9,115.95,115.7,115.81,33598.0,102.1384,102.1824,101.9621,102.059,33598.0
2022-01-05 15:05:00,115.8,115.92,115.59,115.92,79468.0,102.0502,102.156,101.8652,102.156,79468.0
2022-01-05 15:10:00,115.83,116.24,115.8,116.24,13483.0,102.0767,102.438,102.0502,102.438,13483.0
2022-01-05 15:15:00,116.23,116.28,116.0,116.16,11447.0,102.4292,102.4732,102.2265,102.3675,11447.0
2022-01-05 15:20:00,116.25,116.37,116.06,116.07,11516.0,102.4468,102.5525,102.2794,102.2882,11516.0
2022-01-05 15:25:00,116.06,116.17,115.88,115.97,19431.0,102.2794,102.3763,102.1207,102.2,19431.0
2022-01-05 15:30:00,115.95,115.99,115.79,115.84,37149.0,102.1824,102.2177,102.0414,102.0855,37149.0
2022-01-05 15:35:00,115.82,115.89,115.59,115.77,26676.0,102.0679,102.1295,101.8652,102.0238,26676.0
2022-01-05 15:40:00,115.77,115.8,115.5,115.5,12662.0,102.0238,102.0502,101.7858,101.7858,12662.0
2022-01-05 15:45:00,115.53,115.53,114.99,114.99,28379.0,101.8123,101.8123,101.3364,101.3364,28379.0
2022-01-05 15:50:00,114.95,115.19,114.91,115.03,42136.0,101.3012,101.5127,101.2659,101.3717,42136.0
2022-01-05 15:55:00,115.03,115.07,114.67,114.7,61582.0,101.3717,101.4069,101.0544,101.0808,61582.0
2022-01-06 09:30:00,114.67,115.07,113.45,113.93,31617.0,101.0544,101.4069,99.9793,100.4023,31617.0
2022-01-06 09:35:00,114.19,115.09,114.01,114.8,9379.0,100.6314,101.4245,100.4728,101.169,9379.0
2022-01-06 09:40:00,114.8,115.5,114.6,115.03,10900.0,101.169,101.7858,100.9927,101.3717,10900.0
2022-01-06 09:45:00,114.92,115.19,114.7,114.94,4945.0,101.2747,101.5127,101.0808,101.2923,4945.0
2022-01-06 09:50:00,114.94,115.1,114.54,114.55,8157.0,101.2923,101.4333,100.9398,100.9486,8157.0
2022-01-06 09:55:00,114.44,114.63,114.22,114.43,7560.0,100.8517,101.0191,100.6578,100.8429,7560.0
2022-01-06 10:00:00,114.58,114.58,113.71,113.71,6305.0,100.9751,100.9751,100.2084,100.2084,6305.0
2022-01-06 10:05:00,113.78,113.87,113.49,113.54,6480.0,100.2701,100.3494,100.0145,100.0586,6480.0
2022-01-06 10:10:00,113.51,114.06,113.42,113.83,29164.0,100.0321,100.5168,99.9528,100.3141,29164.0
2022-01-06 10:15:00,113.77,114.22,113.1,113.1,28309.0,100.2613,100.6578,99.6708,99.6708,28309.0
2022-01-06 10:20:00,113.07,113.5,112.81,113.23,11039.0,99.6444,100.0233,99.4153,99.7854,11039.0
2022-01-06 10:25:00,113.19,113.5,113.02,113.21,12891.0,99.7501,100.0233,99.6003,99.7678,12891.0
2022-01-06 10:30:00,113.32,114.3,113.32,114.0,31578.0,99.8647,100.7283,99.8647,100.464,31578.0
2022-01-06 10:35:00,113.98,114.5,113.89,114.49,8531.0,100.4463,100.9046,100.367,100.8958,8531.0
2022-01-06 10:40:00,114.54,114.55,114.03,114.08,5127.0,100.9398,100.9486,100.4904,100.5345,5127.0
2022-01-06 10:45:00,114.03,114.03,113.78,113.91,6300.0,100.4904,100.4904,100.2701,100.3846,6300.0
2022-01-06 10:50:00,113.73,113.73,113.53,113.61,2003.0,100.226,100.226,100.0498,100.1203,2003.0
2022-01-06 10:55:00,113.54,114.02,113.54,113.66,5254.0,100.0586,100.4816,100.0586,100.1643,5254.0
2022-01-06 11:00:00,113.66,113.66,113.23,113.4,6367.0,100.1643,100.1643,99.7854,99.9352,6367.0
2022-01-06 11:05:00,113.36,113.41,113.09,113.09,11708.0,99.8999,99.944,99.662,99.662,11708.0
2022-01-06 11:10:00,113.08,113.19,113.01,113.1,9577.0,99.6532,99.7501,99.5915,99.6708,9577.0
2022-01-06 11:15:00,113.26,113.51,113.14,113.16,3819.0,99.8118,100.0321,99.7061,99.7237,3819.0
2022-01-06 11:20:00,113.13,113.21,113.01,113.18,4005.0,99.6973,99.7678,99.5915,99.7413,4005.0
2022-01-06 11:25:00,113.18,113.19,112.83,112.86,3747.0,99.7413,99.7501,99.4329,99.4593,3747.0
2022-01-06 11:30:00,112.87,112.91,112.61,112.82,17893.0,99.4681,99.5034,99.239,99.4241,17893.0
2022-01-06 11:35:00,112.82,113.04,112.78,112.86,4520.0,99.4241,99.6179,99.3888,99.4593,4520.0
2022-01-06 11:40:00,112.74,112.84,112.69,112.83,7957.0,99.3536,99.4417,99.3095,99.4329,7957.0
2022-01-06 11:45:00,112.82,113.0,112.76,112.97,4370.0,99.4241,99.5827,99.3712,99.5563,4370.0
2022-01-06 11:50:00,112.97,113.07,112.76,112.82,65201.0,99.5563,99.6444,99.3712,99.4241,65201.0
2022-01-06 11:55:00,112.82,112.89,112.67,112.74,12546.0,99.4241,99.4858,99.2919,99.3536,12546.0
2022-01-06 12:00:00,112.72,113.03,112.72,112.89,10585.0,99.3359,99.6091,99.3359,99.4858,10585.0
2022-01-06 12:05:00,112.88,113.09,112.81,113.09,8288.0,99.4769,99.662,99.4153,99.662,8288.0
2022-01-06 12:10:00,113.08,113.23,112.98,113.09,13213.0,99.6532,99.7854,99.5651,99.662,13213.0
2022-01-06 12:15:00,113.08,113.29,113.0,113.0,13636.0,99.6532,99.8383,99.5827,99.5827,13636.0
2022-01-06 12:20:00,113.05,113.16,112.95,113.01,10281.0,99.6268,99.7237,99.5386,99.5915,10281.0
2022-01-06 12:25:00,113.03,113.11,112.91,113.03,8108.0,99.6091,99.6796,99.5034,99.6091,8108.0
2022-01-06 12:30:00,113.03,113.14,112.98,113.1,9858.0,99.6091,99.7061,99.5651,99.6708,9858.0
2022-01-06 12:35:00,113.04,113.3,112.98,113.03,6090.0,99.6179,99.8471,99.5651,99.6091,6090.0
2022-01-06 12:40:00,113.02,113.24,113.01,113.23,6330.0,99.6003,99.7942,99.5915,99.7854,6330.0
2022-01-06 12:45:00,113.23,113.26,112.97,113.04,29324.0,99.7854,99.8118,99.5563,99.6179,29324.0
2022-01-06 12:50:00,113.02,113.11,112.87,113.06,18172.0,99.6003,99.6796,99.4681,99.6356,18172.0
2022-01-06 12:55:00,113.06,113.11,112.92,112.93,5134.0,99.6356,99.6796,99.5122,99.521,5134.0
2022-01-06 13:00:00,112.96,113.0,112.89,112.96,2667.0,99.5474,99.5827,99.4858,99.5474,2667.0
2022-01-06 13:05:00,112.94,112.97,112.81,112.9,14111.0,99.5298,99.5563,99.4153,99.4946,14111.0
2022-01-06 13:10:00,112.89,112.93,112.7,112.78,8449.0,99.4858,99.521,99.3183,99.3888,8449.0
2022-01-06 13:15:00,112.81,112.96,112.69,112.96,7611.0,99.4153,99.5474,99.3095,99.5474,7611.0
2022-01-06 13:20:00,112.92,112.92,112.7,112.7,6924.0,99.5122,99.5122,99.3183,99.3183,6924.0
2022-01-06 13:25:00,112.66,112.68,112.54,112.58,6958.0,99.2831,99.3007,99.1773,99.2126,6958.0
2022-01-06 13:30:00,112.56,112.68,112.55,112.6,6012.0,99.1949,99.3007,99.1861,99.2302,6012.0
2022-01-06 13:35:00,112.62,112.8,112.62,112.8,4923.0,99.2478,99.4064,99.2478,99.4064,4923.0
2022-01-06 13:40:00,112.81,112.95,112.71,112.89,4710.0,99.4153,99.5386,99.3271,99.4858,4710.0
2022-01-06 13:45:00,112.87,112.96,112.67,112.9,6804.0,99.4681,99.5474,99.2919,99.4946,6804.0
2022-01-06 13:50:00,112.87,112.88,112.82,112.86,1194.0,99.4681,99.4769,99.4241,99.4593,1194.0
2022-01-06 13:55:00,112.89,112.96,112.72,112.94,9400.0,99.4858,99.5474,99.3359,99.5298,9400.0
2022-01-06 14:00:00,112.9,113.0,112.8,112.8,7776.0,99.4946,99.5827,99.4064,99.4064,7776.0
2022-01-06 14:05:00,112.8,112.86,112.64,112.82,7892.0,99.4064,99.4593,99.2654,99.4241,7892.0
2022-01-06 14:10:00,112.87,113.01,112.68,112.74,10327.0,99.4681,99.5915,99.3007,99.3536,10327.0
2022-01-06 14:15:00,112.81,112.9,112.76,112.76,3523.0,99.4153,99.4946,99.3712,99.3712,3523.0
2022-01-06 14:20:00,112.83,112.99,112.77,112.98,5628.0,99.4329,99.5739,99.38,99.5651,5628.0
2022-01-06 14:25:00,112.94,113.16,112.94,113.05,4518.0,99.5298,99.7237,99.5298,99.6268,4518.0
2022-01-06 14:30:00,113.11,113.11,112.81,112.99,19784.0,99.6796,99.6796,99.4153,99.5739,19784.0
2022-01-06 14:35:00,113.07,113.98,112.94,113.85,20777.0,99.6444,100.4463,99.5298,100.3318,20777.0
2022-01-06 14:40:00,113.85,113.96,113.65,113.84,19426.0,100.3318,100.4287,100.1555,100.323,19426.0
2022-01-06 14:45:00,113.9,113.9,113.45,113.55,18162.0,100.3758,100.3758,99.9793,100.0674,18162.0
2022-01-06 14:50:00,113.5,113.56,113.32,113.49,26182.0,100.0233,100.0762,99.8647,100.0145,26182.0
2022-01-06 14:55:00,113.53,113.57,113.21,113.21,15396.0,100.0498,100.085,99.7678,99.7678,15396.0
2022-01-06 15:00:00,113.19,113.31,113.15,113.15,10207.0,99.7501,99.8559,99.7149,99.7149,10207.0
2022-01-06 15:05:00,113.16,113.22,112.97,113.01,10933.0,99.7237,99.7766,99.5563,99.5915,10933.0
2022-01-06 15:10:00,112.97,113.06,112.81,112.83,5174.0,99.5563,99.6356,99.4153,99.4329,5174.0
2022-01-06 15:15:00,112.84,112.86,112.56,112.62,11714.0,99.4417,99.4593,99.1949,99.2478,11714.0
2022-01-06 15:20:00,112.57,112.66,112.43,112.48,8139.0,99.2037,99.2831,99.0804,99.1244,8139.0
2022-01-06 15:25:00,112.48,112.61,112.47,112.59,7674.0,99.1244,99.239,99.1156,99.2214,7674.0
2022-01-06 15:30:00,112.49,112.58,112.4,112.41,9055.0,99.1332,99.2126,99.0539,99.0627,9055.0
2022-01-06 15:35:00,112.44,112.52,112.32,112.37,10715.0,99.0892,99.1597,98.9834,99.0275,10715.0
2022-01-06 15:40:00,112.33,112.43,112.14,112.41,16511.0,98.9922,99.0804,98.8248,99.0627,16511.0
2022-01-06 15:45:00,112.41,112.41,112.15,112.16,16954.0,99.0627,99.0627,98.8336,98.8424,16954.0
2022-01-06 15:50:00,112.12,112.35,112.09,112.26,49039.0,98.8072,99.0099,98.7807,98.9306,49039.0
2022-01-06 15:55:00,112.25,112.38,112.02,112.38,52506.0,98.9217,99.0363,98.7191,99.0363,52506.0
2022-01-07 09:30:00,112.0,112.65,111.86,112.25,19811.0,98.7014,99.2742,98.5781,98.9217,19811.0
2022-01-07 09:35:00,111.96,112.02,111.31,111.96,15406.0,98.6662,98.7191,98.0934,98.6662,15406.0
2022-01-07 09:40:00,111.91,111.93,111.3,111.82,16126.0,98.6221,98.6397,98.0845,98.5428,16126.0
2022-01-07 09:45:00,111.71,112.13,111.45,111.71,8717.0,98.4459,98.816,98.2167,98.4459,8717.0
2022-01-07 09:50:00,111.69,111.84,111.54,111.54,4951.0,98.4282,98.5604,98.296,98.296,4951.0
2022-01-07 09:55:00,111.74,112.02,111.7,111.7,7068.0,98.4723,98.7191,98.437,98.437,7068.0
2022-01-07 10:00:00,111.84,112.06,111.74,112.06,5150.0,98.5604,98.7543,98.4723,98.7543,5150.0
2022-01-07 10:05:00,112.01,112.01,111.16,111.31,56614.0,98.7102,98.7102,97.9612,98.0934,56614.0
2022-01-07 10:10:00,111.29,111.78,111.29,111.71,12101.0,98.0757,98.5075,98.0757,98.4459,12101.0
2022-01-07 10:15:00,111.73,111.74,110.83,110.83,39823.0,98.4635,98.4723,97.6703,97.6703,39823.0
2022-01-07 10:20:00,110.92,110.97,110.63,110.8,16732.0,97.7497,97.7937,97.4941,97.6439,16732.0
2022-01-07 10:25:00,110.89,111.16,110.8,110.89,9528.0,97.7232,97.9612,97.6439,97.7232,9528.0
2022-01-07 10:30:00,110.89,111.0,110.69,110.75,7364.0,97.7232,97.8202,97.547,97.5998,7364.0
2022-01-07 10:35:00,110.83,110.89,110.6,110.65,8761.0,97.6703,97.7232,97.4677,97.5117,8761.0
2022-01-07 10:40:00,110.67,110.84,110.49,110.64,9960.0,97.5293,97.6792,97.3707,97.5029,9960.0
2022-01-07 10:45:00,110.61,110.85,110.25,110.25,11125.0,97.4765,97.688,97.1592,97.1592,11125.0
2022-01-07 10:50:00,110.21,110.4,110.02,110.34,10027.0,97.124,97.2914,96.9565,97.2385,10027.0
2022-01-07 10:55:00,110.27,110.57,110.27,110.48,8814.0,97.1768,97.4412,97.1768,97.3619,8814.0
2022-01-07 11:00:00,110.53,110.83,110.45,110.63,19834.0,97.406,97.6703,97.3355,97.4941,19834.0
2022-01-07 11:05:00,110.65,110.71,110.25,110.36,21870.0,97.5117,97.5646,97.1592,97.2562,21870.0
2022-01-07 11:10:00,110.34,110.49,110.15,110.26,6027.0,97.2385,97.3707,97.0711,97.168,6027.0
2022-01-07 11:15:00,110.31,110.48,110.16,110.2,6526.0,97.2121,97.3619,97.0799,97.1152,6526.0
2022-01-07 11:20:00,110.21,110.67,110.21,110.47,6875.0,97.124,97.5293,97.124,97.3531,6875.0
2022-01-07 11:25:00,110.47,110.89,110.47,110.84,5997.0,97.3531,97.7232,97.3531,97.6792,5997.0
2022-01-07 11:30:00,110.78,110.88,110.69,110.87,5014.0,97.6263,97.7144,97.547,97.7056,5014.0
2022-01-07 11:35:00,110.81,111.14,110.8,111.07,6646.0,97.6527,97.9435,97.6439,97.8819,6646.0
2022-01-07 11:40:00,111.11,111.44,111.01,111.14,9998.0,97.9171,98.2079,97.829,97.9435,9998.0
2022-01-07 11:45:00,111.14,111.32,111.08,111.28,2844.0,97.9435,98.1022,97.8907,98.0669,2844.0
2022-01-07 11:50:00,111.38,111.54,111.34,111.49,2905.0,98.155,98.296,98.1198,98.252,2905.0
2022-01-07 11:55:00,111.48,111.56,111.33,111.38,3467.0,98.2432,98.3137,98.111,98.155,3467.0
2022-01-07 12:00:00,111.39,111.48,111.06,111.09,9548.0,98.1639,98.2432,97.873,97.8995,9548.0
2022-01-07 12:05:00,111.03,111.33,111.0,111.18,4671.0,97.8466,98.111,97.8202,97.9788,4671.0
2022-01-07 12:10:00,111.22,111.37,111.16,111.28,5535.0,98.014,98.1462,97.9612,98.0669,5535.0
2022-01-07 12:15:00,111.32,111.32,111.08,111.18,10479.0,98.1022,98.1022,97.8907,97.9788,10479.0
2022-01-07 12:20:00,111.16,111.24,111.12,111.24,4624.0,97.9612,98.0317,97.9259,98.0317,4624.0
2022-01-07 12:25:00,111.21,111.35,111.12,111.34,5812.0,98.0052,98.1286,97.9259,98.1198,5812.0
2022-01-07 12:30:00,111.38,111.38,111.14,111.21,3795.0,98.155,98.155,97.9435,98.0052,3795.0
2022-01-07 12:35:00,111.22,111.3,111.14,111.25,3378.0,98.014,98.0845,97.9435,98.0405,3378.0
2022-01-07 12:40:00,111.18,111.32,111.17,111.26,10439.0,97.9788,98.1022,97.97,98.0493,10439.0
2022-01-07 12:45:00,111.26,111.34,111.17,111.17,6864.0,98.0493,98.1198,97.97,97.97,6864.0
2022-01-07 12:50:00,111.23,111.26,111.18,111.24,5927.0,98.0229,98.0493,97.9788,98.0317,5927.0
2022-01-07 12:55:00,111.24,111.26,111.08,111.26,11072.0,98.0317,98.0493,97.8907,98.0493,11072.0
2022-01-07 13:00:00,111.18,111.18,110.88,111.05,9855.0,97.9788,97.9788,97.7144,97.8642,9855.0
2022-01-07 13:05:00,111.08,111.12,111.02,111.07,6215.0,97.8907,97.9259,97.8378,97.8819,6215.0
2022-01-07 13:10:00,111.02,111.3,111.02,111.26,3578.0,97.8378,98.0845,97.8378,98.0493,3578.0
2022-01-07 13:15:00,111.21,111.22,111.04,111.09,6094.0,98.0052,98.014,97.8554,97.8995,6094.0
2022-01-07 13:20:00,111.13,111.15,111.01,111.11,7050.0,97.9347,97.9524,97.829,97.9171,7050.0
2022-01-07 13:25:00,111.11,111.11,110.95,110.95,4674.0,97.9171,97.9171,97.7761,97.7761,4674.0
2022-01-07 13:30:00,110.94,110.99,110.94,110.98,3777.0,97.7673,97.8114,97.7673,97.8025,3777.0
2022-01-07 13:35:00,111.01,111.13,110.96,110.96,4248.0,97.829,97.9347,97.7849,97.7849,4248.0
2022-01-07 13:40:00,110.98,111.07,110.86,110.95,6517.0,97.8025,97.8819,97.6968,97.7761,6517.0
2022-01-07 13:45:00,110.98,111.11,110.97,111.1,3324.0,97.8025,97.9171,97.7937,97.9083,3324.0
2022-01-07 13:50:00,111.06,111.14,110.91,111.08,6224.0,97.873,97.9435,97.7409,97.8907,6224.0
2022-01-07 13:55:00,111.07,111.14,111.01,111.01,6477.0,97.8819,97.9435,97.829,97.829,6477.0
2022-01-07 14:00:00,111.02,111.04,110.83,110.83,7959.0,97.8378,97.8554,97.6703,97.6703,7959.0
2022-01-07 14:05:00,110.83,110.91,110.72,110.83,6411.0,97.6703,97.7409,97.5734,97.6703,6411.0
2022-01-07 14:10:00,110.86,111.0,110.83,111.0,4439.0,97.6968,97.8202,97.6703,97.8202,4439.0
2022-01-07 14:15:00,111.0,111.01,110.92,110.96,3515.0,97.8202,97.829,97.7497,97.7849,3515.0
2022-01-07 14:20:00,110.95,111.01,110.92,110.93,7690.0,97.7761,97.829,97.7497,97.7585,7690.0
2022-01-07 14:25:00,110.93,111.04,110.79,110.96,20668.0,97.7585,97.8554,97.6351,97.7849,20668.0
2022-01-07 14:30:00,111.04,111.26,110.99,111.25,11629.0,97.8554,98.0493,97.8114,98.0405,11629.0
2022-01-07 14:35:00,111.25,111.45,111.25,111.45,2805.0,98.0405,98.2167,98.0405,98.2167,2805.0
2022-01-07 14:40:00,111.5,111.63,111.45,111.47,5423.0,98.2608,98.3754,98.2167,98.2344,5423.0
2022-01-07 14:45:00,111.51,111.65,111.49,111.58,3820.0,98.2696,98.393,98.252,98.3313,3820.0
2022-01-07 14:50:00,111.62,111.86,111.62,111.86,3140.0,98.3665,98.5781,98.3665,98.5781,3140.0
2022-01-07 14:55:00,111.81,111.84,111.69,111.72,4385.0,98.534,98.5604,98.4282,98.4547,4385.0
2022-01-07 15:00:00,111.8,111.83,111.71,111.72,5085.0,98.5252,98.5516,98.4459,98.4547,5085.0
2022-01-07 15:05:00,111.75,111.87,111.73,111.73,7410.0,98.4811,98.5869,98.4635,98.4635,7410.0
2022-01-07 15:10:00,111.73,111.85,111.72,111.77,7092.0,98.4635,98.5692,98.4547,98.4987,7092.0
2022-01-07 15:15:00,111.74,111.8,111.69,111.76,7698.0,98.4723,98.5252,98.4282,98.4899,7698.0
2022-01-07 15:20:00,111.76,111.84,111.64,111.65,6139.0,98.4899,98.5604,98.3842,98.393,6139.0
2022-01-07 15:25:00,111.62,111.7,111.53,111.57,9482.0,98.3665,98.437,98.2872,98.3225,9482.0
2022-01-07 15:30:00,111.57,111.59,111.36,111.5,13086.0,98.3225,98.3401,98.1374,98.2608,13086.0
2022-01-07 15:35:00,111.47,111.71,111.45,111.71,10114.0,98.2344,98.4459,98.2167,98.4459,10114.0
2022-01-07 15:40:00,111.68,111.68,111.27,111.28,17753.0,98.4194,98.4194,98.0581,98.0669,17753.0
2022-01-07 15:45:00,111.27,111.4,111.15,111.31,24044.0,98.0581,98.1727,97.9524,98.0934,24044.0
2022-01-07 15:50:00,111.34,111.45,111.15,111.18,41450.0,98.1198,98.2167,97.9524,97.9788,41450.0
2022-01-07 15:55:00,111.15,111.15,110.91,110.96,80401.0,97.9524,97.9524,97.7409,97.7849,80401.0
2022-01-10 09:30:00,110.0,110.78,109.33,110.52,39850.0,96.9389,97.6263,96.3485,97.3972,39850.0
2022-01-10 09:35:00,110.49,110.76,110.45,110.54,6018.0,97.3707,97.6087,97.3355,97.4148,6018.0
2022-01-10 09:40:00,110.5,111.13,110.34,111.12,19309.0,97.3795,97.9347,97.2385,97.9259,19309.0
2022-01-10 09:45:00,111.08,111.7,110.95,111.19,20128.0,97.8907,98.437,97.7761,97.9876,20128.0
2022-01-10 09:50:00,111.31,111.75,111.31,111.56,9545.0,98.0934,98.4811,98.0934,98.3137,9545.0
2022-01-10 09:55:00,111.6,111.66,110.96,110.99,11374.0,98.3489,98.4018,97.7849,97.8114,11374.0
2022-01-10 10:00:00,111.15,111.29,110.75,110.94,8113.0,97.9524,98.0757,97.5998,97.7673,8113.0
2022-01-10 10:05:00,110.94,112.01,110.88,111.84,24222.0,97.7673,98.7102,97.7144,98.5604,24222.0
2022-01-10 10:10:00,111.91,111.91,111.23,111.25,21537.0,98.6221,98.6221,98.0229,98.0405,21537.0
2022-01-10 10:15:00,111.25,111.42,110.97,111.2,43975.0,98.0405,98.1903,97.7937,97.9964,43975.0
2022-01-10 10:20:00,111.23,111.68,111.22,111.67,8475.0,98.0229,98.4194,98.014,98.4106,8475.0
2022-01-10 10:25:00,111.61,112.16,111.4,112.16,68823.0,98.3577,98.8424,98.1727,98.8424,68823.0
2022-01-10 10:30:00,112.12,112.64,112.02,112.32,18372.0,98.8072,99.2654,98.7191,98.9834,18372.0
2022-01-10 10:35:00,112.33,112.41,111.64,111.64,14048.0,98.9922,99.0627,98.3842,98.3842,14048.0
2022-01-10 10:40:00,111.68,111.94,111.61,111.92,33812.0,98.4194,98.6486,98.3577,98.6309,33812.0
2022-01-10 10:45:00,111.87,112.03,111.53,112.03,39199.0,98.5869,98.7279,98.2872,98.7279,39199.0
2022-01-10 10:50:00,112.06,112.08,111.52,111.57,90491.0,98.7543,98.7719,98.2784,98.3225,90491.0
2022-01-10 10:55:00,111.55,111.66,111.16,111.5,73660.0,98.3049,98.4018,97.9612,98.2608,73660.0
2022-01-10 11:00:00,111.5,111.74,111.18,111.24,46731.0,98.2608,98.4723,97.9788,98.0317,46731.0
2022-01-10 11:05:00,111.35,111.61,111.3,111.57,11337.0,98.1286,98.3577,98.0845,98.3225,11337.0
2022-01-10 11:10:00,111.53,111.64,111.53,111.6,6661.0,98.2872,98.3842,98.2872,98.3489,6661.0
2022-01-10 11:15:00,111.64,111.68,111.41,111.61,14676.0,98.3842,98.4194,98.1815,98.3577,14676.0
2022-01-10 11:20:00,111.61,112.31,111.56,112.21,24891.0,98.3577,98.9746,98.3137,98.8865,24891.0
2022-01-10 11:25:00,112.14,112.69,112.0,112.49,10119.0,98.8248,99.3095,98.7014,99.1332,10119.0
2022-01-10 11:30:00,112.5,112.5,111.9,111.95,8378.0,99.1421,99.1421,98.6133,98.6574,8378.0
2022-01-10 11:35:00,111.9,111.92,111.7,111.85,9600.0,98.6133,98.6309,98.437,98.5692,9600.0
2022-01-10 11:40:00,111.73,111.77,111.6,111.76,5048.0,98.4635,98.4987,98.3489,98.4899,5048.0
2022-01-10 11:45:00,111.71,112.1,111.68,112.03,11462.0,98.4459,98.7896,98.4194,98.7279,11462.0
2022-01-10 11:50:00,111.99,112.3,111.9,112.14,8866.0,98.6926,98.9658,98.6133,98.8248,8866.0
2022-01-10 11:55:00,112.17,112.3,112.07,112.3,8534.0,98.8512,98.9658,98.7631,98.9658,8534.0
2022-01-10 12:00:00,112.26,112.5,112.19,112.4,23185.0,98.9306,99.1421,98.8689,99.0539,23185.0
2022-01-10 12:05:00,112.42,112.48,112.35,112.4,19270.0,99.0716,99.1244,99.0099,99.0539,19270.0
2022-01-10 12:10:00,112.48,112.59,112.46,112.48,12283.0,99.1244,99.2214,99.1068,99.1244,12283.0
2022-01-10 12:15:00,112.45,112.51,112.33,112.35,11355.0,99.098,99.1509,98.9922,99.0099,11355.0
2022-01-10 12:20:00,112.35,112.36,112.2,112.22,32732.0,99.0099,99.0187,98.8777,98.8953,32732.0
2022-01-10 12:25:00,112.25,112.34,111.78,111.78,105259.0,98.9217,99.0011,98.5075,98.5075,105259.0
2022-01-10 12:30:00,111.74,112.0,111.54,111.67,62068.0,98.4723,98.7014,98.296,98.4106,62068.0
2022-01-10 12:35:00,111.63,111.89,111.6,111.83,8237.0,98.3754,98.6045,98.3489,98.5516,8237.0
2022-01-10 12:40:00,111.79,111.85,111.6,111.67,14761.0,98.5164,98.5692,98.3489,98.4106,14761.0
2022-01-10 12:45:00,111.69,111.82,111.63,111.65,11094.0,98.4282,98.5428,98.3754,98.393,11094.0
2022-01-10 12:50:00,111.65,112.0,111.65,111.89,10041.0,98.393,98.7014,98.393,98.6045,10041.0
2022-01-10 12:55:00,111.87,112.0,111.7,112.0,68267.0,98.5869,98.7014,98.437,98.7014,68267.0
2022-01-10 13:00:00,111.83,111.87,111.49,111.62,16712.0,98.5516,98.5869,98.252,98.3665,16712.0
2022-01-10 13:05:00,111.58,111.68,111.26,111.39,6502.0,98.3313,98.4194,98.0493,98.1639,6502.0
2022-01-10 13:10:00,111.36,111.42,111.22,111.3,18394.0,98.1374,98.1903,98.014,98.0845,18394.0
2022-01-10 13:15:00,111.32,111.5,111.12,111.25,35774.0,98.1022,98.2608,97.9259,98.0405,35774.0
2022-01-10 13:20:00,111.27,111.64,111.24,111.56,11999.0,98.0581,98.3842,98.0317,98.3137,11999.0
2022-01-10 13:25:00,111.55,111.76,111.51,111.59,6611.0,98.3049,98.4899,98.2696,98.3401,6611.0
2022-01-10 13:30:00,111.65,111.83,111.65,111.79,11983.0,98.393,98.5516,98.393,98.5164,11983.0
2022-01-10 13:35:00,111.82,111.86,111.55,111.55,3731.0,98.5428,98.5781,98.3049,98.3049,3731.0
2022-01-10 13:40:00,111.5,111.72,111.5,111.72,7036.0,98.2608,98.4547,98.2608,98.4547,7036.0
2022-01-10 13:45:00,111.65,111.82,111.6,111.75,28868.0,98.393,98.5428,98.3489,98.4811,28868.0
2022-01-10 13:50:00,111.76,112.04,111.69,112.04,12213.0,98.4899,98.7367,98.4282,98.7367,12213.0
2022-01-10 13:55:00,112.05,112.11,111.93,112.1,7241.0,98.7455,98.7984,98.6397,98.7896,7241.0
2022-01-10 14:00:00,112.09,112.47,112.06,112.47,7096.0,98.7807,99.1156,98.7543,99.1156,7096.0
2022-01-10 14:05:00,112.43,112.5,112.34,112.5,3541.0,99.0804,99.1421,99.0011,99.1421,3541.0
2022-01-10 14:10:00,112.53,112.55,112.46,112.46,6503.0,99.1685,99.1861,99.1068,99.1068,6503.0
2022-01-10 14:15:00,112.48,112.7,112.44,112.64,9987.0,99.1244,99.3183,99.0892,99.2654,9987.0
2022-01-10 14:20:00,112.63,112.82,112.6,112.71,7779.0,99.2566,99.4241,99.2302,99.3271,7779.0
2022-01-10 14:25:00,112.76,112.79,112.65,112.76,6225.0,99.3712,99.3976,99.2742,99.3712,6225.0
2022-01-10 14:30:00,112.73,112.74,112.59,112.69,3256.0,99.3447,99.3536,99.2214,99.3095,3256.0
2022-01-10 14:35:00,112.75,112.8,112.66,112.66,7606.0,99.3624,99.4064,99.2831,99.2831,7606.0
2022-01-10 14:40:00,112.65,112.83,112.65,112.7,3230.0,99.2742,99.4329,99.2742,99.3183,3230.0
2022-01-10 14:45:00,112.66,112.7,112.47,112.47,5213.0,99.2831,99.3183,99.1156,99.1156,5213.0
2022-01-10 14:50:00,112.58,112.65,112.5,112.59,62645.0,99.2126,99.2742,99.1421,99.2214,62645.0
2022-01-10 14:55:00,112.54,112.75,112.5,112.7,3702.0,99.1773,99.3624,99.1421,99.3183,3702.0
2022-01-10 15:00:00,112.73,112.8,112.65,112.66,4180.0,99.3447,99.4064,99.2742,99.2831,4180.0
2022-01-10 15:05:00,112.7,112.7,112.39,112.45,10198.0,99.3183,99.3183,99.0451,99.098,10198.0
2022-01-10 15:10:00,112.53,112.66,112.48,112.53,10034.0,99.1685,99.2831,99.1244,99.1685,10034.0
2022-01-10 15:15:00,112.54,112.78,112.52,112.63,11344.0,99.1773,99.3888,99.1597,99.2566,11344.0
2022-01-10 15:20:00,112.59,112.71,112.5,112.63,9781.0,99.2214,99.3271,99.1421,99.2566,9781.0
2022-01-10 15:25:00,112.66,112.82,112.65,112.81,12044.0,99.2831,99.4241,99.2742,99.4153,12044.0
2022-01-10 15:30:00,112.77,112.95,112.62,112.94,21613.0,99.38,99.5386,99.2478,99.5298,21613.0
2022-01-10 15:35:00,112.96,113.22,112.89,113.18,25906.0,99.5474,99.7766,99.4858,99.7413,25906.0
2022-01-10 15:40:00,113.18,113.41,113.16,113.3,40879.0,99.7413,99.944,99.7237,99.8471,40879.0
2022-01-10 15:45:00,113.33,113.61,113.29,113.38,38770.0,99.8735,100.1203,99.8383,99.9176,38770.0
2022-01-10 15:50:00,113.44,114.14,113.35,114.14,82392.0,99.9704,100.5873,99.8911,100.5873,82392.0
2022-01-10 15:55:00,114.05,114.58,113.96,114.43,185556.0,100.508,100.9751,100.4287,100.8429,185556.0
2022-01-11 09:30:00,114.25,115.0,113.13,113.46,44007.0,100.6843,101.3452,99.6973,99.9881,44007.0
2022-01-11 09:35:00,113.0,113.28,112.55,112.81,11312.0,99.5827,99.8294,99.1861,99.4153,11312.0
2022-01-11 09:40:00,112.6,112.99,111.41,111.7,41749.0,99.2302,99.5739,98.1815,98.437,41749.0
2022-01-11 09:45:00,111.57,111.61,111.15,111.37,32599.0,98.3225,98.3577,97.9524,98.1462,32599.0
2022-01-11 09:50:00,111.54,111.76,110.72,110.81,34580.0,98.296,98.4899,97.5734,97.6527,34580.0
2022-01-11 09:55:00,110.81,110.89,110.13,110.22,22292.0,97.6527,97.7232,97.0535,97.1328,22292.0
2022-01-11 10:00:00,110.18,110.89,110.06,110.28,45822.0,97.0975,97.7232,96.9918,97.1857,45822.0
2022-01-11 10:05:00,110.27,110.28,109.45,109.45,108303.0,97.1768,97.1857,96.4542,96.4542,108303.0
2022-01-11 10:10:00,109.5,109.61,109.1,109.4,83350.0,96.4983,96.5952,96.1458,96.4101,83350.0
2022-01-11 10:15:00,109.43,110.0,109.0,110.0,73236.0,96.4366,96.9389,96.0576,96.9389,73236.0
2022-01-11 10:20:00,109.93,110.15,109.67,110.02,19764.0,96.8772,97.0711,96.6481,96.9565,19764.0
2022-01-11 10:25:00,109.91,109.94,109.48,109.58,9617.0,96.8596,96.886,96.4806,96.5688,9617.0
2022-01-11 10:30:00,109.58,109.75,109.3,109.35,23903.0,96.5688,96.7186,96.322,96.3661,23903.0
2022-01-11 10:35:00,109.28,109.66,109.28,109.6,24476.0,96.3044,96.6393,96.3044,96.5864,24476.0
2022-01-11 10:40:00,109.59,109.6,108.9,109.0,21208.0,96.5776,96.5864,95.9695,96.0576,21208.0
2022-01-11 10:45:00,109.02,109.24,108.89,109.0,8328.0,96.0753,96.2691,95.9607,96.0576,8328.0
2022-01-11 10:50:00,108.96,109.05,108.63,108.84,32377.0,96.0224,96.1017,95.7316,95.9166,32377.0
2022-01-11 10:55:00,108.91,109.21,108.77,109.15,21889.0,95.9783,96.2427,95.8549,96.1898,21889.0
2022-01-11 11:00:00,109.21,109.9,109.16,109.76,25565.0,96.2427,96.8508,96.1986,96.7274,25565.0
2022-01-11 11:05:00,109.81,110.15,109.79,109.95,32515.0,96.7715,97.0711,96.7538,96.8948,32515.0
2022-01-11 11:10:00,110.06,110.6,109.94,110.6,15931.0,96.9918,97.4677,96.886,97.4677,15931.0
2022-01-11 11:15:00,110.62,110.74,110.42,110.61,54382.0,97.4853,97.591,97.309,97.4765,54382.0
2022-01-11 11:20:00,110.61,110.71,110.51,110.6,8250.0,97.4765,97.5646,97.3883,97.4677,8250.0
2022-01-11 11:25:00,110.65,110.74,110.54,110.72,8083.0,97.5117,97.591,97.4148,97.5734,8083.0
2022-01-11 11:30:00,110.72,110.87,110.53,110.79,8649.0,97.5734,97.7056,97.406,97.6351,8649.0
2022-01-11 11:35:00,110.78,110.9,110.7,110.7,6430.0,97.6263,97.732,97.5558,97.5558,6430.0
2022-01-11 11:40:00,110.67,110.84,110.64,110.78,6730.0,97.5293,97.6792,97.5029,97.6263,6730.0
2022-01-11 11:45:00,110.79,110.83,110.43,110.61,15586.0,97.6351,97.6703,97.3178,97.4765,15586.0
2022-01-11 11:50:00,110.6,110.93,110.3,110.9,20108.0,97.4677,97.7585,97.2033,97.732,20108.0
2022-01-11 11:55:00,110.94,110.95,110.56,110.76,15025.0,97.7673,97.7761,97.4324,97.6087,15025.0
2022-01-11 12:00:00,110.8,110.91,110.66,110.87,11034.0,97.6439,97.7409,97.5205,97.7056,11034.0
2022-01-11 12:05:00,110.84,110.89,110.76,110.81,5679.0,97.6792,97.7232,97.6087,97.6527,5679.0
2022-01-11 12:10:00,110.81,110.86,110.76,110.85,8350.0,97.6527,97.6968,97.6087,97.688,8350.0
2022-01-11 12:15:00,110.9,111.28,110.87,111.23,26220.0,97.732,98.0669,97.7056,98.0229,26220.0
2022-01-11 12:20:00,111.25,111.39,111.22,111.29,10630.0,98.0405,98.1639,98.014,98.0757,10630.0
2022-01-11 12:25:00,111.24,111.36,111.11,111.3,18272.0,98.0317,98.1374,97.9171,98.0845,18272.0
2022-01-11 12:30:00,111.34,111.45,111.28,111.29,5214.0,98.1198,98.2167,98.0669,98.0757,5214.0
2022-01-11 12:35:00,111.29,111.45,111.18,111.34,11148.0,98.0757,98.2167,97.9788,98.1198,11148.0
2022-01-11 12:40:00,111.38,111.46,111.34,111.38,5893.0,98.155,98.2255,98.1198,98.155,5893.0
2022-01-11 12:45:00,111.39,111.43,111.16,111.21,6185.0,98.1639,98.1991,97.9612,98.0052,6185.0
2022-01-11 12:50:00,111.21,111.32,111.0,111.04,6725.0,98.0052,98.1022,97.8202,97.8554,6725.0
2022-01-11 12:55:00,111.0,111.18,110.93,111.14,8504.0,97.8202,97.9788,97.7585,97.9435,8504.0
2022-01-11 13:00:00,111.14,111.14,110.93,110.96,9278.0,97.9435,97.9435,97.7585,97.7849,9278.0
2022-01-11 13:05:00,110.96,110.99,110.76,110.77,7511.0,97.7849,97.8114,97.6087,97.6175,7511.0
2022-01-11 13:10:00,110.77,110.95,110.7,110.88,10201.0,97.6175,97.7761,97.5558,97.7144,10201.0
2022-01-11 13:15:00,110.86,110.89,110.74,110.76,9767.0,97.6968,97.7232,97.591,97.6087,9767.0
2022-01-11 13:20:00,110.8,110.95,110.76,110.88,9921.0,97.6439,97.7761,97.6087,97.7144,9921.0
2022-01-11 13:25:00,110.88,110.88,110.66,110.66,12659.0,97.7144,97.7144,97.5205,97.5205,12659.0
2022-01-11 13:30:00,110.66,110.76,110.6,110.71,7285.0,97.5205,97.6087,97.4677,97.5646,7285.0
2022-01-11 13:35:00,110.7,110.77,110.61,110.7,8852.0,97.5558,97.6175,97.4765,97.5558,8852.0
2022-01-11 13:40:00,110.7,110.93,110.68,110.88,6378.0,97.5558,97.7585,97.5382,97.7144,6378.0
2022-01-11 13:45:00,110.92,110.98,110.84,110.9,8363.0,97.7497,97.8025,97.6792,97.732,8363.0
2022-01-11 13:50:00,110.91,111.02,110.91,110.96,4825.0,97.7409,97.8378,97.7409,97.7849,4825.0
2022-01-11 13:55:00,110.97,111.05,110.88,110.98,14490.0,97.7937,97.8642,97.7144,97.8025,14490.0
2022-01-11 14:00:00,110.99,111.01,110.84,110.85,9214.0,97.8114,97.829,97.6792,97.688,9214.0
2022-01-11 14:05:00,110.83,110.86,110.37,110.44,9882.0,97.6703,97.6968,97.265,97.3267,9882.0
2022-01-11 14:10:00,110.47,110.51,110.28,110.41,21243.0,97.3531,97.3883,97.1857,97.3002,21243.0
2022-01-11 14:15:00,110.45,110.71,110.41,110.67,10118.0,97.3355,97.5646,97.3002,97.5293,10118.0
2022-01-11 14:20:00,110.67,110.77,110.57,110.74,9333.0,97.5293,97.6175,97.4412,97.591,9333.0
2022-01-11 14:25:00,110.74,110.74,110.53,110.67,14122.0,97.591,97.591,97.406,97.5293,14122.0
2022-01-11 14:30:00,110.6,110.82,110.59,110.73,6368.0,97.4677,97.6615,97.4588,97.5822,6368.0
2022-01-11 14:35:00,110.69,110.73,110.49,110.63,17837.0,97.547,97.5822,97.3707,97.4941,17837.0
2022-01-11 14:40:00,110.67,110.67,110.52,110.64,14784.0,97.5293,97.5293,97.3972,97.5029,14784.0
2022-01-11 14:45:00,110.67,110.8,110.56,110.74,36865.0,97.5293,97.6439,97.4324,97.591,36865.0
2022-01-11 14:50:00,110.73,111.18,110.73,111.09,61514.0,97.5822,97.9788,97.5822,97.8995,61514.0
2022-01-11 14:55:00,111.09,111.09,110.7,110.76,9115.0,97.8995,97.8995,97.5558,97.6087,9115.0
2022-01-11 15:00:00,110.77,110.99,110.76,110.98,16607.0,97.6175,97.8114,97.6087,97.8025,16607.0
2022-01-11 15:05:00,110.96,111.13,110.95,111.07,13321.0,97.7849,97.9347,97.7761,97.8819,13321.0
2022-01-11 15:10:00,111.07,111.55,111.02,111.55,15815.0,97.8819,98.3049,97.8378,98.3049,15815.0
2022-01-11 15:15:00,111.58,111.69,111.38,111.38,22050.0,98.3313,98.4282,98.155,98.155,22050.0
2022-01-11 15:20:00,111.46,111.8,111.45,111.72,18223.0,98.2255,98.5252,98.2167,98.4547,18223.0
2022-01-11 15:25:00,111.74,111.75,111.54,111.58,17266.0,98.4723,98.4811,98.296,98.3313,17266.0
2022-01-11 15:30:00,111.58,112.14,111.55,112.14,35189.0,98.3313,98.8248,98.3049,98.8248,35189.0
2022-01-11 15:35:00,112.16,112.32,112.12,112.14,35230.0,98.8424,98.9834,98.8072,98.8248,35230.0
2022-01-11 15:40:00,112.12,112.12,111.6,111.65,37633.0,98.8072,98.8072,98.3489,98.393,37633.0
2022-01-11 15:45:00,111.66,111.67,111.42,111.48,32653.0,98.4018,98.4106,98.1903,98.2432,32653.0
2022-01-11 15:50:00,111.5,111.55,111.34,111.45,48174.0,98.2608,98.3049,98.1198,98.2167,48174.0
2022-01-11 15:55:00,111.45,111.8,111.44,111.74,81985.0,98.2167,98.5252,98.2079,98.4723,81985.0
2022-01-12 09:30:00,112.69,113.43,112.46,112.82,27009.0,99.3095,99.9616,99.1068,99.4241,27009.0
2022-01-12 09:35:00,112.81,112.99,112.49,112.87,4341.0,99.4153,99.5739,99.1332,99.4681,4341.0
2022-01-12 09:40:00,113.03,113.2,112.87,113.02,5851.0,99.6091,99.7589,99.4681,99.6003,5851.0
2022-01-12 09:45:00,113.0,113.69,112.93,113.64,23208.0,99.5827,100.1908,99.521,100.1467,23208.0
2022-01-12 09:50:00,113.69,114.36,113.69,114.32,9145.0,100.1908,100.7812,100.1908,100.746,9145.0
2022-01-12 09:55:00,114.33,114.45,114.17,114.28,8119.0,100.7548,100.8605,100.6138,100.7107,8119.0
2022-01-12 10:00:00,114.3,114.3,113.72,113.91,14724.0,100.7283,100.7283,100.2172,100.3846,14724.0
2022-01-12 10:05:00,113.9,113.94,113.71,113.92,22560.0,100.3758,100.4111,100.2084,100.3935,22560.0
2022-01-12 10:10:00,113.94,114.18,113.92,114.06,8715.0,100.4111,100.6226,100.3935,100.5168,8715.0
2022-01-12 10:15:00,114.11,114.11,113.9,114.09,7405.0,100.5609,100.5609,100.3758,100.5433,7405.0
2022-01-12 10:20:00,114.09,114.13,113.96,114.01,17560.0,100.5433,100.5785,100.4287,100.4728,17560.0
2022-01-12 10:25:00,114.0,114.02,113.72,113.78,19583.0,100.464,100.4816,100.2172,100.2701,19583.0
2022-01-12 10:30:00,113.82,113.84,113.1,113.24,8984.0,100.3053,100.323,99.6708,99.7942,8984.0
2022-01-12 10:35:00,113.22,113.34,112.84,112.84,6373.0,99.7766,99.8823,99.4417,99.4417,6373.0
2022-01-12 10:40:00,112.9,112.9,112.6,112.73,10559.0,99.4946,99.4946,99.2302,99.3447,10559.0
2022-01-12 10:45:00,112.69,112.98,112.43,112.43,16606.0,99.3095,99.5651,99.0804,99.0804,16606.0
2022-01-12 10:50:00,112.48,112.48,111.96,112.12,22492.0,99.1244,99.1244,98.6662,98.8072,22492.0
2022-01-12 10:55:00,112.13,112.22,111.98,112.11,13281.0,98.816,98.8953,98.6838,98.7984,13281.0
2022-01-12 11:00:00,112.13,112.65,112.13,112.5,9066.0,98.816,99.2742,98.816,99.1421,9066.0
2022-01-12 11:05:00,112.51,112.51,112.08,112.26,6202.0,99.1509,99.1509,98.7719,98.9306,6202.0
2022-01-12 11:10:00,112.32,112.69,112.31,112.64,4301.0,98.9834,99.3095,98.9746,99.2654,4301.0
2022-01-12 11:15:00,112.6,112.66,112.49,112.6,6852.0,99.2302,99.2831,99.1332,99.2302,6852.0
2022-01-12 11:20:00,112.58,112.64,112.42,112.51,3779.0,99.2126,99.2654,99.0716,99.1509,3779.0
2022-01-12 11:25:00,112.47,112.7,112.47,112.61,5262.0,99.1156,99.3183,99.1156,99.239,5262.0
2022-01-12 11:30:00,112.62,112.99,112.59,112.7,8529.0,99.2478,99.5739,99.2214,99.3183,8529.0
2022-01-12 11:35:00,112.66,112.87,112.66,112.73,5564.0,99.2831,99.4681,99.2831,99.3447,5564.0
2022-01-12 11:40:00,112.74,112.87,112.61,112.61,8061.0,99.3536,99.4681,99.239,99.239,8061.0
2022-01-12 11:45:00,112.65,112.72,112.44,112.46,7606.0,99.2742,99.3359,99.0892,99.1068,7606.0
2022-01-12 11:50:00,112.48,112.57,112.44,112.46,3854.0,99.1244,99.2037,99.0892,99.1068,3854.0
2022-01-12 11:55:00,112.47,112.47,112.12,112.34,9737.0,99.1156,99.1156,98.8072,99.0011,9737.0
2022-01-12 12:00:00,112.34,112.55,112.34,112.5,2936.0,99.0011,99.1861,99.0011,99.1421,2936.0
2022-01-12 12:05:00,112.5,112.5,112.33,112.4,1782.0,99.1421,99.1421,98.9922,99.0539,1782.0
2022-01-12 12:10:00,112.46,112.49,112.27,112.36,5105.0,99.1068,99.1332,98.9394,99.0187,5105.0
2022-01-12 12:15:00,112.3,112.42,112.23,112.38,3867.0,98.9658,99.0716,98.9041,99.0363,3867.0
2022-01-12 12:20:00,112.36,112.4,112.31,112.31,3203.0,99.0187,99.0539,98.9746,98.9746,3203.0
2022-01-12 12:25:00,112.36,112.36,112.18,112.18,2279.0,99.0187,99.0187,98.8601,98.8601,2279.0
2022-01-12 12:30:00,112.23,112.36,112.23,112.36,6446.0,98.9041,99.0187,98.9041,99.0187,6446.0
2022-01-12 12:35:00,112.33,112.48,112.33,112.47,3987.0,98.9922,99.1244,98.9922,99.1156,3987.0
2022-01-12 12:40:00,112.44,112.51,112.43,112.48,4012.0,99.0892,99.1509,99.0804,99.1244,4012.0
2022-01-12 12:45:00,112.48,112.55,112.45,112.55,2401.0,99.1244,99.1861,99.098,99.1861,2401.0
2022-01-12 12:50:00,112.56,112.77,112.53,112.77,9963.0,99.1949,99.38,99.1685,99.38,9963.0
2022-01-12 12:55:00,112.9,112.9,112.79,112.8,1475.0,99.4946,99.4946,99.3976,99.4064,1475.0
2022-01-12 13:00:00,112.83,113.2,112.82,113.18,12681.0,99.4329,99.7589,99.4241,99.7413,12681.0
2022-01-12 13:05:00,113.2,113.24,113.15,113.24,4677.0,99.7589,99.7942,99.7149,99.7942,4677.0
2022-01-12 13:10:00,113.21,113.4,113.18,113.21,10020.0,99.7678,99.9352,99.7413,99.7678,10020.0
2022-01-12 13:15:00,113.19,113.25,113.15,113.2,3451.0,99.7501,99.803,99.7149,99.7589,3451.0
2022-01-12 13:20:00,113.2,113.2,113.07,113.09,2916.0,99.7589,99.7589,99.6444,99.662,2916.0
2022-01-12 13:25:00,113.08,113.12,112.86,112.88,6072.0,99.6532,99.6884,99.4593,99.4769,6072.0
2022-01-12 13:30:00,112.93,113.03,112.87,112.92,2898.0,99.521,99.6091,99.4681,99.5122,2898.0
2022-01-12 13:35:00,112.93,112.96,112.85,112.85,3621.0,99.521,99.5474,99.4505,99.4505,3621.0
2022-01-12 13:40:00,112.85,112.93,112.8,112.93,3368.0,99.4505,99.521,99.4064,99.521,3368.0
2022-01-12 13:45:00,112.89,112.94,112.85,112.87,10456.0,99.4858,99.5298,99.4505,99.4681,10456.0
2022-01-12 13:50:00,112.86,112.88,112.6,112.66,4771.0,99.4593,99.4769,99.2302,99.2831,4771.0
2022-01-12 13:55:00,112.62,112.74,112.57,112.74,2100.0,99.2478,99.3536,99.2037,99.3536,2100.0
2022-01-12 14:00:00,112.73,112.81,112.51,112.55,7647.0,99.3447,99.4153,99.1509,99.1861,7647.0
2022-01-12 14:05:00,112.5,112.64,112.49,112.56,3721.0,99.1421,99.2654,99.1332,99.1949,3721.0
2022-01-12 14:10:00,112.56,112.67,112.44,112.48,5208.0,99.1949,99.2919,99.0892,99.1244,5208.0
2022-01-12 14:15:00,112.48,112.49,112.4,112.49,4753.0,99.1244,99.1332,99.0539,99.1332,4753.0
2022-01-12 14:20:00,112.52,112.63,112.5,112.63,2664.0,99.1597,99.2566,99.1421,99.2566,2664.0
2022-01-12 14:25:00,112.63,112.78,112.62,112.68,7314.0,99.2566,99.3888,99.2478,99.3007,7314.0
2022-01-12 14:30:00,112.72,112.72,112.5,112.53,7959.0,99.3359,99.3359,99.1421,99.1685,7959.0
2022-01-12 14:35:00,112.6,112.78,112.57,112.7,8100.0,99.2302,99.3888,99.2037,99.3183,8100.0
2022-01-12 14:40:00,112.72,112.77,112.56,112.57,3806.0,99.3359,99.38,99.1949,99.2037,3806.0
2022-01-12 14:45:00,112.52,112.66,112.51,112.58,6164.0,99.1597,99.2831,99.1509,99.2126,6164.0
2022-01-12 14:50:00,112.58,112.75,112.58,112.7,5358.0,99.2126,99.3624,99.2126,99.3183,5358.0
2022-01-12 14:55:00,112.71,112.74,112.56,112.61,4140.0,99.3271,99.3536,99.1949,99.239,4140.0
2022-01-12 15:00:00,112.57,112.58,112.35,112.35,6735.0,99.2037,99.2126,99.0099,99.0099,6735.0
2022-01-12 15:05:00,112.35,112.42,112.2,112.25,7067.0,99.0099,99.0716,98.8777,98.9217,7067.0
2022-01-12 15:10:00,112.2,112.38,112.2,112.33,8333.0,98.8777,99.0363,98.8777,98.9922,8333.0
2022-01-12 15:15:00,112.33,112.49,112.32,112.4,6144.0,98.9922,99.1332,98.9834,99.0539,6144.0
2022-01-12 15:20:00,112.41,112.59,112.38,112.55,7900.0,99.0627,99.2214,99.0363,99.1861,7900.0
2022-01-12 15:25:00,112.55,112.66,112.41,112.43,10435.0,99.1861,99.2831,99.0627,99.0804,10435.0
2022-01-12 15:30:00,112.45,112.77,112.45,112.63,15797.0,99.098,99.38,99.098,99.2566,15797.0
2022-01-12 15:35:00,112.59,112.7,112.58,112.67,10743.0,99.2214,99.3183,99.2126,99.2919,10743.0
2022-01-12 15:40:00,112.68,112.98,112.67,112.96,17611.0,99.3007,99.5651,99.2919,99.5474,17611.0
2022-01-12 15:45:00,113.01,113.08,112.9,113.0,18053.0,99.5915,99.6532,99.4946,99.5827,18053.0
2022-01-12 15:50:00,113.02,113.37,112.99,113.28,31873.0,99.6003,99.9088,99.5739,99.8294,31873.0
2022-01-12 15:55:00,113.31,113.47,113.21,113.26,79191.0,99.8559,99.9969,99.7678,99.8118,79191.0
2022-01-13 09:30:00,113.82,114.22,113.4,113.92,28159.0,100.3053,100.6578,99.9352,100.3935,28159.0
2022-01-13 09:35:00,113.99,114.07,113.58,113.82,9384.0,100.4551,100.5256,100.0938,100.3053,9384.0
2022-01-13 09:40:00,113.83,114.0,113.4,113.41,4746.0,100.3141,100.464,99.9352,99.944,4746.0
2022-01-13 09:45:00,113.39,113.58,113.36,113.36,2819.0,99.9264,100.0938,99.8999,99.8999,2819.0
2022-01-13 09:50:00,113.32,113.55,113.32,113.55,3998.0,99.8647,100.0674,99.8647,100.0674,3998.0
2022-01-13 09:55:00,113.69,114.06,113.69,113.84,3541.0,100.1908,100.5168,100.1908,100.323,3541.0
2022-01-13 10:00:00,113.95,114.05,113.86,113.94,2000.0,100.4199,100.508,100.3406,100.4111,2000.0
2022-01-13 10:05:00,113.83,113.88,113.63,113.71,5552.0,100.3141,100.3582,100.1379,100.2084,5552.0
2022-01-13 10:10:00,113.69,113.69,113.44,113.45,10678.0,100.1908,100.1908,99.9704,99.9793,10678.0
2022-01-13 10:15:00,113.41,113.45,113.06,113.08,8538.0,99.944,99.9793,99.6356,99.6532,8538.0
2022-01-13 10:20:00,113.09,113.16,113.03,113.06,7553.0,99.662,99.7237,99.6091,99.6356,7553.0
2022-01-13 10:25:00,113.03,113.08,112.75,112.9,6102.0,99.6091,99.6532,99.3624,99.4946,6102.0
2022-01-13 10:30:00,112.91,112.99,112.73,112.76,5743.0,99.5034,99.5739,99.3447,99.3712,5743.0
2022-01-13 10:35:00,112.72,112.81,112.64,112.74,5378.0,99.3359,99.4153,99.2654,99.3536,5378.0
2022-01-13 10:40:00,112.75,112.88,112.59,112.66,6508.0,99.3624,99.4769,99.2214,99.2831,6508.0
2022-01-13 10:45:00,112.69,112.91,112.66,112.85,5495.0,99.3095,99.5034,99.2831,99.4505,5495.0
2022-01-13 10:50:00,112.81,112.81,112.46,112.62,19003.0,99.4153,99.4153,99.1068,99.2478,19003.0
2022-01-13 10:55:00,112.59,112.77,112.58,112.72,3151.0,99.2214,99.38,99.2126,99.3359,3151.0
2022-01-13 11:00:00,112.77,112.88,112.7,112.75,6697.0,99.38,99.4769,99.3183,99.3624,6697.0
2022-01-13 11:05:00,112.73,112.83,112.67,112.74,6975.0,99.3447,99.4329,99.2919,99.3536,6975.0
2022-01-13 11:10:00,112.74,112.74,112.55,112.62,2210.0,99.3536,99.3536,99.1861,99.2478,2210.0
2022-01-13 11:15:00,112.67,112.83,112.54,112.56,6204.0,99.2919,99.4329,99.1773,99.1949,6204.0
2022-01-13 11:20:00,112.58,112.88,112.54,112.72,4415.0,99.2126,99.4769,99.1773,99.3359,4415.0
2022-01-13 11:25:00,112.65,112.96,112.65,112.84,4284.0,99.2742,99.5474,99.2742,99.4417,4284.0
2022-01-13 11:30:00,112.86,113.08,112.81,113.06,7481.0,99.4593,99.6532,99.4153,99.6356,7481.0
2022-01-13 11:35:00,113.05,113.29,113.03,113.18,6717.0,99.6268,99.8383,99.6091,99.7413,6717.0
2022-01-13 11:40:00,113.17,113.18,113.08,113.17,1474.0,99.7325,99.7413,99.6532,99.7325,1474.0
2022-01-13 11:45:00,113.17,113.2,113.04,113.14,3606.0,99.7325,99.7589,99.6179,99.7061,3606.0
2022-01-13 11:50:00,113.02,113.09,113.02,113.04,1720.0,99.6003,99.662,99.6003,99.6179,1720.0
2022-01-13 11:55:00,113.05,113.2,112.98,113.02,3880.0,99.6268,99.7589,99.5651,99.6003,3880.0
2022-01-13 12:00:00,113.01,113.01,112.85,112.88,700.0,99.5915,99.5915,99.4505,99.4769,700.0
2022-01-13 12:05:00,112.81,112.93,112.75,112.75,4441.0,99.4153,99.521,99.3624,99.3624,4441.0
2022-01-13 12:10:00,112.9,112.9,112.57,112.6,3537.0,99.4946,99.4946,99.2037,99.2302,3537.0
2022-01-13 12:15:00,112.6,112.6,112.15,112.15,7170.0,99.2302,99.2302,98.8336,98.8336,7170.0
2022-01-13 12:20:00,112.32,112.32,112.05,112.15,8341.0,98.9834,98.9834,98.7455,98.8336,8341.0
2022-01-13 12:25:00,112.06,112.26,111.81,111.91,11551.0,98.7543,98.9306,98.534,98.6221,11551.0
2022-01-13 12:30:00,111.85,112.12,111.75,112.09,6619.0,98.5692,98.8072,98.4811,98.7807,6619.0
2022-01-13 12:35:00,112.12,112.17,111.95,112.16,3964.0,98.8072,98.8512,98.6574,98.8424,3964.0
2022-01-13 12:40:00,112.16,112.16,111.95,111.95,3995.0,98.8424,98.8424,98.6574,98.6574,3995.0
2022-01-13 12:45:00,112.0,112.1,111.34,111.34,10831.0,98.7014,98.7896,98.1198,98.1198,10831.0
2022-01-13 12:50:00,111.25,111.48,111.13,111.3,11474.0,98.0405,98.2432,97.9347,98.0845,11474.0
2022-01-13 12:55:00,111.31,111.41,111.0,111.08,13549.0,98.0934,98.1815,97.8202,97.8907,13549.0
2022-01-13 13:00:00,110.97,111.02,110.78,110.89,23741.0,97.7937,97.8378,97.6263,97.7232,23741.0
2022-01-13 13:05:00,110.87,111.31,110.86,111.09,15105.0,97.7056,98.0934,97.6968,97.8995,15105.0
2022-01-13 13:10:00,111.08,111.17,111.0,111.13,5099.0,97.8907,97.97,97.8202,97.9347,5099.0
2022-01-13 13:15:00,111.06,111.18,110.99,111.02,15326.0,97.873,97.9788,97.8114,97.8378,15326.0
2022-01-13 13:20:00,111.0,111.48,111.0,111.36,9943.0,97.8202,98.2432,97.8202,98.1374,9943.0
2022-01-13 13:25:00,111.28,111.42,111.28,111.33,1835.0,98.0669,98.1903,98.0669,98.111,1835.0
2022-01-13 13:30:00,111.27,111.54,111.26,111.49,4631.0,98.0581,98.296,98.0493,98.252,4631.0
2022-01-13 13:35:00,111.54,111.64,111.43,111.51,3450.0,98.296,98.3842,98.1991,98.2696,3450.0
2022-01-13 13:40:00,111.46,111.59,111.44,111.52,2481.0,98.2255,98.3401,98.2079,98.2784,2481.0
2022-01-13 13:45:00,111.54,111.7,111.54,111.67,2401.0,98.296,98.437,98.296,98.4106,2401.0
2022-01-13 13:50:00,111.64,111.74,111.64,111.72,4027.0,98.3842,98.4723,98.3842,98.4547,4027.0
2022-01-13 13:55:00,111.66,111.81,111.66,111.76,2338.0,98.4018,98.534,98.4018,98.4899,2338.0
2022-01-13 14:00:00,111.73,111.91,111.73,111.88,2200.0,98.4635,98.6221,98.4635,98.5957,2200.0
2022-01-13 14:05:00,111.94,111.98,111.77,111.91,2837.0,98.6486,98.6838,98.4987,98.6221,2837.0
2022-01-13 14:10:00,111.95,112.02,111.89,111.89,3261.0,98.6574,98.7191,98.6045,98.6045,3261.0
2022-01-13 14:15:00,111.93,111.93,111.7,111.72,4359.0,98.6397,98.6397,98.437,98.4547,4359.0
2022-01-13 14:20:00,111.71,111.75,111.62,111.62,8415.0,98.4459,98.4811,98.3665,98.3665,8415.0
2022-01-13 14:25:00,111.57,111.59,111.4,111.4,4560.0,98.3225,98.3401,98.1727,98.1727,4560.0
2022-01-13 14:30:00,111.4,111.4,111.27,111.31,5674.0,98.1727,98.1727,98.0581,98.0934,5674.0
2022-01-13 14:35:00,111.34,111.36,111.01,111.04,13234.0,98.1198,98.1374,97.829,97.8554,13234.0
2022-01-13 14:40:00,111.07,111.23,111.05,111.23,3673.0,97.8819,98.0229,97.8642,98.0229,3673.0
2022-01-13 14:45:00,111.26,111.41,111.26,111.35,5722.0,98.0493,98.1815,98.0493,98.1286,5722.0
2022-01-13 14:50:00,111.31,111.65,111.3,111.49,7286.0,98.0934,98.393,98.0845,98.252,7286.0
2022-01-13 14:55:00,111.48,111.5,111.35,111.36,6079.0,98.2432,98.2608,98.1286,98.1374,6079.0
2022-01-13 15:00:00,111.35,111.42,111.15,111.25,6964.0,98.1286,98.1903,97.9524,98.0405,6964.0
2022-01-13 15:05:00,111.35,111.45,111.12,111.12,5905.0,98.1286,98.2167,97.9259,97.9259,5905.0
2022-01-13 15:10:00,111.16,111.19,110.95,111.03,39492.0,97.9612,97.9876,97.7761,97.8466,39492.0
2022-01-13 15:15:00,111.01,111.02,110.86,110.89,8922.0,97.829,97.8378,97.6968,97.7232,8922.0
2022-01-13 15:20:00,110.96,111.01,110.9,110.97,4778.0,97.7849,97.829,97.732,97.7937,4778.0
2022-01-13 15:25:00,110.93,111.04,110.89,110.95,12315.0,97.7585,97.8554,97.7232,97.7761,12315.0
2022-01-13 15:30:00,111.03,111.29,111.02,111.26,10052.0,97.8466,98.0757,97.8378,98.0493,10052.0
2022-01-13 15:35:00,111.26,111.26,110.89,110.89,10298.0,98.0493,98.0493,97.7232,97.7232,10298.0
2022-01-13 15:40:00,110.93,110.98,110.73,110.79,23890.0,97.7585,97.8025,97.5822,97.6351,23890.0
2022-01-13 15:45:00,110.76,110.88,110.75,110.82,28826.0,97.6087,97.7144,97.5998,97.6615,28826.0
2022-01-13 15:50:00,110.76,110.81,110.43,110.52,38202.0,97.6087,97.6527,97.3178,97.3972,38202.0
2022-01-13 15:55:00,110.52,110.86,110.43,110.74,78691.0,97.3972,97.6968,97.3178,97.591,78691.0
2022-01-14 09:30:00,110.13,110.39,109.31,109.83,34183.0,97.0535,97.2826,96.3308,96.7891,34183.0
2022-01-14 09:35:00,109.79,110.36,109.67,110.0,5758.0,96.7538,97.2562,96.6481,96.9389,5758.0
2022-01-14 09:40:00,110.0,110.6,109.81,110.46,9288.0,96.9389,97.4677,96.7715,97.3443,9288.0
2022-01-14 09:45:00,110.26,110.63,110.25,110.29,7921.0,97.168,97.4941,97.1592,97.1945,7921.0
2022-01-14 09:50:00,110.2,110.84,110.09,110.72,7078.0,97.1152,97.6792,97.0182,97.5734,7078.0
2022-01-14 09:55:00,110.83,111.21,110.78,110.96,5766.0,97.6703,98.0052,97.6263,97.7849,5766.0
2022-01-14 10:00:00,110.95,111.03,110.51,110.86,5361.0,97.7761,97.8466,97.3883,97.6968,5361.0
2022-01-14 10:05:00,110.99,111.27,110.88,111.16,5000.0,97.8114,98.0581,97.7144,97.9612,5000.0
2022-01-14 10:10:00,111.16,111.42,110.96,110.96,8520.0,97.9612,98.1903,97.7849,97.7849,8520.0
2022-01-14 10:15:00,110.97,111.22,110.91,111.22,7770.0,97.7937,98.014,97.7409,98.014,7770.0
2022-01-14 10:20:00,111.15,111.15,110.81,110.86,7555.0,97.9524,97.9524,97.6527,97.6968,7555.0
2022-01-14 10:25:00,110.83,111.05,110.7,110.83,6743.0,97.6703,97.8642,97.5558,97.6703,6743.0
2022-01-14 10:30:00,110.78,110.98,110.56,110.92,8527.0,97.6263,97.8025,97.4324,97.7497,8527.0
2022-01-14 10:35:00,110.92,110.99,110.45,110.54,9413.0,97.7497,97.8114,97.3355,97.4148,9413.0
2022-01-14 10:40:00,110.53,110.53,110.11,110.12,8447.0,97.406,97.406,97.0358,97.0447,8447.0
2022-01-14 10:45:00,110.12,110.47,110.07,110.39,5836.0,97.0447,97.3531,97.0006,97.2826,5836.0
2022-01-14 10:50:00,110.42,110.47,110.3,110.43,11499.0,97.309,97.3531,97.2033,97.3178,11499.0
2022-01-14 10:55:00,110.36,110.36,109.65,109.73,12162.0,97.2562,97.2562,96.6305,96.701,12162.0
2022-01-14 11:00:00,109.81,109.94,109.38,109.45,9183.0,96.7715,96.886,96.3925,96.4542,9183.0
2022-01-14 11:05:00,109.41,109.46,109.22,109.23,9637.0,96.419,96.463,96.2515,96.2603,9637.0
2022-01-14 11:10:00,109.23,109.3,109.05,109.15,10798.0,96.2603,96.322,96.1017,96.1898,10798.0
2022-01-14 11:15:00,109.15,109.19,108.95,108.99,6263.0,96.1898,96.2251,96.0136,96.0488,6263.0
2022-01-14 11:20:00,108.96,109.14,108.86,109.12,6530.0,96.0224,96.181,95.9343,96.1634,6530.0
2022-01-14 11:25:00,109.11,109.42,109.01,109.18,7640.0,96.1546,96.4278,96.0665,96.2163,7640.0
2022-01-14 11:30:00,109.3,109.53,109.19,109.38,6553.0,96.322,96.5247,96.2251,96.3925,6553.0
2022-01-14 11:35:00,109.4,109.62,109.36,109.55,9908.0,96.4101,96.604,96.3749,96.5423,9908.0
2022-01-14 11:40:00,109.52,109.64,109.51,109.63,16827.0,96.5159,96.6216,96.5071,96.6128,16827.0
2022-01-14 11:45:00,109.6,109.83,109.53,109.77,8254.0,96.5864,96.7891,96.5247,96.7362,8254.0
2022-01-14 11:50:00,109.76,109.83,109.67,109.67,4239.0,96.7274,96.7891,96.6481,96.6481,4239.0
2022-01-14 11:55:00,109.69,109.8,109.65,109.67,7686.0,96.6657,96.7626,96.6305,96.6481,7686.0
2022-01-14 12:00:00,109.67,109.67,109.45,109.47,8525.0,96.6481,96.6481,96.4542,96.4718,8525.0
2022-01-14 12:05:00,109.51,109.54,109.39,109.52,3528.0,96.5071,96.5335,96.4013,96.5159,3528.0
2022-01-14 12:10:00,109.52,109.55,109.23,109.27,13650.0,96.5159,96.5423,96.2603,96.2956,13650.0
2022-01-14 12:15:00,109.25,109.32,109.13,109.22,5881.0,96.278,96.3396,96.1722,96.2515,5881.0
2022-01-14 12:20:00,109.22,109.27,108.86,108.86,7290.0,96.2515,96.2956,95.9343,95.9343,7290.0
2022-01-14 12:25:00,108.87,109.03,108.82,109.03,4100.0,95.9431,96.0841,95.899,96.0841,4100.0
2022-01-14 12:30:00,108.96,109.13,108.94,109.13,3780.0,96.0224,96.1722,96.0048,96.1722,3780.0
2022-01-14 12:35:00,109.18,109.25,109.05,109.09,19562.0,96.2163,96.278,96.1017,96.137,19562.0
2022-01-14 12:40:00,109.03,109.09,108.99,109.0,3200.0,96.0841,96.137,96.0488,96.0576,3200.0
2022-01-14 12:45:00,108.97,109.05,108.8,108.83,5000.0,96.0312,96.1017,95.8814,95.9078,5000.0
2022-01-14 12:50:00,108.84,108.99,108.81,108.97,5247.0,95.9166,96.0488,95.8902,96.0312,5247.0
2022-01-14 12:55:00,108.93,108.93,108.5,108.59,9608.0,95.996,95.996,95.617,95.6963,9608.0
2022-01-14 13:00:00,108.58,108.76,108.45,108.74,6377.0,95.6875,95.8461,95.5729,95.8285,6377.0
2022-01-14 13:05:00,108.8,108.8,108.7,108.75,4685.0,95.8814,95.8814,95.7933,95.8373,4685.0
2022-01-14 13:10:00,108.73,108.93,108.66,108.87,2483.0,95.8197,95.996,95.758,95.9431,2483.0
2022-01-14 13:15:00,108.85,108.88,108.81,108.83,2362.0,95.9254,95.9519,95.8902,95.9078,2362.0
2022-01-14 13:20:00,108.81,108.83,108.66,108.66,2467.0,95.8902,95.9078,95.758,95.758,2467.0
2022-01-14 13:25:00,108.65,108.72,108.58,108.62,5691.0,95.7492,95.8109,95.6875,95.7228,5691.0
2022-01-14 13:30:00,108.58,108.74,108.47,108.49,5668.0,95.6875,95.8285,95.5906,95.6082,5668.0
2022-01-14 13:35:00,108.49,108.5,108.3,108.33,6922.0,95.6082,95.617,95.4408,95.4672,6922.0
2022-01-14 13:40:00,108.29,108.54,108.29,108.46,18764.0,95.4319,95.6523,95.4319,95.5818,18764.0
2022-01-14 13:45:00,108.43,108.46,108.32,108.33,8052.0,95.5553,95.5818,95.4584,95.4672,8052.0
2022-01-14 13:50:00,108.37,108.47,108.29,108.42,10240.0,95.5024,95.5906,95.4319,95.5465,10240.0
2022-01-14 13:55:00,108.42,108.6,108.41,108.57,8689.0,95.5465,95.7051,95.5377,95.6787,8689.0
2022-01-14 14:00:00,108.56,108.68,108.5,108.58,5391.0,95.6699,95.7756,95.617,95.6875,5391.0
2022-01-14 14:05:00,108.58,108.58,108.37,108.45,7231.0,95.6875,95.6875,95.5024,95.5729,7231.0
2022-01-14 14:10:00,108.42,108.42,108.22,108.29,11874.0,95.5465,95.5465,95.3703,95.4319,11874.0
2022-01-14 14:15:00,108.24,108.42,108.23,108.37,7922.0,95.3879,95.5465,95.3791,95.5024,7922.0
2022-01-14 14:20:00,108.31,108.42,108.24,108.42,6742.0,95.4496,95.5465,95.3879,95.5465,6742.0
2022-01-14 14:25:00,108.42,108.45,108.15,108.16,7848.0,95.5465,95.5729,95.3086,95.3174,7848.0
2022-01-14 14:30:00,108.2,108.39,108.16,108.36,9505.0,95.3526,95.5201,95.3174,95.4936,9505.0
2022-01-14 14:35:00,108.43,108.66,108.43,108.58,3998.0,95.5553,95.758,95.5553,95.6875,3998.0
2022-01-14 14:40:00,108.54,108.69,108.47,108.48,6590.0,95.6523,95.7844,95.5906,95.5994,6590.0
2022-01-14 14:45:00,108.44,108.64,108.41,108.61,4821.0,95.5641,95.7404,95.5377,95.7139,4821.0
2022-01-14 14:50:00,108.6,108.81,108.59,108.64,5325.0,95.7051,95.8902,95.6963,95.7404,5325.0
2022-01-14 14:55:00,108.66,108.71,108.52,108.54,6256.0,95.758,95.8021,95.6346,95.6523,6256.0
2022-01-14 15:00:00,108.57,108.79,108.55,108.72,5697.0,95.6787,95.8726,95.6611,95.8109,5697.0
2022-01-14 15:05:00,108.75,108.77,108.54,108.54,5739.0,95.8373,95.8549,95.6523,95.6523,5739.0
2022-01-14 15:10:00,108.58,108.81,108.53,108.79,3961.0,95.6875,95.8902,95.6434,95.8726,3961.0
2022-01-14 15:15:00,108.76,109.0,108.7,108.92,7734.0,95.8461,96.0576,95.7933,95.9871,7734.0
2022-01-14 15:20:00,108.93,109.06,108.93,109.03,7046.0,95.996,96.1105,95.996,96.0841,7046.0
2022-01-14 15:25:00,109.03,109.03,108.91,108.91,6289.0,96.0841,96.0841,95.9783,95.9783,6289.0
2022-01-14 15:30:00,108.93,109.35,108.93,109.35,10413.0,95.996,96.3661,95.996,96.3661,10413.0
2022-01-14 15:35:00,109.37,109.49,109.28,109.45,12762.0,96.3837,96.4895,96.3044,96.4542,12762.0
2022-01-14 15:40:00,109.45,109.46,109.19,109.21,17610.0,96.4542,96.463,96.2251,96.2427,17610.0
2022-01-14 15:45:00,109.25,109.3,109.12,109.29,26098.0,96.278,96.322,96.1634,96.3132,26098.0
2022-01-14 15:50:00,109.29,109.51,109.09,109.13,69382.0,96.3132,96.5071,96.137,96.1722,69382.0
2022-01-14 15:55:00,109.15,109.29,109.0,109.25,80442.0,96.1898,96.3132,96.0576,96.278,80442.0
2022-01-18 09:30:00,108.14,108.33,107.5,107.85,28102.0,95.2998,95.4672,94.7357,95.0442,28102.0
2022-01-18 09:35:00,107.63,108.0,107.33,107.79,9917.0,94.8503,95.1764,94.5859,94.9913,9917.0
2022-01-18 09:40:00,107.87,107.93,107.56,107.74,9938.0,95.0618,95.1147,94.7886,94.9472,9938.0
2022-01-18 09:45:00,107.8,107.98,107.56,107.68,12845.0,95.0001,95.1588,94.7886,94.8944,12845.0
2022-01-18 09:50:00,107.7,107.71,107.31,107.44,12256.0,94.912,94.9208,94.5683,94.6829,12256.0
2022-01-18 09:55:00,107.4,107.67,107.2,107.67,12206.0,94.6476,94.8856,94.4714,94.8856,12206.0
2022-01-18 10:00:00,107.63,107.66,107.23,107.28,7234.0,94.8503,94.8767,94.4978,94.5419,7234.0
2022-01-18 10:05:00,107.35,107.4,107.13,107.29,7756.0,94.6036,94.6476,94.4097,94.5507,7756.0
2022-01-18 10:10:00,107.34,107.35,106.75,106.84,25229.0,94.5947,94.6036,94.0748,94.1541,25229.0
2022-01-18 10:15:00,106.75,107.28,106.75,107.2,9979.0,94.0748,94.5419,94.0748,94.4714,9979.0
2022-01-18 10:20:00,107.14,107.16,106.91,107.16,7637.0,94.4185,94.4361,94.2158,94.4361,7637.0
2022-01-18 10:25:00,107.22,107.22,107.0,107.11,5055.0,94.489,94.489,94.2951,94.3921,5055.0
2022-01-18 10:30:00,107.18,107.18,106.8,106.84,7738.0,94.4537,94.4537,94.1189,94.1541,7738.0
2022-01-18 10:35:00,106.93,106.94,106.55,106.64,6601.0,94.2334,94.2422,93.8985,93.9779,6601.0
2022-01-18 10:40:00,106.64,106.92,106.5,106.92,11076.0,93.9779,94.2246,93.8545,94.2246,11076.0
2022-01-18 10:45:00,106.92,106.96,106.64,106.78,3129.0,94.2246,94.2599,93.9779,94.1012,3129.0
2022-01-18 10:50:00,106.78,106.78,106.52,106.61,4936.0,94.1012,94.1012,93.8721,93.9514,4936.0
2022-01-18 10:55:00,106.5,106.55,106.3,106.51,14410.0,93.8545,93.8985,93.6782,93.8633,14410.0
2022-01-18 11:00:00,106.57,106.66,106.48,106.58,5725.0,93.9162,93.9955,93.8369,93.925,5725.0
2022-01-18 11:05:00,106.59,106.69,106.41,106.47,10258.0,93.9338,94.0219,93.7752,93.828,10258.0
2022-01-18 11:10:00,106.48,106.58,106.38,106.58,5039.0,93.8369,93.925,93.7487,93.925,5039.0
2022-01-18 11:15:00,106.59,106.85,106.59,106.78,2954.0,93.9338,94.1629,93.9338,94.1012,2954.0
2022-01-18 11:20:00,106.8,106.8,106.61,106.77,6665.0,94.1189,94.1189,93.9514,94.0924,6665.0
2022-01-18 11:25:00,106.73,106.73,106.48,106.53,4527.0,94.0572,94.0572,93.8369,93.8809,4527.0
2022-01-18 11:30:00,106.56,106.58,106.38,106.47,12316.0,93.9074,93.925,93.7487,93.828,12316.0
2022-01-18 11:35:00,106.47,106.96,106.46,106.96,4124.0,93.828,94.2599,93.8192,94.2599,4124.0
2022-01-18 11:40:00,106.98,107.07,106.87,106.99,5183.0,94.2775,94.3568,94.1805,94.2863,5183.0
2022-01-18 11:45:00,107.05,107.32,107.03,107.32,3800.0,94.3392,94.5771,94.3216,94.5771,3800.0
2022-01-18 11:50:00,107.32,107.38,107.14,107.21,3937.0,94.5771,94.63,94.4185,94.4802,3937.0
2022-01-18 11:55:00,107.21,107.22,107.05,107.06,4220.0,94.4802,94.489,94.3392,94.348,4220.0
2022-01-18 12:00:00,107.04,107.06,106.77,106.77,6086.0,94.3304,94.348,94.0924,94.0924,6086.0
2022-01-18 12:05:00,106.77,106.77,106.61,106.66,3653.0,94.0924,94.0924,93.9514,93.9955,3653.0
2022-01-18 12:10:00,106.63,106.74,106.57,106.66,9778.0,93.969,94.066,93.9162,93.9955,9778.0
2022-01-18 12:15:00,106.7,106.85,106.66,106.74,8323.0,94.0307,94.1629,93.9955,94.066,8323.0
2022-01-18 12:20:00,106.77,106.78,106.52,106.6,6619.0,94.0924,94.1012,93.8721,93.9426,6619.0
2022-01-18 12:25:00,106.61,106.61,106.21,106.4,6817.0,93.9514,93.9514,93.5989,93.7664,6817.0
2022-01-18 12:30:00,106.41,106.41,106.11,106.27,5212.0,93.7752,93.7752,93.5108,93.6518,5212.0
2022-01-18 12:35:00,106.25,106.25,106.02,106.02,23290.0,93.6342,93.6342,93.4315,93.4315,23290.0
2022-01-18 12:40:00,106.13,106.13,105.9,105.94,9855.0,93.5284,93.5284,93.3257,93.361,9855.0
2022-01-18 12:45:00,105.94,105.95,105.68,105.69,12075.0,93.361,93.3698,93.1318,93.1407,12075.0
2022-01-18 12:50:00,105.67,105.83,105.59,105.65,14216.0,93.123,93.264,93.0525,93.1054,14216.0
2022-01-18 12:55:00,105.65,105.67,105.34,105.34,13192.0,93.1054,93.123,92.8322,92.8322,13192.0
2022-01-18 13:00:00,105.39,105.44,105.35,105.4,8518.0,92.8763,92.9203,92.841,92.8851,8518.0
2022-01-18 13:05:00,105.38,105.55,105.17,105.54,6333.0,92.8675,93.0173,92.6824,93.0085,6333.0
2022-01-18 13:10:00,105.51,105.65,105.42,105.64,10415.0,92.982,93.1054,92.9027,93.0966,10415.0
2022-01-18 13:15:00,105.64,105.64,105.48,105.53,9864.0,93.0966,93.0966,92.9556,92.9997,9864.0
2022-01-18 13:20:00,105.53,105.53,105.35,105.4,5483.0,92.9997,92.9997,92.841,92.8851,5483.0
2022-01-18 13:25:00,105.37,105.37,105.19,105.37,10710.0,92.8587,92.8587,92.7,92.8587,10710.0
2022-01-18 13:30:00,105.37,105.53,105.33,105.53,10560.0,92.8587,92.9997,92.8234,92.9997,10560.0
2022-01-18 13:35:00,105.55,105.67,105.52,105.65,4806.0,93.0173,93.123,92.9908,93.1054,4806.0
2022-01-18 13:40:00,105.71,105.79,105.68,105.72,5795.0,93.1583,93.2288,93.1318,93.1671,5795.0
2022-01-18 13:45:00,105.72,105.93,105.71,105.74,7964.0,93.1671,93.3522,93.1583,93.1847,7964.0
2022-01-18 13:50:00,105.82,105.91,105.76,105.79,3878.0,93.2552,93.3345,93.2023,93.2288,3878.0
2022-01-18 13:55:00,105.79,105.94,105.79,105.94,2488.0,93.2288,93.361,93.2288,93.361,2488.0
2022-01-18 14:00:00,105.95,106.04,105.89,105.9,6236.0,93.3698,93.4491,93.3169,93.3257,6236.0
2022-01-18 14:05:00,105.93,105.98,105.68,105.76,5612.0,93.3522,93.3962,93.1318,93.2023,5612.0
2022-01-18 14:10:00,105.81,105.96,105.79,105.79,3819.0,93.2464,93.3786,93.2288,93.2288,3819.0
2022-01-18 14:15:00,105.86,105.97,105.76,105.94,5880.0,93.2905,93.3874,93.2023,93.361,5880.0
2022-01-18 14:20:00,105.94,105.94,105.8,105.86,3163.0,93.361,93.361,93.2376,93.2905,3163.0
2022-01-18 14:25:00,105.88,105.95,105.82,105.95,6874.0,93.3081,93.3698,93.2552,93.3698,6874.0
2022-01-18 14:30:00,105.95,106.18,105.94,106.05,10647.0,93.3698,93.5725,93.361,93.4579,10647.0
2022-01-18 14:35:00,106.06,106.09,105.95,106.09,5577.0,93.4667,93.4932,93.3698,93.4932,5577.0
2022-01-18 14:40:00,106.09,106.09,105.93,105.94,6087.0,93.4932,93.4932,93.3522,93.361,6087.0
2022-01-18 14:45:00,105.94,106.16,105.94,106.15,6111.0,93.361,93.5549,93.361,93.546,6111.0
2022-01-18 14:50:00,106.16,106.28,106.14,106.18,6861.0,93.5549,93.6606,93.5372,93.5725,6861.0
2022-01-18 14:55:00,106.19,106.26,105.99,106.04,10109.0,93.5813,93.643,93.405,93.4491,10109.0
2022-01-18 15:00:00,106.03,106.03,105.71,105.8,10380.0,93.4403,93.4403,93.1583,93.2376,10380.0
2022-01-18 15:05:00,105.73,105.73,105.5,105.5,8529.0,93.1759,93.1759,92.9732,92.9732,8529.0
2022-01-18 15:10:00,105.47,105.64,105.39,105.51,22225.0,92.9468,93.0966,92.8763,92.982,22225.0
2022-01-18 15:15:00,105.49,105.49,105.05,105.17,9617.0,92.9644,92.9644,92.5767,92.6824,9617.0
2022-01-18 15:20:00,105.23,105.31,105.05,105.2,13931.0,92.7353,92.8058,92.5767,92.7088,13931.0
2022-01-18 15:25:00,105.21,105.37,105.11,105.3,4993.0,92.7177,92.8587,92.6295,92.797,4993.0
2022-01-18 15:30:00,105.27,105.52,105.21,105.47,15901.0,92.7705,92.9908,92.7177,92.9468,15901.0
2022-01-18 15:35:00,105.47,105.72,105.44,105.7,21879.0,92.9468,93.1671,92.9203,93.1495,21879.0
2022-01-18 15:40:00,105.67,105.69,105.34,105.34,19197.0,93.123,93.1407,92.8322,92.8322,19197.0
2022-01-18 15:45:00,105.32,105.35,105.16,105.24,26952.0,92.8146,92.841,92.6736,92.7441,26952.0
2022-01-18 15:50:00,105.26,105.5,105.02,105.05,39514.0,92.7617,92.9732,92.5502,92.5767,39514.0
2022-01-18 15:55:00,105.07,105.51,105.03,105.46,134144.0,92.5943,92.982,92.559,92.938,134144.0
2022-01-19 09:30:00,106.15,106.17,105.46,105.55,34744.0,93.546,93.5637,92.938,93.0173,34744.0
2022-01-19 09:35:00,105.59,106.34,105.49,106.19,5221.0,93.0525,93.7135,92.9644,93.5813,5221.0
2022-01-19 09:40:00,106.21,106.23,105.69,106.04,10408.0,93.5989,93.6165,93.1407,93.4491,10408.0
2022-01-19 09:45:00,106.04,106.06,105.36,105.36,7562.0,93.4491,93.4667,92.8498,92.8498,7562.0
2022-01-19 09:50:00,105.29,105.32,104.65,104.78,18007.0,92.7882,92.8146,92.2241,92.3387,18007.0
2022-01-19 09:55:00,104.78,105.38,104.78,105.38,12830.0,92.3387,92.8675,92.3387,92.8675,12830.0
2022-01-19 10:00:00,105.26,105.5,105.12,105.31,10282.0,92.7617,92.9732,92.6383,92.8058,10282.0
2022-01-19 10:05:00,105.38,105.38,104.79,104.95,9186.0,92.8675,92.8675,92.3475,92.4885,9186.0
2022-01-19 10:10:00,104.89,105.39,104.8,105.35,8540.0,92.4356,92.8763,92.3563,92.841,8540.0
2022-01-19 10:15:00,105.4,105.74,105.34,105.73,5549.0,92.8851,93.1847,92.8322,93.1759,5549.0
2022-01-19 10:20:00,105.84,105.85,105.19,105.27,7400.0,93.2728,93.2817,92.7,92.7705,7400.0
2022-01-19 10:25:00,105.2,105.2,104.91,105.07,5459.0,92.7088,92.7088,92.4533,92.5943,5459.0
2022-01-19 10:30:00,105.14,105.16,104.92,104.95,6863.0,92.656,92.6736,92.4621,92.4885,6863.0
2022-01-19 10:35:00,104.85,104.99,104.5,104.56,8463.0,92.4004,92.5238,92.092,92.1448,8463.0
2022-01-19 10:40:00,104.59,104.59,104.19,104.42,11643.0,92.1713,92.1713,91.8188,92.0215,11643.0
2022-01-19 10:45:00,104.31,104.32,103.83,104.2,12294.0,91.9245,91.9333,91.5015,91.8276,12294.0
2022-01-19 10:50:00,104.28,104.62,104.28,104.33,5727.0,91.8981,92.1977,91.8981,91.9421,5727.0
2022-01-19 10:55:00,104.31,104.35,103.9,104.18,14200.0,91.9245,91.9598,91.5632,91.81,14200.0
2022-01-19 11:00:00,104.16,104.48,104.11,104.11,5553.0,91.7923,92.0743,91.7483,91.7483,5553.0
2022-01-19 11:05:00,104.09,104.3,103.87,104.27,15624.0,91.7306,91.9157,91.5368,91.8893,15624.0
2022-01-19 11:10:00,104.25,104.25,103.65,103.65,12479.0,91.8716,91.8716,91.3429,91.3429,12479.0
2022-01-19 11:15:00,103.75,103.79,103.58,103.69,12676.0,91.431,91.4663,91.2812,91.3781,12676.0
2022-01-19 11:20:00,103.67,103.7,102.96,103.02,15293.0,91.3605,91.3869,90.7348,90.7877,15293.0
2022-01-19 11:25:00,102.96,103.05,102.78,102.88,54446.0,90.7348,90.8141,90.5762,90.6643,54446.0
2022-01-19 11:30:00,102.88,103.04,102.55,102.78,43269.0,90.6643,90.8053,90.3735,90.5762,43269.0
2022-01-19 11:35:00,102.82,103.06,102.75,103.05,25658.0,90.6114,90.8229,90.5497,90.8141,25658.0
2022-01-19 11:40:00,103.09,103.11,102.79,102.79,42757.0,90.8494,90.867,90.585,90.585,42757.0
2022-01-19 11:45:00,102.87,103.54,102.83,103.49,37275.0,90.6555,91.2459,90.6202,91.2019,37275.0
2022-01-19 11:50:00,103.42,103.8,103.38,103.65,8086.0,91.1402,91.4751,91.1049,91.3429,8086.0
2022-01-19 11:55:00,103.66,103.73,103.5,103.64,7454.0,91.3517,91.4134,91.2107,91.3341,7454.0
2022-01-19 12:00:00,103.7,104.0,103.68,103.78,10185.0,91.3869,91.6513,91.3693,91.4574,10185.0
2022-01-19 12:05:00,103.81,103.89,103.75,103.81,5296.0,91.4839,91.5544,91.431,91.4839,5296.0
2022-01-19 12:10:00,103.76,103.91,103.65,103.84,6340.0,91.4398,91.572,91.3429,91.5103,6340.0
2022-01-19 12:15:00,103.86,103.92,103.73,103.73,5797.0,91.5279,91.5808,91.4134,91.4134,5797.0
2022-01-19 12:20:00,103.75,103.83,103.54,103.61,8585.0,91.431,91.5015,91.2459,91.3076,8585.0
2022-01-19 12:25:00,103.61,103.65,103.47,103.54,7407.0,91.3076,91.3429,91.1843,91.2459,7407.0
2022-01-19 12:30:00,103.55,103.64,103.44,103.55,5596.0,91.2548,91.3341,91.1578,91.2548,5596.0
2022-01-19 12:35:00,103.57,103.94,103.53,103.86,6742.0,91.2724,91.5984,91.2371,91.5279,6742.0
2022-01-19 12:40:00,103.79,103.96,103.72,103.82,3792.0,91.4663,91.6161,91.4046,91.4927,3792.0
2022-01-19 12:45:00,103.76,104.1,103.74,104.04,4738.0,91.4398,91.7395,91.4222,91.6866,4738.0
2022-01-19 12:50:00,104.09,104.15,103.8,103.83,6129.0,91.7306,91.7835,91.4751,91.5015,6129.0
2022-01-19 12:55:00,103.81,104.13,103.81,104.13,5256.0,91.4839,91.7659,91.4839,91.7659,5256.0
2022-01-19 13:00:00,104.1,104.12,103.83,104.05,11607.0,91.7395,91.7571,91.5015,91.6954,11607.0
2022-01-19 13:05:00,104.08,104.16,104.02,104.06,20974.0,91.7218,91.7923,91.669,91.7042,20974.0
2022-01-19 13:10:00,104.12,104.2,103.93,103.98,7845.0,91.7571,91.8276,91.5896,91.6337,7845.0
2022-01-19 13:15:00,103.98,104.2,103.98,104.17,3629.0,91.6337,91.8276,91.6337,91.8011,3629.0
2022-01-19 13:20:00,104.12,104.12,103.9,103.9,14049.0,91.7571,91.7571,91.5632,91.5632,14049.0
2022-01-19 13:25:00,103.95,103.99,103.81,103.81,12491.0,91.6073,91.6425,91.4839,91.4839,12491.0
2022-01-19 13:30:00,103.84,103.84,103.64,103.76,15743.0,91.5103,91.5103,91.3341,91.4398,15743.0
2022-01-19 13:35:00,103.75,103.75,103.51,103.59,5608.0,91.431,91.431,91.2195,91.29,5608.0
2022-01-19 13:40:00,103.59,103.66,103.51,103.65,6452.0,91.29,91.3517,91.2195,91.3429,6452.0
2022-01-19 13:45:00,103.67,103.77,103.62,103.77,6569.0,91.3605,91.4486,91.3164,91.4486,6569.0
2022-01-19 13:50:00,103.76,103.85,103.66,103.83,7037.0,91.4398,91.5191,91.3517,91.5015,7037.0
2022-01-19 13:55:00,103.87,103.97,103.64,103.65,6214.0,91.5368,91.6249,91.3341,91.3429,6214.0
2022-01-19 14:00:00,103.65,103.69,103.58,103.59,5675.0,91.3429,91.3781,91.2812,91.29,5675.0
2022-01-19 14:05:00,103.58,103.58,103.23,103.25,7383.0,91.2812,91.2812,90.9728,90.9904,7383.0
2022-01-19 14:10:00,103.3,103.41,103.27,103.3,4282.0,91.0344,91.1314,91.008,91.0344,4282.0
2022-01-19 14:15:00,103.33,103.39,103.25,103.25,15634.0,91.0609,91.1138,90.9904,90.9904,15634.0
2022-01-19 14:20:00,103.26,103.28,103.04,103.18,8310.0,90.9992,91.0168,90.8053,90.9287,8310.0
2022-01-19 14:25:00,103.19,103.2,103.0,103.09,10547.0,90.9375,90.9463,90.7701,90.8494,10547.0
2022-01-19 14:30:00,103.09,103.16,103.0,103.08,8290.0,90.8494,90.9111,90.7701,90.8406,8290.0
2022-01-19 14:35:00,103.06,103.31,103.06,103.16,11529.0,90.8229,91.0433,90.8229,90.9111,11529.0
2022-01-19 14:40:00,103.18,103.44,103.17,103.39,11394.0,90.9287,91.1578,90.9199,91.1138,11394.0
2022-01-19 14:45:00,103.44,103.55,103.39,103.41,9427.0,91.1578,91.2548,91.1138,91.1314,9427.0
2022-01-19 14:50:00,103.42,103.52,103.34,103.45,10491.0,91.1402,91.2283,91.0697,91.1666,10491.0
2022-01-19 14:55:00,103.43,103.5,103.38,103.42,8061.0,91.149,91.2107,91.1049,91.1402,8061.0
2022-01-19 15:00:00,103.38,103.42,103.14,103.27,7756.0,91.1049,91.1402,90.8934,91.008,7756.0
2022-01-19 15:05:00,103.3,103.5,103.29,103.42,8570.0,91.0344,91.2107,91.0256,91.1402,8570.0
2022-01-19 15:10:00,103.38,103.61,103.34,103.59,31405.0,91.1049,91.3076,91.0697,91.29,31405.0
2022-01-19 15:15:00,103.58,103.67,103.33,103.44,10431.0,91.2812,91.3605,91.0609,91.1578,10431.0
2022-01-19 15:20:00,103.43,103.43,103.25,103.26,10375.0,91.149,91.149,90.9904,90.9992,10375.0
2022-01-19 15:25:00,103.25,103.38,103.14,103.15,8536.0,90.9904,91.1049,90.8934,90.9023,8536.0
2022-01-19 15:30:00,103.13,103.13,102.81,102.91,14593.0,90.8846,90.8846,90.6026,90.6907,14593.0
2022-01-19 15:35:00,102.87,103.05,102.71,102.72,26863.0,90.6555,90.8141,90.5145,90.5233,26863.0
2022-01-19 15:40:00,102.7,102.82,102.46,102.71,81785.0,90.5057,90.6114,90.2942,90.5145,81785.0
2022-01-19 15:45:00,102.67,102.75,102.47,102.56,23854.0,90.4792,90.5497,90.303,90.3823,23854.0
2022-01-19 15:50:00,102.54,102.54,102.17,102.23,44461.0,90.3647,90.3647,90.0386,90.0915,44461.0
2022-01-19 15:55:00,102.2,102.38,102.09,102.36,129697.0,90.0651,90.2237,89.9681,90.2061,129697.0
2022-01-20 09:30:00,103.76,103.99,103.4,103.56,38769.0,91.4398,91.6425,91.1226,91.2636,38769.0
2022-01-20 09:35:00,103.63,103.64,102.19,102.36,10212.0,91.3253,91.3341,90.0562,90.2061,10212.0
2022-01-20 09:40:00,102.3,102.58,102.02,102.39,12333.0,90.1532,90.3999,89.9064,90.2325,12333.0
2022-01-20 09:45:00,102.34,102.76,102.0,102.02,11325.0,90.1884,90.5586,89.8888,89.9064,11325.0
2022-01-20 09:50:00,102.15,102.59,102.06,102.59,14732.0,90.021,90.4087,89.9417,90.4087,14732.0
2022-01-20 09:55:00,102.55,103.07,102.53,102.84,4953.0,90.3735,90.8318,90.3559,90.6291,4953.0
2022-01-20 10:00:00,102.96,103.13,102.82,103.08,17186.0,90.7348,90.8846,90.6114,90.8406,17186.0
2022-01-20 10:05:00,103.08,103.61,102.93,103.29,34209.0,90.8406,91.3076,90.7084,91.0256,34209.0
2022-01-20 10:10:00,103.23,103.23,102.92,102.96,8824.0,90.9728,90.9728,90.6996,90.7348,8824.0
2022-01-20 10:15:00,102.91,103.27,102.84,102.88,35235.0,90.6907,91.008,90.6291,90.6643,35235.0
2022-01-20 10:20:00,102.88,103.05,102.59,102.69,14318.0,90.6643,90.8141,90.4087,90.4969,14318.0
2022-01-20 10:25:00,102.67,103.18,102.47,103.05,24039.0,90.4792,90.9287,90.303,90.8141,24039.0
2022-01-20 10:30:00,103.16,103.72,103.08,103.41,59198.0,90.9111,91.4046,90.8406,91.1314,59198.0
2022-01-20 10:35:00,103.48,103.54,103.06,103.35,10353.0,91.1931,91.2459,90.8229,91.0785,10353.0
2022-01-20 10:40:00,103.33,103.43,103.23,103.3,22617.0,91.0609,91.149,90.9728,91.0344,22617.0
2022-01-20 10:45:00,103.32,103.47,103.14,103.15,11594.0,91.0521,91.1843,90.8934,90.9023,11594.0
2022-01-20 10:50:00,103.18,103.2,102.8,102.86,14291.0,90.9287,90.9463,90.5938,90.6467,14291.0
2022-01-20 10:55:00,102.87,103.02,102.81,102.94,24784.0,90.6555,90.7877,90.6026,90.7172,24784.0
2022-01-20 11:00:00,102.88,103.27,102.85,103.13,19829.0,90.6643,91.008,90.6379,90.8846,19829.0
2022-01-20 11:05:00,103.18,103.43,103.17,103.23,13509.0,90.9287,91.149,90.9199,90.9728,13509.0
2022-01-20 11:10:00,103.23,103.23,102.77,102.84,6489.0,90.9728,90.9728,90.5674,90.6291,6489.0
2022-01-20 11:15:00,102.84,102.84,102.65,102.74,7716.0,90.6291,90.6291,90.4616,90.5409,7716.0
2022-01-20 11:20:00,102.73,102.76,102.55,102.76,8319.0,90.5321,90.5586,90.3735,90.5586,8319.0
2022-01-20 11:25:00,102.7,102.95,102.7,102.95,6712.0,90.5057,90.726,90.5057,90.726,6712.0
2022-01-20 11:30:00,102.92,103.19,102.86,103.12,4479.0,90.6996,90.9375,90.6467,90.8758,4479.0
2022-01-20 11:35:00,103.2,103.25,103.12,103.13,7980.0,90.9463,90.9904,90.8758,90.8846,7980.0
2022-01-20 11:40:00,103.13,103.16,102.83,102.95,32500.0,90.8846,90.9111,90.6202,90.726,32500.0
2022-01-20 11:45:00,103.03,103.18,103.0,103.03,28650.0,90.7965,90.9287,90.7701,90.7965,28650.0
2022-01-20 11:50:00,103.03,103.21,102.95,102.97,14073.0,90.7965,90.9551,90.726,90.7436,14073.0
2022-01-20 11:55:00,102.97,103.2,102.94,102.98,25162.0,90.7436,90.9463,90.7172,90.7524,25162.0
2022-01-20 12:00:00,103.0,103.5,102.92,103.49,21593.0,90.7701,91.2107,90.6996,91.2019,21593.0
2022-01-20 12:05:00,103.47,103.5,103.34,103.49,15217.0,91.1843,91.2107,91.0697,91.2019,15217.0
2022-01-20 12:10:00,103.51,103.77,103.44,103.59,17928.0,91.2195,91.4486,91.1578,91.29,17928.0
2022-01-20 12:15:00,103.63,103.66,103.38,103.38,11180.0,91.3253,91.3517,91.1049,91.1049,11180.0
2022-01-20 12:20:00,103.35,103.67,103.35,103.67,25695.0,91.0785,91.3605,91.0785,91.3605,25695.0
2022-01-20 12:25:00,103.66,103.69,103.49,103.69,8544.0,91.3517,91.3781,91.2019,91.3781,8544.0
2022-01-20 12:30:00,103.71,103.72,103.63,103.67,14059.0,91.3958,91.4046,91.3253,91.3605,14059.0
2022-01-20 12:35:00,103.67,103.83,103.65,103.76,8638.0,91.3605,91.5015,91.3429,91.4398,8638.0
2022-01-20 12:40:00,103.77,103.81,103.71,103.77,5009.0,91.4486,91.4839,91.3958,91.4486,5009.0
2022-01-20 12:45:00,103.74,103.75,103.55,103.62,8006.0,91.4222,91.431,91.2548,91.3164,8006.0
2022-01-20 12:50:00,103.66,103.66,103.52,103.63,11715.0,91.3517,91.3517,91.2283,91.3253,11715.0
2022-01-20 12:55:00,103.58,103.76,103.52,103.67,5413.0,91.2812,91.4398,91.2283,91.3605,5413.0
2022-01-20 13:00:00,103.63,103.65,103.48,103.52,48825.0,91.3253,91.3429,91.1931,91.2283,48825.0
2022-01-20 13:05:00,103.47,103.5,103.26,103.29,9165.0,91.1843,91.2107,90.9992,91.0256,9165.0
2022-01-20 13:10:00,103.32,103.42,103.19,103.42,8791.0,91.0521,91.1402,90.9375,91.1402,8791.0
2022-01-20 13:15:00,103.42,103.5,103.31,103.43,9352.0,91.1402,91.2107,91.0433,91.149,9352.0
2022-01-20 13:20:00,103.48,103.56,103.45,103.5,19405.0,91.1931,91.2636,91.1666,91.2107,19405.0
2022-01-20 13:25:00,103.54,103.64,103.47,103.51,16861.0,91.2459,91.3341,91.1843,91.2195,16861.0
2022-01-20 13:30:00,103.51,103.51,103.1,103.14,14983.0,91.2195,91.2195,90.8582,90.8934,14983.0
2022-01-20 13:35:00,103.18,103.2,103.07,103.12,25729.0,90.9287,90.9463,90.8318,90.8758,25729.0
2022-01-20 13:40:00,103.18,103.34,103.15,103.32,6871.0,90.9287,91.0697,90.9023,91.0521,6871.0
2022-01-20 13:45:00,103.28,103.33,102.85,103.05,34692.0,91.0168,91.0609,90.6379,90.8141,34692.0
2022-01-20 13:50:00,103.02,103.1,102.91,102.92,5937.0,90.7877,90.8582,90.6907,90.6996,5937.0
2022-01-20 13:55:00,102.94,103.04,102.72,102.86,12907.0,90.7172,90.8053,90.5233,90.6467,12907.0
2022-01-20 14:00:00,102.9,103.09,102.69,103.06,8623.0,90.6819,90.8494,90.4969,90.8229,8623.0
2022-01-20 14:05:00,103.05,103.17,102.95,103.09,8061.0,90.8141,90.9199,90.726,90.8494,8061.0
2022-01-20 14:10:00,103.15,103.34,102.91,102.96,41480.0,90.9023,91.0697,90.6907,90.7348,41480.0
2022-01-20 14:15:00,102.96,102.97,102.6,102.77,21325.0,90.7348,90.7436,90.4176,90.5674,21325.0
2022-01-20 14:20:00,102.77,102.9,102.6,102.71,10901.0,90.5674,90.6819,90.4176,90.5145,10901.0
2022-01-20 14:25:00,102.76,102.83,102.66,102.66,18132.0,90.5586,90.6202,90.4704,90.4704,18132.0
2022-01-20 14:30:00,102.69,102.74,102.56,102.61,56225.0,90.4969,90.5409,90.3823,90.4264,56225.0
2022-01-20 14:35:00,102.61,102.66,102.54,102.64,11570.0,90.4264,90.4704,90.3647,90.4528,11570.0
2022-01-20 14:40:00,102.63,102.63,102.52,102.58,14493.0,90.444,90.444,90.3471,90.3999,14493.0
2022-01-20 14:45:00,102.58,102.96,102.58,102.77,35999.0,90.3999,90.7348,90.3999,90.5674,35999.0
2022-01-20 14:50:00,102.77,102.93,102.65,102.74,13129.0,90.5674,90.7084,90.4616,90.5409,13129.0
2022-01-20 14:55:00,102.73,102.8,102.61,102.61,18595.0,90.5321,90.5938,90.4264,90.4264,18595.0
2022-01-20 15:00:00,102.65,102.76,102.28,102.33,11092.0,90.4616,90.5586,90.1356,90.1796,11092.0
2022-01-20 15:05:00,102.33,102.38,102.06,102.08,8350.0,90.1796,90.2237,89.9417,89.9593,8350.0
2022-01-20 15:10:00,102.07,102.15,101.85,101.86,8736.0,89.9505,90.021,89.7566,89.7654,8736.0
2022-01-20 15:15:00,101.9,101.91,101.49,101.89,44708.0,89.8007,89.8095,89.4394,89.7919,44708.0
2022-01-20 15:20:00,101.91,101.92,101.65,101.66,7898.0,89.8095,89.8183,89.5804,89.5892,7898.0
2022-01-20 15:25:00,101.68,101.69,101.42,101.59,16753.0,89.6068,89.6156,89.3777,89.5275,16753.0
2022-01-20 15:30:00,101.59,101.84,101.49,101.58,22589.0,89.5275,89.7478,89.4394,89.5187,22589.0
2022-01-20 15:35:00,101.55,101.57,101.12,101.25,21336.0,89.4922,89.5099,89.1133,89.2279,21336.0
2022-01-20 15:40:00,101.27,101.29,100.84,100.88,21851.0,89.2455,89.2631,88.8665,88.9018,21851.0
2022-01-20 15:45:00,100.87,100.87,100.57,100.59,23613.0,88.893,88.893,88.6286,88.6462,23613.0
2022-01-20 15:50:00,100.57,100.68,100.4,100.53,54148.0,88.6286,88.7255,88.4788,88.5933,54148.0
2022-01-20 15:55:00,100.54,100.56,100.24,100.42,91289.0,88.6022,88.6198,88.3378,88.4964,91289.0
2022-01-21 09:30:00,99.6,99.6,98.84,99.0,83194.0,87.7738,87.7738,87.104,87.245,83194.0
2022-01-21 09:35:00,98.96,99.0,98.0,98.18,13107.0,87.2098,87.245,86.3637,86.5224,13107.0
2022-01-21 09:40:00,98.06,98.35,97.39,97.39,25843.0,86.4166,86.6722,85.8262,85.8262,25843.0
2022-01-21 09:45:00,97.39,98.45,97.34,98.27,18545.0,85.8262,86.7603,85.7821,86.6017,18545.0
2022-01-21 09:50:00,98.22,98.37,97.44,97.66,15857.0,86.5576,86.6898,85.8702,86.0641,15857.0
2022-01-21 09:55:00,97.65,97.83,97.26,97.66,25418.0,86.0553,86.2139,85.7116,86.0641,25418.0
2022-01-21 10:00:00,97.64,97.78,97.17,97.35,22691.0,86.0465,86.1699,85.6323,85.7909,22691.0
2022-01-21 10:05:00,97.47,97.8,97.35,97.45,18659.0,85.8967,86.1875,85.7909,85.8791,18659.0
2022-01-21 10:10:00,97.45,97.49,97.08,97.27,26321.0,85.8791,85.9143,85.553,85.7204,26321.0
2022-01-21 10:15:00,97.28,97.39,97.08,97.21,13731.0,85.7292,85.8262,85.553,85.6676,13731.0
2022-01-21 10:20:00,97.15,97.55,96.88,97.55,17464.0,85.6147,85.9672,85.3767,85.9672,17464.0
2022-01-21 10:25:00,97.47,98.3,97.45,98.29,14064.0,85.8967,86.6281,85.8791,86.6193,14064.0
2022-01-21 10:30:00,98.24,98.91,98.07,98.83,24906.0,86.5753,87.1657,86.4254,87.0952,24906.0
2022-01-21 10:35:00,98.86,99.19,98.81,98.94,20376.0,87.1216,87.4125,87.0776,87.1921,20376.0
2022-01-21 10:40:00,98.89,99.0,98.55,98.91,19619.0,87.1481,87.245,86.8484,87.1657,19619.0
2022-01-21 10:45:00,98.91,98.95,98.71,98.71,33257.0,87.1657,87.2009,86.9894,86.9894,33257.0
2022-01-21 10:50:00,98.75,99.08,98.74,98.88,18349.0,87.0247,87.3155,87.0159,87.1393,18349.0
2022-01-21 10:55:00,98.82,98.83,98.35,98.48,14831.0,87.0864,87.0952,86.6722,86.7868,14831.0
2022-01-21 11:00:00,98.46,98.73,98.35,98.6,16733.0,86.7691,87.0071,86.6722,86.8925,16733.0
2022-01-21 11:05:00,98.58,99.16,98.57,99.16,11775.0,86.8749,87.386,86.8661,87.386,11775.0
2022-01-21 11:10:00,99.09,99.12,98.62,98.63,20895.0,87.3243,87.3508,86.9101,86.9189,20895.0
2022-01-21 11:15:00,98.67,98.88,98.63,98.75,5170.0,86.9542,87.1393,86.9189,87.0247,5170.0
2022-01-21 11:20:00,98.71,99.04,98.68,98.92,16560.0,86.9894,87.2803,86.963,87.1745,16560.0
2022-01-21 11:25:00,98.84,98.94,98.57,98.61,9416.0,87.104,87.1921,86.8661,86.9013,9416.0
2022-01-21 11:30:00,98.61,98.61,98.0,98.05,25218.0,86.9013,86.9013,86.3637,86.4078,25218.0
2022-01-21 11:35:00,98.1,98.13,97.66,97.74,8584.0,86.4519,86.4783,86.0641,86.1346,8584.0
2022-01-21 11:40:00,97.75,97.77,97.55,97.63,12840.0,86.1434,86.1611,85.9672,86.0377,12840.0
2022-01-21 11:45:00,97.63,97.63,97.03,97.18,14064.0,86.0377,86.0377,85.5089,85.6411,14064.0
2022-01-21 11:50:00,97.18,97.32,97.01,97.1,8902.0,85.6411,85.7645,85.4913,85.5706,8902.0
2022-01-21 11:55:00,97.1,97.41,97.08,97.32,6371.0,85.5706,85.8438,85.553,85.7645,6371.0
2022-01-21 12:00:00,97.34,97.5,97.26,97.37,6500.0,85.7821,85.9231,85.7116,85.8086,6500.0
2022-01-21 12:05:00,97.37,97.62,97.31,97.45,8759.0,85.8086,86.0289,85.7557,85.8791,8759.0
2022-01-21 12:10:00,97.31,97.38,97.15,97.16,9231.0,85.7557,85.8174,85.6147,85.6235,9231.0
2022-01-21 12:15:00,97.21,97.29,96.97,97.0,12662.0,85.6676,85.7381,85.456,85.4825,12662.0
2022-01-21 12:20:00,97.01,97.2,96.95,97.19,18203.0,85.4913,85.6587,85.4384,85.6499,18203.0
2022-01-21 12:25:00,97.21,97.51,97.21,97.31,21320.0,85.6676,85.9319,85.6676,85.7557,21320.0
2022-01-21 12:30:00,97.26,97.26,96.83,96.87,17628.0,85.7116,85.7116,85.3327,85.3679,17628.0
2022-01-21 12:35:00,96.92,96.96,96.54,96.69,7696.0,85.412,85.4472,85.0771,85.2093,7696.0
2022-01-21 12:40:00,96.66,97.19,96.65,96.98,18155.0,85.1829,85.6499,85.174,85.4649,18155.0
2022-01-21 12:45:00,96.92,97.1,96.78,96.78,8864.0,85.412,85.5706,85.2886,85.2886,8864.0
2022-01-21 12:50:00,96.77,96.96,96.75,96.89,7524.0,85.2798,85.4472,85.2622,85.3855,7524.0
2022-01-21 12:55:00,96.89,97.15,96.88,97.04,7553.0,85.3855,85.6147,85.3767,85.5177,7553.0
2022-01-21 13:00:00,97.03,97.26,96.99,97.06,6514.0,85.5089,85.7116,85.4737,85.5354,6514.0
2022-01-21 13:05:00,97.06,97.29,97.06,97.25,4812.0,85.5354,85.7381,85.5354,85.7028,4812.0
2022-01-21 13:10:00,97.32,97.68,97.31,97.31,27478.0,85.7645,86.0817,85.7557,85.7557,27478.0
2022-01-21 13:15:00,97.31,97.33,96.7,96.79,21760.0,85.7557,85.7733,85.2181,85.2974,21760.0
2022-01-21 13:20:00,96.78,96.78,96.31,96.33,15861.0,85.2886,85.2886,84.8744,84.892,15861.0
2022-01-21 13:25:00,96.4,96.72,96.2,96.53,18049.0,84.9537,85.2357,84.7775,85.0683,18049.0
2022-01-21 13:30:00,96.48,96.75,96.46,96.5,9888.0,85.0242,85.2622,85.0066,85.0419,9888.0
2022-01-21 13:35:00,96.5,96.76,96.38,96.62,10306.0,85.0419,85.271,84.9361,85.1476,10306.0
2022-01-21 13:40:00,96.61,96.79,96.54,96.71,9197.0,85.1388,85.2974,85.0771,85.2269,9197.0
2022-01-21 13:45:00,96.73,96.73,96.33,96.51,9022.0,85.2445,85.2445,84.892,85.0507,9022.0
2022-01-21 13:50:00,96.54,96.84,96.52,96.76,11344.0,85.0771,85.3415,85.0595,85.271,11344.0
2022-01-21 13:55:00,96.75,96.76,96.34,96.48,8275.0,85.2622,85.271,84.9009,85.0242,8275.0
2022-01-21 14:00:00,96.52,96.9,96.52,96.9,11600.0,85.0595,85.3944,85.0595,85.3944,11600.0
2022-01-21 14:05:00,96.97,97.04,96.8,96.84,7193.0,85.456,85.5177,85.3062,85.3415,7193.0
2022-01-21 14:10:00,96.82,96.94,96.73,96.75,8103.0,85.3239,85.4296,85.2445,85.2622,8103.0
2022-01-21 14:15:00,96.77,96.9,96.63,96.69,11915.0,85.2798,85.3944,85.1564,85.2093,11915.0
2022-01-21 14:20:00,96.71,96.89,96.52,96.84,8510.0,85.2269,85.3855,85.0595,85.3415,8510.0
2022-01-21 14:25:00,96.84,96.85,96.37,96.51,29165.0,85.3415,85.3503,84.9273,85.0507,29165.0
2022-01-21 14:30:00,96.56,96.66,96.5,96.57,9624.0,85.0947,85.1829,85.0419,85.1035,9624.0
2022-01-21 14:35:00,96.6,96.71,96.44,96.7,10975.0,85.13,85.2269,84.989,85.2181,10975.0
2022-01-21 14:40:00,96.7,96.92,96.43,96.48,27427.0,85.2181,85.412,84.9802,85.0242,27427.0
2022-01-21 14:45:00,96.48,96.75,96.47,96.75,18643.0,85.0242,85.2622,85.0154,85.2622,18643.0
2022-01-21 14:50:00,96.75,96.75,96.31,96.41,20583.0,85.2622,85.2622,84.8744,84.9625,20583.0
2022-01-21 14:55:00,96.41,96.48,96.01,96.02,22777.0,84.9625,85.0242,84.61,84.6188,22777.0
2022-01-21 15:00:00,96.06,96.14,95.93,95.93,24144.0,84.6541,84.7246,84.5395,84.5395,24144.0
2022-01-21 15:05:00,95.95,95.95,95.69,95.83,22002.0,84.5572,84.5572,84.328,84.4514,22002.0
2022-01-21 15:10:00,95.81,96.06,95.74,95.89,26390.0,84.4338,84.6541,84.3721,84.5043,26390.0
2022-01-21 15:15:00,95.89,96.19,95.77,95.95,37670.0,84.5043,84.7687,84.3985,84.5572,37670.0
2022-01-21 15:20:00,95.95,95.96,95.74,95.76,120532.0,84.5572,84.566,84.3721,84.3897,120532.0
2022-01-21 15:25:00,95.75,95.76,95.25,95.31,35464.0,84.3809,84.3897,83.9403,83.9932,35464.0
2022-01-21 15:30:00,95.3,95.78,95.3,95.55,32147.0,83.9843,84.4073,83.9843,84.2047,32147.0
2022-01-21 15:35:00,95.55,95.86,95.55,95.75,25960.0,84.2047,84.4778,84.2047,84.3809,25960.0
2022-01-21 15:40:00,95.76,96.19,95.76,95.96,37923.0,84.3897,84.7687,84.3897,84.566,37923.0
2022-01-21 15:45:00,95.95,96.1,95.74,96.05,79616.0,84.5572,84.6893,84.3721,84.6453,79616.0
2022-01-21 15:50:00,96.01,96.01,95.58,95.63,77926.0,84.61,84.61,84.2311,84.2752,77926.0
2022-01-21 15:55:00,95.58,95.77,95.36,95.47,208827.0,84.2311,84.3985,84.0372,84.1342,208827.0
2022-01-24 09:30:00,93.79,94.91,93.55,94.41,100646.0,82.6536,83.6406,82.4421,83.2,100646.0
2022-01-24 09:35:00,94.61,94.7,93.94,94.51,37112.0,83.3763,83.4556,82.7858,83.2881,37112.0
2022-01-24 09:40:00,94.44,94.8,93.8,93.87,28754.0,83.2265,83.5437,82.6624,82.7241,28754.0
2022-01-24 09:45:00,93.8,93.95,93.27,93.28,62852.0,82.6624,82.7946,82.1954,82.2042,62852.0
2022-01-24 09:50:00,93.27,93.29,92.88,92.88,33483.0,82.1954,82.213,81.8517,81.8517,33483.0
2022-01-24 09:55:00,92.93,93.65,92.82,93.05,26611.0,81.8957,82.5303,81.7988,82.0015,26611.0
2022-01-24 10:00:00,93.06,93.32,92.93,93.05,63174.0,82.0103,82.2394,81.8957,82.0015,63174.0
2022-01-24 10:05:00,93.06,93.24,92.75,92.84,48529.0,82.0103,82.1689,81.7371,81.8164,48529.0
2022-01-24 10:10:00,92.91,93.25,92.38,93.08,54929.0,81.8781,82.1778,81.4111,82.0279,54929.0
2022-01-24 10:15:00,93.06,93.27,92.88,92.9,24235.0,82.0103,82.1954,81.8517,81.8693,24235.0
2022-01-24 10:20:00,92.86,93.2,92.76,93.2,60906.0,81.8341,82.1337,81.7459,82.1337,60906.0
2022-01-24 10:25:00,93.18,93.82,93.1,93.47,25784.0,82.1161,82.6801,82.0456,82.3716,25784.0
2022-01-24 10:30:00,93.41,94.03,93.38,93.85,18671.0,82.3188,82.8651,82.2923,82.7065,18671.0
2022-01-24 10:35:00,93.86,93.94,93.59,93.75,9659.0,82.7153,82.7858,82.4774,82.6184,9659.0
2022-01-24 10:40:00,93.72,93.78,93.52,93.73,8412.0,82.5919,82.6448,82.4157,82.6008,8412.0
2022-01-24 10:45:00,93.78,93.78,93.0,93.06,15356.0,82.6448,82.6448,81.9574,82.0103,15356.0
2022-01-24 10:50:00,93.04,93.84,92.91,93.83,10277.0,81.9927,82.6977,81.8781,82.6889,10277.0
2022-01-24 10:55:00,93.84,93.9,93.28,93.4,20722.0,82.6977,82.7506,82.2042,82.3099,20722.0
2022-01-24 11:00:00,93.33,93.39,93.11,93.22,12941.0,82.2483,82.3011,82.0544,82.1513,12941.0
2022-01-24 11:05:00,93.22,93.25,92.86,92.86,6673.0,82.1513,82.1778,81.8341,81.8341,6673.0
2022-01-24 11:10:00,93.0,93.04,92.72,93.04,70922.0,81.9574,81.9927,81.7107,81.9927,70922.0
2022-01-24 11:15:00,92.99,93.18,92.9,93.09,18208.0,81.9486,82.1161,81.8693,82.0367,18208.0
2022-01-24 11:20:00,93.13,93.53,93.06,93.09,10791.0,82.072,82.4245,82.0103,82.0367,10791.0
2022-01-24 11:25:00,93.08,93.4,92.95,93.31,9641.0,82.0279,82.3099,81.9134,82.2306,9641.0
2022-01-24 11:30:00,93.29,93.46,93.17,93.17,6209.0,82.213,82.3628,82.1072,82.1072,6209.0
2022-01-24 11:35:00,93.31,93.31,92.53,92.57,9530.0,82.2306,82.2306,81.5432,81.5785,9530.0
2022-01-24 11:40:00,92.49,92.6,92.32,92.48,10621.0,81.508,81.6049,81.3582,81.4992,10621.0
2022-01-24 11:45:00,92.55,92.68,91.93,92.02,18233.0,81.5609,81.6754,81.0145,81.0938,18233.0
2022-01-24 11:50:00,92.0,92.79,91.99,92.79,10298.0,81.0762,81.7724,81.0674,81.7724,10298.0
2022-01-24 11:55:00,92.72,92.86,92.51,92.78,11392.0,81.7107,81.8341,81.5256,81.7636,11392.0
2022-01-24 12:00:00,92.76,92.88,92.68,92.75,10717.0,81.7459,81.8517,81.6754,81.7371,10717.0
2022-01-24 12:05:00,92.69,92.94,92.33,92.34,12153.0,81.6842,81.9046,81.367,81.3758,12153.0
2022-01-24 12:10:00,92.42,92.56,92.17,92.48,38836.0,81.4463,81.5697,81.226,81.4992,38836.0
2022-01-24 12:15:00,92.44,92.44,91.92,92.25,17617.0,81.4639,81.4639,81.0057,81.2965,17617.0
2022-01-24 12:20:00,92.16,92.51,92.15,92.27,15515.0,81.2172,81.5256,81.2084,81.3141,15515.0
2022-01-24 12:25:00,92.31,92.49,92.01,92.36,9817.0,81.3494,81.508,81.085,81.3934,9817.0
2022-01-24 12:30:00,92.41,92.82,92.4,92.82,12256.0,81.4375,81.7988,81.4287,81.7988,12256.0
2022-01-24 12:35:00,92.74,92.85,92.5,92.65,22326.0,81.7283,81.8252,81.5168,81.649,22326.0
2022-01-24 12:40:00,92.7,93.11,92.44,93.11,18370.0,81.6931,82.0544,81.4639,82.0544,18370.0
2022-01-24 12:45:00,93.09,93.2,92.9,93.06,7962.0,82.0367,82.1337,81.8693,82.0103,7962.0
2022-01-24 12:50:00,93.06,93.75,93.03,93.66,14674.0,82.0103,82.6184,81.9839,82.5391,14674.0
2022-01-24 12:55:00,93.66,93.82,93.51,93.59,13324.0,82.5391,82.6801,82.4069,82.4774,13324.0
2022-01-24 13:00:00,93.59,93.74,93.45,93.7,16528.0,82.4774,82.6096,82.354,82.5743,16528.0
2022-01-24 13:05:00,93.66,94.39,93.6,94.08,29840.0,82.5391,83.1824,82.4862,82.9092,29840.0
2022-01-24 13:10:00,94.14,94.62,94.09,94.54,11336.0,82.9621,83.3851,82.918,83.3146,11336.0
2022-01-24 13:15:00,94.55,94.79,94.47,94.63,19206.0,83.3234,83.5349,83.2529,83.3939,19206.0
2022-01-24 13:20:00,94.61,94.63,94.11,94.13,14879.0,83.3763,83.3939,82.9356,82.9533,14879.0
2022-01-24 13:25:00,94.15,94.32,93.9,93.98,14872.0,82.9709,83.1207,82.7506,82.8211,14872.0
2022-01-24 13:30:00,93.98,94.48,93.88,94.42,12798.0,82.8211,83.2617,82.7329,83.2088,12798.0
2022-01-24 13:35:00,94.54,94.55,94.02,94.34,16357.0,83.3146,83.3234,82.8563,83.1383,16357.0
2022-01-24 13:40:00,94.39,94.45,94.07,94.12,11702.0,83.1824,83.2353,82.9004,82.9444,11702.0
2022-01-24 13:45:00,94.13,94.77,94.11,94.77,9745.0,82.9533,83.5173,82.9356,83.5173,9745.0
2022-01-24 13:50:00,94.82,95.09,94.74,95.07,15930.0,83.5613,83.7993,83.4908,83.7816,15930.0
2022-01-24 13:55:00,95.13,95.5,95.09,95.48,16518.0,83.8345,84.1606,83.7993,84.143,16518.0
2022-01-24 14:00:00,95.51,96.03,95.51,95.66,44327.0,84.1694,84.6277,84.1694,84.3016,44327.0
2022-01-24 14:05:00,95.65,95.93,95.64,95.76,17257.0,84.2928,84.5395,84.284,84.3897,17257.0
2022-01-24 14:10:00,95.87,96.0,95.27,95.38,14059.0,84.4867,84.6012,83.9579,84.0548,14059.0
2022-01-24 14:15:00,95.45,95.45,94.93,94.93,12551.0,84.1165,84.1165,83.6583,83.6583,12551.0
2022-01-24 14:20:00,94.98,95.17,94.67,94.69,8184.0,83.7023,83.8698,83.4291,83.4468,8184.0
2022-01-24 14:25:00,94.63,94.88,94.54,94.63,15392.0,83.3939,83.6142,83.3146,83.3939,15392.0
2022-01-24 14:30:00,94.58,94.95,94.54,94.63,53879.0,83.3498,83.6759,83.3146,83.3939,53879.0
2022-01-24 14:35:00,94.7,94.74,94.15,94.29,9826.0,83.4556,83.4908,82.9709,83.0943,9826.0
2022-01-24 14:40:00,94.34,94.55,94.32,94.52,17119.0,83.1383,83.3234,83.1207,83.297,17119.0
2022-01-24 14:45:00,94.46,94.59,94.04,94.55,16282.0,83.2441,83.3586,82.8739,83.3234,16282.0
2022-01-24 14:50:00,94.54,94.74,94.27,94.7,30258.0,83.3146,83.4908,83.0766,83.4556,30258.0
2022-01-24 14:55:00,94.7,95.03,94.38,95.03,23689.0,83.4556,83.7464,83.1736,83.7464,23689.0
2022-01-24 15:00:00,95.07,95.58,95.01,95.37,27614.0,83.7816,84.2311,83.7288,84.046,27614.0
2022-01-24 15:05:00,95.37,95.37,95.08,95.21,9816.0,84.046,84.046,83.7905,83.905,9816.0
2022-01-24 15:10:00,95.21,95.66,95.15,95.64,14676.0,83.905,84.3016,83.8522,84.284,14676.0
2022-01-24 15:15:00,95.68,96.0,95.38,95.45,17297.0,84.3192,84.6012,84.0548,84.1165,17297.0
2022-01-24 15:20:00,95.41,96.02,95.41,95.92,15549.0,84.0813,84.6188,84.0813,84.5307,15549.0
2022-01-24 15:25:00,95.97,96.06,95.56,95.76,25230.0,84.5748,84.6541,84.2135,84.3897,25230.0
2022-01-24 15:30:00,95.71,96.68,95.51,96.39,39603.0,84.3457,85.2005,84.1694,84.9449,39603.0
2022-01-24 15:35:00,96.42,96.54,96.19,96.53,33274.0,84.9714,85.0771,84.7687,85.0683,33274.0
2022-01-24 15:40:00,96.51,96.58,95.89,96.05,44255.0,85.0507,85.1124,84.5043,84.6453,44255.0
2022-01-24 15:45:00,96.1,96.87,96.1,96.78,43004.0,84.6893,85.3679,84.6893,85.2886,43004.0
2022-01-24 15:50:00,96.8,97.3,96.77,97.06,51629.0,85.3062,85.7469,85.2798,85.5354,51629.0
2022-01-24 15:55:00,97.04,97.4,96.76,97.17,168521.0,85.5177,85.835,85.271,85.6323,168521.0
2022-01-25 09:30:00,95.15,96.39,94.03,94.56,57500.0,83.8522,84.9449,82.8651,83.3322,57500.0
2022-01-25 09:35:00,94.4,95.35,93.61,93.61,19333.0,83.1912,84.0284,82.495,82.495,19333.0
2022-01-25 09:40:00,93.91,94.0,93.15,93.27,19177.0,82.7594,82.8387,82.0896,82.1954,19177.0
2022-01-25 09:45:00,93.27,93.27,92.42,92.92,16974.0,82.1954,82.1954,81.4463,81.8869,16974.0
2022-01-25 09:50:00,92.85,92.98,92.33,92.51,16415.0,81.8252,81.9398,81.367,81.5256,16415.0
2022-01-25 09:55:00,92.62,92.65,92.22,92.33,16763.0,81.6226,81.649,81.2701,81.367,16763.0
2022-01-25 10:00:00,92.33,92.53,91.89,91.97,29168.0,81.367,81.5432,80.9792,81.0497,29168.0
2022-01-25 10:05:00,92.05,92.58,92.02,92.47,28271.0,81.1202,81.5873,81.0938,81.4904,28271.0
2022-01-25 10:10:00,92.55,92.75,92.05,92.64,11844.0,81.5609,81.7371,81.1202,81.6402,11844.0
2022-01-25 10:15:00,92.65,93.25,92.51,93.06,39268.0,81.649,82.1778,81.5256,82.0103,39268.0
2022-01-25 10:20:00,93.11,93.11,92.4,92.5,39868.0,82.0544,82.0544,81.4287,81.5168,39868.0
2022-01-25 10:25:00,92.5,93.3,92.43,93.3,26939.0,81.5168,82.2218,81.4551,82.2218,26939.0
2022-01-25 10:30:00,93.5,93.56,93.16,93.34,17268.0,82.3981,82.4509,82.0984,82.2571,17268.0
2022-01-25 10:35:00,93.34,93.41,92.46,93.01,29868.0,82.2571,82.3188,81.4816,81.9662,29868.0
2022-01-25 10:40:00,92.92,93.39,92.79,93.39,19988.0,81.8869,82.3011,81.7724,82.3011,19988.0
2022-01-25 10:45:00,93.39,93.75,93.26,93.66,10530.0,82.3011,82.6184,82.1866,82.5391,10530.0
2022-01-25 10:50:00,93.66,93.77,92.97,92.97,19489.0,82.5391,82.636,81.931,81.931,19489.0
2022-01-25 10:55:00,92.98,93.02,92.44,92.48,28958.0,81.9398,81.9751,81.4639,81.4992,28958.0
2022-01-25 11:00:00,92.51,92.78,92.25,92.76,13844.0,81.5256,81.7636,81.2965,81.7459,13844.0
2022-01-25 11:05:00,92.65,92.89,92.46,92.46,13356.0,81.649,81.8605,81.4816,81.4816,13356.0
2022-01-25 11:10:00,92.51,92.8,92.5,92.63,8457.0,81.5256,81.7812,81.5168,81.6314,8457.0
2022-01-25 11:15:00,92.64,93.24,92.59,93.21,19257.0,81.6402,82.1689,81.5961,82.1425,19257.0
2022-01-25 11:20:00,93.21,93.42,93.21,93.36,6800.0,82.1425,82.3276,82.1425,82.2747,6800.0
2022-01-25 11:25:00,93.43,93.44,93.0,93.09,14643.0,82.3364,82.3452,81.9574,82.0367,14643.0
2022-01-25 11:30:00,93.09,93.18,92.93,93.08,18358.0,82.0367,82.1161,81.8957,82.0279,18358.0
2022-01-25 11:35:00,92.98,93.08,92.61,92.7,13067.0,81.9398,82.0279,81.6137,81.6931,13067.0
2022-01-25 11:40:00,92.64,92.92,92.56,92.9,6947.0,81.6402,81.8869,81.5697,81.8693,6947.0
2022-01-25 11:45:00,92.85,93.17,92.85,92.91,11579.0,81.8252,82.1072,81.8252,81.8781,11579.0
2022-01-25 11:50:00,93.0,93.24,92.99,93.13,8345.0,81.9574,82.1689,81.9486,82.072,8345.0
2022-01-25 11:55:00,93.1,93.5,92.86,92.9,11121.0,82.0456,82.3981,81.8341,81.8693,11121.0
2022-01-25 12:00:00,92.95,93.21,92.7,93.21,9560.0,81.9134,82.1425,81.6931,82.1425,9560.0
2022-01-25 12:05:00,93.29,93.63,93.24,93.51,5910.0,82.213,82.5126,82.1689,82.4069,5910.0
2022-01-25 12:10:00,93.48,93.48,93.21,93.29,6858.0,82.3804,82.3804,82.1425,82.213,6858.0
2022-01-25 12:15:00,93.39,93.6,92.98,93.13,13072.0,82.3011,82.4862,81.9398,82.072,13072.0
2022-01-25 12:20:00,93.24,93.68,93.21,93.52,9333.0,82.1689,82.5567,82.1425,82.4157,9333.0
2022-01-25 12:25:00,93.49,93.62,93.37,93.38,3275.0,82.3893,82.5038,82.2835,82.2923,3275.0
2022-01-25 12:30:00,93.22,93.35,93.1,93.35,14851.0,82.1513,82.2659,82.0456,82.2659,14851.0
2022-01-25 12:35:00,93.3,93.36,93.2,93.3,16795.0,82.2218,82.2747,82.1337,82.2218,16795.0
2022-01-25 12:40:00,93.27,93.43,93.12,93.42,40237.0,82.1954,82.3364,82.0632,82.3276,40237.0
2022-01-25 12:45:00,93.36,93.4,93.11,93.3,14887.0,82.2747,82.3099,82.0544,82.2218,14887.0
2022-01-25 12:50:00,93.28,93.32,93.12,93.21,9521.0,82.2042,82.2394,82.0632,82.1425,9521.0
2022-01-25 12:55:00,93.21,93.29,92.93,93.29,7802.0,82.1425,82.213,81.8957,82.213,7802.0
2022-01-25 13:00:00,93.32,93.37,93.03,93.16,11495.0,82.2394,82.2835,81.9839,82.0984,11495.0
2022-01-25 13:05:00,93.16,93.22,93.0,93.2,7554.0,82.0984,82.1513,81.9574,82.1337,7554.0
2022-01-25 13:10:00,93.22,93.52,93.11,93.46,6793.0,82.1513,82.4157,82.0544,82.3628,6793.0
2022-01-25 13:15:00,93.46,93.57,93.32,93.57,7055.0,82.3628,82.4598,82.2394,82.4598,7055.0
2022-01-25 13:20:00,93.53,93.53,93.37,93.4,6224.0,82.4245,82.4245,82.2835,82.3099,6224.0
2022-01-25 13:25:00,93.39,93.95,93.33,93.87,13915.0,82.3011,82.7946,82.2483,82.7241,13915.0
2022-01-25 13:30:00,93.92,94.02,93.84,94.0,9477.0,82.7682,82.8563,82.6977,82.8387,9477.0
2022-01-25 13:35:00,94.0,94.1,93.9,94.08,7318.0,82.8387,82.9268,82.7506,82.9092,7318.0
2022-01-25 13:40:00,94.12,94.16,93.95,94.13,6319.0,82.9444,82.9797,82.7946,82.9533,6319.0
2022-01-25 13:45:00,94.13,94.33,94.05,94.28,14530.0,82.9533,83.1295,82.8828,83.0855,14530.0
2022-01-25 13:50:00,94.26,94.65,94.23,94.62,10780.0,83.0678,83.4115,83.0414,83.3851,10780.0
2022-01-25 13:55:00,94.62,94.81,94.49,94.81,7506.0,83.3851,83.5525,83.2705,83.5525,7506.0
2022-01-25 14:00:00,94.81,95.0,94.73,94.87,70493.0,83.5525,83.72,83.482,83.6054,70493.0
2022-01-25 14:05:00,94.82,94.84,94.43,94.43,23689.0,83.5613,83.579,83.2176,83.2176,23689.0
2022-01-25 14:10:00,94.37,94.81,94.35,94.73,11485.0,83.1648,83.5525,83.1471,83.482,11485.0
2022-01-25 14:15:00,94.77,94.89,94.72,94.89,8576.0,83.5173,83.623,83.4732,83.623,8576.0
2022-01-25 14:20:00,94.93,95.02,94.81,94.93,11181.0,83.6583,83.7376,83.5525,83.6583,11181.0
2022-01-25 14:25:00,94.86,94.93,94.71,94.9,9029.0,83.5966,83.6583,83.4644,83.6318,9029.0
2022-01-25 14:30:00,94.89,94.96,94.75,94.75,11141.0,83.623,83.6847,83.4996,83.4996,11141.0
2022-01-25 14:35:00,94.73,94.96,94.64,94.96,8946.0,83.482,83.6847,83.4027,83.6847,8946.0
2022-01-25 14:40:00,94.96,95.67,94.96,95.62,15460.0,83.6847,84.3104,83.6847,84.2663,15460.0
2022-01-25 14:45:00,95.66,95.78,95.42,95.44,10995.0,84.3016,84.4073,84.0901,84.1077,10995.0
2022-01-25 14:50:00,95.47,95.88,95.47,95.87,11561.0,84.1342,84.4955,84.1342,84.4867,11561.0
2022-01-25 14:55:00,95.83,96.03,95.69,95.99,12671.0,84.4514,84.6277,84.328,84.5924,12671.0
2022-01-25 15:00:00,95.95,95.95,95.63,95.68,13447.0,84.5572,84.5572,84.2752,84.3192,13447.0
2022-01-25 15:05:00,95.68,95.77,95.29,95.71,21787.0,84.3192,84.3985,83.9755,84.3457,21787.0
2022-01-25 15:10:00,95.66,95.94,95.59,95.89,20377.0,84.3016,84.5483,84.2399,84.5043,20377.0
2022-01-25 15:15:00,95.89,96.3,95.87,96.26,18621.0,84.5043,84.8656,84.4867,84.8304,18621.0
2022-01-25 15:20:00,96.23,96.28,95.8,95.92,22705.0,84.8039,84.848,84.425,84.5307,22705.0
2022-01-25 15:25:00,95.89,95.91,95.37,95.43,28227.0,84.5043,84.5219,84.046,84.0989,28227.0
2022-01-25 15:30:00,95.4,95.64,95.39,95.57,27201.0,84.0725,84.284,84.0637,84.2223,27201.0
2022-01-25 15:35:00,95.52,95.82,95.37,95.77,26454.0,84.1782,84.4426,84.046,84.3985,26454.0
2022-01-25 15:40:00,95.78,96.02,95.65,95.68,36055.0,84.4073,84.6188,84.2928,84.3192,36055.0
2022-01-25 15:45:00,95.73,95.89,95.38,95.41,34718.0,84.3633,84.5043,84.0548,84.0813,34718.0
2022-01-25 15:50:00,95.34,95.34,94.57,94.79,48992.0,84.0196,84.0196,83.341,83.5349,48992.0
2022-01-25 15:55:00,94.74,94.98,94.67,94.79,104673.0,83.4908,83.7023,83.4291,83.5349,104673.0
2022-01-26 09:30:00,97.56,97.84,96.85,96.86,60064.0,85.976,86.2227,85.3503,85.3591,60064.0
2022-01-26 09:35:00,96.86,97.18,96.81,97.05,48671.0,85.3591,85.6411,85.315,85.5265,48671.0
2022-01-26 09:40:00,97.07,97.07,96.07,96.12,22830.0,85.5442,85.5442,84.6629,84.707,22830.0
2022-01-26 09:45:00,96.19,97.13,96.15,97.07,21377.0,84.7687,85.5971,84.7334,85.5442,21377.0
2022-01-26 09:50:00,97.03,97.5,96.93,97.48,43836.0,85.5089,85.9231,85.4208,85.9055,43836.0
2022-01-26 09:55:00,97.5,97.5,97.16,97.29,20749.0,85.9231,85.9231,85.6235,85.7381,20749.0
2022-01-26 10:00:00,97.33,98.0,97.2,97.92,45937.0,85.7733,86.3637,85.6587,86.2932,45937.0
2022-01-26 10:05:00,97.86,97.94,97.66,97.85,37084.0,86.2404,86.3109,86.0641,86.2316,37084.0
2022-01-26 10:10:00,97.8,97.81,97.16,97.4,25090.0,86.1875,86.1963,85.6235,85.835,25090.0
2022-01-26 10:15:00,97.45,97.61,97.13,97.61,11829.0,85.8791,86.0201,85.5971,86.0201,11829.0
2022-01-26 10:20:00,97.64,97.84,97.54,97.66,24218.0,86.0465,86.2227,85.9584,86.0641,24218.0
2022-01-26 10:25:00,97.65,97.65,97.04,97.16,10990.0,86.0553,86.0553,85.5177,85.6235,10990.0
2022-01-26 10:30:00,97.16,97.3,96.92,97.15,14786.0,85.6235,85.7469,85.412,85.6147,14786.0
2022-01-26 10:35:00,97.29,97.5,97.07,97.37,21253.0,85.7381,85.9231,85.5442,85.8086,21253.0
2022-01-26 10:40:00,97.37,97.38,96.78,96.84,15783.0,85.8086,85.8174,85.2886,85.3415,15783.0
2022-01-26 10:45:00,96.84,97.06,96.76,97.06,11357.0,85.3415,85.5354,85.271,85.5354,11357.0
2022-01-26 10:50:00,97.06,97.16,96.84,96.88,19091.0,85.5354,85.6235,85.3415,85.3767,19091.0
2022-01-26 10:55:00,96.92,97.21,96.9,97.15,12432.0,85.412,85.6676,85.3944,85.6147,12432.0
2022-01-26 11:00:00,97.06,97.1,96.7,96.95,19613.0,85.5354,85.5706,85.2181,85.4384,19613.0
2022-01-26 11:05:00,96.92,97.54,96.66,97.4,32717.0,85.412,85.9584,85.1829,85.835,32717.0
2022-01-26 11:10:00,97.46,97.76,97.4,97.55,10012.0,85.8879,86.1522,85.835,85.9672,10012.0
2022-01-26 11:15:00,97.62,97.78,97.55,97.76,20930.0,86.0289,86.1699,85.9672,86.1522,20930.0
2022-01-26 11:20:00,97.72,97.85,97.66,97.74,11739.0,86.117,86.2316,86.0641,86.1346,11739.0
2022-01-26 11:25:00,97.74,97.9,97.59,97.64,14743.0,86.1346,86.2756,86.0024,86.0465,14743.0
2022-01-26 11:30:00,97.67,97.83,97.59,97.7,23024.0,86.0729,86.2139,86.0024,86.0994,23024.0
2022-01-26 11:35:00,97.68,97.89,97.63,97.83,19791.0,86.0817,86.2668,86.0377,86.2139,19791.0
2022-01-26 11:40:00,97.86,98.23,97.85,98.15,19593.0,86.2404,86.5664,86.2316,86.4959,19593.0
2022-01-26 11:45:00,98.1,98.13,97.97,98.07,37329.0,86.4519,86.4783,86.3373,86.4254,37329.0
2022-01-26 11:50:00,98.08,98.35,97.91,98.25,23594.0,86.4342,86.6722,86.2844,86.5841,23594.0
2022-01-26 11:55:00,98.29,98.3,98.13,98.18,47819.0,86.6193,86.6281,86.4783,86.5224,47819.0
2022-01-26 12:00:00,98.19,98.7,98.18,98.31,29490.0,86.5312,86.9806,86.5224,86.6369,29490.0
2022-01-26 12:05:00,98.31,98.49,98.17,98.42,16772.0,86.6369,86.7956,86.5136,86.7339,16772.0
2022-01-26 12:10:00,98.42,98.54,98.23,98.37,26665.0,86.7339,86.8396,86.5664,86.6898,26665.0
2022-01-26 12:15:00,98.36,98.56,98.24,98.41,22781.0,86.681,86.8573,86.5753,86.7251,22781.0
2022-01-26 12:20:00,98.41,98.6,98.22,98.26,21045.0,86.7251,86.8925,86.5576,86.5929,21045.0
2022-01-26 12:25:00,98.26,98.51,98.22,98.46,17828.0,86.5929,86.8132,86.5576,86.7691,17828.0
2022-01-26 12:30:00,98.46,98.67,98.46,98.65,16713.0,86.7691,86.9542,86.7691,86.9366,16713.0
2022-01-26 12:35:00,98.64,98.93,98.63,98.7,25445.0,86.9278,87.1833,86.9189,86.9806,25445.0
2022-01-26 12:40:00,98.74,98.86,98.66,98.84,10260.0,87.0159,87.1216,86.9454,87.104,10260.0
2022-01-26 12:45:00,98.84,98.95,98.69,98.82,20783.0,87.104,87.2009,86.9718,87.0864,20783.0
2022-01-26 12:50:00,98.84,98.87,98.65,98.76,28058.0,87.104,87.1304,86.9366,87.0335,28058.0
2022-01-26 12:55:00,98.79,98.87,98.79,98.84,9718.0,87.0599,87.1304,87.0599,87.104,9718.0
2022-01-26 13:00:00,98.87,98.88,98.16,98.37,44250.0,87.1304,87.1393,86.5048,86.6898,44250.0
2022-01-26 13:05:00,98.37,98.44,98.2,98.43,14068.0,86.6898,86.7515,86.54,86.7427,14068.0
2022-01-26 13:10:00,98.43,98.48,98.24,98.28,21953.0,86.7427,86.7868,86.5753,86.6105,21953.0
2022-01-26 13:15:00,98.29,98.33,98.11,98.14,12074.0,86.6193,86.6546,86.4607,86.4871,12074.0
2022-01-26 13:20:00,98.11,98.14,98.0,98.14,15896.0,86.4607,86.4871,86.3637,86.4871,15896.0
2022-01-26 13:25:00,98.1,98.25,98.1,98.19,9173.0,86.4519,86.5841,86.4519,86.5312,9173.0
2022-01-26 13:30:00,98.13,98.26,98.05,98.14,11371.0,86.4783,86.5929,86.4078,86.4871,11371.0
2022-01-26 13:35:00,98.14,98.14,97.9,98.03,8976.0,86.4871,86.4871,86.2756,86.3902,8976.0
2022-01-26 13:40:00,98.01,98.23,97.93,98.18,11173.0,86.3726,86.5664,86.3021,86.5224,11173.0
2022-01-26 13:45:00,98.18,98.18,97.93,97.93,11741.0,86.5224,86.5224,86.3021,86.3021,11741.0
2022-01-26 13:50:00,97.89,98.22,97.85,98.21,9425.0,86.2668,86.5576,86.2316,86.5488,9425.0
2022-01-26 13:55:00,98.25,98.34,98.08,98.12,14288.0,86.5841,86.6634,86.4342,86.4695,14288.0
2022-01-26 14:00:00,98.1,98.83,98.09,98.49,25895.0,86.4519,87.0952,86.4431,86.7956,25895.0
2022-01-26 14:05:00,98.51,98.88,98.33,98.34,16082.0,86.8132,87.1393,86.6546,86.6634,16082.0
2022-01-26 14:10:00,98.34,98.55,97.18,97.22,25187.0,86.6634,86.8484,85.6411,85.6764,25187.0
2022-01-26 14:15:00,97.23,97.83,97.23,97.59,40172.0,85.6852,86.2139,85.6852,86.0024,40172.0
2022-01-26 14:20:00,97.5,97.7,97.38,97.61,33882.0,85.9231,86.0994,85.8174,86.0201,33882.0
2022-01-26 14:25:00,97.63,98.33,97.63,98.13,15454.0,86.0377,86.6546,86.0377,86.4783,15454.0
2022-01-26 14:30:00,98.06,98.19,97.44,97.59,60059.0,86.4166,86.5312,85.8702,86.0024,60059.0
2022-01-26 14:35:00,97.63,98.46,97.21,98.19,59663.0,86.0377,86.7691,85.6676,86.5312,59663.0
2022-01-26 14:40:00,98.18,98.18,97.12,97.13,25913.0,86.5224,86.5224,85.5882,85.5971,25913.0
2022-01-26 14:45:00,97.12,97.23,96.36,96.47,58710.0,85.5882,85.6852,84.9185,85.0154,58710.0
2022-01-26 14:50:00,96.5,97.09,96.41,96.73,41323.0,85.0419,85.5618,84.9625,85.2445,41323.0
2022-01-26 14:55:00,96.67,96.78,96.45,96.66,29988.0,85.1917,85.2886,84.9978,85.1829,29988.0
2022-01-26 15:00:00,96.59,96.65,95.59,95.84,24222.0,85.1212,85.174,84.2399,84.4602,24222.0
2022-01-26 15:05:00,95.84,95.91,95.18,95.18,27593.0,84.4602,84.5219,83.8786,83.8786,27593.0
2022-01-26 15:10:00,95.24,95.73,95.23,95.42,23793.0,83.9315,84.3633,83.9227,84.0901,23793.0
2022-01-26 15:15:00,95.37,95.51,94.91,94.91,23332.0,84.046,84.1694,83.6406,83.6406,23332.0
2022-01-26 15:20:00,94.91,94.96,94.5,94.65,45853.0,83.6406,83.6847,83.2793,83.4115,45853.0
2022-01-26 15:25:00,94.71,95.85,94.58,95.7,52511.0,83.4644,84.469,83.3498,84.3368,52511.0
2022-01-26 15:30:00,95.69,95.91,95.25,95.32,31799.0,84.328,84.5219,83.9403,84.002,31799.0
2022-01-26 15:35:00,95.23,95.59,94.84,95.35,36251.0,83.9227,84.2399,83.579,84.0284,36251.0
2022-01-26 15:40:00,95.4,95.97,95.16,95.72,47540.0,84.0725,84.5748,83.861,84.3545,47540.0
2022-01-26 15:45:00,95.69,96.13,95.34,95.62,82381.0,84.328,84.7158,84.0196,84.2663,82381.0
2022-01-26 15:50:00,95.6,96.75,95.58,96.75,156594.0,84.2487,85.2622,84.2311,85.2622,156594.0
2022-01-26 15:55:00,96.75,96.75,95.97,96.31,189671.0,85.2622,85.2622,84.5748,84.8744,189671.0
2022-01-27 09:30:00,107.31,114.95,107.12,114.35,709838.0,94.5683,101.3012,94.4009,100.7724,709838.0
2022-01-27 09:35:00,114.43,115.34,112.29,114.73,411495.0,100.8429,101.6448,98.957,101.1073,411495.0
2022-01-27 09:40:00,114.83,117.03,114.02,116.75,282222.0,101.1954,103.1342,100.4816,102.8874,282222.0
2022-01-27 09:45:00,116.72,116.89,114.82,115.42,231947.0,102.861,103.0108,101.1866,101.7153,231947.0
2022-01-27 09:50:00,115.43,115.74,113.2,113.9,268005.0,101.7242,101.9973,99.7589,100.3758,268005.0
2022-01-27 09:55:00,113.94,114.39,113.31,113.8,503952.0,100.4111,100.8076,99.8559,100.2877,503952.0
2022-01-27 10:00:00,113.75,115.23,113.55,114.73,251862.0,100.2436,101.5479,100.0674,101.1073,251862.0
2022-01-27 10:05:00,114.75,116.23,114.67,115.19,133922.0,101.1249,102.4292,101.0544,101.5127,133922.0
2022-01-27 10:10:00,115.03,115.29,114.29,114.89,207930.0,101.3717,101.6008,100.7195,101.2483,207930.0
2022-01-27 10:15:00,114.98,114.99,112.77,112.86,261912.0,101.3276,101.3364,99.38,99.4593,261912.0
2022-01-27 10:20:00,112.85,113.28,110.77,111.02,284297.0,99.4505,99.8294,97.6175,97.8378,284297.0
2022-01-27 10:25:00,111.09,112.47,110.94,112.0,209593.0,97.8995,99.1156,97.7673,98.7014,209593.0
2022-01-27 10:30:00,112.0,113.0,111.8,112.27,123641.0,98.7014,99.5827,98.5252,98.9394,123641.0
2022-01-27 10:35:00,112.13,112.22,111.03,111.11,99352.0,98.816,98.8953,97.8466,97.9171,99352.0
2022-01-27 10:40:00,111.04,111.92,110.99,111.81,116515.0,97.8554,98.6309,97.8114,98.534,116515.0
2022-01-27 10:45:00,111.85,112.25,111.74,111.86,138943.0,98.5692,98.9217,98.4723,98.5781,138943.0
2022-01-27 10:50:00,111.92,112.87,111.89,112.0,104814.0,98.6309,99.4681,98.6045,98.7014,104814.0
2022-01-27 10:55:00,112.09,112.94,111.95,112.5,76789.0,98.7807,99.5298,98.6574,99.1421,76789.0
2022-01-27 11:00:00,112.46,112.54,111.48,111.57,74645.0,99.1068,99.1773,98.2432,98.3225,74645.0
2022-01-27 11:05:00,111.57,111.81,111.06,111.32,97209.0,98.3225,98.534,97.873,98.1022,97209.0
2022-01-27 11:10:00,111.32,111.56,111.08,111.53,104751.0,98.1022,98.3137,97.8907,98.2872,104751.0
2022-01-27 11:15:00,111.53,111.53,110.25,110.6,125918.0,98.2872,98.2872,97.1592,97.4677,125918.0
2022-01-27 11:20:00,110.58,111.05,110.44,111.02,84233.0,97.45,97.8642,97.3267,97.8378,84233.0
2022-01-27 11:25:00,111.0,111.07,110.0,110.11,78526.0,97.8202,97.8819,96.9389,97.0358,78526.0
2022-01-27 11:30:00,110.18,110.43,109.94,110.31,139330.0,97.0975,97.3178,96.886,97.2121,139330.0
2022-01-27 11:35:00,110.28,111.65,109.95,110.02,74529.0,97.1857,98.393,96.8948,96.9565,74529.0
2022-01-27 11:40:00,110.02,110.17,109.95,110.02,98905.0,96.9565,97.0887,96.8948,96.9565,98905.0
2022-01-27 11:45:00,110.06,110.06,108.24,108.68,87981.0,96.9918,96.9918,95.3879,95.7756,87981.0
2022-01-27 11:50:00,108.53,108.65,107.56,108.27,86860.0,95.6434,95.7492,94.7886,95.4143,86860.0
2022-01-27 11:55:00,108.27,108.33,107.5,108.1,100264.0,95.4143,95.4672,94.7357,95.2645,100264.0
2022-01-27 12:00:00,108.18,108.18,107.7,108.1,93665.0,95.335,95.335,94.912,95.2645,93665.0
2022-01-27 12:05:00,108.1,108.1,107.02,107.21,82121.0,95.2645,95.2645,94.3127,94.4802,82121.0
2022-01-27 12:10:00,107.17,107.52,106.84,107.21,74664.0,94.4449,94.7534,94.1541,94.4802,74664.0
2022-01-27 12:15:00,107.2,107.6,107.0,107.23,72873.0,94.4714,94.8239,94.2951,94.4978,72873.0
2022-01-27 12:20:00,107.2,107.67,107.11,107.3,50563.0,94.4714,94.8856,94.3921,94.5595,50563.0
2022-01-27 12:25:00,107.38,107.51,107.06,107.46,67078.0,94.63,94.7446,94.348,94.7005,67078.0
2022-01-27 12:30:00,107.43,107.74,107.35,107.35,72827.0,94.6741,94.9472,94.6036,94.6036,72827.0
2022-01-27 12:35:00,107.34,107.73,107.34,107.53,95195.0,94.5947,94.9384,94.5947,94.7622,95195.0
2022-01-27 12:40:00,107.45,107.91,107.42,107.49,61505.0,94.6917,95.0971,94.6652,94.7269,61505.0
2022-01-27 12:45:00,107.54,107.79,107.45,107.54,83688.0,94.771,94.9913,94.6917,94.771,83688.0
2022-01-27 12:50:00,107.53,107.86,107.1,107.1,62507.0,94.7622,95.053,94.3832,94.3832,62507.0
2022-01-27 12:55:00,107.09,107.72,106.8,106.8,98155.0,94.3744,94.9296,94.1189,94.1189,98155.0
2022-01-27 13:00:00,106.81,106.92,105.97,105.98,75144.0,94.1277,94.2246,93.3874,93.3962,75144.0
2022-01-27 13:05:00,105.91,106.2,105.69,106.14,64966.0,93.3345,93.5901,93.1407,93.5372,64966.0
2022-01-27 13:10:00,106.0,106.14,105.69,105.69,50212.0,93.4139,93.5372,93.1407,93.1407,50212.0
2022-01-27 13:15:00,105.75,105.81,105.18,105.2,46975.0,93.1935,93.2464,92.6912,92.7088,46975.0
2022-01-27 13:20:00,105.28,105.44,104.91,105.02,58546.0,92.7793,92.9203,92.4533,92.5502,58546.0
2022-01-27 13:25:00,105.06,105.39,104.94,105.12,34418.0,92.5855,92.8763,92.4797,92.6383,34418.0
2022-01-27 13:30:00,105.1,105.57,104.81,105.02,39280.0,92.6207,93.0349,92.3651,92.5502,39280.0
2022-01-27 13:35:00,105.0,105.52,104.63,104.7,37304.0,92.5326,92.9908,92.2065,92.2682,37304.0
2022-01-27 13:40:00,104.69,104.85,104.13,104.7,41287.0,92.2594,92.4004,91.7659,92.2682,41287.0
2022-01-27 13:45:00,104.66,105.0,104.4,104.75,30569.0,92.233,92.5326,92.0038,92.3123,30569.0
2022-01-27 13:50:00,104.8,104.9,104.37,104.43,20969.0,92.3563,92.4445,91.9774,92.0303,20969.0
2022-01-27 13:55:00,104.48,105.25,104.25,104.84,28865.0,92.0743,92.7529,91.8716,92.3916,28865.0
2022-01-27 14:00:00,104.75,105.47,104.74,105.27,34574.0,92.3123,92.9468,92.3035,92.7705,34574.0
2022-01-27 14:05:00,105.27,105.31,105.07,105.16,37864.0,92.7705,92.8058,92.5943,92.6736,37864.0
2022-01-27 14:10:00,105.21,105.22,104.9,104.9,39954.0,92.7177,92.7265,92.4445,92.4445,39954.0
2022-01-27 14:15:00,105.01,105.06,104.29,104.29,44475.0,92.5414,92.5855,91.9069,91.9069,44475.0
2022-01-27 14:20:00,104.29,104.29,102.52,102.58,69048.0,91.9069,91.9069,90.3471,90.3999,69048.0
2022-01-27 14:25:00,102.52,103.65,102.52,103.41,60839.0,90.3471,91.3429,90.3471,91.1314,60839.0
2022-01-27 14:30:00,103.46,104.31,103.17,103.42,58238.0,91.1754,91.9245,90.9199,91.1402,58238.0
2022-01-27 14:35:00,103.41,103.68,103.14,103.5,70912.0,91.1314,91.3693,90.8934,91.2107,70912.0
2022-01-27 14:40:00,103.37,104.46,103.31,104.08,70159.0,91.0961,92.0567,91.0433,91.7218,70159.0
2022-01-27 14:45:00,104.14,104.9,104.09,104.17,44074.0,91.7747,92.4445,91.7306,91.8011,44074.0
2022-01-27 14:50:00,104.17,104.25,103.4,103.4,49105.0,91.8011,91.8716,91.1226,91.1226,49105.0
2022-01-27 14:55:00,103.44,103.6,103.21,103.51,40752.0,91.1578,91.2988,90.9551,91.2195,40752.0
2022-01-27 15:00:00,103.56,104.03,103.56,103.58,48370.0,91.2636,91.6778,91.2636,91.2812,48370.0
2022-01-27 15:05:00,103.58,103.63,103.12,103.14,68178.0,91.2812,91.3253,90.8758,90.8934,68178.0
2022-01-27 15:10:00,103.09,103.26,102.57,102.7,66460.0,90.8494,90.9992,90.3911,90.5057,66460.0
2022-01-27 15:15:00,102.68,103.24,102.68,103.23,49453.0,90.4881,90.9816,90.4881,90.9728,49453.0
2022-01-27 15:20:00,103.31,103.44,103.08,103.38,33819.0,91.0433,91.1578,90.8406,91.1049,33819.0
2022-01-27 15:25:00,103.44,103.98,103.13,103.82,37159.0,91.1578,91.6337,90.8846,91.4927,37159.0
2022-01-27 15:30:00,103.86,103.9,103.08,103.08,42216.0,91.5279,91.5632,90.8406,90.8406,42216.0
2022-01-27 15:35:00,103.15,103.39,102.86,102.98,66869.0,90.9023,91.1138,90.6467,90.7524,66869.0
2022-01-27 15:40:00,102.96,103.99,102.74,103.73,68602.0,90.7348,91.6425,90.5409,91.4134,68602.0
2022-01-27 15:45:00,103.74,104.13,103.52,103.69,76075.0,91.4222,91.7659,91.2283,91.3781,76075.0
2022-01-27 15:50:00,103.71,104.0,103.43,103.76,132810.0,91.3958,91.6513,91.149,91.4398,132810.0
2022-01-27 15:55:00,103.73,103.9,103.59,103.65,239246.0,91.4134,91.5632,91.29,91.3429,239246.0
2022-01-28 09:30:00,102.61,103.98,102.33,102.75,94799.0,90.4264,91.6337,90.1796,90.5497,94799.0
2022-01-28 09:35:00,102.75,104.51,102.5,102.7,63658.0,90.5497,92.1008,90.3294,90.5057,63658.0
2022-01-28 09:40:00,102.6,103.16,101.81,101.9,35456.0,90.4176,90.9111,89.7214,89.8007,35456.0
2022-01-28 09:45:00,102.11,102.11,100.8,101.05,33481.0,89.9857,89.9857,88.8313,89.0516,33481.0
2022-01-28 09:50:00,101.02,101.95,100.66,101.83,29181.0,89.0252,89.8447,88.7079,89.739,29181.0
2022-01-28 09:55:00,101.72,102.12,101.33,101.33,33605.0,89.642,89.9946,89.2984,89.2984,33605.0
2022-01-28 10:00:00,101.52,101.78,100.92,101.4,27820.0,89.4658,89.6949,88.937,89.36,27820.0
2022-01-28 10:05:00,101.46,103.0,101.21,102.9,41105.0,89.4129,90.7701,89.1926,90.6819,41105.0
2022-01-28 10:10:00,103.01,103.69,102.74,102.91,39918.0,90.7789,91.3781,90.5409,90.6907,39918.0
2022-01-28 10:15:00,102.94,104.59,102.94,104.59,35786.0,90.7172,92.1713,90.7172,92.1713,35786.0
2022-01-28 10:20:00,104.51,105.4,104.38,104.97,92390.0,92.1008,92.8851,91.9862,92.5062,92390.0
2022-01-28 10:25:00,105.06,105.1,104.46,104.91,52217.0,92.5855,92.6207,92.0567,92.4533,52217.0
2022-01-28 10:30:00,104.99,105.4,104.69,105.07,44975.0,92.5238,92.8851,92.2594,92.5943,44975.0
2022-01-28 10:35:00,104.98,105.86,104.79,105.44,49733.0,92.515,93.2905,92.3475,92.9203,49733.0
2022-01-28 10:40:00,105.44,105.55,105.06,105.45,36664.0,92.9203,93.0173,92.5855,92.9292,36664.0
2022-01-28 10:45:00,105.38,106.12,105.11,106.04,47694.0,92.8675,93.5196,92.6295,93.4491,47694.0
2022-01-28 10:50:00,106.05,106.58,105.97,106.42,50165.0,93.4579,93.925,93.3874,93.784,50165.0
2022-01-28 10:55:00,106.42,106.66,105.76,106.58,49000.0,93.784,93.9955,93.2023,93.925,49000.0
2022-01-28 11:00:00,106.58,106.67,105.58,105.79,38703.0,93.925,94.0043,93.0437,93.2288,38703.0
2022-01-28 11:05:00,105.84,105.96,105.06,105.24,33312.0,93.2728,93.3786,92.5855,92.7441,33312.0
2022-01-28 11:10:00,105.29,105.84,105.24,105.84,30588.0,92.7882,93.2728,92.7441,93.2728,30588.0
2022-01-28 11:15:00,105.92,106.34,105.76,106.23,24445.0,93.3433,93.7135,93.2023,93.6165,24445.0
2022-01-28 11:20:00,106.23,106.46,106.12,106.35,25802.0,93.6165,93.8192,93.5196,93.7223,25802.0
2022-01-28 11:25:00,106.37,106.6,106.22,106.44,24501.0,93.7399,93.9426,93.6077,93.8016,24501.0
2022-01-28 11:30:00,106.38,106.43,105.75,106.11,71210.0,93.7487,93.7928,93.1935,93.5108,71210.0
2022-01-28 11:35:00,106.09,106.35,105.92,106.23,30434.0,93.4932,93.7223,93.3433,93.6165,30434.0
2022-01-28 11:40:00,106.26,106.32,105.88,105.89,18661.0,93.643,93.6959,93.3081,93.3169,18661.0
2022-01-28 11:45:00,105.97,106.16,105.75,105.75,12838.0,93.3874,93.5549,93.1935,93.1935,12838.0
2022-01-28 11:50:00,105.83,105.83,105.36,105.61,15090.0,93.264,93.264,92.8498,93.0702,15090.0
2022-01-28 11:55:00,105.55,105.96,105.43,105.89,16601.0,93.0173,93.3786,92.9115,93.3169,16601.0
2022-01-28 12:00:00,105.84,106.2,105.73,106.2,18008.0,93.2728,93.5901,93.1759,93.5901,18008.0
2022-01-28 12:05:00,106.13,106.2,105.85,106.09,11447.0,93.5284,93.5901,93.2817,93.4932,11447.0
2022-01-28 12:10:00,105.99,106.02,105.26,105.45,13504.0,93.405,93.4315,92.7617,92.9292,13504.0
2022-01-28 12:15:00,105.45,105.59,104.91,105.49,21521.0,92.9292,93.0525,92.4533,92.9644,21521.0
2022-01-28 12:20:00,105.5,105.54,104.82,104.84,13606.0,92.9732,93.0085,92.374,92.3916,13606.0
2022-01-28 12:25:00,104.84,105.13,104.69,104.83,13669.0,92.3916,92.6472,92.2594,92.3828,13669.0
2022-01-28 12:30:00,104.83,104.88,104.49,104.7,52624.0,92.3828,92.4268,92.0831,92.2682,52624.0
2022-01-28 12:35:00,104.65,105.18,104.65,104.89,17034.0,92.2241,92.6912,92.2241,92.4356,17034.0
2022-01-28 12:40:00,104.85,105.44,104.85,105.44,21855.0,92.4004,92.9203,92.4004,92.9203,21855.0
2022-01-28 12:45:00,105.47,105.47,105.03,105.11,10898.0,92.9468,92.9468,92.559,92.6295,10898.0
2022-01-28 12:50:00,105.04,105.09,104.91,105.05,12612.0,92.5678,92.6119,92.4533,92.5767,12612.0
2022-01-28 12:55:00,105.03,105.3,104.9,105.02,12959.0,92.559,92.797,92.4445,92.5502,12959.0
2022-01-28 13:00:00,104.96,105.1,104.78,104.88,11340.0,92.4973,92.6207,92.3387,92.4268,11340.0
2022-01-28 13:05:00,104.92,105.35,104.88,105.31,9678.0,92.4621,92.841,92.4268,92.8058,9678.0
2022-01-28 13:10:00,105.31,105.33,105.13,105.26,10764.0,92.8058,92.8234,92.6472,92.7617,10764.0
2022-01-28 13:15:00,105.3,105.3,105.06,105.06,9334.0,92.797,92.797,92.5855,92.5855,9334.0
2022-01-28 13:20:00,105.01,105.08,104.7,104.71,8215.0,92.5414,92.6031,92.2682,92.277,8215.0
2022-01-28 13:25:00,104.76,104.92,104.5,104.86,10207.0,92.3211,92.4621,92.092,92.4092,10207.0
2022-01-28 13:30:00,104.86,104.96,104.72,104.84,11891.0,92.4092,92.4973,92.2858,92.3916,11891.0
2022-01-28 13:35:00,104.9,104.9,104.25,104.48,17173.0,92.4445,92.4445,91.8716,92.0743,17173.0
2022-01-28 13:40:00,104.43,104.56,104.35,104.52,12337.0,92.0303,92.1448,91.9598,92.1096,12337.0
2022-01-28 13:45:00,104.47,104.47,104.07,104.32,14074.0,92.0655,92.0655,91.713,91.9333,14074.0
2022-01-28 13:50:00,104.33,104.36,104.08,104.2,12637.0,91.9421,91.9686,91.7218,91.8276,12637.0
2022-01-28 13:55:00,104.14,104.78,104.11,104.53,12416.0,91.7747,92.3387,91.7483,92.1184,12416.0
2022-01-28 14:00:00,104.43,104.77,104.4,104.47,13737.0,92.0303,92.3299,92.0038,92.0655,13737.0
2022-01-28 14:05:00,104.41,104.52,104.01,104.04,15042.0,92.0126,92.1096,91.6601,91.6866,15042.0
2022-01-28 14:10:00,104.11,104.11,103.88,104.01,17030.0,91.7483,91.7483,91.5456,91.6601,17030.0
2022-01-28 14:15:00,104.01,104.09,103.62,103.67,18163.0,91.6601,91.7306,91.3164,91.3605,18163.0
2022-01-28 14:20:00,103.67,103.67,103.02,103.03,18078.0,91.3605,91.3605,90.7877,90.7965,18078.0
2022-01-28 14:25:00,103.05,103.34,102.77,103.34,28939.0,90.8141,91.0697,90.5674,91.0697,28939.0
2022-01-28 14:30:00,103.24,103.42,103.05,103.31,16897.0,90.9816,91.1402,90.8141,91.0433,16897.0
2022-01-28 14:35:00,103.39,103.87,103.39,103.72,28499.0,91.1138,91.5368,91.1138,91.4046,28499.0
2022-01-28 14:40:00,103.81,104.36,103.81,104.26,20656.0,91.4839,91.9686,91.4839,91.8805,20656.0
2022-01-28 14:45:00,104.28,104.66,103.96,104.64,16314.0,91.8981,92.233,91.6161,92.2153,16314.0
2022-01-28 14:50:00,104.63,104.64,104.2,104.37,12735.0,92.2065,92.2153,91.8276,91.9774,12735.0
2022-01-28 14:55:00,104.34,104.75,104.34,104.57,11255.0,91.951,92.3123,91.951,92.1536,11255.0
2022-01-28 15:00:00,104.58,104.85,104.56,104.84,13989.0,92.1625,92.4004,92.1448,92.3916,13989.0
2022-01-28 15:05:00,104.85,104.85,104.45,104.59,28436.0,92.4004,92.4004,92.0479,92.1713,28436.0
2022-01-28 15:10:00,104.54,104.59,104.29,104.42,21387.0,92.1272,92.1713,91.9069,92.0215,21387.0
2022-01-28 15:15:00,104.46,105.07,104.46,105.03,21812.0,92.0567,92.5943,92.0567,92.559,21812.0
2022-01-28 15:20:00,104.98,105.35,104.94,105.31,24937.0,92.515,92.841,92.4797,92.8058,24937.0
2022-01-28 15:25:00,105.35,105.35,104.84,105.09,26817.0,92.841,92.841,92.3916,92.6119,26817.0
2022-01-28 15:30:00,105.05,105.45,104.62,105.45,36728.0,92.5767,92.9292,92.1977,92.9292,36728.0
2022-01-28 15:35:00,105.44,105.52,105.19,105.52,23373.0,92.9203,92.9908,92.7,92.9908,23373.0
2022-01-28 15:40:00,105.5,105.91,105.46,105.91,53747.0,92.9732,93.3345,92.938,93.3345,53747.0
2022-01-28 15:45:00,105.9,106.32,105.77,106.3,45213.0,93.3257,93.6959,93.2112,93.6782,45213.0
2022-01-28 15:50:00,106.37,107.2,106.37,107.02,183130.0,93.7399,94.4714,93.7399,94.3127,183130.0
2022-01-28 15:55:00,106.97,107.12,106.8,107.06,131016.0,94.2687,94.4009,94.1189,94.348,131016.0
2022-01-31 09:30:00,106.5,107.32,106.22,107.3,42576.0,93.8545,94.5771,93.6077,94.5595,42576.0
2022-01-31 09:35:00,107.38,107.75,106.82,107.01,11643.0,94.63,94.9561,94.1365,94.3039,11643.0
2022-01-31 09:40:00,107.17,107.57,107.0,107.04,17716.0,94.4449,94.7974,94.2951,94.3304,17716.0
2022-01-31 09:45:00,107.23,107.26,106.6,106.63,19092.0,94.4978,94.5242,93.9426,93.969,19092.0
2022-01-31 09:50:00,106.86,107.87,106.86,107.66,16141.0,94.1717,95.0618,94.1717,94.8767,16141.0
2022-01-31 09:55:00,107.66,108.03,107.4,108.0,20435.0,94.8767,95.2028,94.6476,95.1764,20435.0
2022-01-31 10:00:00,108.03,108.21,107.46,107.74,14357.0,95.2028,95.3614,94.7005,94.9472,14357.0
2022-01-31 10:05:00,107.67,108.09,107.54,108.05,7652.0,94.8856,95.2557,94.771,95.2204,7652.0
2022-01-31 10:10:00,107.99,108.53,107.96,108.3,11717.0,95.1676,95.6434,95.1411,95.4408,11717.0
2022-01-31 10:15:00,108.34,108.87,108.23,108.41,19521.0,95.476,95.9431,95.3791,95.5377,19521.0
2022-01-31 10:20:00,108.54,109.17,108.46,109.14,11993.0,95.6523,96.2075,95.5818,96.181,11993.0
2022-01-31 10:25:00,109.08,109.23,108.44,108.56,16068.0,96.1281,96.2603,95.5641,95.6699,16068.0
2022-01-31 10:30:00,108.66,109.11,108.2,109.05,35391.0,95.758,96.1546,95.3526,96.1017,35391.0
2022-01-31 10:35:00,109.04,109.32,108.78,108.88,31440.0,96.0929,96.3396,95.8638,95.9519,31440.0
2022-01-31 10:40:00,108.88,108.94,108.61,108.86,33262.0,95.9519,96.0048,95.7139,95.9343,33262.0
2022-01-31 10:45:00,108.81,108.94,108.4,108.87,22679.0,95.8902,96.0048,95.5289,95.9431,22679.0
2022-01-31 10:50:00,108.87,109.46,108.87,109.38,15421.0,95.9431,96.463,95.9431,96.3925,15421.0
2022-01-31 10:55:00,109.43,109.43,108.94,109.15,10551.0,96.4366,96.4366,96.0048,96.1898,10551.0
2022-01-31 11:00:00,109.22,109.54,109.21,109.45,13330.0,96.2515,96.5335,96.2427,96.4542,13330.0
2022-01-31 11:05:00,109.48,109.59,109.33,109.36,12204.0,96.4806,96.5776,96.3485,96.3749,12204.0
2022-01-31 11:10:00,109.33,109.49,109.05,109.49,16019.0,96.3485,96.4895,96.1017,96.4895,16019.0
2022-01-31 11:15:00,109.5,109.5,108.74,108.8,11399.0,96.4983,96.4983,95.8285,95.8814,11399.0
2022-01-31 11:20:00,108.81,108.89,108.22,108.34,22361.0,95.8902,95.9607,95.3703,95.476,22361.0
2022-01-31 11:25:00,108.35,108.71,108.29,108.59,14724.0,95.4848,95.8021,95.4319,95.6963,14724.0
2022-01-31 11:30:00,108.62,108.73,108.43,108.59,8026.0,95.7228,95.8197,95.5553,95.6963,8026.0
2022-01-31 11:35:00,108.71,108.76,108.22,108.38,11012.0,95.8021,95.8461,95.3703,95.5113,11012.0
2022-01-31 11:40:00,108.39,108.43,108.22,108.42,6596.0,95.5201,95.5553,95.3703,95.5465,6596.0
2022-01-31 11:45:00,108.4,108.57,108.26,108.33,12269.0,95.5289,95.6787,95.4055,95.4672,12269.0
2022-01-31 11:50:00,108.29,108.48,108.19,108.2,14930.0,95.4319,95.5994,95.3438,95.3526,14930.0
2022-01-31 11:55:00,108.26,108.31,108.0,108.07,21098.0,95.4055,95.4496,95.1764,95.2381,21098.0
2022-01-31 12:00:00,108.06,108.35,107.96,108.32,14037.0,95.2293,95.4848,95.1411,95.4584,14037.0
2022-01-31 12:05:00,108.34,108.55,108.25,108.26,12553.0,95.476,95.6611,95.3967,95.4055,12553.0
2022-01-31 12:10:00,108.27,108.32,107.87,107.9,19987.0,95.4143,95.4584,95.0618,95.0883,19987.0
2022-01-31 12:15:00,107.94,108.08,107.72,108.05,10932.0,95.1235,95.2469,94.9296,95.2204,10932.0
2022-01-31 12:20:00,108.03,108.09,107.54,107.58,15315.0,95.2028,95.2557,94.771,94.8062,15315.0
2022-01-31 12:25:00,107.55,107.88,107.41,107.84,16443.0,94.7798,95.0706,94.6564,95.0354,16443.0
2022-01-31 12:30:00,107.86,107.97,107.61,107.67,11123.0,95.053,95.1499,94.8327,94.8856,11123.0
2022-01-31 12:35:00,107.67,107.8,107.56,107.69,10272.0,94.8856,95.0001,94.7886,94.9032,10272.0
2022-01-31 12:40:00,107.7,107.72,107.49,107.53,13332.0,94.912,94.9296,94.7269,94.7622,13332.0
2022-01-31 12:45:00,107.56,108.06,107.56,108.02,10539.0,94.7886,95.2293,94.7886,95.194,10539.0
2022-01-31 12:50:00,107.98,108.02,107.65,107.75,15382.0,95.1588,95.194,94.8679,94.9561,15382.0
2022-01-31 12:55:00,107.74,107.8,107.61,107.76,9799.0,94.9472,95.0001,94.8327,94.9649,9799.0
2022-01-31 13:00:00,107.76,107.8,107.57,107.76,13663.0,94.9649,95.0001,94.7974,94.9649,13663.0
2022-01-31 13:05:00,107.7,107.7,107.36,107.38,10005.0,94.912,94.912,94.6124,94.63,10005.0
2022-01-31 13:10:00,107.36,107.47,107.17,107.42,10725.0,94.6124,94.7093,94.4449,94.6652,10725.0
2022-01-31 13:15:00,107.42,107.49,107.31,107.44,6485.0,94.6652,94.7269,94.5683,94.6829,6485.0
2022-01-31 13:20:00,107.48,107.5,107.36,107.44,10391.0,94.7181,94.7357,94.6124,94.6829,10391.0
2022-01-31 13:25:00,107.43,107.5,107.16,107.17,15448.0,94.6741,94.7357,94.4361,94.4449,15448.0
2022-01-31 13:30:00,107.16,107.38,107.12,107.36,17920.0,94.4361,94.63,94.4009,94.6124,17920.0
2022-01-31 13:35:00,107.36,107.64,107.32,107.54,11559.0,94.6124,94.8591,94.5771,94.771,11559.0
2022-01-31 13:40:00,107.54,107.94,107.45,107.85,23453.0,94.771,95.1235,94.6917,95.0442,23453.0
2022-01-31 13:45:00,107.84,107.9,107.79,107.85,6960.0,95.0354,95.0883,94.9913,95.0442,6960.0
2022-01-31 13:50:00,107.85,107.94,107.8,107.84,11773.0,95.0442,95.1235,95.0001,95.0354,11773.0
2022-01-31 13:55:00,107.86,107.86,107.53,107.54,4598.0,95.053,95.053,94.7622,94.771,4598.0
2022-01-31 14:00:00,107.56,108.0,107.33,107.94,15665.0,94.7886,95.1764,94.5859,95.1235,15665.0
2022-01-31 14:05:00,108.03,108.13,107.88,107.9,10193.0,95.2028,95.2909,95.0706,95.0883,10193.0
2022-01-31 14:10:00,107.78,107.85,107.68,107.68,3664.0,94.9825,95.0442,94.8944,94.8944,3664.0
2022-01-31 14:15:00,107.68,107.94,107.64,107.87,9322.0,94.8944,95.1235,94.8591,95.0618,9322.0
2022-01-31 14:20:00,107.84,107.93,107.73,107.93,7941.0,95.0354,95.1147,94.9384,95.1147,7941.0
2022-01-31 14:25:00,107.92,108.03,107.84,107.93,12462.0,95.1059,95.2028,95.0354,95.1147,12462.0
2022-01-31 14:30:00,107.93,107.93,107.74,107.86,9206.0,95.1147,95.1147,94.9472,95.053,9206.0
2022-01-31 14:35:00,107.86,108.18,107.79,108.14,21164.0,95.053,95.335,94.9913,95.2998,21164.0
2022-01-31 14:40:00,108.18,108.18,107.98,108.01,9834.0,95.335,95.335,95.1588,95.1852,9834.0
2022-01-31 14:45:00,108.01,108.12,107.88,108.04,14723.0,95.1852,95.2821,95.0706,95.2116,14723.0
2022-01-31 14:50:00,108.05,108.07,107.79,107.86,12341.0,95.2204,95.2381,94.9913,95.053,12341.0
2022-01-31 14:55:00,107.89,108.5,107.85,108.5,19063.0,95.0794,95.617,95.0442,95.617,19063.0
2022-01-31 15:00:00,108.46,108.52,108.04,108.06,14255.0,95.5818,95.6346,95.2116,95.2293,14255.0
2022-01-31 15:05:00,108.09,108.09,107.71,107.71,27257.0,95.2557,95.2557,94.9208,94.9208,27257.0
2022-01-31 15:10:00,107.73,107.82,107.14,107.18,26165.0,94.9384,95.0177,94.4185,94.4537,26165.0
2022-01-31 15:15:00,107.11,107.34,106.84,106.89,17940.0,94.3921,94.5947,94.1541,94.1982,17940.0
2022-01-31 15:20:00,106.93,107.42,106.93,107.25,24984.0,94.2334,94.6652,94.2334,94.5154,24984.0
2022-01-31 15:25:00,107.28,107.42,107.03,107.12,25633.0,94.5419,94.6652,94.3216,94.4009,25633.0
2022-01-31 15:30:00,107.05,107.42,106.88,107.27,42986.0,94.3392,94.6652,94.1894,94.5331,42986.0
2022-01-31 15:35:00,107.23,107.3,106.75,106.75,31790.0,94.4978,94.5595,94.0748,94.0748,31790.0
2022-01-31 15:40:00,106.82,107.15,106.81,106.92,41807.0,94.1365,94.4273,94.1277,94.2246,41807.0
2022-01-31 15:45:00,106.89,107.33,106.88,107.3,56308.0,94.1982,94.5859,94.1894,94.5595,56308.0
2022-01-31 15:50:00,107.32,107.33,106.42,106.71,171877.0,94.5771,94.5859,93.784,94.0395,171877.0
2022-01-31 15:55:00,106.78,107.16,106.75,107.16,188146.0,94.1012,94.4361,94.0748,94.4361,188146.0
2022-02-01 09:30:00,107.15,107.63,106.61,107.0,51916.0,94.4273,94.8503,93.9514,94.2951,51916.0
2022-02-01 09:35:00,106.99,107.14,106.67,106.67,14922.0,94.2863,94.4185,94.0043,94.0043,14922.0
2022-02-01 09:40:00,106.68,106.77,105.56,105.7,16502.0,94.0131,94.0924,93.0261,93.1495,16502.0
2022-02-01 09:45:00,105.76,106.49,105.5,106.47,42972.0,93.2023,93.8457,92.9732,93.828,42972.0
2022-02-01 09:50:00,106.49,106.8,106.43,106.59,10685.0,93.8457,94.1189,93.7928,93.9338,10685.0
2022-02-01 09:55:00,106.58,107.09,106.4,107.09,10452.0,93.925,94.3744,93.7664,94.3744,10452.0
2022-02-01 10:00:00,107.02,107.03,106.32,106.39,19864.0,94.3127,94.3216,93.6959,93.7575,19864.0
2022-02-01 10:05:00,106.52,107.25,106.44,107.25,14532.0,93.8721,94.5154,93.8016,94.5154,14532.0
2022-02-01 10:10:00,107.13,107.59,106.85,107.59,15420.0,94.4097,94.8151,94.1629,94.8151,15420.0
2022-02-01 10:15:00,107.48,107.88,107.46,107.68,14132.0,94.7181,95.0706,94.7005,94.8944,14132.0
2022-02-01 10:20:00,107.8,108.22,107.71,108.19,13374.0,95.0001,95.3703,94.9208,95.3438,13374.0
2022-02-01 10:25:00,108.29,108.59,108.24,108.33,20622.0,95.4319,95.6963,95.3879,95.4672,20622.0
2022-02-01 10:30:00,108.38,108.54,107.9,108.07,6544.0,95.5113,95.6523,95.0883,95.2381,6544.0
2022-02-01 10:35:00,108.21,108.21,107.92,107.97,15301.0,95.3614,95.3614,95.1059,95.1499,15301.0
2022-02-01 10:40:00,107.93,108.09,107.53,107.57,15561.0,95.1147,95.2557,94.7622,94.7974,15561.0
2022-02-01 10:45:00,107.57,107.64,107.02,107.32,23181.0,94.7974,94.8591,94.3127,94.5771,23181.0
2022-02-01 10:50:00,107.24,107.71,107.24,107.51,8560.0,94.5066,94.9208,94.5066,94.7446,8560.0
2022-02-01 10:55:00,107.55,107.9,107.4,107.79,8206.0,94.7798,95.0883,94.6476,94.9913,8206.0
2022-02-01 11:00:00,107.75,107.84,107.4,107.41,6169.0,94.9561,95.0354,94.6476,94.6564,6169.0
2022-02-01 11:05:00,107.47,107.58,107.21,107.22,11617.0,94.7093,94.8062,94.4802,94.489,11617.0
2022-02-01 11:10:00,107.22,107.58,107.08,107.44,17227.0,94.489,94.8062,94.3656,94.6829,17227.0
2022-02-01 11:15:00,107.45,107.52,107.14,107.25,9242.0,94.6917,94.7534,94.4185,94.5154,9242.0
2022-02-01 11:20:00,107.25,107.57,107.14,107.54,12348.0,94.5154,94.7974,94.4185,94.771,12348.0
2022-02-01 11:25:00,107.6,107.96,107.54,107.93,9816.0,94.8239,95.1411,94.771,95.1147,9816.0
2022-02-01 11:30:00,107.86,108.3,107.7,108.17,19159.0,95.053,95.4408,94.912,95.3262,19159.0
2022-02-01 11:35:00,108.2,108.37,108.16,108.29,11059.0,95.3526,95.5024,95.3174,95.4319,11059.0
2022-02-01 11:40:00,108.3,108.44,108.21,108.43,7073.0,95.4408,95.5641,95.3614,95.5553,7073.0
2022-02-01 11:45:00,108.39,108.74,108.34,108.41,11852.0,95.5201,95.8285,95.476,95.5377,11852.0
2022-02-01 11:50:00,108.46,108.46,108.19,108.25,8725.0,95.5818,95.5818,95.3438,95.3967,8725.0
2022-02-01 11:55:00,108.3,108.65,108.29,108.32,10658.0,95.4408,95.7492,95.4319,95.4584,10658.0
2022-02-01 12:00:00,108.31,108.31,107.88,107.91,16638.0,95.4496,95.4496,95.0706,95.0971,16638.0
2022-02-01 12:05:00,108.0,108.14,107.98,108.07,7186.0,95.1764,95.2998,95.1588,95.2381,7186.0
2022-02-01 12:10:00,108.02,108.02,107.57,107.61,6157.0,95.194,95.194,94.7974,94.8327,6157.0
2022-02-01 12:15:00,107.66,107.72,107.57,107.72,10430.0,94.8767,94.9296,94.7974,94.9296,10430.0
2022-02-01 12:20:00,107.7,107.71,107.26,107.39,10676.0,94.912,94.9208,94.5242,94.6388,10676.0
2022-02-01 12:25:00,107.33,107.38,106.98,107.1,7933.0,94.5859,94.63,94.2775,94.3832,7933.0
2022-02-01 12:30:00,107.07,107.11,106.91,107.03,11103.0,94.3568,94.3921,94.2158,94.3216,11103.0
2022-02-01 12:35:00,107.05,107.33,107.05,107.28,10070.0,94.3392,94.5859,94.3392,94.5419,10070.0
2022-02-01 12:40:00,107.28,107.55,107.27,107.4,6208.0,94.5419,94.7798,94.5331,94.6476,6208.0
2022-02-01 12:45:00,107.42,107.5,107.25,107.42,4566.0,94.6652,94.7357,94.5154,94.6652,4566.0
2022-02-01 12:50:00,107.37,107.44,107.3,107.44,4154.0,94.6212,94.6829,94.5595,94.6829,4154.0
2022-02-01 12:55:00,107.43,107.65,107.4,107.56,6164.0,94.6741,94.8679,94.6476,94.7886,6164.0
2022-02-01 13:00:00,107.55,107.55,107.02,107.02,26854.0,94.7798,94.7798,94.3127,94.3127,26854.0
2022-02-01 13:05:00,107.05,107.05,106.63,106.65,21666.0,94.3392,94.3392,93.969,93.9867,21666.0
2022-02-01 13:10:00,106.67,106.7,106.47,106.47,18795.0,94.0043,94.0307,93.828,93.828,18795.0
2022-02-01 13:15:00,106.43,106.95,106.41,106.95,34357.0,93.7928,94.2511,93.7752,94.2511,34357.0
2022-02-01 13:20:00,106.95,107.19,106.86,106.86,7518.0,94.2511,94.4626,94.1717,94.1717,7518.0
2022-02-01 13:25:00,106.84,107.15,106.83,107.06,5353.0,94.1541,94.4273,94.1453,94.348,5353.0
2022-02-01 13:30:00,107.07,107.08,106.81,106.81,7487.0,94.3568,94.3656,94.1277,94.1277,7487.0
2022-02-01 13:35:00,106.77,107.0,106.71,107.0,1133.0,94.0924,94.2951,94.0395,94.2951,1133.0
2022-02-01 13:40:00,107.06,107.15,106.99,107.05,5121.0,94.348,94.4273,94.2863,94.3392,5121.0
2022-02-01 13:45:00,107.04,107.04,106.94,107.04,1924.0,94.3304,94.3304,94.2422,94.3304,1924.0
2022-02-01 13:50:00,107.09,107.12,106.99,107.09,4319.0,94.3744,94.4009,94.2863,94.3744,4319.0
2022-02-01 13:55:00,107.09,107.09,106.91,107.05,8110.0,94.3744,94.3744,94.2158,94.3392,8110.0
2022-02-01 14:00:00,107.02,107.17,107.02,107.06,6556.0,94.3127,94.4449,94.3127,94.348,6556.0
2022-02-01 14:05:00,107.05,107.08,106.85,106.98,8629.0,94.3392,94.3656,94.1629,94.2775,8629.0
2022-02-01 14:10:00,107.05,107.13,106.8,106.94,6332.0,94.3392,94.4097,94.1189,94.2422,6332.0
2022-02-01 14:15:00,107.02,107.03,106.95,106.98,4831.0,94.3127,94.3216,94.2511,94.2775,4831.0
2022-02-01 14:20:00,106.98,106.98,106.74,106.91,4728.0,94.2775,94.2775,94.066,94.2158,4728.0
2022-02-01 14:25:00,106.93,107.03,106.84,107.03,7451.0,94.2334,94.3216,94.1541,94.3216,7451.0
2022-02-01 14:30:00,107.08,107.11,106.93,106.95,6375.0,94.3656,94.3921,94.2334,94.2511,6375.0
2022-02-01 14:35:00,106.95,107.0,106.86,106.92,8777.0,94.2511,94.2951,94.1717,94.2246,8777.0
2022-02-01 14:40:00,106.92,107.03,106.9,107.03,5688.0,94.2246,94.3216,94.207,94.3216,5688.0
2022-02-01 14:45:00,107.03,107.09,106.87,106.91,12591.0,94.3216,94.3744,94.1805,94.2158,12591.0
2022-02-01 14:50:00,107.02,107.05,106.9,107.02,6342.0,94.3127,94.3392,94.207,94.3127,6342.0
2022-02-01 14:55:00,107.01,107.1,106.92,107.03,8863.0,94.3039,94.3832,94.2246,94.3216,8863.0
2022-02-01 15:00:00,107.17,107.4,107.17,107.4,4563.0,94.4449,94.6476,94.4449,94.6476,4563.0
2022-02-01 15:05:00,107.33,107.47,107.27,107.33,10613.0,94.5859,94.7093,94.5331,94.5859,10613.0
2022-02-01 15:10:00,107.38,107.38,107.27,107.37,8134.0,94.63,94.63,94.5331,94.6212,8134.0
2022-02-01 15:15:00,107.36,107.39,107.17,107.35,14713.0,94.6124,94.6388,94.4449,94.6036,14713.0
2022-02-01 15:20:00,107.39,107.5,107.36,107.48,5475.0,94.6388,94.7357,94.6124,94.7181,5475.0
2022-02-01 15:25:00,107.51,107.67,107.49,107.66,8548.0,94.7446,94.8856,94.7269,94.8767,8548.0
2022-02-01 15:30:00,107.65,107.9,107.64,107.82,17157.0,94.8679,95.0883,94.8591,95.0177,17157.0
2022-02-01 15:35:00,107.83,107.9,107.54,107.59,13459.0,95.0266,95.0883,94.771,94.8151,13459.0
2022-02-01 15:40:00,107.6,107.94,107.59,107.88,17480.0,94.8239,95.1235,94.8151,95.0706,17480.0
2022-02-01 15:45:00,107.84,107.87,107.56,107.8,26777.0,95.0354,95.0618,94.7886,95.0001,26777.0
2022-02-01 15:50:00,107.82,108.22,107.82,108.18,36219.0,95.0177,95.3703,95.0177,95.335,36219.0
2022-02-01 15:55:00,108.19,108.21,107.88,107.97,71067.0,95.3438,95.3614,95.0706,95.1499,71067.0
2022-02-02 09:30:00,108.16,109.26,108.07,108.98,69146.0,95.3174,96.2868,95.2381,96.04,69146.0
2022-02-02 09:35:00,109.0,109.02,108.29,108.6,32131.0,96.0576,96.0753,95.4319,95.7051,32131.0
2022-02-02 09:40:00,108.53,108.53,107.5,107.98,38249.0,95.6434,95.6434,94.7357,95.1588,38249.0
2022-02-02 09:45:00,108.07,108.31,107.51,107.52,42271.0,95.2381,95.4496,94.7446,94.7534,42271.0
2022-02-02 09:50:00,107.62,108.21,107.44,108.1,19461.0,94.8415,95.3614,94.6829,95.2645,19461.0
2022-02-02 09:55:00,108.14,108.18,107.71,108.02,12221.0,95.2998,95.335,94.9208,95.194,12221.0
2022-02-02 10:00:00,107.96,108.44,107.9,108.19,16251.0,95.1411,95.5641,95.0883,95.3438,16251.0
2022-02-02 10:05:00,108.21,108.25,107.94,108.16,14835.0,95.3614,95.3967,95.1235,95.3174,14835.0
2022-02-02 10:10:00,108.14,108.63,107.97,108.14,21485.0,95.2998,95.7316,95.1499,95.2998,21485.0
2022-02-02 10:15:00,108.14,108.29,107.95,108.2,9341.0,95.2998,95.4319,95.1323,95.3526,9341.0
2022-02-02 10:20:00,108.26,108.42,108.04,108.23,12412.0,95.4055,95.5465,95.2116,95.3791,12412.0
2022-02-02 10:25:00,108.25,108.58,108.18,108.41,13218.0,95.3967,95.6875,95.335,95.5377,13218.0
2022-02-02 10:30:00,108.45,108.59,108.23,108.28,18199.0,95.5729,95.6963,95.3791,95.4231,18199.0
2022-02-02 10:35:00,108.24,108.36,108.02,108.34,7002.0,95.3879,95.4936,95.194,95.476,7002.0
2022-02-02 10:40:00,108.37,108.61,108.14,108.61,6453.0,95.5024,95.7139,95.2998,95.7139,6453.0
2022-02-02 10:45:00,108.61,108.72,108.39,108.6,7360.0,95.7139,95.8109,95.5201,95.7051,7360.0
2022-02-02 10:50:00,108.64,109.0,108.58,108.87,27746.0,95.7404,96.0576,95.6875,95.9431,27746.0
2022-02-02 10:55:00,108.88,109.06,108.66,108.99,10149.0,95.9519,96.1105,95.758,96.0488,10149.0
2022-02-02 11:00:00,109.02,109.05,108.56,108.56,8724.0,96.0753,96.1017,95.6699,95.6699,8724.0
2022-02-02 11:05:00,108.51,108.75,108.28,108.36,15277.0,95.6258,95.8373,95.4231,95.4936,15277.0
2022-02-02 11:10:00,108.36,108.52,108.17,108.39,11164.0,95.4936,95.6346,95.3262,95.5201,11164.0
2022-02-02 11:15:00,108.33,108.33,108.13,108.18,7557.0,95.4672,95.4672,95.2909,95.335,7557.0
2022-02-02 11:20:00,108.3,108.48,108.26,108.39,3388.0,95.4408,95.5994,95.4055,95.5201,3388.0
2022-02-02 11:25:00,108.48,108.72,108.4,108.72,14465.0,95.5994,95.8109,95.5289,95.8109,14465.0
2022-02-02 11:30:00,108.67,108.67,108.25,108.38,18146.0,95.7668,95.7668,95.3967,95.5113,18146.0
2022-02-02 11:35:00,108.38,108.38,107.94,107.99,6662.0,95.5113,95.5113,95.1235,95.1676,6662.0
2022-02-02 11:40:00,108.02,108.28,107.97,108.28,6106.0,95.194,95.4231,95.1499,95.4231,6106.0
2022-02-02 11:45:00,108.32,108.52,108.19,108.42,4547.0,95.4584,95.6346,95.3438,95.5465,4547.0
2022-02-02 11:50:00,108.49,108.76,108.49,108.71,5021.0,95.6082,95.8461,95.6082,95.8021,5021.0
2022-02-02 11:55:00,108.71,108.96,108.61,108.92,14481.0,95.8021,96.0224,95.7139,95.9871,14481.0
2022-02-02 12:00:00,108.88,109.0,108.67,109.0,8038.0,95.9519,96.0576,95.7668,96.0576,8038.0
2022-02-02 12:05:00,108.97,109.1,108.88,109.05,17629.0,96.0312,96.1458,95.9519,96.1017,17629.0
2022-02-02 12:10:00,109.05,109.09,108.92,109.01,13407.0,96.1017,96.137,95.9871,96.0665,13407.0
2022-02-02 12:15:00,109.01,109.27,108.83,108.83,7704.0,96.0665,96.2956,95.9078,95.9078,7704.0
2022-02-02 12:20:00,108.87,109.04,108.87,108.98,5063.0,95.9431,96.0929,95.9431,96.04,5063.0
2022-02-02 12:25:00,108.98,109.02,108.76,108.76,7863.0,96.04,96.0753,95.8461,95.8461,7863.0
2022-02-02 12:30:00,108.66,108.84,108.63,108.76,7409.0,95.758,95.9166,95.7316,95.8461,7409.0
2022-02-02 12:35:00,108.74,108.8,108.57,108.77,5567.0,95.8285,95.8814,95.6787,95.8549,5567.0
2022-02-02 12:40:00,108.74,108.8,108.65,108.78,5906.0,95.8285,95.8814,95.7492,95.8638,5906.0
2022-02-02 12:45:00,108.88,108.99,108.87,108.88,9021.0,95.9519,96.0488,95.9431,95.9519,9021.0
2022-02-02 12:50:00,108.93,108.93,108.85,108.88,5522.0,95.996,95.996,95.9254,95.9519,5522.0
2022-02-02 12:55:00,108.87,109.0,108.87,108.95,21166.0,95.9431,96.0576,95.9431,96.0136,21166.0
2022-02-02 13:00:00,109.0,109.0,108.81,108.92,14877.0,96.0576,96.0576,95.8902,95.9871,14877.0
2022-02-02 13:05:00,108.9,108.98,108.73,108.73,7100.0,95.9695,96.04,95.8197,95.8197,7100.0
2022-02-02 13:10:00,108.7,108.76,108.52,108.76,8783.0,95.7933,95.8461,95.6346,95.8461,8783.0
2022-02-02 13:15:00,108.76,108.92,108.66,108.72,7004.0,95.8461,95.9871,95.758,95.8109,7004.0
2022-02-02 13:20:00,108.73,108.74,108.39,108.47,7409.0,95.8197,95.8285,95.5201,95.5906,7409.0
2022-02-02 13:25:00,108.54,108.62,108.36,108.52,3640.0,95.6523,95.7228,95.4936,95.6346,3640.0
2022-02-02 13:30:00,108.53,108.65,108.51,108.64,8087.0,95.6434,95.7492,95.6258,95.7404,8087.0
2022-02-02 13:35:00,108.69,108.84,108.67,108.84,8134.0,95.7844,95.9166,95.7668,95.9166,8134.0
2022-02-02 13:40:00,108.84,108.84,108.71,108.72,5636.0,95.9166,95.9166,95.8021,95.8109,5636.0
2022-02-02 13:45:00,108.77,108.82,108.44,108.54,6341.0,95.8549,95.899,95.5641,95.6523,6341.0
2022-02-02 13:50:00,108.56,108.61,108.45,108.56,7617.0,95.6699,95.7139,95.5729,95.6699,7617.0
2022-02-02 13:55:00,108.52,108.58,108.43,108.46,5843.0,95.6346,95.6875,95.5553,95.5818,5843.0
2022-02-02 14:00:00,108.47,108.73,108.47,108.72,5600.0,95.5906,95.8197,95.5906,95.8109,5600.0
2022-02-02 14:05:00,108.68,108.76,108.58,108.65,15064.0,95.7756,95.8461,95.6875,95.7492,15064.0
2022-02-02 14:10:00,108.67,108.82,108.55,108.61,6977.0,95.7668,95.899,95.6611,95.7139,6977.0
2022-02-02 14:15:00,108.65,108.78,108.45,108.78,5859.0,95.7492,95.8638,95.5729,95.8638,5859.0
2022-02-02 14:20:00,108.73,108.78,108.55,108.7,5078.0,95.8197,95.8638,95.6611,95.7933,5078.0
2022-02-02 14:25:00,108.65,108.95,108.63,108.95,9161.0,95.7492,96.0136,95.7316,96.0136,9161.0
2022-02-02 14:30:00,108.95,108.99,108.8,108.95,10311.0,96.0136,96.0488,95.8814,96.0136,10311.0
2022-02-02 14:35:00,108.95,108.96,108.79,108.85,9422.0,96.0136,96.0224,95.8726,95.9254,9422.0
2022-02-02 14:40:00,108.84,109.02,108.84,108.94,13932.0,95.9166,96.0753,95.9166,96.0048,13932.0
2022-02-02 14:45:00,108.96,109.14,108.9,109.14,14422.0,96.0224,96.181,95.9695,96.181,14422.0
2022-02-02 14:50:00,109.11,109.19,109.07,109.11,6508.0,96.1546,96.2251,96.1193,96.1546,6508.0
2022-02-02 14:55:00,109.12,109.45,109.05,109.45,25004.0,96.1634,96.4542,96.1017,96.4542,25004.0
2022-02-02 15:00:00,109.45,109.7,109.26,109.64,14688.0,96.4542,96.6745,96.2868,96.6216,14688.0
2022-02-02 15:05:00,109.61,109.7,109.45,109.53,10730.0,96.5952,96.6745,96.4542,96.5247,10730.0
2022-02-02 15:10:00,109.5,109.81,109.5,109.64,30076.0,96.4983,96.7715,96.4983,96.6216,30076.0
2022-02-02 15:15:00,109.61,109.97,109.6,109.9,12227.0,96.5952,96.9125,96.5864,96.8508,12227.0
2022-02-02 15:20:00,109.89,110.04,109.79,109.99,20402.0,96.842,96.9742,96.7538,96.9301,20402.0
2022-02-02 15:25:00,110.03,110.19,109.9,110.15,25338.0,96.9653,97.1063,96.8508,97.0711,25338.0
2022-02-02 15:30:00,110.15,110.2,110.0,110.2,34524.0,97.0711,97.1152,96.9389,97.1152,34524.0
2022-02-02 15:35:00,110.18,110.54,110.13,110.33,36791.0,97.0975,97.4148,97.0535,97.2297,36791.0
2022-02-02 15:40:00,110.33,110.51,110.26,110.34,29297.0,97.2297,97.3883,97.168,97.2385,29297.0
2022-02-02 15:45:00,110.29,110.47,110.23,110.3,25750.0,97.1945,97.3531,97.1416,97.2033,25750.0
2022-02-02 15:50:00,110.29,110.48,110.13,110.41,74885.0,97.1945,97.3619,97.0535,97.3002,74885.0
2022-02-02 15:55:00,110.46,110.62,110.33,110.38,93867.0,97.3443,97.4853,97.2297,97.2738,93867.0
2022-02-03 09:30:00,108.61,108.89,108.42,108.75,31044.0,95.7139,95.9607,95.5465,95.8373,31044.0
2022-02-03 09:35:00,108.68,109.18,108.67,108.98,15433.0,95.7756,96.2163,95.7668,96.04,15433.0
2022-02-03 09:40:00,109.13,109.19,108.69,108.87,21645.0,96.1722,96.2251,95.7844,95.9431,21645.0
2022-02-03 09:45:00,108.87,109.72,108.82,109.45,6823.0,95.9431,96.6921,95.899,96.4542,6823.0
2022-02-03 09:50:00,109.43,109.63,109.15,109.31,11313.0,96.4366,96.6128,96.1898,96.3308,11313.0
2022-02-03 09:55:00,109.3,109.52,109.11,109.22,14677.0,96.322,96.5159,96.1546,96.2515,14677.0
2022-02-03 10:00:00,109.18,109.62,109.0,109.41,16153.0,96.2163,96.604,96.0576,96.419,16153.0
2022-02-03 10:05:00,109.4,109.69,109.13,109.27,10692.0,96.4101,96.6657,96.1722,96.2956,10692.0
2022-02-03 10:10:00,109.27,109.33,109.09,109.2,9864.0,96.2956,96.3485,96.137,96.2339,9864.0
2022-02-03 10:15:00,109.31,109.63,109.3,109.53,6766.0,96.3308,96.6128,96.322,96.5247,6766.0
2022-02-03 10:20:00,109.57,109.74,109.48,109.54,7865.0,96.56,96.7098,96.4806,96.5335,7865.0
2022-02-03 10:25:00,109.54,109.74,109.35,109.4,7926.0,96.5335,96.7098,96.3661,96.4101,7926.0
2022-02-03 10:30:00,109.46,109.51,109.2,109.4,7868.0,96.463,96.5071,96.2339,96.4101,7868.0
2022-02-03 10:35:00,109.38,109.41,109.22,109.35,9401.0,96.3925,96.419,96.2515,96.3661,9401.0
2022-02-03 10:40:00,109.46,109.62,109.22,109.29,5604.0,96.463,96.604,96.2515,96.3132,5604.0
2022-02-03 10:45:00,109.32,109.64,109.2,109.46,15680.0,96.3396,96.6216,96.2339,96.463,15680.0
2022-02-03 10:50:00,109.49,109.56,109.4,109.43,6749.0,96.4895,96.5511,96.4101,96.4366,6749.0
2022-02-03 10:55:00,109.41,109.73,109.26,109.33,16285.0,96.419,96.701,96.2868,96.3485,16285.0
2022-02-03 11:00:00,109.49,109.63,109.41,109.51,8110.0,96.4895,96.6128,96.419,96.5071,8110.0
2022-02-03 11:05:00,109.57,109.9,109.56,109.9,4138.0,96.56,96.8508,96.5511,96.8508,4138.0
2022-02-03 11:10:00,109.8,109.93,109.75,109.8,5551.0,96.7626,96.8772,96.7186,96.7626,5551.0
2022-02-03 11:15:00,109.84,109.84,109.52,109.52,6379.0,96.7979,96.7979,96.5159,96.5159,6379.0
2022-02-03 11:20:00,109.62,109.72,109.33,109.72,19853.0,96.604,96.6921,96.3485,96.6921,19853.0
2022-02-03 11:25:00,109.71,109.95,109.63,109.84,16426.0,96.6833,96.8948,96.6128,96.7979,16426.0
2022-02-03 11:30:00,109.86,109.95,109.61,109.62,5122.0,96.8155,96.8948,96.5952,96.604,5122.0
2022-02-03 11:35:00,109.62,109.67,109.2,109.39,8686.0,96.604,96.6481,96.2339,96.4013,8686.0
2022-02-03 11:40:00,109.41,109.56,109.36,109.52,8229.0,96.419,96.5511,96.3749,96.5159,8229.0
2022-02-03 11:45:00,109.46,109.46,109.22,109.23,4909.0,96.463,96.463,96.2515,96.2603,4909.0
2022-02-03 11:50:00,109.26,109.37,109.2,109.3,7283.0,96.2868,96.3837,96.2339,96.322,7283.0
2022-02-03 11:55:00,109.35,109.35,109.2,109.23,8105.0,96.3661,96.3661,96.2339,96.2603,8105.0
2022-02-03 12:00:00,109.28,109.37,109.18,109.28,6094.0,96.3044,96.3837,96.2163,96.3044,6094.0
2022-02-03 12:05:00,109.23,109.27,108.82,108.84,10172.0,96.2603,96.2956,95.899,95.9166,10172.0
2022-02-03 12:10:00,108.88,109.03,108.79,109.01,4885.0,95.9519,96.0841,95.8726,96.0665,4885.0
2022-02-03 12:15:00,109.06,109.06,108.76,108.76,3998.0,96.1105,96.1105,95.8461,95.8461,3998.0
2022-02-03 12:20:00,108.76,109.21,108.76,109.2,6021.0,95.8461,96.2427,95.8461,96.2339,6021.0
2022-02-03 12:25:00,109.23,109.26,109.1,109.14,2978.0,96.2603,96.2868,96.1458,96.181,2978.0
2022-02-03 12:30:00,109.15,109.15,108.97,109.14,7078.0,96.1898,96.1898,96.0312,96.181,7078.0
2022-02-03 12:35:00,109.16,109.39,109.16,109.33,3626.0,96.1986,96.4013,96.1986,96.3485,3626.0
2022-02-03 12:40:00,109.32,109.33,109.05,109.14,5201.0,96.3396,96.3485,96.1017,96.181,5201.0
2022-02-03 12:45:00,109.02,109.09,108.96,109.09,2556.0,96.0753,96.137,96.0224,96.137,2556.0
2022-02-03 12:50:00,109.11,109.22,109.11,109.21,3375.0,96.1546,96.2515,96.1546,96.2427,3375.0
2022-02-03 12:55:00,109.22,109.44,109.21,109.42,7283.0,96.2515,96.4454,96.2427,96.4278,7283.0
2022-02-03 13:00:00,109.45,109.45,109.08,109.08,4730.0,96.4542,96.4542,96.1281,96.1281,4730.0
2022-02-03 13:05:00,109.07,109.29,108.88,108.91,6995.0,96.1193,96.3132,95.9519,95.9783,6995.0
2022-02-03 13:10:00,108.91,109.19,108.9,109.15,4380.0,95.9783,96.2251,95.9695,96.1898,4380.0
2022-02-03 13:15:00,109.17,109.22,109.12,109.21,10191.0,96.2075,96.2515,96.1634,96.2427,10191.0
2022-02-03 13:20:00,109.21,109.44,109.14,109.38,6505.0,96.2427,96.4454,96.181,96.3925,6505.0
2022-02-03 13:25:00,109.37,109.39,109.25,109.28,9672.0,96.3837,96.4013,96.278,96.3044,9672.0
2022-02-03 13:30:00,109.3,109.55,109.28,109.48,6263.0,96.322,96.5423,96.3044,96.4806,6263.0
2022-02-03 13:35:00,109.4,109.48,109.27,109.44,11491.0,96.4101,96.4806,96.2956,96.4454,11491.0
2022-02-03 13:40:00,109.41,109.45,109.29,109.37,4203.0,96.419,96.4542,96.3132,96.3837,4203.0
2022-02-03 13:45:00,109.34,109.45,109.31,109.45,5849.0,96.3573,96.4542,96.3308,96.4542,5849.0
2022-02-03 13:50:00,109.41,109.45,109.27,109.37,7041.0,96.419,96.4542,96.2956,96.3837,7041.0
2022-02-03 13:55:00,109.36,109.44,109.33,109.34,8219.0,96.3749,96.4454,96.3485,96.3573,8219.0
2022-02-03 14:00:00,109.37,109.55,109.33,109.54,9632.0,96.3837,96.5423,96.3485,96.5335,9632.0
2022-02-03 14:05:00,109.49,109.73,109.48,109.7,11889.0,96.4895,96.701,96.4806,96.6745,11889.0
2022-02-03 14:10:00,109.73,109.79,109.63,109.69,8981.0,96.701,96.7538,96.6128,96.6657,8981.0
2022-02-03 14:15:00,109.68,109.74,109.64,109.68,11832.0,96.6569,96.7098,96.6216,96.6569,11832.0
2022-02-03 14:20:00,109.67,109.75,109.48,109.51,19217.0,96.6481,96.7186,96.4806,96.5071,19217.0
2022-02-03 14:25:00,109.43,109.43,109.05,109.15,8264.0,96.4366,96.4366,96.1017,96.1898,8264.0
2022-02-03 14:30:00,109.1,109.2,109.03,109.19,6359.0,96.1458,96.2339,96.0841,96.2251,6359.0
2022-02-03 14:35:00,109.23,109.23,109.02,109.07,8244.0,96.2603,96.2603,96.0753,96.1193,8244.0
2022-02-03 14:40:00,109.04,109.04,108.85,108.85,4965.0,96.0929,96.0929,95.9254,95.9254,4965.0
2022-02-03 14:45:00,108.91,109.02,108.8,108.93,10167.0,95.9783,96.0753,95.8814,95.996,10167.0
2022-02-03 14:50:00,108.97,109.01,108.89,108.9,4803.0,96.0312,96.0665,95.9607,95.9695,4803.0
2022-02-03 14:55:00,108.93,109.04,108.93,108.97,4804.0,95.996,96.0929,95.996,96.0312,4804.0
2022-02-03 15:00:00,108.97,109.02,108.5,108.55,23850.0,96.0312,96.0753,95.617,95.6611,23850.0
2022-02-03 15:05:00,108.59,108.78,108.56,108.57,6626.0,95.6963,95.8638,95.6699,95.6787,6626.0
2022-02-03 15:10:00,108.6,108.89,108.59,108.77,6715.0,95.7051,95.9607,95.6963,95.8549,6715.0
2022-02-03 15:15:00,108.77,109.06,108.77,109.02,6012.0,95.8549,96.1105,95.8549,96.0753,6012.0
2022-02-03 15:20:00,109.07,109.25,108.96,108.96,6899.0,96.1193,96.278,96.0224,96.0224,6899.0
2022-02-03 15:25:00,108.95,109.03,108.84,109.01,7452.0,96.0136,96.0841,95.9166,96.0665,7452.0
2022-02-03 15:30:00,109.0,109.01,108.61,108.61,49695.0,96.0576,96.0665,95.7139,95.7139,49695.0
2022-02-03 15:35:00,108.59,108.72,108.53,108.61,37391.0,95.6963,95.8109,95.6434,95.7139,37391.0
2022-02-03 15:40:00,108.59,108.73,108.49,108.56,17422.0,95.6963,95.8197,95.6082,95.6699,17422.0
2022-02-03 15:45:00,108.55,108.58,108.32,108.48,32363.0,95.6611,95.6875,95.4584,95.5994,32363.0
2022-02-03 15:50:00,108.38,108.5,108.12,108.16,47678.0,95.5113,95.617,95.2821,95.3174,47678.0
2022-02-03 15:55:00,108.2,108.56,108.1,108.16,76483.0,95.3526,95.6699,95.2645,95.3174,76483.0
2022-02-04 09:30:00,107.89,108.03,107.16,107.41,22987.0,95.0794,95.2028,94.4361,94.6564,22987.0
2022-02-04 09:35:00,107.49,107.76,107.19,107.52,8462.0,94.7269,94.9649,94.4626,94.7534,8462.0
2022-02-04 09:40:00,107.59,108.29,107.58,108.07,7609.0,94.8151,95.4319,94.8062,95.2381,7609.0
2022-02-04 09:45:00,108.07,108.2,107.46,107.56,7933.0,95.2381,95.3526,94.7005,94.7886,7933.0
2022-02-04 09:50:00,107.65,107.66,107.3,107.48,4186.0,94.8679,94.8767,94.5595,94.7181,4186.0
2022-02-04 09:55:00,107.55,107.64,107.36,107.45,2798.0,94.7798,94.8591,94.6124,94.6917,2798.0
2022-02-04 10:00:00,107.39,107.88,107.39,107.46,6993.0,94.6388,95.0706,94.6388,94.7005,6993.0
2022-02-04 10:05:00,107.46,107.59,106.93,106.93,10079.0,94.7005,94.8151,94.2334,94.2334,10079.0
2022-02-04 10:10:00,106.99,107.58,106.92,107.5,9148.0,94.2863,94.8062,94.2246,94.7357,9148.0
2022-02-04 10:15:00,107.6,107.79,107.41,107.54,10316.0,94.8239,94.9913,94.6564,94.771,10316.0
2022-02-04 10:20:00,107.52,107.84,107.51,107.72,9840.0,94.7534,95.0354,94.7446,94.9296,9840.0
2022-02-04 10:25:00,107.66,107.9,107.21,107.21,6881.0,94.8767,95.0883,94.4802,94.4802,6881.0
2022-02-04 10:30:00,107.27,107.56,107.27,107.53,19880.0,94.5331,94.7886,94.5331,94.7622,19880.0
2022-02-04 10:35:00,107.45,107.64,107.15,107.6,26368.0,94.6917,94.8591,94.4273,94.8239,26368.0
2022-02-04 10:40:00,107.47,107.55,107.33,107.53,14077.0,94.7093,94.7798,94.5859,94.7622,14077.0
2022-02-04 10:45:00,107.46,107.49,107.06,107.23,8258.0,94.7005,94.7269,94.348,94.4978,8258.0
2022-02-04 10:50:00,107.25,107.26,107.04,107.17,10566.0,94.5154,94.5242,94.3304,94.4449,10566.0
2022-02-04 10:55:00,107.18,107.33,107.07,107.18,9750.0,94.4537,94.5859,94.3568,94.4537,9750.0
2022-02-04 11:00:00,107.07,107.18,106.93,107.11,8737.0,94.3568,94.4537,94.2334,94.3921,8737.0
2022-02-04 11:05:00,107.13,107.16,106.95,106.98,12340.0,94.4097,94.4361,94.2511,94.2775,12340.0
2022-02-04 11:10:00,106.96,107.0,106.8,106.87,15241.0,94.2599,94.2951,94.1189,94.1805,15241.0
2022-02-04 11:15:00,106.86,107.11,106.85,107.1,6218.0,94.1717,94.3921,94.1629,94.3832,6218.0
2022-02-04 11:20:00,107.07,107.1,106.9,107.01,7892.0,94.3568,94.3832,94.207,94.3039,7892.0
2022-02-04 11:25:00,107.02,107.44,107.01,107.35,4920.0,94.3127,94.6829,94.3039,94.6036,4920.0
2022-02-04 11:30:00,107.31,107.8,107.24,107.79,9962.0,94.5683,95.0001,94.5066,94.9913,9962.0
2022-02-04 11:35:00,107.87,108.0,107.76,107.99,7480.0,95.0618,95.1764,94.9649,95.1676,7480.0
2022-02-04 11:40:00,107.97,108.05,107.92,107.97,5171.0,95.1499,95.2204,95.1059,95.1499,5171.0
2022-02-04 11:45:00,107.99,108.12,107.89,108.0,4531.0,95.1676,95.2821,95.0794,95.1764,4531.0
2022-02-04 11:50:00,107.91,107.99,107.83,107.96,5735.0,95.0971,95.1676,95.0266,95.1411,5735.0
2022-02-04 11:55:00,108.01,108.27,107.99,107.99,2199.0,95.1852,95.4143,95.1676,95.1676,2199.0
2022-02-04 12:00:00,107.99,108.04,107.85,108.0,2700.0,95.1676,95.2116,95.0442,95.1764,2700.0
2022-02-04 12:05:00,107.95,108.07,107.84,108.07,4637.0,95.1323,95.2381,95.0354,95.2381,4637.0
2022-02-04 12:10:00,108.06,108.13,107.9,108.0,4244.0,95.2293,95.2909,95.0883,95.1764,4244.0
2022-02-04 12:15:00,108.05,108.09,107.92,107.92,6249.0,95.2204,95.2557,95.1059,95.1059,6249.0
2022-02-04 12:20:00,107.92,108.09,107.92,108.06,2149.0,95.1059,95.2557,95.1059,95.2293,2149.0
2022-02-04 12:25:00,108.13,108.24,107.87,107.95,6662.0,95.2909,95.3879,95.0618,95.1323,6662.0
2022-02-04 12:30:00,107.99,108.04,107.78,107.84,3240.0,95.1676,95.2116,94.9825,95.0354,3240.0
2022-02-04 12:35:00,107.85,108.02,107.78,108.01,5272.0,95.0442,95.194,94.9825,95.1852,5272.0
2022-02-04 12:40:00,108.04,108.14,107.96,108.04,4747.0,95.2116,95.2998,95.1411,95.2116,4747.0
2022-02-04 12:45:00,108.04,108.08,107.84,107.98,6447.0,95.2116,95.2469,95.0354,95.1588,6447.0
2022-02-04 12:50:00,107.96,108.01,107.89,107.99,4356.0,95.1411,95.1852,95.0794,95.1676,4356.0
2022-02-04 12:55:00,107.99,108.02,107.92,107.94,5620.0,95.1676,95.194,95.1059,95.1235,5620.0
2022-02-04 13:00:00,107.91,108.25,107.91,108.2,5547.0,95.0971,95.3967,95.0971,95.3526,5547.0
2022-02-04 13:05:00,108.26,108.4,108.25,108.37,4609.0,95.4055,95.5289,95.3967,95.5024,4609.0
2022-02-04 13:10:00,108.32,108.4,108.24,108.32,4203.0,95.4584,95.5289,95.3879,95.4584,4203.0
2022-02-04 13:15:00,108.35,108.35,108.22,108.27,3084.0,95.4848,95.4848,95.3703,95.4143,3084.0
2022-02-04 13:20:00,108.27,108.52,108.25,108.52,3343.0,95.4143,95.6346,95.3967,95.6346,3343.0
2022-02-04 13:25:00,108.47,108.48,108.22,108.22,3218.0,95.5906,95.5994,95.3703,95.3703,3218.0
2022-02-04 13:30:00,108.26,108.45,108.21,108.39,4073.0,95.4055,95.5729,95.3614,95.5201,4073.0
2022-02-04 13:35:00,108.38,108.39,108.26,108.34,4676.0,95.5113,95.5201,95.4055,95.476,4676.0
2022-02-04 13:40:00,108.32,108.54,108.32,108.54,3342.0,95.4584,95.6523,95.4584,95.6523,3342.0
2022-02-04 13:45:00,108.55,108.55,108.28,108.3,6726.0,95.6611,95.6611,95.4231,95.4408,6726.0
2022-02-04 13:50:00,108.37,108.57,108.37,108.48,3617.0,95.5024,95.6787,95.5024,95.5994,3617.0
2022-02-04 13:55:00,108.48,108.51,108.32,108.48,11402.0,95.5994,95.6258,95.4584,95.5994,11402.0
2022-02-04 14:00:00,108.5,108.58,108.42,108.53,7891.0,95.617,95.6875,95.5465,95.6434,7891.0
2022-02-04 14:05:00,108.48,108.75,108.43,108.75,3914.0,95.5994,95.8373,95.5553,95.8373,3914.0
2022-02-04 14:10:00,108.78,108.78,108.4,108.5,5168.0,95.8638,95.8638,95.5289,95.617,5168.0
2022-02-04 14:15:00,108.55,108.57,108.3,108.3,6414.0,95.6611,95.6787,95.4408,95.4408,6414.0
2022-02-04 14:20:00,108.33,108.52,108.32,108.51,9821.0,95.4672,95.6346,95.4584,95.6258,9821.0
2022-02-04 14:25:00,108.55,108.62,108.51,108.55,7124.0,95.6611,95.7228,95.6258,95.6611,7124.0
2022-02-04 14:30:00,108.5,108.83,108.5,108.8,7677.0,95.617,95.9078,95.617,95.8814,7677.0
2022-02-04 14:35:00,108.83,108.93,108.79,108.86,3701.0,95.9078,95.996,95.8726,95.9343,3701.0
2022-02-04 14:40:00,108.89,108.95,108.79,108.86,13603.0,95.9607,96.0136,95.8726,95.9343,13603.0
2022-02-04 14:45:00,108.86,109.0,108.84,108.94,10027.0,95.9343,96.0576,95.9166,96.0048,10027.0
2022-02-04 14:50:00,108.98,109.24,108.96,109.19,8977.0,96.04,96.2691,96.0224,96.2251,8977.0
2022-02-04 14:55:00,109.23,109.41,109.22,109.28,17989.0,96.2603,96.419,96.2515,96.3044,17989.0
2022-02-04 15:00:00,109.3,109.63,109.29,109.55,8570.0,96.322,96.6128,96.3132,96.5423,8570.0
2022-02-04 15:05:00,109.57,109.62,109.49,109.56,8844.0,96.56,96.604,96.4895,96.5511,8844.0
2022-02-04 15:10:00,109.63,109.9,109.62,109.84,15199.0,96.6128,96.8508,96.604,96.7979,15199.0
2022-02-04 15:15:00,109.82,109.88,109.61,109.62,15018.0,96.7803,96.8332,96.5952,96.604,15018.0
2022-02-04 15:20:00,109.65,109.81,109.6,109.66,10478.0,96.6305,96.7715,96.5864,96.6393,10478.0
2022-02-04 15:25:00,109.71,109.78,109.46,109.52,9819.0,96.6833,96.745,96.463,96.5159,9819.0
2022-02-04 15:30:00,109.61,109.82,109.57,109.75,11560.0,96.5952,96.7803,96.56,96.7186,11560.0
2022-02-04 15:35:00,109.74,109.75,109.3,109.36,13176.0,96.7098,96.7186,96.322,96.3749,13176.0
2022-02-04 15:40:00,109.37,109.5,109.28,109.29,20503.0,96.3837,96.4983,96.3044,96.3132,20503.0
2022-02-04 15:45:00,109.27,109.32,109.04,109.11,17780.0,96.2956,96.3396,96.0929,96.1546,17780.0
2022-02-04 15:50:00,109.12,109.28,109.02,109.18,33477.0,96.1634,96.3044,96.0753,96.2163,33477.0
2022-02-04 15:55:00,109.14,109.15,108.71,108.76,66840.0,96.181,96.1898,95.8021,95.8461,66840.0
2022-02-07 09:30:00,109.53,109.79,108.57,108.57,46145.0,96.5247,96.7538,95.6787,95.6787,46145.0
2022-02-07 09:35:00,108.64,108.98,108.5,108.98,9279.0,95.7404,96.04,95.617,96.04,9279.0
2022-02-07 09:40:00,108.75,109.27,108.75,108.8,5534.0,95.8373,96.2956,95.8373,95.8814,5534.0
2022-02-07 09:45:00,108.98,109.39,108.71,108.91,6822.0,96.04,96.4013,95.8021,95.9783,6822.0
2022-02-07 09:50:00,108.92,109.32,108.77,109.3,14725.0,95.9871,96.3396,95.8549,96.322,14725.0
2022-02-07 09:55:00,109.31,109.32,108.64,108.67,11689.0,96.3308,96.3396,95.7404,95.7668,11689.0
2022-02-07 10:00:00,108.72,108.93,108.69,108.71,8434.0,95.8109,95.996,95.7844,95.8021,8434.0
2022-02-07 10:05:00,108.8,109.3,108.8,109.15,10450.0,95.8814,96.322,95.8814,96.1898,10450.0
2022-02-07 10:10:00,109.18,109.32,108.68,108.79,4500.0,96.2163,96.3396,95.7756,95.8726,4500.0
2022-02-07 10:15:00,108.84,109.18,108.84,109.04,8589.0,95.9166,96.2163,95.9166,96.0929,8589.0
2022-02-07 10:20:00,109.12,109.77,109.11,109.73,23031.0,96.1634,96.7362,96.1546,96.701,23031.0
2022-02-07 10:25:00,109.7,109.76,109.56,109.63,4564.0,96.6745,96.7274,96.5511,96.6128,4564.0
2022-02-07 10:30:00,109.63,110.04,109.47,109.96,21164.0,96.6128,96.9742,96.4718,96.9037,21164.0
2022-02-07 10:35:00,109.99,110.0,109.68,109.71,9953.0,96.9301,96.9389,96.6569,96.6833,9953.0
2022-02-07 10:40:00,109.7,109.72,109.33,109.5,19072.0,96.6745,96.6921,96.3485,96.4983,19072.0
2022-02-07 10:45:00,109.54,109.63,109.26,109.33,8428.0,96.5335,96.6128,96.2868,96.3485,8428.0
2022-02-07 10:50:00,109.33,109.47,109.14,109.47,7175.0,96.3485,96.4718,96.181,96.4718,7175.0
2022-02-07 10:55:00,109.42,109.54,109.35,109.5,5643.0,96.4278,96.5335,96.3661,96.4983,5643.0
2022-02-07 11:00:00,109.46,109.59,109.38,109.38,11559.0,96.463,96.5776,96.3925,96.3925,11559.0
2022-02-07 11:05:00,109.3,109.5,109.15,109.19,10770.0,96.322,96.4983,96.1898,96.2251,10770.0
2022-02-07 11:10:00,109.12,109.36,109.05,109.33,6063.0,96.1634,96.3749,96.1017,96.3485,6063.0
2022-02-07 11:15:00,109.3,109.59,109.3,109.59,8333.0,96.322,96.5776,96.322,96.5776,8333.0
2022-02-07 11:20:00,109.58,109.73,109.5,109.68,4910.0,96.5688,96.701,96.4983,96.6569,4910.0
2022-02-07 11:25:00,109.68,109.83,109.5,109.5,6038.0,96.6569,96.7891,96.4983,96.4983,6038.0
2022-02-07 11:30:00,109.53,109.72,109.34,109.44,4766.0,96.5247,96.6921,96.3573,96.4454,4766.0
2022-02-07 11:35:00,109.44,109.52,109.05,109.11,10289.0,96.4454,96.5159,96.1017,96.1546,10289.0
2022-02-07 11:40:00,109.12,109.18,108.92,108.94,8853.0,96.1634,96.2163,95.9871,96.0048,8853.0
2022-02-07 11:45:00,108.91,109.16,108.71,109.06,10275.0,95.9783,96.1986,95.8021,96.1105,10275.0
2022-02-07 11:50:00,109.13,109.13,108.86,108.86,2607.0,96.1722,96.1722,95.9343,95.9343,2607.0
2022-02-07 11:55:00,108.98,109.45,108.98,109.45,3481.0,96.04,96.4542,96.04,96.4542,3481.0
2022-02-07 12:00:00,109.47,109.47,109.14,109.38,4368.0,96.4718,96.4718,96.181,96.3925,4368.0
2022-02-07 12:05:00,109.41,109.41,109.16,109.16,2524.0,96.419,96.419,96.1986,96.1986,2524.0
2022-02-07 12:10:00,109.14,109.16,109.05,109.11,2340.0,96.181,96.1986,96.1017,96.1546,2340.0
2022-02-07 12:15:00,109.11,109.3,109.11,109.26,5221.0,96.1546,96.322,96.1546,96.2868,5221.0
2022-02-07 12:20:00,109.18,109.41,109.17,109.39,3343.0,96.2163,96.419,96.2075,96.4013,3343.0
2022-02-07 12:25:00,109.37,109.42,109.1,109.12,4279.0,96.3837,96.4278,96.1458,96.1634,4279.0
2022-02-07 12:30:00,109.05,109.23,108.97,109.14,1900.0,96.1017,96.2603,96.0312,96.181,1900.0
2022-02-07 12:35:00,109.24,109.25,109.06,109.06,2985.0,96.2691,96.278,96.1105,96.1105,2985.0
2022-02-07 12:40:00,109.15,109.35,109.14,109.23,5331.0,96.1898,96.3661,96.181,96.2603,5331.0
2022-02-07 12:45:00,109.19,109.42,109.19,109.4,5625.0,96.2251,96.4278,96.2251,96.4101,5625.0
2022-02-07 12:50:00,109.41,109.51,109.24,109.27,10500.0,96.419,96.5071,96.2691,96.2956,10500.0
2022-02-07 12:55:00,109.27,109.31,109.1,109.18,3000.0,96.2956,96.3308,96.1458,96.2163,3000.0
2022-02-07 13:00:00,109.18,109.31,109.02,109.07,6528.0,96.2163,96.3308,96.0753,96.1193,6528.0
2022-02-07 13:05:00,109.06,109.1,108.93,109.04,4301.0,96.1105,96.1458,95.996,96.0929,4301.0
2022-02-07 13:10:00,109.03,109.43,109.03,109.43,8710.0,96.0841,96.4366,96.0841,96.4366,8710.0
2022-02-07 13:15:00,109.43,109.46,109.32,109.43,4141.0,96.4366,96.463,96.3396,96.4366,4141.0
2022-02-07 13:20:00,109.43,109.53,109.4,109.44,6802.0,96.4366,96.5247,96.4101,96.4454,6802.0
2022-02-07 13:25:00,109.44,109.51,109.39,109.46,5686.0,96.4454,96.5071,96.4013,96.463,5686.0
2022-02-07 13:30:00,109.42,109.62,109.42,109.43,9738.0,96.4278,96.604,96.4278,96.4366,9738.0
2022-02-07 13:35:00,109.37,109.62,109.37,109.52,5991.0,96.3837,96.604,96.3837,96.5159,5991.0
2022-02-07 13:40:00,109.53,109.58,109.42,109.43,4260.0,96.5247,96.5688,96.4278,96.4366,4260.0
2022-02-07 13:45:00,109.43,109.45,109.26,109.28,3606.0,96.4366,96.4542,96.2868,96.3044,3606.0
2022-02-07 13:50:00,109.27,109.42,109.23,109.36,5073.0,96.2956,96.4278,96.2603,96.3749,5073.0
2022-02-07 13:55:00,109.36,109.62,109.35,109.5,5112.0,96.3749,96.604,96.3661,96.4983,5112.0
2022-02-07 14:00:00,109.48,109.48,109.33,109.42,6028.0,96.4806,96.4806,96.3485,96.4278,6028.0
2022-02-07 14:05:00,109.41,109.46,109.27,109.3,5251.0,96.419,96.463,96.2956,96.322,5251.0
2022-02-07 14:10:00,109.31,109.39,109.26,109.35,3750.0,96.3308,96.4013,96.2868,96.3661,3750.0
2022-02-07 14:15:00,109.26,109.47,109.2,109.47,6762.0,96.2868,96.4718,96.2339,96.4718,6762.0
2022-02-07 14:20:00,109.45,109.56,109.32,109.42,7104.0,96.4542,96.5511,96.3396,96.4278,7104.0
2022-02-07 14:25:00,109.39,109.6,109.37,109.59,5260.0,96.4013,96.5864,96.3837,96.5776,5260.0
2022-02-07 14:30:00,109.62,109.7,109.54,109.64,4705.0,96.604,96.6745,96.5335,96.6216,4705.0
2022-02-07 14:35:00,109.71,109.74,109.63,109.64,2432.0,96.6833,96.7098,96.6128,96.6216,2432.0
2022-02-07 14:40:00,109.62,109.76,109.52,109.73,4131.0,96.604,96.7274,96.5159,96.701,4131.0
2022-02-07 14:45:00,109.73,109.82,109.69,109.74,9957.0,96.701,96.7803,96.6657,96.7098,9957.0
2022-02-07 14:50:00,109.74,109.76,109.61,109.66,4672.0,96.7098,96.7274,96.5952,96.6393,4672.0
2022-02-07 14:55:00,109.63,109.68,109.54,109.54,3024.0,96.6128,96.6569,96.5335,96.5335,3024.0
2022-02-07 15:00:00,109.61,109.81,109.53,109.81,5261.0,96.5952,96.7715,96.5247,96.7715,5261.0
2022-02-07 15:05:00,109.86,109.86,109.69,109.7,4293.0,96.8155,96.8155,96.6657,96.6745,4293.0
2022-02-07 15:10:00,109.7,109.92,109.67,109.89,4293.0,96.6745,96.8684,96.6481,96.842,4293.0
2022-02-07 15:15:00,109.88,110.0,109.87,109.89,7727.0,96.8332,96.9389,96.8243,96.842,7727.0
2022-02-07 15:20:00,109.86,109.87,109.72,109.79,10519.0,96.8155,96.8243,96.6921,96.7538,10519.0
2022-02-07 15:25:00,109.79,109.86,109.63,109.63,9554.0,96.7538,96.8155,96.6128,96.6128,9554.0
2022-02-07 15:30:00,109.7,110.0,109.7,109.86,11975.0,96.6745,96.9389,96.6745,96.8155,11975.0
2022-02-07 15:35:00,109.82,109.84,109.4,109.45,12682.0,96.7803,96.7979,96.4101,96.4542,12682.0
2022-02-07 15:40:00,109.4,109.59,109.36,109.48,21698.0,96.4101,96.5776,96.3749,96.4806,21698.0
2022-02-07 15:45:00,109.44,109.53,109.36,109.38,17931.0,96.4454,96.5247,96.3749,96.3925,17931.0
2022-02-07 15:50:00,109.5,109.75,109.17,109.23,38860.0,96.4983,96.7186,96.2075,96.2603,38860.0
2022-02-07 15:55:00,109.26,109.55,109.08,109.44,91787.0,96.2868,96.5423,96.1281,96.4454,91787.0
2022-02-08 09:30:00,109.62,110.29,109.37,109.53,21810.0,96.604,97.1945,96.3837,96.5247,21810.0
2022-02-08 09:35:00,109.54,109.99,109.27,109.89,12937.0,96.5335,96.9301,96.2956,96.842,12937.0
2022-02-08 09:40:00,109.66,109.78,109.0,109.05,7067.0,96.6393,96.745,96.0576,96.1017,7067.0
2022-02-08 09:45:00,109.17,109.57,108.92,109.33,11598.0,96.2075,96.56,95.9871,96.3485,11598.0
2022-02-08 09:50:00,109.32,109.62,109.19,109.5,3795.0,96.3396,96.604,96.2251,96.4983,3795.0
2022-02-08 09:55:00,109.5,109.57,109.18,109.3,6306.0,96.4983,96.56,96.2163,96.322,6306.0
2022-02-08 10:00:00,109.06,109.07,108.69,108.73,8447.0,96.1105,96.1193,95.7844,95.8197,8447.0
2022-02-08 10:05:00,108.81,109.06,108.74,108.79,8034.0,95.8902,96.1105,95.8285,95.8726,8034.0
2022-02-08 10:10:00,108.78,109.17,108.76,109.17,4400.0,95.8638,96.2075,95.8461,96.2075,4400.0
2022-02-08 10:15:00,109.22,109.46,109.12,109.3,9800.0,96.2515,96.463,96.1634,96.322,9800.0
2022-02-08 10:20:00,109.32,109.46,109.18,109.19,5459.0,96.3396,96.463,96.2163,96.2251,5459.0
2022-02-08 10:25:00,109.29,109.35,109.05,109.09,5794.0,96.3132,96.3661,96.1017,96.137,5794.0
2022-02-08 10:30:00,109.09,109.27,108.93,108.93,7764.0,96.137,96.2956,95.996,95.996,7764.0
2022-02-08 10:35:00,108.89,109.16,108.71,109.04,7254.0,95.9607,96.1986,95.8021,96.0929,7254.0
2022-02-08 10:40:00,109.02,109.03,108.84,108.93,5422.0,96.0753,96.0841,95.9166,95.996,5422.0
2022-02-08 10:45:00,109.01,109.49,109.01,109.4,11592.0,96.0665,96.4895,96.0665,96.4101,11592.0
2022-02-08 10:50:00,109.44,109.85,109.44,109.74,8469.0,96.4454,96.8067,96.4454,96.7098,8469.0
2022-02-08 10:55:00,109.69,109.7,109.5,109.56,9090.0,96.6657,96.6745,96.4983,96.5511,9090.0
2022-02-08 11:00:00,109.59,109.71,109.49,109.68,5832.0,96.5776,96.6833,96.4895,96.6569,5832.0
2022-02-08 11:05:00,109.78,109.78,109.53,109.62,4551.0,96.745,96.745,96.5247,96.604,4551.0
2022-02-08 11:10:00,109.62,109.75,109.52,109.61,4532.0,96.604,96.7186,96.5159,96.5952,4532.0
2022-02-08 11:15:00,109.65,109.79,109.56,109.76,9011.0,96.6305,96.7538,96.5511,96.7274,9011.0
2022-02-08 11:20:00,109.75,109.82,109.65,109.71,6020.0,96.7186,96.7803,96.6305,96.6833,6020.0
2022-02-08 11:25:00,109.7,109.74,109.53,109.6,6204.0,96.6745,96.7098,96.5247,96.5864,6204.0
2022-02-08 11:30:00,109.61,109.97,109.6,109.97,6048.0,96.5952,96.9125,96.5864,96.9125,6048.0
2022-02-08 11:35:00,109.92,109.94,109.75,109.86,6234.0,96.8684,96.886,96.7186,96.8155,6234.0
2022-02-08 11:40:00,109.82,109.9,109.77,109.89,10743.0,96.7803,96.8508,96.7362,96.842,10743.0
2022-02-08 11:45:00,109.86,109.98,109.86,109.9,2986.0,96.8155,96.9213,96.8155,96.8508,2986.0
2022-02-08 11:50:00,109.89,110.05,109.85,109.93,3939.0,96.842,96.983,96.8067,96.8772,3939.0
2022-02-08 11:55:00,109.96,110.01,109.88,109.97,4494.0,96.9037,96.9477,96.8332,96.9125,4494.0
2022-02-08 12:00:00,109.98,110.05,109.95,110.04,5319.0,96.9213,96.983,96.8948,96.9742,5319.0
2022-02-08 12:05:00,109.96,109.97,109.8,109.91,6249.0,96.9037,96.9125,96.7626,96.8596,6249.0
2022-02-08 12:10:00,109.88,109.93,109.76,109.85,5393.0,96.8332,96.8772,96.7274,96.8067,5393.0
2022-02-08 12:15:00,109.82,109.96,109.81,109.91,6645.0,96.7803,96.9037,96.7715,96.8596,6645.0
2022-02-08 12:20:00,109.96,110.19,109.96,110.09,6706.0,96.9037,97.1063,96.9037,97.0182,6706.0
2022-02-08 12:25:00,110.06,110.18,110.06,110.08,5301.0,96.9918,97.0975,96.9918,97.0094,5301.0
2022-02-08 12:30:00,110.09,110.4,110.09,110.37,6934.0,97.0182,97.2914,97.0182,97.265,6934.0
2022-02-08 12:35:00,110.37,110.5,110.34,110.43,8483.0,97.265,97.3795,97.2385,97.3178,8483.0
2022-02-08 12:40:00,110.39,110.6,110.36,110.52,9707.0,97.2826,97.4677,97.2562,97.3972,9707.0
2022-02-08 12:45:00,110.54,110.81,110.53,110.79,12722.0,97.4148,97.6527,97.406,97.6351,12722.0
2022-02-08 12:50:00,110.78,110.97,110.77,110.84,8186.0,97.6263,97.7937,97.6175,97.6792,8186.0
2022-02-08 12:55:00,110.84,110.86,110.55,110.6,15022.0,97.6792,97.6968,97.4236,97.4677,15022.0
2022-02-08 13:00:00,110.59,110.6,110.37,110.51,7651.0,97.4588,97.4677,97.265,97.3883,7651.0
2022-02-08 13:05:00,110.52,110.56,110.43,110.43,4724.0,97.3972,97.4324,97.3178,97.3178,4724.0
2022-02-08 13:10:00,110.42,110.65,110.41,110.64,4096.0,97.309,97.5117,97.3002,97.5029,4096.0
2022-02-08 13:15:00,110.61,110.69,110.39,110.67,10425.0,97.4765,97.547,97.2826,97.5293,10425.0
2022-02-08 13:20:00,110.62,110.67,110.54,110.57,6655.0,97.4853,97.5293,97.4148,97.4412,6655.0
2022-02-08 13:25:00,110.53,110.71,110.48,110.65,11148.0,97.406,97.5646,97.3619,97.5117,11148.0
2022-02-08 13:30:00,110.65,110.91,110.56,110.86,14148.0,97.5117,97.7409,97.4324,97.6968,14148.0
2022-02-08 13:35:00,110.89,110.96,110.73,110.73,7023.0,97.7232,97.7849,97.5822,97.5822,7023.0
2022-02-08 13:40:00,110.78,110.78,110.5,110.52,11202.0,97.6263,97.6263,97.3795,97.3972,11202.0
2022-02-08 13:45:00,110.47,110.48,110.4,110.41,3748.0,97.3531,97.3619,97.2914,97.3002,3748.0
2022-02-08 13:50:00,110.41,110.62,110.36,110.58,3706.0,97.3002,97.4853,97.2562,97.45,3706.0
2022-02-08 13:55:00,110.51,110.63,110.51,110.61,3940.0,97.3883,97.4941,97.3883,97.4765,3940.0
2022-02-08 14:00:00,110.63,110.81,110.58,110.78,13141.0,97.4941,97.6527,97.45,97.6263,13141.0
2022-02-08 14:05:00,110.8,110.88,110.71,110.79,4588.0,97.6439,97.7144,97.5646,97.6351,4588.0
2022-02-08 14:10:00,110.8,110.81,110.52,110.64,11499.0,97.6439,97.6527,97.3972,97.5029,11499.0
2022-02-08 14:15:00,110.69,110.79,110.53,110.53,8603.0,97.547,97.6351,97.406,97.406,8603.0
2022-02-08 14:20:00,110.58,110.66,110.45,110.65,12441.0,97.45,97.5205,97.3355,97.5117,12441.0
2022-02-08 14:25:00,110.66,110.7,109.98,110.04,14625.0,97.5205,97.5558,96.9213,96.9742,14625.0
2022-02-08 14:30:00,110.06,110.43,109.97,110.34,11782.0,96.9918,97.3178,96.9125,97.2385,11782.0
2022-02-08 14:35:00,110.4,110.55,110.07,110.18,16094.0,97.2914,97.4236,97.0006,97.0975,16094.0
2022-02-08 14:40:00,110.24,110.41,110.15,110.23,18473.0,97.1504,97.3002,97.0711,97.1416,18473.0
2022-02-08 14:45:00,110.24,110.42,110.1,110.22,16617.0,97.1504,97.309,97.027,97.1328,16617.0
2022-02-08 14:50:00,110.24,110.44,110.24,110.39,10360.0,97.1504,97.3267,97.1504,97.2826,10360.0
2022-02-08 14:55:00,110.36,110.43,109.91,109.97,13425.0,97.2562,97.3178,96.8596,96.9125,13425.0
2022-02-08 15:00:00,109.91,110.05,109.73,110.05,16689.0,96.8596,96.983,96.701,96.983,16689.0
2022-02-08 15:05:00,110.0,110.09,109.78,110.05,12220.0,96.9389,97.0182,96.745,96.983,12220.0
2022-02-08 15:10:00,110.1,110.58,110.07,110.54,12882.0,97.027,97.45,97.0006,97.4148,12882.0
2022-02-08 15:15:00,110.58,110.72,110.43,110.55,10326.0,97.45,97.5734,97.3178,97.4236,10326.0
2022-02-08 15:20:00,110.56,110.72,110.45,110.72,15304.0,97.4324,97.5734,97.3355,97.5734,15304.0
2022-02-08 15:25:00,110.68,110.72,110.55,110.63,12100.0,97.5382,97.5734,97.4236,97.4941,12100.0
2022-02-08 15:30:00,110.63,110.79,110.56,110.73,11545.0,97.4941,97.6351,97.4324,97.5822,11545.0
2022-02-08 15:35:00,110.68,110.71,110.45,110.58,13018.0,97.5382,97.5646,97.3355,97.45,13018.0
2022-02-08 15:40:00,110.58,110.81,110.58,110.65,18429.0,97.45,97.6527,97.45,97.5117,18429.0
2022-02-08 15:45:00,110.62,110.82,110.59,110.69,12754.0,97.4853,97.6615,97.4588,97.547,12754.0
2022-02-08 15:50:00,110.66,110.86,110.5,110.77,28389.0,97.5205,97.6968,97.3795,97.6175,28389.0
2022-02-08 15:55:00,110.79,111.0,110.74,110.74,54191.0,97.6351,97.8202,97.591,97.591,54191.0
2022-02-09 09:30:00,112.2,112.37,111.52,112.07,32040.0,98.8777,99.0275,98.2784,98.7631,32040.0
2022-02-09 09:35:00,112.0,112.16,111.44,111.44,6780.0,98.7014,98.8424,98.2079,98.2079,6780.0
2022-02-09 09:40:00,111.33,111.92,111.33,111.62,13365.0,98.111,98.6309,98.111,98.3665,13365.0
2022-02-09 09:45:00,111.72,111.72,111.52,111.55,2671.0,98.4547,98.4547,98.2784,98.3049,2671.0
2022-02-09 09:50:00,111.55,111.89,111.35,111.89,11377.0,98.3049,98.6045,98.1286,98.6045,11377.0
2022-02-09 09:55:00,111.71,111.77,111.57,111.57,8262.0,98.4459,98.4987,98.3225,98.3225,8262.0
2022-02-09 10:00:00,111.67,111.67,111.25,111.43,8909.0,98.4106,98.4106,98.0405,98.1991,8909.0
2022-02-09 10:05:00,111.31,111.53,111.17,111.3,5150.0,98.0934,98.2872,97.97,98.0845,5150.0
2022-02-09 10:10:00,111.37,111.37,110.74,110.74,6018.0,98.1462,98.1462,97.591,97.591,6018.0
2022-02-09 10:15:00,110.75,110.96,110.73,110.73,12584.0,97.5998,97.7849,97.5822,97.5822,12584.0
2022-02-09 10:20:00,110.7,110.86,110.46,110.62,8842.0,97.5558,97.6968,97.3443,97.4853,8842.0
2022-02-09 10:25:00,110.57,110.98,110.57,110.66,7865.0,97.4412,97.8025,97.4412,97.5205,7865.0
2022-02-09 10:30:00,110.72,110.96,110.65,110.76,8613.0,97.5734,97.7849,97.5117,97.6087,8613.0
2022-02-09 10:35:00,110.76,110.81,110.58,110.59,5319.0,97.6087,97.6527,97.45,97.4588,5319.0
2022-02-09 10:40:00,110.68,110.76,110.42,110.49,7534.0,97.5382,97.6087,97.309,97.3707,7534.0
2022-02-09 10:45:00,110.44,110.84,110.26,110.84,11511.0,97.3267,97.6792,97.168,97.6792,11511.0
2022-02-09 10:50:00,110.78,111.0,110.68,111.0,13135.0,97.6263,97.8202,97.5382,97.8202,13135.0
2022-02-09 10:55:00,111.06,111.23,110.93,111.05,7914.0,97.873,98.0229,97.7585,97.8642,7914.0
2022-02-09 11:00:00,111.11,111.25,111.09,111.25,1179.0,97.9171,98.0405,97.8995,98.0405,1179.0
2022-02-09 11:05:00,111.25,111.33,111.11,111.32,13263.0,98.0405,98.111,97.9171,98.1022,13263.0
2022-02-09 11:10:00,111.36,111.36,111.06,111.09,8907.0,98.1374,98.1374,97.873,97.8995,8907.0
2022-02-09 11:15:00,111.1,111.32,111.08,111.32,5798.0,97.9083,98.1022,97.8907,98.1022,5798.0
2022-02-09 11:20:00,111.36,111.56,111.36,111.45,2423.0,98.1374,98.3137,98.1374,98.2167,2423.0
2022-02-09 11:25:00,111.41,111.44,111.26,111.29,1651.0,98.1815,98.2079,98.0493,98.0757,1651.0
2022-02-09 11:30:00,111.24,111.34,111.17,111.19,5278.0,98.0317,98.1198,97.97,97.9876,5278.0
2022-02-09 11:35:00,111.18,111.35,111.16,111.22,7905.0,97.9788,98.1286,97.9612,98.014,7905.0
2022-02-09 11:40:00,111.34,111.45,111.31,111.39,2250.0,98.1198,98.2167,98.0934,98.1639,2250.0
2022-02-09 11:45:00,111.44,111.44,111.3,111.31,3931.0,98.2079,98.2079,98.0845,98.0934,3931.0
2022-02-09 11:50:00,111.29,111.33,110.88,110.88,9747.0,98.0757,98.111,97.7144,97.7144,9747.0
2022-02-09 11:55:00,110.9,111.24,110.9,111.18,6390.0,97.732,98.0317,97.732,97.9788,6390.0
2022-02-09 12:00:00,111.12,111.51,111.12,111.47,5400.0,97.9259,98.2696,97.9259,98.2344,5400.0
2022-02-09 12:05:00,111.41,111.66,111.37,111.65,5126.0,98.1815,98.4018,98.1462,98.393,5126.0
2022-02-09 12:10:00,111.56,111.56,111.4,111.49,2681.0,98.3137,98.3137,98.1727,98.252,2681.0
2022-02-09 12:15:00,111.62,111.83,111.6,111.68,4364.0,98.3665,98.5516,98.3489,98.4194,4364.0
2022-02-09 12:20:00,111.75,111.78,111.5,111.52,7132.0,98.4811,98.5075,98.2608,98.2784,7132.0
2022-02-09 12:25:00,111.48,111.55,111.4,111.43,3928.0,98.2432,98.3049,98.1727,98.1991,3928.0
2022-02-09 12:30:00,111.45,111.55,111.31,111.31,4435.0,98.2167,98.3049,98.0934,98.0934,4435.0
2022-02-09 12:35:00,111.28,111.49,111.22,111.49,3698.0,98.0669,98.252,98.014,98.252,3698.0
2022-02-09 12:40:00,111.56,111.79,111.54,111.76,4010.0,98.3137,98.5164,98.296,98.4899,4010.0
2022-02-09 12:45:00,111.73,111.74,111.59,111.73,4458.0,98.4635,98.4723,98.3401,98.4635,4458.0
2022-02-09 12:50:00,111.7,111.72,111.47,111.58,4713.0,98.437,98.4547,98.2344,98.3313,4713.0
2022-02-09 12:55:00,111.58,111.58,111.41,111.51,2059.0,98.3313,98.3313,98.1815,98.2696,2059.0
2022-02-09 13:00:00,111.45,111.63,111.38,111.63,3635.0,98.2167,98.3754,98.155,98.3754,3635.0
2022-02-09 13:05:00,111.63,111.63,111.46,111.49,5619.0,98.3754,98.3754,98.2255,98.252,5619.0
2022-02-09 13:10:00,111.47,111.65,111.47,111.59,4717.0,98.2344,98.393,98.2344,98.3401,4717.0
2022-02-09 13:15:00,111.62,111.62,111.53,111.61,2575.0,98.3665,98.3665,98.2872,98.3577,2575.0
2022-02-09 13:20:00,111.63,111.72,111.61,111.66,2499.0,98.3754,98.4547,98.3577,98.4018,2499.0
2022-02-09 13:25:00,111.62,111.69,111.55,111.69,1768.0,98.3665,98.4282,98.3049,98.4282,1768.0
2022-02-09 13:30:00,111.76,111.8,111.57,111.64,2421.0,98.4899,98.5252,98.3225,98.3842,2421.0
2022-02-09 13:35:00,111.65,111.82,111.61,111.76,4478.0,98.393,98.5428,98.3577,98.4899,4478.0
2022-02-09 13:40:00,111.72,111.72,111.61,111.67,2236.0,98.4547,98.4547,98.3577,98.4106,2236.0
2022-02-09 13:45:00,111.62,111.68,111.48,111.52,3029.0,98.3665,98.4194,98.2432,98.2784,3029.0
2022-02-09 13:50:00,111.52,111.55,111.3,111.36,8051.0,98.2784,98.3049,98.0845,98.1374,8051.0
2022-02-09 13:55:00,111.36,111.4,111.22,111.4,2541.0,98.1374,98.1727,98.014,98.1727,2541.0
2022-02-09 14:00:00,111.39,111.5,111.38,111.47,3154.0,98.1639,98.2608,98.155,98.2344,3154.0
2022-02-09 14:05:00,111.48,111.59,111.44,111.51,28471.0,98.2432,98.3401,98.2079,98.2696,28471.0
2022-02-09 14:10:00,111.48,111.55,111.43,111.46,9271.0,98.2432,98.3049,98.1991,98.2255,9271.0
2022-02-09 14:15:00,111.5,111.55,111.4,111.48,10311.0,98.2608,98.3049,98.1727,98.2432,10311.0
2022-02-09 14:20:00,111.42,111.43,111.3,111.34,8912.0,98.1903,98.1991,98.0845,98.1198,8912.0
2022-02-09 14:25:00,111.31,111.41,111.3,111.38,6073.0,98.0934,98.1815,98.0845,98.155,6073.0
2022-02-09 14:30:00,111.4,111.45,111.32,111.42,6109.0,98.1727,98.2167,98.1022,98.1903,6109.0
2022-02-09 14:35:00,111.42,111.52,111.39,111.49,12537.0,98.1903,98.2784,98.1639,98.252,12537.0
2022-02-09 14:40:00,111.48,111.56,111.31,111.5,23394.0,98.2432,98.3137,98.0934,98.2608,23394.0
2022-02-09 14:45:00,111.51,111.54,111.45,111.47,5346.0,98.2696,98.296,98.2167,98.2344,5346.0
2022-02-09 14:50:00,111.5,111.53,111.33,111.38,14483.0,98.2608,98.2872,98.111,98.155,14483.0
2022-02-09 14:55:00,111.35,111.36,111.17,111.2,14223.0,98.1286,98.1374,97.97,97.9964,14223.0
2022-02-09 15:00:00,111.23,111.35,111.13,111.21,7807.0,98.0229,98.1286,97.9347,98.0052,7807.0
2022-02-09 15:05:00,111.23,111.25,111.1,111.17,9376.0,98.0229,98.0405,97.9083,97.97,9376.0
2022-02-09 15:10:00,111.15,111.29,111.15,111.2,4995.0,97.9524,98.0757,97.9524,97.9964,4995.0
2022-02-09 15:15:00,111.19,111.24,111.07,111.14,7112.0,97.9876,98.0317,97.8819,97.9435,7112.0
2022-02-09 15:20:00,111.15,111.42,111.09,111.38,10134.0,97.9524,98.1903,97.8995,98.155,10134.0
2022-02-09 15:25:00,111.44,111.62,111.34,111.61,9266.0,98.2079,98.3665,98.1198,98.3577,9266.0
2022-02-09 15:30:00,111.57,111.79,111.56,111.71,17182.0,98.3225,98.5164,98.3137,98.4459,17182.0
2022-02-09 15:35:00,111.71,111.92,111.7,111.84,14234.0,98.4459,98.6309,98.437,98.5604,14234.0
2022-02-09 15:40:00,111.85,111.87,111.61,111.74,24045.0,98.5692,98.5869,98.3577,98.4723,24045.0
2022-02-09 15:45:00,111.74,111.94,111.7,111.9,15322.0,98.4723,98.6486,98.437,98.6133,15322.0
2022-02-09 15:50:00,111.89,111.98,111.78,111.87,26200.0,98.6045,98.6838,98.5075,98.5869,26200.0
2022-02-09 15:55:00,111.86,112.09,111.81,112.07,79298.0,98.5781,98.7807,98.534,98.7631,79298.0
2022-02-10 09:30:00,110.91,112.74,110.14,112.53,40660.0,97.7409,99.3536,97.0623,99.1685,40660.0
2022-02-10 09:35:00,112.45,113.5,112.45,113.04,27080.0,99.098,100.0233,99.098,99.6179,27080.0
2022-02-10 09:40:00,112.81,113.05,112.2,112.52,6000.0,99.4153,99.6268,98.8777,99.1597,6000.0
2022-02-10 09:45:00,112.62,112.9,112.3,112.6,15075.0,99.2478,99.4946,98.9658,99.2302,15075.0
2022-02-10 09:50:00,112.62,113.07,112.56,112.77,7372.0,99.2478,99.6444,99.1949,99.38,7372.0
2022-02-10 09:55:00,112.68,113.1,112.68,112.98,5559.0,99.3007,99.6708,99.3007,99.5651,5559.0
2022-02-10 10:00:00,112.93,113.17,112.72,113.09,14585.0,99.521,99.7325,99.3359,99.662,14585.0
2022-02-10 10:05:00,113.1,113.24,112.9,113.17,7842.0,99.6708,99.7942,99.4946,99.7325,7842.0
2022-02-10 10:10:00,113.17,113.28,113.02,113.03,9081.0,99.7325,99.8294,99.6003,99.6091,9081.0
2022-02-10 10:15:00,112.92,112.94,112.45,112.45,21153.0,99.5122,99.5298,99.098,99.098,21153.0
2022-02-10 10:20:00,112.45,112.46,112.12,112.21,54013.0,99.098,99.1068,98.8072,98.8865,54013.0
2022-02-10 10:25:00,112.18,112.35,111.99,111.99,13543.0,98.8601,99.0099,98.6926,98.6926,13543.0
2022-02-10 10:30:00,112.08,112.56,111.95,112.24,11531.0,98.7719,99.1949,98.6574,98.9129,11531.0
2022-02-10 10:35:00,112.43,112.68,112.23,112.6,16506.0,99.0804,99.3007,98.9041,99.2302,16506.0
2022-02-10 10:40:00,112.63,112.63,112.39,112.51,4720.0,99.2566,99.2566,99.0451,99.1509,4720.0
2022-02-10 10:45:00,112.56,112.73,112.28,112.73,7317.0,99.1949,99.3447,98.9482,99.3447,7317.0
2022-02-10 10:50:00,112.7,112.7,111.97,112.18,8989.0,99.3183,99.3183,98.675,98.8601,8989.0
2022-02-10 10:55:00,112.1,112.43,111.95,112.29,8332.0,98.7896,99.0804,98.6574,98.957,8332.0
2022-02-10 11:00:00,112.24,112.59,111.96,112.53,13070.0,98.9129,99.2214,98.6662,99.1685,13070.0
2022-02-10 11:05:00,112.47,112.7,112.44,112.65,7808.0,99.1156,99.3183,99.0892,99.2742,7808.0
2022-02-10 11:10:00,112.65,112.69,112.38,112.43,4677.0,99.2742,99.3095,99.0363,99.0804,4677.0
2022-02-10 11:15:00,112.39,112.44,112.05,112.11,5660.0,99.0451,99.0892,98.7455,98.7984,5660.0
2022-02-10 11:20:00,112.07,112.33,111.83,112.33,9726.0,98.7631,98.9922,98.5516,98.9922,9726.0
2022-02-10 11:25:00,112.2,112.33,111.94,112.12,5550.0,98.8777,98.9922,98.6486,98.8072,5550.0
2022-02-10 11:30:00,112.17,112.17,111.88,112.04,5610.0,98.8512,98.8512,98.5957,98.7367,5610.0
2022-02-10 11:35:00,111.99,112.18,111.98,112.04,7357.0,98.6926,98.8601,98.6838,98.7367,7357.0
2022-02-10 11:40:00,112.25,112.3,112.14,112.3,5506.0,98.9217,98.9658,98.8248,98.9658,5506.0
2022-02-10 11:45:00,112.29,112.58,112.21,112.5,2740.0,98.957,99.2126,98.8865,99.1421,2740.0
2022-02-10 11:50:00,112.58,112.58,112.04,112.04,9749.0,99.2126,99.2126,98.7367,98.7367,9749.0
2022-02-10 11:55:00,112.01,112.31,111.96,112.03,6631.0,98.7102,98.9746,98.6662,98.7279,6631.0
2022-02-10 12:00:00,112.12,112.13,111.91,112.05,10076.0,98.8072,98.816,98.6221,98.7455,10076.0
2022-02-10 12:05:00,112.05,112.17,111.91,112.04,7983.0,98.7455,98.8512,98.6221,98.7367,7983.0
2022-02-10 12:10:00,112.0,112.24,111.98,112.14,4716.0,98.7014,98.9129,98.6838,98.8248,4716.0
2022-02-10 12:15:00,112.14,112.58,112.07,112.56,3613.0,98.8248,99.2126,98.7631,99.1949,3613.0
2022-02-10 12:20:00,112.52,112.7,112.42,112.53,4990.0,99.1597,99.3183,99.0716,99.1685,4990.0
2022-02-10 12:25:00,112.41,112.5,112.34,112.34,2400.0,99.0627,99.1421,99.0011,99.0011,2400.0
2022-02-10 12:30:00,112.34,112.53,112.04,112.13,11365.0,99.0011,99.1685,98.7367,98.816,11365.0
2022-02-10 12:35:00,112.13,112.31,112.12,112.12,21152.0,98.816,98.9746,98.8072,98.8072,21152.0
2022-02-10 12:40:00,112.17,112.57,112.12,112.38,16171.0,98.8512,99.2037,98.8072,99.0363,16171.0
2022-02-10 12:45:00,112.4,112.4,111.35,111.83,8972.0,99.0539,99.0539,98.1286,98.5516,8972.0
2022-02-10 12:50:00,111.83,112.08,111.57,111.95,26939.0,98.5516,98.7719,98.3225,98.6574,26939.0
2022-02-10 12:55:00,111.95,111.95,111.67,111.91,4381.0,98.6574,98.6574,98.4106,98.6221,4381.0
2022-02-10 13:00:00,112.01,112.03,111.73,111.99,7300.0,98.7102,98.7279,98.4635,98.6926,7300.0
2022-02-10 13:05:00,112.14,112.21,111.83,112.07,9355.0,98.8248,98.8865,98.5516,98.7631,9355.0
2022-02-10 13:10:00,112.03,112.19,111.78,111.98,18178.0,98.7279,98.8689,98.5075,98.6838,18178.0
2022-02-10 13:15:00,111.94,111.94,111.43,111.59,19016.0,98.6486,98.6486,98.1991,98.3401,19016.0
2022-02-10 13:20:00,111.64,111.93,111.54,111.87,19226.0,98.3842,98.6397,98.296,98.5869,19226.0
2022-02-10 13:25:00,111.87,112.06,111.71,111.79,36517.0,98.5869,98.7543,98.4459,98.5164,36517.0
2022-02-10 13:30:00,111.81,111.96,111.59,111.81,24985.0,98.534,98.6662,98.3401,98.534,24985.0
2022-02-10 13:35:00,111.81,111.92,111.38,111.57,30409.0,98.534,98.6309,98.155,98.3225,30409.0
2022-02-10 13:40:00,111.47,111.62,111.36,111.61,9981.0,98.2344,98.3665,98.1374,98.3577,9981.0
2022-02-10 13:45:00,111.48,111.53,111.09,111.13,14719.0,98.2432,98.2872,97.8995,97.9347,14719.0
2022-02-10 13:50:00,111.24,111.3,111.03,111.14,10921.0,98.0317,98.0845,97.8466,97.9435,10921.0
2022-02-10 13:55:00,111.07,111.28,110.93,111.27,5727.0,97.8819,98.0669,97.7585,98.0581,5727.0
2022-02-10 14:00:00,111.3,111.35,110.97,110.99,5000.0,98.0845,98.1286,97.7937,97.8114,5000.0
2022-02-10 14:05:00,110.96,111.19,110.8,111.06,16209.0,97.7849,97.9876,97.6439,97.873,16209.0
2022-02-10 14:10:00,111.01,111.04,110.74,110.76,6977.0,97.829,97.8554,97.591,97.6087,6977.0
2022-02-10 14:15:00,110.68,110.77,110.28,110.28,7509.0,97.5382,97.6175,97.1857,97.1857,7509.0
2022-02-10 14:20:00,110.47,110.67,110.3,110.59,13601.0,97.3531,97.5293,97.2033,97.4588,13601.0
2022-02-10 14:25:00,110.63,110.85,110.55,110.8,6260.0,97.4941,97.688,97.4236,97.6439,6260.0
2022-02-10 14:30:00,110.76,110.89,110.61,110.67,11421.0,97.6087,97.7232,97.4765,97.5293,11421.0
2022-02-10 14:35:00,110.69,111.0,110.63,110.71,12838.0,97.547,97.8202,97.4941,97.5646,12838.0
2022-02-10 14:40:00,110.72,110.86,110.32,110.38,20733.0,97.5734,97.6968,97.2209,97.2738,20733.0
2022-02-10 14:45:00,110.36,110.7,110.29,110.32,11527.0,97.2562,97.5558,97.1945,97.2209,11527.0
2022-02-10 14:50:00,110.38,110.46,110.01,110.08,10900.0,97.2738,97.3443,96.9477,97.0094,10900.0
2022-02-10 14:55:00,110.08,110.16,109.9,109.97,6169.0,97.0094,97.0799,96.8508,96.9125,6169.0
2022-02-10 15:00:00,109.91,110.05,109.74,109.95,10336.0,96.8596,96.983,96.7098,96.8948,10336.0
2022-02-10 15:05:00,110.0,110.27,110.0,110.27,10577.0,96.9389,97.1768,96.9389,97.1768,10577.0
2022-02-10 15:10:00,110.27,110.47,110.25,110.4,8560.0,97.1768,97.3531,97.1592,97.2914,8560.0
2022-02-10 15:15:00,110.35,110.48,110.06,110.13,16711.0,97.2473,97.3619,96.9918,97.0535,16711.0
2022-02-10 15:20:00,110.23,110.36,109.99,110.36,15747.0,97.1416,97.2562,96.9301,97.2562,15747.0
2022-02-10 15:25:00,110.43,110.48,110.19,110.25,9565.0,97.3178,97.3619,97.1063,97.1592,9565.0
2022-02-10 15:30:00,110.23,110.24,110.02,110.08,12391.0,97.1416,97.1504,96.9565,97.0094,12391.0
2022-02-10 15:35:00,110.03,110.29,109.91,110.19,13535.0,96.9653,97.1945,96.8596,97.1063,13535.0
2022-02-10 15:40:00,110.23,110.34,109.96,110.0,19962.0,97.1416,97.2385,96.9037,96.9389,19962.0
2022-02-10 15:45:00,110.03,110.04,109.7,109.78,22306.0,96.9653,96.9742,96.6745,96.745,22306.0
2022-02-10 15:50:00,109.76,110.12,109.56,109.93,41449.0,96.7274,97.0447,96.5511,96.8772,41449.0
2022-02-10 15:55:00,109.98,110.42,109.98,110.17,80789.0,96.9213,97.309,96.9213,97.0887,80789.0
2022-02-11 09:30:00,110.58,110.9,110.32,110.4,26904.0,97.45,97.732,97.2209,97.2914,26904.0
2022-02-11 09:35:00,110.38,110.8,110.37,110.76,4075.0,97.2738,97.6439,97.265,97.6087,4075.0
2022-02-11 09:40:00,110.7,110.79,109.94,110.34,12291.0,97.5558,97.6351,96.886,97.2385,12291.0
2022-02-11 09:45:00,110.39,111.11,110.39,111.08,5334.0,97.2826,97.9171,97.2826,97.8907,5334.0
2022-02-11 09:50:00,110.95,111.29,110.92,111.04,9111.0,97.7761,98.0757,97.7497,97.8554,9111.0
2022-02-11 09:55:00,110.96,111.08,110.52,110.58,9991.0,97.7849,97.8907,97.3972,97.45,9991.0
2022-02-11 10:00:00,110.68,111.23,110.67,111.21,15300.0,97.5382,98.0229,97.5293,98.0052,15300.0
2022-02-11 10:05:00,111.18,111.27,110.91,111.03,14743.0,97.9788,98.0581,97.7409,97.8466,14743.0
2022-02-11 10:10:00,110.92,111.06,110.5,110.74,27670.0,97.7497,97.873,97.3795,97.591,27670.0
2022-02-11 10:15:00,110.76,110.9,110.38,110.63,15350.0,97.6087,97.732,97.2738,97.4941,15350.0
2022-02-11 10:20:00,110.62,111.19,110.59,111.18,8604.0,97.4853,97.9876,97.4588,97.9788,8604.0
2022-02-11 10:25:00,111.26,111.42,111.19,111.34,12706.0,98.0493,98.1903,97.9876,98.1198,12706.0
2022-02-11 10:30:00,111.42,111.61,111.29,111.36,11975.0,98.1903,98.3577,98.0757,98.1374,11975.0
2022-02-11 10:35:00,111.28,111.59,111.26,111.59,9697.0,98.0669,98.3401,98.0493,98.3401,9697.0
2022-02-11 10:40:00,111.59,111.64,111.14,111.17,14592.0,98.3401,98.3842,97.9435,97.97,14592.0
2022-02-11 10:45:00,111.16,111.25,110.83,110.95,8954.0,97.9612,98.0405,97.6703,97.7761,8954.0
2022-02-11 10:50:00,110.89,111.05,110.74,110.82,13368.0,97.7232,97.8642,97.591,97.6615,13368.0
2022-02-11 10:55:00,110.82,110.85,110.65,110.66,13369.0,97.6615,97.688,97.5117,97.5205,13369.0
2022-02-11 11:00:00,110.62,111.1,110.62,110.9,14899.0,97.4853,97.9083,97.4853,97.732,14899.0
2022-02-11 11:05:00,110.95,111.01,110.6,110.67,16741.0,97.7761,97.829,97.4677,97.5293,16741.0
2022-02-11 11:10:00,110.74,110.9,110.69,110.88,16068.0,97.591,97.732,97.547,97.7144,16068.0
2022-02-11 11:15:00,110.86,110.86,110.35,110.42,5591.0,97.6968,97.6968,97.2473,97.309,5591.0
2022-02-11 11:20:00,110.49,110.77,110.49,110.61,8671.0,97.3707,97.6175,97.3707,97.4765,8671.0
2022-02-11 11:25:00,110.61,110.74,110.51,110.7,8743.0,97.4765,97.591,97.3883,97.5558,8743.0
2022-02-11 11:30:00,110.76,110.9,110.48,110.48,8597.0,97.6087,97.732,97.3619,97.3619,8597.0
2022-02-11 11:35:00,110.51,110.59,110.3,110.43,10245.0,97.3883,97.4588,97.2033,97.3178,10245.0
2022-02-11 11:40:00,110.41,110.45,110.18,110.24,8937.0,97.3002,97.3355,97.0975,97.1504,8937.0
2022-02-11 11:45:00,110.28,110.58,110.26,110.48,7486.0,97.1857,97.45,97.168,97.3619,7486.0
2022-02-11 11:50:00,110.45,110.58,110.24,110.51,18850.0,97.3355,97.45,97.1504,97.3883,18850.0
2022-02-11 11:55:00,110.54,111.0,110.47,110.93,20444.0,97.4148,97.8202,97.3531,97.7585,20444.0
2022-02-11 12:00:00,110.94,111.01,110.73,111.0,34255.0,97.7673,97.829,97.5822,97.8202,34255.0
2022-02-11 12:05:00,111.01,111.29,110.87,111.29,9304.0,97.829,98.0757,97.7056,98.0757,9304.0
2022-02-11 12:10:00,111.23,111.35,111.17,111.27,4441.0,98.0229,98.1286,97.97,98.0581,4441.0
2022-02-11 12:15:00,111.28,111.41,111.06,111.16,6460.0,98.0669,98.1815,97.873,97.9612,6460.0
2022-02-11 12:20:00,111.26,111.44,111.09,111.36,10662.0,98.0493,98.2079,97.8995,98.1374,10662.0
2022-02-11 12:25:00,111.35,111.48,111.31,111.46,8041.0,98.1286,98.2432,98.0934,98.2255,8041.0
2022-02-11 12:30:00,111.46,111.61,111.37,111.59,17188.0,98.2255,98.3577,98.1462,98.3401,17188.0
2022-02-11 12:35:00,111.62,111.63,111.36,111.43,5626.0,98.3665,98.3754,98.1374,98.1991,5626.0
2022-02-11 12:40:00,111.45,111.54,111.34,111.35,3849.0,98.2167,98.296,98.1198,98.1286,3849.0
2022-02-11 12:45:00,111.35,111.35,111.11,111.24,6600.0,98.1286,98.1286,97.9171,98.0317,6600.0
2022-02-11 12:50:00,111.18,111.18,110.72,110.83,6225.0,97.9788,97.9788,97.5734,97.6703,6225.0
2022-02-11 12:55:00,110.85,111.08,110.85,110.9,7605.0,97.688,97.8907,97.688,97.732,7605.0
2022-02-11 13:00:00,111.01,111.12,110.83,110.98,17307.0,97.829,97.9259,97.6703,97.8025,17307.0
2022-02-11 13:05:00,110.98,111.22,110.94,111.22,12178.0,97.8025,98.014,97.7673,98.014,12178.0
2022-02-11 13:10:00,111.22,111.22,110.98,111.05,7653.0,98.014,98.014,97.8025,97.8642,7653.0
2022-02-11 13:15:00,111.06,111.2,110.98,111.06,18209.0,97.873,97.9964,97.8025,97.873,18209.0
2022-02-11 13:20:00,111.07,111.23,110.99,111.11,12227.0,97.8819,98.0229,97.8114,97.9171,12227.0
2022-02-11 13:25:00,111.11,111.2,110.8,110.8,22147.0,97.9171,97.9964,97.6439,97.6439,22147.0
2022-02-11 13:30:00,110.77,110.79,110.31,110.6,30360.0,97.6175,97.6351,97.2121,97.4677,30360.0
2022-02-11 13:35:00,110.54,110.54,110.04,110.04,30720.0,97.4148,97.4148,96.9742,96.9742,30720.0
2022-02-11 13:40:00,110.06,110.3,109.92,109.92,23907.0,96.9918,97.2033,96.8684,96.8684,23907.0
2022-02-11 13:45:00,109.75,109.78,109.34,109.51,13839.0,96.7186,96.745,96.3573,96.5071,13839.0
2022-02-11 13:50:00,109.52,109.79,109.31,109.7,3000.0,96.5159,96.7538,96.3308,96.6745,3000.0
2022-02-11 13:55:00,109.67,109.77,109.19,109.19,8944.0,96.6481,96.7362,96.2251,96.2251,8944.0
2022-02-11 14:00:00,109.26,109.48,108.82,109.27,7703.0,96.2868,96.4806,95.899,96.2956,7703.0
2022-02-11 14:05:00,109.16,109.55,108.99,109.15,7235.0,96.1986,96.5423,96.0488,96.1898,7235.0
2022-02-11 14:10:00,109.26,109.38,109.06,109.38,7370.0,96.2868,96.3925,96.1105,96.3925,7370.0
2022-02-11 14:15:00,109.38,109.7,109.37,109.53,11072.0,96.3925,96.6745,96.3837,96.5247,11072.0
2022-02-11 14:20:00,109.47,109.76,109.44,109.44,5127.0,96.4718,96.7274,96.4454,96.4454,5127.0
2022-02-11 14:25:00,109.37,109.48,108.88,109.06,11427.0,96.3837,96.4806,95.9519,96.1105,11427.0
2022-02-11 14:30:00,109.13,109.4,108.95,109.4,12345.0,96.1722,96.4101,96.0136,96.4101,12345.0
2022-02-11 14:35:00,109.33,109.38,108.99,109.07,9056.0,96.3485,96.3925,96.0488,96.1193,9056.0
2022-02-11 14:40:00,108.94,109.06,108.73,108.83,8374.0,96.0048,96.1105,95.8197,95.9078,8374.0
2022-02-11 14:45:00,108.82,108.87,108.53,108.83,9286.0,95.899,95.9431,95.6434,95.9078,9286.0
2022-02-11 14:50:00,108.77,108.77,108.43,108.68,8680.0,95.8549,95.8549,95.5553,95.7756,8680.0
2022-02-11 14:55:00,108.73,108.9,108.66,108.79,9491.0,95.8197,95.9695,95.758,95.8726,9491.0
2022-02-11 15:00:00,108.75,109.16,108.66,109.01,11240.0,95.8373,96.1986,95.758,96.0665,11240.0
2022-02-11 15:05:00,108.98,109.11,108.51,108.59,20670.0,96.04,96.1546,95.6258,95.6963,20670.0
2022-02-11 15:10:00,108.59,108.81,108.47,108.64,8593.0,95.6963,95.8902,95.5906,95.7404,8593.0
2022-02-11 15:15:00,108.69,108.9,108.39,108.42,12896.0,95.7844,95.9695,95.5201,95.5465,12896.0
2022-02-11 15:20:00,108.36,108.54,108.28,108.4,15588.0,95.4936,95.6523,95.4231,95.5289,15588.0
2022-02-11 15:25:00,108.45,108.86,108.41,108.81,11412.0,95.5729,95.9343,95.5377,95.8902,11412.0
2022-02-11 15:30:00,108.72,108.86,108.3,108.69,11234.0,95.8109,95.9343,95.4408,95.7844,11234.0
2022-02-11 15:35:00,108.66,108.78,108.32,108.47,12544.0,95.758,95.8638,95.4584,95.5906,12544.0
2022-02-11 15:40:00,108.44,108.49,108.12,108.38,23400.0,95.5641,95.6082,95.2821,95.5113,23400.0
2022-02-11 15:45:00,108.32,108.88,108.31,108.86,19053.0,95.4584,95.9519,95.4496,95.9343,19053.0
2022-02-11 15:50:00,109.03,109.06,108.67,108.77,32912.0,96.0841,96.1105,95.7668,95.8549,32912.0
2022-02-11 15:55:00,108.78,109.19,108.61,108.62,79665.0,95.8638,96.2251,95.7139,95.7228,79665.0
2022-02-14 09:30:00,108.53,108.64,108.11,108.35,29691.0,95.6434,95.7404,95.2733,95.4848,29691.0
2022-02-14 09:35:00,108.36,108.55,107.53,107.62,47169.0,95.4936,95.6611,94.7622,94.8415,47169.0
2022-02-14 09:40:00,107.47,107.87,107.34,107.38,20770.0,94.7093,95.0618,94.5947,94.63,20770.0
2022-02-14 09:45:00,107.25,107.64,107.06,107.59,18961.0,94.5154,94.8591,94.348,94.8151,18961.0
2022-02-14 09:50:00,107.55,107.97,107.53,107.88,15402.0,94.7798,95.1499,94.7622,95.0706,15402.0
2022-02-14 09:55:00,107.88,107.88,106.96,107.04,40725.0,95.0706,95.0706,94.2599,94.3304,40725.0
2022-02-14 10:00:00,107.1,107.1,106.44,106.96,15926.0,94.3832,94.3832,93.8016,94.2599,15926.0
2022-02-14 10:05:00,107.03,107.44,106.96,107.19,45107.0,94.3216,94.6829,94.2599,94.4626,45107.0
2022-02-14 10:10:00,107.21,107.85,107.19,107.59,23586.0,94.4802,95.0442,94.4626,94.8151,23586.0
2022-02-14 10:15:00,107.36,107.47,106.72,107.47,11769.0,94.6124,94.7093,94.0484,94.7093,11769.0
2022-02-14 10:20:00,107.4,107.68,107.25,107.68,13000.0,94.6476,94.8944,94.5154,94.8944,13000.0
2022-02-14 10:25:00,107.78,107.78,107.35,107.55,8543.0,94.9825,94.9825,94.6036,94.7798,8543.0
2022-02-14 10:30:00,107.62,107.65,106.84,106.91,13969.0,94.8415,94.8679,94.1541,94.2158,13969.0
2022-02-14 10:35:00,106.88,106.95,106.39,106.63,21334.0,94.1894,94.2511,93.7575,93.969,21334.0
2022-02-14 10:40:00,106.74,106.87,106.52,106.77,18883.0,94.066,94.1805,93.8721,94.0924,18883.0
2022-02-14 10:45:00,106.72,106.88,106.54,106.68,16714.0,94.0484,94.1894,93.8897,94.0131,16714.0
2022-02-14 10:50:00,106.74,106.97,106.48,106.53,9331.0,94.066,94.2687,93.8369,93.8809,9331.0
2022-02-14 10:55:00,106.66,106.81,105.94,106.02,17520.0,93.9955,94.1277,93.361,93.4315,17520.0
2022-02-14 11:00:00,106.07,106.23,105.69,106.1,20844.0,93.4755,93.6165,93.1407,93.502,20844.0
2022-02-14 11:05:00,106.09,106.1,105.82,105.96,7739.0,93.4932,93.502,93.2552,93.3786,7739.0
2022-02-14 11:10:00,105.91,106.33,105.91,106.17,8480.0,93.3345,93.7047,93.3345,93.5637,8480.0
2022-02-14 11:15:00,106.18,106.45,106.09,106.42,8050.0,93.5725,93.8104,93.4932,93.784,8050.0
2022-02-14 11:20:00,106.42,106.58,106.1,106.5,31863.0,93.784,93.925,93.502,93.8545,31863.0
2022-02-14 11:25:00,106.47,106.69,106.42,106.51,8303.0,93.828,94.0219,93.784,93.8633,8303.0
2022-02-14 11:30:00,106.51,106.65,106.32,106.54,13496.0,93.8633,93.9867,93.6959,93.8897,13496.0
2022-02-14 11:35:00,106.61,106.63,106.26,106.38,8217.0,93.9514,93.969,93.643,93.7487,8217.0
2022-02-14 11:40:00,106.44,106.56,106.38,106.56,6821.0,93.8016,93.9074,93.7487,93.9074,6821.0
2022-02-14 11:45:00,106.65,106.87,106.63,106.82,5517.0,93.9867,94.1805,93.969,94.1365,5517.0
2022-02-14 11:50:00,106.87,107.13,106.67,106.72,12360.0,94.1805,94.4097,94.0043,94.0484,12360.0
2022-02-14 11:55:00,106.71,106.71,106.59,106.62,10345.0,94.0395,94.0395,93.9338,93.9602,10345.0
2022-02-14 12:00:00,106.62,106.62,106.39,106.55,6847.0,93.9602,93.9602,93.7575,93.8985,6847.0
2022-02-14 12:05:00,106.53,106.94,106.42,106.66,13477.0,93.8809,94.2422,93.784,93.9955,13477.0
2022-02-14 12:10:00,106.69,106.85,106.64,106.76,3628.0,94.0219,94.1629,93.9779,94.0836,3628.0
2022-02-14 12:15:00,106.84,106.89,106.55,106.55,9211.0,94.1541,94.1982,93.8985,93.8985,9211.0
2022-02-14 12:20:00,106.62,106.74,106.55,106.58,32667.0,93.9602,94.066,93.8985,93.925,32667.0
2022-02-14 12:25:00,106.57,106.61,106.41,106.48,23545.0,93.9162,93.9514,93.7752,93.8369,23545.0
2022-02-14 12:30:00,106.52,107.55,106.47,107.22,56970.0,93.8721,94.7798,93.828,94.489,56970.0
2022-02-14 12:35:00,107.22,107.23,106.93,107.0,4006.0,94.489,94.4978,94.2334,94.2951,4006.0
2022-02-14 12:40:00,107.02,107.2,106.92,107.18,8000.0,94.3127,94.4714,94.2246,94.4537,8000.0
2022-02-14 12:45:00,107.17,107.2,107.08,107.14,3690.0,94.4449,94.4714,94.3656,94.4185,3690.0
2022-02-14 12:50:00,107.14,107.2,106.99,107.07,5009.0,94.4185,94.4714,94.2863,94.3568,5009.0
2022-02-14 12:55:00,107.05,107.38,106.9,107.35,14840.0,94.3392,94.63,94.207,94.6036,14840.0
2022-02-14 13:00:00,107.38,107.38,107.05,107.15,6829.0,94.63,94.63,94.3392,94.4273,6829.0
2022-02-14 13:05:00,107.09,107.17,106.99,107.0,5109.0,94.3744,94.4449,94.2863,94.2951,5109.0
2022-02-14 13:10:00,106.97,106.97,106.71,106.79,6442.0,94.2687,94.2687,94.0395,94.11,6442.0
2022-02-14 13:15:00,106.78,106.94,106.77,106.94,4565.0,94.1012,94.2422,94.0924,94.2422,4565.0
2022-02-14 13:20:00,106.91,106.93,106.68,106.7,9720.0,94.2158,94.2334,94.0131,94.0307,9720.0
2022-02-14 13:25:00,106.63,106.67,106.51,106.52,8395.0,93.969,94.0043,93.8633,93.8721,8395.0
2022-02-14 13:30:00,106.52,106.52,106.3,106.45,5362.0,93.8721,93.8721,93.6782,93.8104,5362.0
2022-02-14 13:35:00,106.41,106.47,106.32,106.4,4602.0,93.7752,93.828,93.6959,93.7664,4602.0
2022-02-14 13:40:00,106.44,106.47,106.35,106.38,3029.0,93.8016,93.828,93.7223,93.7487,3029.0
2022-02-14 13:45:00,106.37,106.54,106.3,106.32,5245.0,93.7399,93.8897,93.6782,93.6959,5245.0
2022-02-14 13:50:00,106.25,106.28,105.69,105.74,11608.0,93.6342,93.6606,93.1407,93.1847,11608.0
2022-02-14 13:55:00,105.73,105.87,105.6,105.6,6531.0,93.1759,93.2993,93.0613,93.0613,6531.0
2022-02-14 14:00:00,105.63,105.72,105.54,105.71,6954.0,93.0878,93.1671,93.0085,93.1583,6954.0
2022-02-14 14:05:00,105.59,105.77,105.42,105.63,10235.0,93.0525,93.2112,92.9027,93.0878,10235.0
2022-02-14 14:10:00,105.57,105.71,105.42,105.71,11604.0,93.0349,93.1583,92.9027,93.1583,11604.0
2022-02-14 14:15:00,105.68,105.68,105.51,105.62,5628.0,93.1318,93.1318,92.982,93.079,5628.0
2022-02-14 14:20:00,105.66,105.82,105.62,105.62,8735.0,93.1142,93.2552,93.079,93.079,8735.0
2022-02-14 14:25:00,105.57,106.29,105.45,106.11,9329.0,93.0349,93.6694,92.9292,93.5108,9329.0
2022-02-14 14:30:00,106.02,106.19,105.87,106.18,5996.0,93.4315,93.5813,93.2993,93.5725,5996.0
2022-02-14 14:35:00,106.28,106.32,105.96,105.99,5902.0,93.6606,93.6959,93.3786,93.405,5902.0
2022-02-14 14:40:00,106.0,106.21,105.9,106.02,6042.0,93.4139,93.5989,93.3257,93.4315,6042.0
2022-02-14 14:45:00,105.94,106.1,105.81,105.84,6894.0,93.361,93.502,93.2464,93.2728,6894.0
2022-02-14 14:50:00,105.9,106.35,105.9,106.02,8403.0,93.3257,93.7223,93.3257,93.4315,8403.0
2022-02-14 14:55:00,106.02,106.18,105.91,106.18,7730.0,93.4315,93.5725,93.3345,93.5725,7730.0
2022-02-14 15:00:00,106.15,106.27,106.08,106.25,21123.0,93.546,93.6518,93.4844,93.6342,21123.0
2022-02-14 15:05:00,106.21,106.28,105.83,106.28,11165.0,93.5989,93.6606,93.264,93.6606,11165.0
2022-02-14 15:10:00,106.23,106.37,106.03,106.32,8580.0,93.6165,93.7399,93.4403,93.6959,8580.0
2022-02-14 15:15:00,106.29,106.39,106.08,106.23,10048.0,93.6694,93.7575,93.4844,93.6165,10048.0
2022-02-14 15:20:00,106.16,106.58,106.08,106.43,9762.0,93.5549,93.925,93.4844,93.7928,9762.0
2022-02-14 15:25:00,106.48,106.55,106.28,106.33,6790.0,93.8369,93.8985,93.6606,93.7047,6790.0
2022-02-14 15:30:00,106.28,106.61,106.27,106.61,11724.0,93.6606,93.9514,93.6518,93.9514,11724.0
2022-02-14 15:35:00,106.59,106.77,106.54,106.62,16392.0,93.9338,94.0924,93.8897,93.9602,16392.0
2022-02-14 15:40:00,106.69,106.83,106.45,106.58,25184.0,94.0219,94.1453,93.8104,93.925,25184.0
2022-02-14 15:45:00,106.55,106.8,106.21,106.66,23962.0,93.8985,94.1189,93.5989,93.9955,23962.0
2022-02-14 15:50:00,106.62,106.63,106.02,106.23,39569.0,93.9602,93.969,93.4315,93.6165,39569.0
2022-02-14 15:55:00,106.23,106.37,106.06,106.13,69062.0,93.6165,93.7399,93.4667,93.5284,69062.0
2022-02-15 09:30:00,107.64,107.95,107.3,107.55,30620.0,94.8591,95.1323,94.5595,94.7798,30620.0
2022-02-15 09:35:00,107.44,107.69,107.05,107.52,10101.0,94.6829,94.9032,94.3392,94.7534,10101.0
2022-02-15 09:40:00,107.63,108.22,107.45,107.75,17867.0,94.8503,95.3703,94.6917,94.9561,17867.0
2022-02-15 09:45:00,107.93,108.62,107.84,108.49,9798.0,95.1147,95.7228,95.0354,95.6082,9798.0
2022-02-15 09:50:00,108.39,108.58,107.91,108.0,35018.0,95.5201,95.6875,95.0971,95.1764,35018.0
2022-02-15 09:55:00,108.0,108.18,107.63,108.12,18854.0,95.1764,95.335,94.8503,95.2821,18854.0
2022-02-15 10:00:00,108.39,108.64,108.28,108.33,7736.0,95.5201,95.7404,95.4231,95.4672,7736.0
2022-02-15 10:05:00,108.36,108.78,108.27,108.77,12416.0,95.4936,95.8638,95.4143,95.8549,12416.0
2022-02-15 10:10:00,108.8,108.93,108.43,108.7,11510.0,95.8814,95.996,95.5553,95.7933,11510.0
2022-02-15 10:15:00,108.78,108.94,108.65,108.77,3998.0,95.8638,96.0048,95.7492,95.8549,3998.0
2022-02-15 10:20:00,108.77,109.24,108.64,109.06,8483.0,95.8549,96.2691,95.7404,96.1105,8483.0
2022-02-15 10:25:00,108.94,109.62,108.88,109.38,16649.0,96.0048,96.604,95.9519,96.3925,16649.0
2022-02-15 10:30:00,109.49,109.65,109.38,109.58,4778.0,96.4895,96.6305,96.3925,96.5688,4778.0
2022-02-15 10:35:00,109.56,109.61,109.1,109.1,7175.0,96.5511,96.5952,96.1458,96.1458,7175.0
2022-02-15 10:40:00,109.19,109.21,109.02,109.02,3177.0,96.2251,96.2427,96.0753,96.0753,3177.0
2022-02-15 10:45:00,109.08,109.09,108.85,108.85,9161.0,96.1281,96.137,95.9254,95.9254,9161.0
2022-02-15 10:50:00,108.8,109.35,108.8,109.35,10311.0,95.8814,96.3661,95.8814,96.3661,10311.0
2022-02-15 10:55:00,109.33,109.43,109.22,109.22,9321.0,96.3485,96.4366,96.2515,96.2515,9321.0
2022-02-15 11:00:00,109.21,109.58,109.21,109.5,6346.0,96.2427,96.5688,96.2427,96.4983,6346.0
2022-02-15 11:05:00,109.5,109.69,109.41,109.62,4646.0,96.4983,96.6657,96.419,96.604,4646.0
2022-02-15 11:10:00,109.6,109.82,109.44,109.68,5350.0,96.5864,96.7803,96.4454,96.6569,5350.0
2022-02-15 11:15:00,109.68,109.68,109.35,109.37,5323.0,96.6569,96.6569,96.3661,96.3837,5323.0
2022-02-15 11:20:00,109.42,109.58,109.32,109.33,7088.0,96.4278,96.5688,96.3396,96.3485,7088.0
2022-02-15 11:25:00,109.34,109.39,109.22,109.33,6450.0,96.3573,96.4013,96.2515,96.3485,6450.0
2022-02-15 11:30:00,109.35,109.41,109.08,109.19,5254.0,96.3661,96.419,96.1281,96.2251,5254.0
2022-02-15 11:35:00,109.15,109.27,109.1,109.18,3957.0,96.1898,96.2956,96.1458,96.2163,3957.0
2022-02-15 11:40:00,109.14,109.2,109.02,109.02,5177.0,96.181,96.2339,96.0753,96.0753,5177.0
2022-02-15 11:45:00,109.08,109.26,109.04,109.15,4600.0,96.1281,96.2868,96.0929,96.1898,4600.0
2022-02-15 11:50:00,109.11,109.16,109.01,109.05,4788.0,96.1546,96.1986,96.0665,96.1017,4788.0
2022-02-15 11:55:00,108.95,109.28,108.93,109.24,5981.0,96.0136,96.3044,95.996,96.2691,5981.0
2022-02-15 12:00:00,109.24,109.46,109.24,109.37,8534.0,96.2691,96.463,96.2691,96.3837,8534.0
2022-02-15 12:05:00,109.32,109.64,109.32,109.64,12118.0,96.3396,96.6216,96.3396,96.6216,12118.0
2022-02-15 12:10:00,109.62,109.94,109.61,109.76,20621.0,96.604,96.886,96.5952,96.7274,20621.0
2022-02-15 12:15:00,109.81,109.81,109.48,109.59,5351.0,96.7715,96.7715,96.4806,96.5776,5351.0
2022-02-15 12:20:00,109.57,109.65,109.28,109.28,2404.0,96.56,96.6305,96.3044,96.3044,2404.0
2022-02-15 12:25:00,109.27,109.28,109.17,109.26,1208.0,96.2956,96.3044,96.2075,96.2868,1208.0
2022-02-15 12:30:00,109.24,109.5,109.23,109.49,2750.0,96.2691,96.4983,96.2603,96.4895,2750.0
2022-02-15 12:35:00,109.51,109.58,109.4,109.5,3703.0,96.5071,96.5688,96.4101,96.4983,3703.0
2022-02-15 12:40:00,109.56,109.57,109.43,109.51,2004.0,96.5511,96.56,96.4366,96.5071,2004.0
2022-02-15 12:45:00,109.57,109.58,109.3,109.36,3336.0,96.56,96.5688,96.322,96.3749,3336.0
2022-02-15 12:50:00,109.36,109.46,109.31,109.42,2799.0,96.3749,96.463,96.3308,96.4278,2799.0
2022-02-15 12:55:00,109.42,109.58,109.41,109.49,3058.0,96.4278,96.5688,96.419,96.4895,3058.0
2022-02-15 13:00:00,109.59,109.63,109.5,109.58,2705.0,96.5776,96.6128,96.4983,96.5688,2705.0
2022-02-15 13:05:00,109.6,109.69,109.57,109.68,1815.0,96.5864,96.6657,96.56,96.6569,1815.0
2022-02-15 13:10:00,109.63,109.73,109.62,109.68,2166.0,96.6128,96.701,96.604,96.6569,2166.0
2022-02-15 13:15:00,109.68,109.68,109.58,109.65,1695.0,96.6569,96.6569,96.5688,96.6305,1695.0
2022-02-15 13:20:00,109.67,109.88,109.67,109.79,3951.0,96.6481,96.8332,96.6481,96.7538,3951.0
2022-02-15 13:25:00,109.81,109.87,109.8,109.84,697.0,96.7715,96.8243,96.7626,96.7979,697.0
2022-02-15 13:30:00,109.81,109.86,109.79,109.81,1508.0,96.7715,96.8155,96.7538,96.7715,1508.0
2022-02-15 13:35:00,109.85,109.93,109.85,109.9,2830.0,96.8067,96.8772,96.8067,96.8508,2830.0
2022-02-15 13:40:00,109.87,109.92,109.79,109.85,4755.0,96.8243,96.8684,96.7538,96.8067,4755.0
2022-02-15 13:45:00,109.92,109.92,109.84,109.85,4800.0,96.8684,96.8684,96.7979,96.8067,4800.0
2022-02-15 13:50:00,109.84,109.85,109.69,109.76,3045.0,96.7979,96.8067,96.6657,96.7274,3045.0
2022-02-15 13:55:00,109.79,109.82,109.73,109.77,2252.0,96.7538,96.7803,96.701,96.7362,2252.0
2022-02-15 14:00:00,109.83,109.83,109.66,109.69,3625.0,96.7891,96.7891,96.6393,96.6657,3625.0
2022-02-15 14:05:00,109.62,109.64,109.46,109.58,2996.0,96.604,96.6216,96.463,96.5688,2996.0
2022-02-15 14:10:00,109.57,109.69,109.52,109.61,2578.0,96.56,96.6657,96.5159,96.5952,2578.0
2022-02-15 14:15:00,109.61,109.88,109.52,109.88,12387.0,96.5952,96.8332,96.5159,96.8332,12387.0
2022-02-15 14:20:00,109.94,109.98,109.85,109.98,9710.0,96.886,96.9213,96.8067,96.9213,9710.0
2022-02-15 14:25:00,109.98,110.07,109.9,110.07,9305.0,96.9213,97.0006,96.8508,97.0006,9305.0
2022-02-15 14:30:00,110.06,110.06,109.96,109.97,2750.0,96.9918,96.9918,96.9037,96.9125,2750.0
2022-02-15 14:35:00,110.04,110.18,110.03,110.17,11445.0,96.9742,97.0975,96.9653,97.0887,11445.0
2022-02-15 14:40:00,110.17,110.34,109.96,110.27,9257.0,97.0887,97.2385,96.9037,97.1768,9257.0
2022-02-15 14:45:00,110.33,110.33,110.15,110.15,2900.0,97.2297,97.2297,97.0711,97.0711,2900.0
2022-02-15 14:50:00,110.21,110.21,110.01,110.04,7060.0,97.124,97.124,96.9477,96.9742,7060.0
2022-02-15 14:55:00,110.04,110.25,110.01,110.24,9998.0,96.9742,97.1592,96.9477,97.1504,9998.0
2022-02-15 15:00:00,110.24,110.33,110.17,110.24,11211.0,97.1504,97.2297,97.0887,97.1504,11211.0
2022-02-15 15:05:00,110.31,110.4,110.23,110.25,6637.0,97.2121,97.2914,97.1416,97.1592,6637.0
2022-02-15 15:10:00,110.23,110.34,110.22,110.28,9089.0,97.1416,97.2385,97.1328,97.1857,9089.0
2022-02-15 15:15:00,110.32,110.33,110.14,110.25,8040.0,97.2209,97.2297,97.0623,97.1592,8040.0
2022-02-15 15:20:00,110.24,110.24,110.06,110.19,9381.0,97.1504,97.1504,96.9918,97.1063,9381.0
2022-02-15 15:25:00,110.16,110.3,110.08,110.25,5183.0,97.0799,97.2033,97.0094,97.1592,5183.0
2022-02-15 15:30:00,110.21,110.21,109.81,109.89,11876.0,97.124,97.124,96.7715,96.842,11876.0
2022-02-15 15:35:00,109.92,110.03,109.77,109.78,16867.0,96.8684,96.9653,96.7362,96.745,16867.0
2022-02-15 15:40:00,109.82,109.94,109.66,109.79,27483.0,96.7803,96.886,96.6393,96.7538,27483.0
2022-02-15 15:45:00,109.81,109.87,109.6,109.75,15805.0,96.7715,96.8243,96.5864,96.7186,15805.0
2022-02-15 15:50:00,109.76,110.07,109.73,109.92,34526.0,96.7274,97.0006,96.701,96.8684,34526.0
2022-02-15 15:55:00,109.89,110.04,109.67,109.97,43785.0,96.842,96.9742,96.6481,96.9125,43785.0
2022-02-16 09:30:00,109.57,109.57,109.09,109.29,16294.0,96.56,96.56,96.137,96.3132,16294.0
2022-02-16 09:35:00,109.44,109.97,109.2,109.97,7404.0,96.4454,96.9125,96.2339,96.9125,7404.0
2022-02-16 09:40:00,109.91,110.44,109.91,110.35,7736.0,96.8596,97.3267,96.8596,97.2473,7736.0
2022-02-16 09:45:00,110.45,110.64,110.19,110.19,19576.0,97.3355,97.5029,97.1063,97.1063,19576.0
2022-02-16 09:50:00,110.13,110.16,109.64,109.72,6589.0,97.0535,97.0799,96.6216,96.6921,6589.0
2022-02-16 09:55:00,109.95,110.44,109.62,110.23,9412.0,96.8948,97.3267,96.604,97.1416,9412.0
2022-02-16 10:00:00,110.09,110.26,110.02,110.04,6626.0,97.0182,97.168,96.9565,96.9742,6626.0
2022-02-16 10:05:00,110.02,110.21,109.95,110.14,2925.0,96.9565,97.124,96.8948,97.0623,2925.0
2022-02-16 10:10:00,110.14,110.2,110.12,110.15,3100.0,97.0623,97.1152,97.0447,97.0711,3100.0
2022-02-16 10:15:00,110.09,110.09,109.63,109.86,3025.0,97.0182,97.0182,96.6128,96.8155,3025.0
2022-02-16 10:20:00,109.88,110.05,109.74,110.05,2831.0,96.8332,96.983,96.7098,96.983,2831.0
2022-02-16 10:25:00,110.17,110.57,110.15,110.57,2734.0,97.0887,97.4412,97.0711,97.4412,2734.0
2022-02-16 10:30:00,110.51,110.73,110.48,110.59,9007.0,97.3883,97.5822,97.3619,97.4588,9007.0
2022-02-16 10:35:00,110.7,110.78,110.51,110.64,6996.0,97.5558,97.6263,97.3883,97.5029,6996.0
2022-02-16 10:40:00,110.65,110.7,110.55,110.68,7711.0,97.5117,97.5558,97.4236,97.5382,7711.0
2022-02-16 10:45:00,110.67,110.73,110.43,110.47,11961.0,97.5293,97.5822,97.3178,97.3531,11961.0
2022-02-16 10:50:00,110.57,110.58,110.3,110.3,2485.0,97.4412,97.45,97.2033,97.2033,2485.0
2022-02-16 10:55:00,110.09,110.31,110.09,110.22,2788.0,97.0182,97.2121,97.0182,97.1328,2788.0
2022-02-16 11:00:00,110.28,110.39,110.25,110.39,600.0,97.1857,97.2826,97.1592,97.2826,600.0
2022-02-16 11:05:00,110.39,110.55,110.16,110.44,5866.0,97.2826,97.4236,97.0799,97.3267,5866.0
2022-02-16 11:10:00,110.29,110.4,110.23,110.25,2874.0,97.1945,97.2914,97.1416,97.1592,2874.0
2022-02-16 11:15:00,110.29,110.47,110.16,110.28,4107.0,97.1945,97.3531,97.0799,97.1857,4107.0
2022-02-16 11:20:00,110.28,110.47,110.14,110.42,6173.0,97.1857,97.3531,97.0623,97.309,6173.0
2022-02-16 11:25:00,110.48,110.65,110.47,110.63,2603.0,97.3619,97.5117,97.3531,97.4941,2603.0
2022-02-16 11:30:00,110.62,110.83,110.57,110.68,7340.0,97.4853,97.6703,97.4412,97.5382,7340.0
2022-02-16 11:35:00,110.68,110.73,110.51,110.64,7597.0,97.5382,97.5822,97.3883,97.5029,7597.0
2022-02-16 11:40:00,110.69,110.71,110.38,110.44,10100.0,97.547,97.5646,97.2738,97.3267,10100.0
2022-02-16 11:45:00,110.5,110.71,110.46,110.65,6574.0,97.3795,97.5646,97.3443,97.5117,6574.0
2022-02-16 11:50:00,110.64,110.7,110.45,110.46,10879.0,97.5029,97.5558,97.3355,97.3443,10879.0
2022-02-16 11:55:00,110.51,110.62,110.51,110.54,2694.0,97.3883,97.4853,97.3883,97.4148,2694.0
2022-02-16 12:00:00,110.54,110.61,110.49,110.54,2736.0,97.4148,97.4765,97.3707,97.4148,2736.0
2022-02-16 12:05:00,110.57,110.59,110.46,110.53,2483.0,97.4412,97.4588,97.3443,97.406,2483.0
2022-02-16 12:10:00,110.53,110.57,110.37,110.47,10084.0,97.406,97.4412,97.265,97.3531,10084.0
2022-02-16 12:15:00,110.5,110.62,110.5,110.61,4490.0,97.3795,97.4853,97.3795,97.4765,4490.0
2022-02-16 12:20:00,110.64,110.83,110.57,110.79,8835.0,97.5029,97.6703,97.4412,97.6351,8835.0
2022-02-16 12:25:00,110.74,110.81,110.63,110.64,19666.0,97.591,97.6527,97.4941,97.5029,19666.0
2022-02-16 12:30:00,110.66,110.66,110.16,110.16,4601.0,97.5205,97.5205,97.0799,97.0799,4601.0
2022-02-16 12:35:00,110.26,110.38,110.21,110.38,6963.0,97.168,97.2738,97.124,97.2738,6963.0
2022-02-16 12:40:00,110.41,110.43,110.32,110.43,4454.0,97.3002,97.3178,97.2209,97.3178,4454.0
2022-02-16 12:45:00,110.43,110.48,110.36,110.43,6760.0,97.3178,97.3619,97.2562,97.3178,6760.0
2022-02-16 12:50:00,110.45,110.46,110.33,110.41,3372.0,97.3355,97.3443,97.2297,97.3002,3372.0
2022-02-16 12:55:00,110.4,110.42,110.25,110.26,7143.0,97.2914,97.309,97.1592,97.168,7143.0
2022-02-16 13:00:00,110.34,110.44,110.21,110.22,3254.0,97.2385,97.3267,97.124,97.1328,3254.0
2022-02-16 13:05:00,110.3,110.44,110.27,110.44,5880.0,97.2033,97.3267,97.1768,97.3267,5880.0
2022-02-16 13:10:00,110.44,110.7,110.41,110.7,4661.0,97.3267,97.5558,97.3002,97.5558,4661.0
2022-02-16 13:15:00,110.7,110.7,110.62,110.67,2647.0,97.5558,97.5558,97.4853,97.5293,2647.0
2022-02-16 13:20:00,110.67,110.75,110.63,110.64,5229.0,97.5293,97.5998,97.4941,97.5029,5229.0
2022-02-16 13:25:00,110.64,110.71,110.55,110.7,5885.0,97.5029,97.5646,97.4236,97.5558,5885.0
2022-02-16 13:30:00,110.65,110.73,110.58,110.62,3932.0,97.5117,97.5822,97.45,97.4853,3932.0
2022-02-16 13:35:00,110.67,110.74,110.6,110.74,2000.0,97.5293,97.591,97.4677,97.591,2000.0
2022-02-16 13:40:00,110.68,110.69,110.54,110.6,6125.0,97.5382,97.547,97.4148,97.4677,6125.0
2022-02-16 13:45:00,110.67,110.87,110.67,110.86,5437.0,97.5293,97.7056,97.5293,97.6968,5437.0
2022-02-16 13:50:00,110.86,111.0,110.81,110.94,5277.0,97.6968,97.8202,97.6527,97.7673,5277.0
2022-02-16 13:55:00,110.94,110.94,110.76,110.83,4909.0,97.7673,97.7673,97.6087,97.6703,4909.0
2022-02-16 14:00:00,110.93,111.36,110.55,111.14,6472.0,97.7585,98.1374,97.4236,97.9435,6472.0
2022-02-16 14:05:00,111.24,111.5,110.99,111.19,7738.0,98.0317,98.2608,97.8114,97.9876,7738.0
2022-02-16 14:10:00,111.32,111.46,111.11,111.25,4754.0,98.1022,98.2255,97.9171,98.0405,4754.0
2022-02-16 14:15:00,111.34,111.6,111.32,111.51,5435.0,98.1198,98.3489,98.1022,98.2696,5435.0
2022-02-16 14:20:00,111.47,111.86,111.44,111.78,5533.0,98.2344,98.5781,98.2079,98.5075,5533.0
2022-02-16 14:25:00,111.78,111.9,111.71,111.79,10848.0,98.5075,98.6133,98.4459,98.5164,10848.0
2022-02-16 14:30:00,111.95,112.06,111.87,111.98,13412.0,98.6574,98.7543,98.5869,98.6838,13412.0
2022-02-16 14:35:00,112.01,112.04,111.77,111.87,13353.0,98.7102,98.7367,98.4987,98.5869,13353.0
2022-02-16 14:40:00,111.85,111.86,111.59,111.86,9926.0,98.5692,98.5781,98.3401,98.5781,9926.0
2022-02-16 14:45:00,111.8,111.99,111.73,111.8,9458.0,98.5252,98.6926,98.4635,98.5252,9458.0
2022-02-16 14:50:00,111.86,112.05,111.85,111.93,10404.0,98.5781,98.7455,98.5692,98.6397,10404.0
2022-02-16 14:55:00,111.92,112.05,111.88,112.03,4279.0,98.6309,98.7455,98.5957,98.7279,4279.0
2022-02-16 15:00:00,112.06,112.35,111.99,112.27,12851.0,98.7543,99.0099,98.6926,98.9394,12851.0
2022-02-16 15:05:00,112.37,112.37,112.09,112.26,26240.0,99.0275,99.0275,98.7807,98.9306,26240.0
2022-02-16 15:10:00,112.24,112.26,112.03,112.18,5837.0,98.9129,98.9306,98.7279,98.8601,5837.0
2022-02-16 15:15:00,112.14,112.5,112.14,112.5,16363.0,98.8248,99.1421,98.8248,99.1421,16363.0
2022-02-16 15:20:00,112.5,112.5,112.32,112.41,20291.0,99.1421,99.1421,98.9834,99.0627,20291.0
2022-02-16 15:25:00,112.45,112.57,112.42,112.49,13538.0,99.098,99.2037,99.0716,99.1332,13538.0
2022-02-16 15:30:00,112.55,112.56,111.99,112.04,21899.0,99.1861,99.1949,98.6926,98.7367,21899.0
2022-02-16 15:35:00,112.04,112.36,111.93,112.32,16900.0,98.7367,99.0187,98.6397,98.9834,16900.0
2022-02-16 15:40:00,112.32,112.39,112.28,112.36,25470.0,98.9834,99.0451,98.9482,99.0187,25470.0
2022-02-16 15:45:00,112.35,112.56,112.28,112.56,28759.0,99.0099,99.1949,98.9482,99.1949,28759.0
2022-02-16 15:50:00,112.6,112.63,112.02,112.02,36397.0,99.2302,99.2566,98.7191,98.7191,36397.0
2022-02-16 15:55:00,111.97,112.06,111.81,111.86,72985.0,98.675,98.7543,98.534,98.5781,72985.0
2022-02-17 09:30:00,111.57,112.63,111.48,111.73,36479.0,98.3225,99.2566,98.2432,98.4635,36479.0
2022-02-17 09:35:00,111.68,111.7,111.3,111.62,13626.0,98.4194,98.437,98.0845,98.3665,13626.0
2022-02-17 09:40:00,111.86,112.2,111.67,111.97,7356.0,98.5781,98.8777,98.4106,98.675,7356.0
2022-02-17 09:45:00,111.96,112.05,111.63,111.81,7492.0,98.6662,98.7455,98.3754,98.534,7492.0
2022-02-17 09:50:00,111.76,111.76,111.14,111.14,4602.0,98.4899,98.4899,97.9435,97.9435,4602.0
2022-02-17 09:55:00,111.23,111.36,111.15,111.24,4602.0,98.0229,98.1374,97.9524,98.0317,4602.0
2022-02-17 10:00:00,111.31,111.34,110.9,111.03,32370.0,98.0934,98.1198,97.732,97.8466,32370.0
2022-02-17 10:05:00,111.01,111.37,110.97,111.21,9353.0,97.829,98.1462,97.7937,98.0052,9353.0
2022-02-17 10:10:00,111.19,111.33,111.06,111.2,2353.0,97.9876,98.111,97.873,97.9964,2353.0
2022-02-17 10:15:00,111.27,111.49,111.18,111.37,7350.0,98.0581,98.252,97.9788,98.1462,7350.0
2022-02-17 10:20:00,111.33,111.33,111.02,111.25,41105.0,98.111,98.111,97.8378,98.0405,41105.0
2022-02-17 10:25:00,111.25,111.25,111.03,111.12,4632.0,98.0405,98.0405,97.8466,97.9259,4632.0
2022-02-17 10:30:00,111.18,111.39,111.11,111.11,6572.0,97.9788,98.1639,97.9171,97.9171,6572.0
2022-02-17 10:35:00,111.02,111.12,110.98,110.98,6165.0,97.8378,97.9259,97.8025,97.8025,6165.0
2022-02-17 10:40:00,110.98,111.04,110.86,110.96,5981.0,97.8025,97.8554,97.6968,97.7849,5981.0
2022-02-17 10:45:00,111.02,111.1,110.79,110.99,7781.0,97.8378,97.9083,97.6351,97.8114,7781.0
2022-02-17 10:50:00,110.94,111.11,110.94,111.02,9583.0,97.7673,97.9171,97.7673,97.8378,9583.0
2022-02-17 10:55:00,111.03,111.11,110.92,111.08,6653.0,97.8466,97.9171,97.7497,97.8907,6653.0
2022-02-17 11:00:00,111.04,111.23,110.94,111.19,10068.0,97.8554,98.0229,97.7673,97.9876,10068.0
2022-02-17 11:05:00,111.22,111.49,111.21,111.39,10233.0,98.014,98.252,98.0052,98.1639,10233.0
2022-02-17 11:10:00,111.44,111.8,111.35,111.8,3999.0,98.2079,98.5252,98.1286,98.5252,3999.0
2022-02-17 11:15:00,111.77,111.93,111.63,111.9,5787.0,98.4987,98.6397,98.3754,98.6133,5787.0
2022-02-17 11:20:00,111.82,111.95,111.77,111.77,2080.0,98.5428,98.6574,98.4987,98.4987,2080.0
2022-02-17 11:25:00,111.8,111.94,111.8,111.94,1778.0,98.5252,98.6486,98.5252,98.6486,1778.0
2022-02-17 11:30:00,111.91,112.04,111.74,111.74,5274.0,98.6221,98.7367,98.4723,98.4723,5274.0
2022-02-17 11:35:00,111.74,111.9,111.64,111.65,2619.0,98.4723,98.6133,98.3842,98.393,2619.0
2022-02-17 11:40:00,111.67,111.8,111.66,111.71,3332.0,98.4106,98.5252,98.4018,98.4459,3332.0
2022-02-17 11:45:00,111.71,111.81,111.67,111.81,5159.0,98.4459,98.534,98.4106,98.534,5159.0
2022-02-17 11:50:00,111.98,112.04,111.77,111.77,3245.0,98.6838,98.7367,98.4987,98.4987,3245.0
2022-02-17 11:55:00,111.74,111.86,111.71,111.72,2861.0,98.4723,98.5781,98.4459,98.4547,2861.0
2022-02-17 12:00:00,111.66,111.86,111.6,111.86,1268.0,98.4018,98.5781,98.3489,98.5781,1268.0
2022-02-17 12:05:00,111.83,111.86,111.71,111.78,4127.0,98.5516,98.5781,98.4459,98.5075,4127.0
2022-02-17 12:10:00,111.87,111.99,111.79,111.99,3327.0,98.5869,98.6926,98.5164,98.6926,3327.0
2022-02-17 12:15:00,112.03,112.14,111.95,111.97,2624.0,98.7279,98.8248,98.6574,98.675,2624.0
2022-02-17 12:20:00,112.02,112.19,111.95,112.15,4764.0,98.7191,98.8689,98.6574,98.8336,4764.0
2022-02-17 12:25:00,112.19,112.28,112.17,112.21,2794.0,98.8689,98.9482,98.8512,98.8865,2794.0
2022-02-17 12:30:00,112.14,112.22,112.02,112.18,3104.0,98.8248,98.8953,98.7191,98.8601,3104.0
2022-02-17 12:35:00,112.17,112.17,112.01,112.01,2500.0,98.8512,98.8512,98.7102,98.7102,2500.0
2022-02-17 12:40:00,111.98,112.08,111.96,112.07,1541.0,98.6838,98.7719,98.6662,98.7631,1541.0
2022-02-17 12:45:00,112.14,112.14,111.9,111.9,2713.0,98.8248,98.8248,98.6133,98.6133,2713.0
2022-02-17 12:50:00,111.99,112.45,111.99,112.39,8152.0,98.6926,99.098,98.6926,99.0451,8152.0
2022-02-17 12:55:00,112.4,112.43,112.31,112.34,3175.0,99.0539,99.0804,98.9746,99.0011,3175.0
2022-02-17 13:00:00,112.38,112.58,112.38,112.47,6511.0,99.0363,99.2126,99.0363,99.1156,6511.0
2022-02-17 13:05:00,112.48,112.57,112.47,112.57,3483.0,99.1244,99.2037,99.1156,99.2037,3483.0
2022-02-17 13:10:00,112.55,112.55,112.12,112.33,6165.0,99.1861,99.1861,98.8072,98.9922,6165.0
2022-02-17 13:15:00,112.38,112.4,112.19,112.25,3117.0,99.0363,99.0539,98.8689,98.9217,3117.0
2022-02-17 13:20:00,112.24,112.24,112.12,112.14,2289.0,98.9129,98.9129,98.8072,98.8248,2289.0
2022-02-17 13:25:00,112.1,112.16,112.03,112.09,3433.0,98.7896,98.8424,98.7279,98.7807,3433.0
2022-02-17 13:30:00,112.04,112.09,111.97,112.09,2840.0,98.7367,98.7807,98.675,98.7807,2840.0
2022-02-17 13:35:00,112.09,112.09,111.96,111.97,3280.0,98.7807,98.7807,98.6662,98.675,3280.0
2022-02-17 13:40:00,111.94,111.94,111.83,111.9,5463.0,98.6486,98.6486,98.5516,98.6133,5463.0
2022-02-17 13:45:00,111.91,111.95,111.75,111.81,2421.0,98.6221,98.6574,98.4811,98.534,2421.0
2022-02-17 13:50:00,111.81,111.83,111.71,111.77,2506.0,98.534,98.5516,98.4459,98.4987,2506.0
2022-02-17 13:55:00,111.78,111.9,111.7,111.86,3422.0,98.5075,98.6133,98.437,98.5781,3422.0
2022-02-17 14:00:00,111.89,111.89,111.7,111.78,3500.0,98.6045,98.6045,98.437,98.5075,3500.0
2022-02-17 14:05:00,111.85,111.92,111.77,111.77,5179.0,98.5692,98.6309,98.4987,98.4987,5179.0
2022-02-17 14:10:00,111.77,111.88,111.56,111.58,8425.0,98.4987,98.5957,98.3137,98.3313,8425.0
2022-02-17 14:15:00,111.56,111.74,111.39,111.64,7430.0,98.3137,98.4723,98.1639,98.3842,7430.0
2022-02-17 14:20:00,111.62,111.62,111.44,111.48,3326.0,98.3665,98.3665,98.2079,98.2432,3326.0
2022-02-17 14:25:00,111.44,111.67,111.41,111.57,10284.0,98.2079,98.4106,98.1815,98.3225,10284.0
2022-02-17 14:30:00,111.62,111.62,111.33,111.35,5304.0,98.3665,98.3665,98.111,98.1286,5304.0
2022-02-17 14:35:00,111.37,111.41,111.29,111.38,4996.0,98.1462,98.1815,98.0757,98.155,4996.0
2022-02-17 14:40:00,111.38,111.42,111.29,111.32,4609.0,98.155,98.1903,98.0757,98.1022,4609.0
2022-02-17 14:45:00,111.37,111.47,111.35,111.41,5828.0,98.1462,98.2344,98.1286,98.1815,5828.0
2022-02-17 14:50:00,111.39,111.39,111.12,111.27,6497.0,98.1639,98.1639,97.9259,98.0581,6497.0
2022-02-17 14:55:00,111.28,111.32,111.18,111.19,4007.0,98.0669,98.1022,97.9788,97.9876,4007.0
2022-02-17 15:00:00,111.15,111.37,111.08,111.08,16137.0,97.9524,98.1462,97.8907,97.8907,16137.0
2022-02-17 15:05:00,111.16,111.26,111.05,111.05,6608.0,97.9612,98.0493,97.8642,97.8642,6608.0
2022-02-17 15:10:00,111.03,111.17,110.71,110.79,10550.0,97.8466,97.97,97.5646,97.6351,10550.0
2022-02-17 15:15:00,110.82,111.0,110.75,111.0,10656.0,97.6615,97.8202,97.5998,97.8202,10656.0
2022-02-17 15:20:00,111.01,111.11,110.92,110.93,13257.0,97.829,97.9171,97.7497,97.7585,13257.0
2022-02-17 15:25:00,110.98,111.17,110.95,111.0,9981.0,97.8025,97.97,97.7761,97.8202,9981.0
2022-02-17 15:30:00,111.03,111.11,110.77,110.84,12677.0,97.8466,97.9171,97.6175,97.6792,12677.0
2022-02-17 15:35:00,110.84,111.28,110.84,111.1,9006.0,97.6792,98.0669,97.6792,97.9083,9006.0
2022-02-17 15:40:00,111.09,111.31,111.07,111.19,13314.0,97.8995,98.0934,97.8819,97.9876,13314.0
2022-02-17 15:45:00,111.22,111.59,111.21,111.3,26291.0,98.014,98.3401,98.0052,98.0845,26291.0
2022-02-17 15:50:00,111.32,111.43,110.99,111.21,39164.0,98.1022,98.1991,97.8114,98.0052,39164.0
2022-02-17 15:55:00,111.21,111.33,111.1,111.19,78939.0,98.0052,98.111,97.9083,97.9876,78939.0
2022-02-18 09:30:00,110.73,110.98,110.55,110.94,38925.0,97.5822,97.8025,97.4236,97.7673,38925.0
2022-02-18 09:35:00,110.69,110.69,110.03,110.18,20277.0,97.547,97.547,96.9653,97.0975,20277.0
2022-02-18 09:40:00,110.1,110.11,109.41,109.5,13148.0,97.027,97.0358,96.419,96.4983,13148.0
2022-02-18 09:45:00,109.54,109.72,109.28,109.28,12483.0,96.5335,96.6921,96.3044,96.3044,12483.0
2022-02-18 09:50:00,109.45,110.0,109.42,109.95,8518.0,96.4542,96.9389,96.4278,96.8948,8518.0
2022-02-18 09:55:00,110.13,110.51,109.89,110.5,7071.0,97.0535,97.3883,96.842,97.3795,7071.0
2022-02-18 10:00:00,110.61,110.8,110.21,110.25,11358.0,97.4765,97.6439,97.124,97.1592,11358.0
2022-02-18 10:05:00,110.2,110.53,110.18,110.46,6702.0,97.1152,97.406,97.0975,97.3443,6702.0
2022-02-18 10:10:00,110.47,110.6,110.11,110.2,5363.0,97.3531,97.4677,97.0358,97.1152,5363.0
2022-02-18 10:15:00,110.2,110.62,110.2,110.57,6070.0,97.1152,97.4853,97.1152,97.4412,6070.0
2022-02-18 10:20:00,110.51,110.6,110.08,110.14,7791.0,97.3883,97.4677,97.0094,97.0623,7791.0
2022-02-18 10:25:00,110.1,110.38,110.1,110.16,6487.0,97.027,97.2738,97.027,97.0799,6487.0
2022-02-18 10:30:00,110.15,110.17,109.57,109.9,12271.0,97.0711,97.0887,96.56,96.8508,12271.0
2022-02-18 10:35:00,109.87,109.95,109.75,109.75,12191.0,96.8243,96.8948,96.7186,96.7186,12191.0
2022-02-18 10:40:00,109.72,109.88,109.53,109.76,5450.0,96.6921,96.8332,96.5247,96.7274,5450.0
2022-02-18 10:45:00,109.82,109.92,109.56,109.64,9638.0,96.7803,96.8684,96.5511,96.6216,9638.0
2022-02-18 10:50:00,109.72,109.81,109.55,109.62,7162.0,96.6921,96.7715,96.5423,96.604,7162.0
2022-02-18 10:55:00,109.62,109.62,109.16,109.2,8023.0,96.604,96.604,96.1986,96.2339,8023.0
2022-02-18 11:00:00,109.21,109.21,108.64,108.69,8607.0,96.2427,96.2427,95.7404,95.7844,8607.0
2022-02-18 11:05:00,108.6,109.01,108.6,108.85,4548.0,95.7051,96.0665,95.7051,95.9254,4548.0
2022-02-18 11:10:00,108.84,109.08,108.78,109.08,5028.0,95.9166,96.1281,95.8638,96.1281,5028.0
2022-02-18 11:15:00,109.02,109.38,109.01,109.31,4343.0,96.0753,96.3925,96.0665,96.3308,4343.0
2022-02-18 11:20:00,109.41,109.56,109.37,109.38,5321.0,96.419,96.5511,96.3837,96.3925,5321.0
2022-02-18 11:25:00,109.43,109.51,109.4,109.4,4000.0,96.4366,96.5071,96.4101,96.4101,4000.0
2022-02-18 11:30:00,109.47,109.54,109.23,109.25,6666.0,96.4718,96.5335,96.2603,96.278,6666.0
2022-02-18 11:35:00,109.25,109.4,109.08,109.28,6051.0,96.278,96.4101,96.1281,96.3044,6051.0
2022-02-18 11:40:00,109.23,109.5,109.23,109.29,5549.0,96.2603,96.4983,96.2603,96.3132,5549.0
2022-02-18 11:45:00,109.28,109.39,109.04,109.04,2942.0,96.3044,96.4013,96.0929,96.0929,2942.0
2022-02-18 11:50:00,109.11,109.15,108.82,108.83,4907.0,96.1546,96.1898,95.899,95.9078,4907.0
2022-02-18 11:55:00,108.84,108.97,108.6,108.62,8145.0,95.9166,96.0312,95.7051,95.7228,8145.0
2022-02-18 12:00:00,108.62,108.71,108.44,108.61,8185.0,95.7228,95.8021,95.5641,95.7139,8185.0
2022-02-18 12:05:00,108.68,108.85,108.62,108.85,8763.0,95.7756,95.9254,95.7228,95.9254,8763.0
2022-02-18 12:10:00,108.86,108.9,108.8,108.85,3520.0,95.9343,95.9695,95.8814,95.9254,3520.0
2022-02-18 12:15:00,108.81,109.3,108.72,109.28,5729.0,95.8902,96.322,95.8109,96.3044,5729.0
2022-02-18 12:20:00,109.25,109.34,109.17,109.27,11487.0,96.278,96.3573,96.2075,96.2956,11487.0
2022-02-18 12:25:00,109.19,109.42,109.1,109.3,6765.0,96.2251,96.4278,96.1458,96.322,6765.0
2022-02-18 12:30:00,109.25,109.48,108.96,109.04,21424.0,96.278,96.4806,96.0224,96.0929,21424.0
2022-02-18 12:35:00,109.04,109.14,108.67,108.77,3014.0,96.0929,96.181,95.7668,95.8549,3014.0
2022-02-18 12:40:00,108.76,109.07,108.7,108.7,11388.0,95.8461,96.1193,95.7933,95.7933,11388.0
2022-02-18 12:45:00,108.69,108.83,108.52,108.79,6503.0,95.7844,95.9078,95.6346,95.8726,6503.0
2022-02-18 12:50:00,108.79,108.9,108.65,108.78,4675.0,95.8726,95.9695,95.7492,95.8638,4675.0
2022-02-18 12:55:00,108.82,108.91,108.76,108.79,3859.0,95.899,95.9783,95.8461,95.8726,3859.0
2022-02-18 13:00:00,108.73,108.91,108.71,108.78,7027.0,95.8197,95.9783,95.8021,95.8638,7027.0
2022-02-18 13:05:00,108.78,108.93,108.59,108.75,3997.0,95.8638,95.996,95.6963,95.8373,3997.0
2022-02-18 13:10:00,108.86,108.86,108.65,108.76,5700.0,95.9343,95.9343,95.7492,95.8461,5700.0
2022-02-18 13:15:00,108.81,108.88,108.6,108.67,5746.0,95.8902,95.9519,95.7051,95.7668,5746.0
2022-02-18 13:20:00,108.64,108.87,108.58,108.87,4131.0,95.7404,95.9431,95.6875,95.9431,4131.0
2022-02-18 13:25:00,108.87,108.87,108.59,108.65,3582.0,95.9431,95.9431,95.6963,95.7492,3582.0
2022-02-18 13:30:00,108.65,108.79,108.62,108.62,4000.0,95.7492,95.8726,95.7228,95.7228,4000.0
2022-02-18 13:35:00,108.62,109.15,108.61,109.11,9464.0,95.7228,96.1898,95.7139,96.1546,9464.0
2022-02-18 13:40:00,109.11,109.15,108.64,108.83,18377.0,96.1546,96.1898,95.7404,95.9078,18377.0
2022-02-18 13:45:00,108.87,109.13,108.86,109.07,7071.0,95.9431,96.1722,95.9343,96.1193,7071.0
2022-02-18 13:50:00,109.01,109.32,108.99,109.26,19543.0,96.0665,96.3396,96.0488,96.2868,19543.0
2022-02-18 13:55:00,109.28,109.3,108.99,108.99,12687.0,96.3044,96.322,96.0488,96.0488,12687.0
2022-02-18 14:00:00,108.96,109.18,108.91,108.97,5509.0,96.0224,96.2163,95.9783,96.0312,5509.0
2022-02-18 14:05:00,109.0,109.04,108.64,108.84,15916.0,96.0576,96.0929,95.7404,95.9166,15916.0
2022-02-18 14:10:00,108.78,108.98,108.74,108.86,7511.0,95.8638,96.04,95.8285,95.9343,7511.0
2022-02-18 14:15:00,108.79,109.05,108.71,108.93,11829.0,95.8726,96.1017,95.8021,95.996,11829.0
2022-02-18 14:20:00,108.98,109.47,108.98,109.47,8047.0,96.04,96.4718,96.04,96.4718,8047.0
2022-02-18 14:25:00,109.39,109.63,109.33,109.58,3836.0,96.4013,96.6128,96.3485,96.5688,3836.0
2022-02-18 14:30:00,109.59,109.83,109.56,109.71,5049.0,96.5776,96.7891,96.5511,96.6833,5049.0
2022-02-18 14:35:00,109.67,109.74,109.55,109.55,7031.0,96.6481,96.7098,96.5423,96.5423,7031.0
2022-02-18 14:40:00,109.53,109.53,109.39,109.41,5151.0,96.5247,96.5247,96.4013,96.419,5151.0
2022-02-18 14:45:00,109.42,109.56,109.32,109.32,6829.0,96.4278,96.5511,96.3396,96.3396,6829.0
2022-02-18 14:50:00,109.33,109.82,109.26,109.78,10736.0,96.3485,96.7803,96.2868,96.745,10736.0
2022-02-18 14:55:00,109.79,109.93,109.72,109.89,5859.0,96.7538,96.8772,96.6921,96.842,5859.0
2022-02-18 15:00:00,109.94,110.1,109.73,109.73,8742.0,96.886,97.027,96.701,96.701,8742.0
2022-02-18 15:05:00,109.83,109.92,109.54,109.71,5273.0,96.7891,96.8684,96.5335,96.6833,5273.0
2022-02-18 15:10:00,109.73,109.87,109.54,109.71,6072.0,96.701,96.8243,96.5335,96.6833,6072.0
2022-02-18 15:15:00,109.68,109.74,109.33,109.39,11403.0,96.6569,96.7098,96.3485,96.4013,11403.0
2022-02-18 15:20:00,109.38,109.5,109.34,109.35,5821.0,96.3925,96.4983,96.3573,96.3661,5821.0
2022-02-18 15:25:00,109.34,109.5,109.25,109.27,9126.0,96.3573,96.4983,96.278,96.2956,9126.0
2022-02-18 15:30:00,109.23,109.28,108.85,108.92,14759.0,96.2603,96.3044,95.9254,95.9871,14759.0
2022-02-18 15:35:00,108.96,109.0,108.81,108.87,12203.0,96.0224,96.0576,95.8902,95.9431,12203.0
2022-02-18 15:40:00,108.89,109.26,108.88,109.06,24475.0,95.9607,96.2868,95.9519,96.1105,24475.0
2022-02-18 15:45:00,109.11,109.22,108.81,108.92,42725.0,96.1546,96.2515,95.8902,95.9871,42725.0
2022-02-18 15:50:00,108.87,108.87,108.47,108.66,46981.0,95.9431,95.9431,95.5906,95.758,46981.0
2022-02-18 15:55:00,108.66,108.91,108.59,108.63,92502.0,95.758,95.9783,95.6963,95.7316,92502.0
2022-02-22 09:30:00,107.05,107.72,106.8,107.25,77831.0,94.3392,94.9296,94.1189,94.5154,77831.0
2022-02-22 09:35:00,107.18,107.86,107.03,107.63,15556.0,94.4537,95.053,94.3216,94.8503,15556.0
2022-02-22 09:40:00,107.48,107.59,106.64,106.71,15192.0,94.7181,94.8151,93.9779,94.0395,15192.0
2022-02-22 09:45:00,106.84,107.61,106.71,107.45,34368.0,94.1541,94.8327,94.0395,94.6917,34368.0
2022-02-22 09:50:00,107.45,108.16,107.34,108.08,20602.0,94.6917,95.3174,94.5947,95.2469,20602.0
2022-02-22 09:55:00,108.02,108.1,107.56,107.6,13357.0,95.194,95.2645,94.7886,94.8239,13357.0
2022-02-22 10:00:00,107.6,107.6,107.2,107.36,23613.0,94.8239,94.8239,94.4714,94.6124,23613.0
2022-02-22 10:05:00,107.36,107.79,107.22,107.66,7961.0,94.6124,94.9913,94.489,94.8767,7961.0
2022-02-22 10:10:00,107.67,108.05,107.42,108.05,4286.0,94.8856,95.2204,94.6652,95.2204,4286.0
2022-02-22 10:15:00,108.14,108.41,107.95,108.41,15321.0,95.2998,95.5377,95.1323,95.5377,15321.0
2022-02-22 10:20:00,108.19,108.26,107.93,107.93,5001.0,95.3438,95.4055,95.1147,95.1147,5001.0
2022-02-22 10:25:00,108.05,108.17,107.98,108.12,11588.0,95.2204,95.3262,95.1588,95.2821,11588.0
2022-02-22 10:30:00,108.1,108.14,107.7,107.97,36434.0,95.2645,95.2998,94.912,95.1499,36434.0
2022-02-22 10:35:00,107.97,108.11,107.83,107.84,10422.0,95.1499,95.2733,95.0266,95.0354,10422.0
2022-02-22 10:40:00,107.79,107.88,107.47,107.83,5887.0,94.9913,95.0706,94.7093,95.0266,5887.0
2022-02-22 10:45:00,107.75,107.75,107.48,107.64,8818.0,94.9561,94.9561,94.7181,94.8591,8818.0
2022-02-22 10:50:00,107.64,107.64,107.16,107.23,10283.0,94.8591,94.8591,94.4361,94.4978,10283.0
2022-02-22 10:55:00,107.22,107.29,106.82,106.82,6196.0,94.489,94.5507,94.1365,94.1365,6196.0
2022-02-22 11:00:00,106.81,106.83,106.5,106.5,8830.0,94.1277,94.1453,93.8545,93.8545,8830.0
2022-02-22 11:05:00,106.47,106.57,106.35,106.51,8250.0,93.828,93.9162,93.7223,93.8633,8250.0
2022-02-22 11:10:00,106.55,106.84,106.53,106.61,20871.0,93.8985,94.1541,93.8809,93.9514,20871.0
2022-02-22 11:15:00,106.6,106.64,106.03,106.07,12980.0,93.9426,93.9779,93.4403,93.4755,12980.0
2022-02-22 11:20:00,106.09,106.28,105.96,106.21,9059.0,93.4932,93.6606,93.3786,93.5989,9059.0
2022-02-22 11:25:00,106.15,106.25,105.91,106.02,11418.0,93.546,93.6342,93.3345,93.4315,11418.0
2022-02-22 11:30:00,106.02,106.24,105.78,106.04,18922.0,93.4315,93.6254,93.22,93.4491,18922.0
2022-02-22 11:35:00,106.08,106.28,105.94,106.17,33251.0,93.4844,93.6606,93.361,93.5637,33251.0
2022-02-22 11:40:00,106.22,106.44,106.09,106.4,13210.0,93.6077,93.8016,93.4932,93.7664,13210.0
2022-02-22 11:45:00,106.27,106.39,106.13,106.38,7678.0,93.6518,93.7575,93.5284,93.7487,7678.0
2022-02-22 11:50:00,106.31,106.49,105.95,106.14,51109.0,93.687,93.8457,93.3698,93.5372,51109.0
2022-02-22 11:55:00,106.16,106.4,106.03,106.4,39813.0,93.5549,93.7664,93.4403,93.7664,39813.0
2022-02-22 12:00:00,106.35,106.48,106.26,106.38,3880.0,93.7223,93.8369,93.643,93.7487,3880.0
2022-02-22 12:05:00,106.35,106.54,106.22,106.52,8411.0,93.7223,93.8897,93.6077,93.8721,8411.0
2022-02-22 12:10:00,106.53,106.53,106.2,106.33,15542.0,93.8809,93.8809,93.5901,93.7047,15542.0
2022-02-22 12:15:00,106.27,106.37,106.09,106.28,57680.0,93.6518,93.7399,93.4932,93.6606,57680.0
2022-02-22 12:20:00,106.28,106.41,106.16,106.19,56089.0,93.6606,93.7752,93.5549,93.5813,56089.0
2022-02-22 12:25:00,106.17,106.28,106.13,106.18,28957.0,93.5637,93.6606,93.5284,93.5725,28957.0
2022-02-22 12:30:00,106.17,106.27,105.6,105.67,110537.0,93.5637,93.6518,93.0613,93.123,110537.0
2022-02-22 12:35:00,105.65,106.2,105.61,106.0,15560.0,93.1054,93.5901,93.0702,93.4139,15560.0
2022-02-22 12:40:00,106.0,106.06,105.9,105.94,6790.0,93.4139,93.4667,93.3257,93.361,6790.0
2022-02-22 12:45:00,105.84,105.87,105.44,105.47,9480.0,93.2728,93.2993,92.9203,92.9468,9480.0
2022-02-22 12:50:00,105.49,105.71,105.49,105.61,7280.0,92.9644,93.1583,92.9644,93.0702,7280.0
2022-02-22 12:55:00,105.61,105.73,105.6,105.64,3187.0,93.0702,93.1759,93.0613,93.0966,3187.0
2022-02-22 13:00:00,105.67,105.73,105.49,105.73,5140.0,93.123,93.1759,92.9644,93.1759,5140.0
2022-02-22 13:05:00,105.74,105.81,105.62,105.77,3300.0,93.1847,93.2464,93.079,93.2112,3300.0
2022-02-22 13:10:00,105.82,106.26,105.81,106.01,23296.0,93.2552,93.643,93.2464,93.4227,23296.0
2022-02-22 13:15:00,105.95,106.24,105.52,105.81,40000.0,93.3698,93.6254,92.9908,93.2464,40000.0
2022-02-22 13:20:00,105.83,106.64,105.83,106.34,42393.0,93.264,93.9779,93.264,93.7135,42393.0
2022-02-22 13:25:00,106.34,106.69,106.34,106.52,31452.0,93.7135,94.0219,93.7135,93.8721,31452.0
2022-02-22 13:30:00,106.57,106.68,106.47,106.52,17272.0,93.9162,94.0131,93.828,93.8721,17272.0
2022-02-22 13:35:00,106.51,106.53,106.33,106.42,10925.0,93.8633,93.8809,93.7047,93.784,10925.0
2022-02-22 13:40:00,106.45,106.54,106.12,106.19,26129.0,93.8104,93.8897,93.5196,93.5813,26129.0
2022-02-22 13:45:00,106.17,106.65,106.16,106.33,65916.0,93.5637,93.9867,93.5549,93.7047,65916.0
2022-02-22 13:50:00,106.35,106.59,106.06,106.09,31714.0,93.7223,93.9338,93.4667,93.4932,31714.0
2022-02-22 13:55:00,106.08,106.49,106.07,106.19,43657.0,93.4844,93.8457,93.4755,93.5813,43657.0
2022-02-22 14:00:00,106.17,106.2,105.65,105.92,27795.0,93.5637,93.5901,93.1054,93.3433,27795.0
2022-02-22 14:05:00,105.95,106.18,105.75,105.92,28126.0,93.3698,93.5725,93.1935,93.3433,28126.0
2022-02-22 14:10:00,105.93,105.93,105.6,105.81,42743.0,93.3522,93.3522,93.0613,93.2464,42743.0
2022-02-22 14:15:00,105.76,106.27,105.75,106.11,29259.0,93.2023,93.6518,93.1935,93.5108,29259.0
2022-02-22 14:20:00,106.19,106.37,105.65,105.84,34224.0,93.5813,93.7399,93.1054,93.2728,34224.0
2022-02-22 14:25:00,105.92,106.45,105.82,106.34,40313.0,93.3433,93.8104,93.2552,93.7135,40313.0
2022-02-22 14:30:00,106.31,106.92,106.14,106.75,43457.0,93.687,94.2246,93.5372,94.0748,43457.0
2022-02-22 14:35:00,106.84,107.24,106.53,106.87,32316.0,94.1541,94.5066,93.8809,94.1805,32316.0
2022-02-22 14:40:00,106.88,107.08,106.6,106.71,36465.0,94.1894,94.3656,93.9426,94.0395,36465.0
2022-02-22 14:45:00,106.76,107.21,106.43,107.12,41831.0,94.0836,94.4802,93.7928,94.4009,41831.0
2022-02-22 14:50:00,107.25,107.84,107.14,107.58,37473.0,94.5154,95.0354,94.4185,94.8062,37473.0
2022-02-22 14:55:00,107.51,108.12,107.51,107.7,45807.0,94.7446,95.2821,94.7446,94.912,45807.0
2022-02-22 15:00:00,107.71,108.15,107.71,108.02,39959.0,94.9208,95.3086,94.9208,95.194,39959.0
2022-02-22 15:05:00,108.02,108.1,107.75,107.75,37683.0,95.194,95.2645,94.9561,94.9561,37683.0
2022-02-22 15:10:00,107.71,108.1,107.71,107.89,38145.0,94.9208,95.2645,94.9208,95.0794,38145.0
2022-02-22 15:15:00,108.02,108.16,107.61,107.65,95049.0,95.194,95.3174,94.8327,94.8679,95049.0
2022-02-22 15:20:00,107.65,107.69,107.33,107.34,11886.0,94.8679,94.9032,94.5859,94.5947,11886.0
2022-02-22 15:25:00,107.38,107.8,107.37,107.63,8431.0,94.63,95.0001,94.6212,94.8503,8431.0
2022-02-22 15:30:00,107.66,107.66,107.28,107.5,15220.0,94.8767,94.8767,94.5419,94.7357,15220.0
2022-02-22 15:35:00,107.51,108.13,107.51,107.96,119054.0,94.7446,95.2909,94.7446,95.1411,119054.0
2022-02-22 15:40:00,107.96,108.05,107.4,107.63,163922.0,95.1411,95.2204,94.6476,94.8503,163922.0
2022-02-22 15:45:00,107.64,107.67,107.21,107.41,67118.0,94.8591,94.8856,94.4802,94.6564,67118.0
2022-02-22 15:50:00,107.33,107.33,106.78,107.07,82659.0,94.5859,94.5859,94.1012,94.3568,82659.0
2022-02-22 15:55:00,107.15,107.37,106.95,107.36,114656.0,94.4273,94.6212,94.2511,94.6124,114656.0
2022-02-23 09:30:00,107.99,108.24,107.51,108.0,37168.0,95.1676,95.3879,94.7446,95.1764,37168.0
2022-02-23 09:35:00,107.86,108.27,107.43,107.58,41276.0,95.053,95.4143,94.6741,94.8062,41276.0
2022-02-23 09:40:00,107.5,108.24,107.27,108.22,20719.0,94.7357,95.3879,94.5331,95.3703,20719.0
2022-02-23 09:45:00,108.15,108.63,107.82,108.28,39604.0,95.3086,95.7316,95.0177,95.4231,39604.0
2022-02-23 09:50:00,108.19,108.33,107.7,107.91,31789.0,95.3438,95.4672,94.912,95.0971,31789.0
2022-02-23 09:55:00,107.86,108.54,107.83,108.12,17934.0,95.053,95.6523,95.0266,95.2821,17934.0
2022-02-23 10:00:00,108.24,108.34,107.78,108.25,21935.0,95.3879,95.476,94.9825,95.3967,21935.0
2022-02-23 10:05:00,108.3,108.38,107.81,108.14,96296.0,95.4408,95.5113,95.0089,95.2998,96296.0
2022-02-23 10:10:00,108.15,108.56,107.64,108.37,90432.0,95.3086,95.6699,94.8591,95.5024,90432.0
2022-02-23 10:15:00,108.32,108.38,107.62,107.71,57662.0,95.4584,95.5113,94.8415,94.9208,57662.0
2022-02-23 10:20:00,107.75,108.5,107.56,107.96,96848.0,94.9561,95.617,94.7886,95.1411,96848.0
2022-02-23 10:25:00,107.83,107.95,106.98,107.02,25358.0,95.0266,95.1323,94.2775,94.3127,25358.0
2022-02-23 10:30:00,106.78,107.0,106.71,106.87,165352.0,94.1012,94.2951,94.0395,94.1805,165352.0
2022-02-23 10:35:00,106.88,107.18,106.82,107.04,30521.0,94.1894,94.4537,94.1365,94.3304,30521.0
2022-02-23 10:40:00,107.03,107.07,106.57,106.71,17746.0,94.3216,94.3568,93.9162,94.0395,17746.0
2022-02-23 10:45:00,106.73,107.01,106.64,106.91,7509.0,94.0572,94.3039,93.9779,94.2158,7509.0
2022-02-23 10:50:00,106.9,107.05,106.8,107.0,12437.0,94.207,94.3392,94.1189,94.2951,12437.0
2022-02-23 10:55:00,107.04,107.15,106.88,107.03,7332.0,94.3304,94.4273,94.1894,94.3216,7332.0
2022-02-23 11:00:00,107.03,107.11,106.73,106.73,10729.0,94.3216,94.3921,94.0572,94.0572,10729.0
2022-02-23 11:05:00,106.73,107.05,106.26,106.27,55543.0,94.0572,94.3392,93.643,93.6518,55543.0
2022-02-23 11:10:00,106.25,106.49,106.12,106.42,13936.0,93.6342,93.8457,93.5196,93.784,13936.0
2022-02-23 11:15:00,106.41,106.46,106.18,106.38,8811.0,93.7752,93.8192,93.5725,93.7487,8811.0
2022-02-23 11:20:00,106.37,106.43,106.2,106.34,6484.0,93.7399,93.7928,93.5901,93.7135,6484.0
2022-02-23 11:25:00,106.4,106.46,106.15,106.29,25690.0,93.7664,93.8192,93.546,93.6694,25690.0
2022-02-23 11:30:00,106.39,106.53,106.17,106.5,3964.0,93.7575,93.8809,93.5637,93.8545,3964.0
2022-02-23 11:35:00,106.42,106.8,106.27,106.6,7782.0,93.784,94.1189,93.6518,93.9426,7782.0
2022-02-23 11:40:00,106.65,106.79,106.39,106.42,51220.0,93.9867,94.11,93.7575,93.784,51220.0
2022-02-23 11:45:00,106.42,106.53,106.31,106.53,4101.0,93.784,93.8809,93.687,93.8809,4101.0
2022-02-23 11:50:00,106.56,106.66,106.45,106.6,4094.0,93.9074,93.9955,93.8104,93.9426,4094.0
2022-02-23 11:55:00,106.6,106.77,106.6,106.66,4396.0,93.9426,94.0924,93.9426,93.9955,4396.0
2022-02-23 12:00:00,106.67,106.73,106.45,106.59,3644.0,94.0043,94.0572,93.8104,93.9338,3644.0
2022-02-23 12:05:00,106.56,106.76,106.44,106.69,7080.0,93.9074,94.0836,93.8016,94.0219,7080.0
2022-02-23 12:10:00,106.78,106.85,106.51,106.68,3976.0,94.1012,94.1629,93.8633,94.0131,3976.0
2022-02-23 12:15:00,106.7,106.88,106.58,106.88,9545.0,94.0307,94.1894,93.925,94.1894,9545.0
2022-02-23 12:20:00,106.88,106.96,106.82,106.88,2499.0,94.1894,94.2599,94.1365,94.1894,2499.0
2022-02-23 12:25:00,106.91,107.07,106.82,106.97,11594.0,94.2158,94.3568,94.1365,94.2687,11594.0
2022-02-23 12:30:00,107.0,107.1,106.87,106.95,9420.0,94.2951,94.3832,94.1805,94.2511,9420.0
2022-02-23 12:35:00,106.89,106.97,106.73,106.79,4508.0,94.1982,94.2687,94.0572,94.11,4508.0
2022-02-23 12:40:00,106.85,107.1,106.75,107.07,6352.0,94.1629,94.3832,94.0748,94.3568,6352.0
2022-02-23 12:45:00,107.03,107.14,106.87,106.88,11180.0,94.3216,94.4185,94.1805,94.1894,11180.0
2022-02-23 12:50:00,106.88,106.94,106.64,106.67,10553.0,94.1894,94.2422,93.9779,94.0043,10553.0
2022-02-23 12:55:00,106.73,106.81,106.59,106.59,4356.0,94.0572,94.1277,93.9338,93.9338,4356.0
2022-02-23 13:00:00,106.69,106.82,106.52,106.82,17384.0,94.0219,94.1365,93.8721,94.1365,17384.0
2022-02-23 13:05:00,106.77,106.8,106.52,106.53,3957.0,94.0924,94.1189,93.8721,93.8809,3957.0
2022-02-23 13:10:00,106.64,106.64,106.22,106.38,25340.0,93.9779,93.9779,93.6077,93.7487,25340.0
2022-02-23 13:15:00,106.29,106.68,106.16,106.62,33301.0,93.6694,94.0131,93.5549,93.9602,33301.0
2022-02-23 13:20:00,106.62,106.81,106.56,106.81,18014.0,93.9602,94.1277,93.9074,94.1277,18014.0
2022-02-23 13:25:00,106.73,106.86,106.66,106.69,14668.0,94.0572,94.1717,93.9955,94.0219,14668.0
2022-02-23 13:30:00,106.68,106.79,106.47,106.73,40250.0,94.0131,94.11,93.828,94.0572,40250.0
2022-02-23 13:35:00,106.75,107.14,106.65,107.12,22358.0,94.0748,94.4185,93.9867,94.4009,22358.0
2022-02-23 13:40:00,107.05,107.37,106.89,106.92,142825.0,94.3392,94.6212,94.1982,94.2246,142825.0
2022-02-23 13:45:00,106.96,106.98,106.54,106.62,18460.0,94.2599,94.2775,93.8897,93.9602,18460.0
2022-02-23 13:50:00,106.65,106.65,105.88,105.97,13082.0,93.9867,93.9867,93.3081,93.3874,13082.0
2022-02-23 13:55:00,105.92,105.99,105.67,105.76,14090.0,93.3433,93.405,93.123,93.2023,14090.0
2022-02-23 14:00:00,105.82,106.14,105.46,105.52,11907.0,93.2552,93.5372,92.938,92.9908,11907.0
2022-02-23 14:05:00,105.49,105.85,105.49,105.8,18135.0,92.9644,93.2817,92.9644,93.2376,18135.0
2022-02-23 14:10:00,105.85,106.04,105.68,105.89,21456.0,93.2817,93.4491,93.1318,93.3169,21456.0
2022-02-23 14:15:00,105.78,106.09,105.63,106.02,12577.0,93.22,93.4932,93.0878,93.4315,12577.0
2022-02-23 14:20:00,105.94,106.14,105.82,105.83,23473.0,93.361,93.5372,93.2552,93.264,23473.0
2022-02-23 14:25:00,105.8,106.33,105.63,105.91,37411.0,93.2376,93.7047,93.0878,93.3345,37411.0
2022-02-23 14:30:00,105.92,106.5,105.62,105.71,39908.0,93.3433,93.8545,93.079,93.1583,39908.0
2022-02-23 14:35:00,105.77,106.09,105.75,106.09,11413.0,93.2112,93.4932,93.1935,93.4932,11413.0
2022-02-23 14:40:00,106.06,106.06,105.57,105.69,21902.0,93.4667,93.4667,93.0349,93.1407,21902.0
2022-02-23 14:45:00,105.69,105.89,105.62,105.64,10316.0,93.1407,93.3169,93.079,93.0966,10316.0
2022-02-23 14:50:00,105.6,105.97,105.53,105.61,11872.0,93.0613,93.3874,92.9997,93.0702,11872.0
2022-02-23 14:55:00,105.58,105.76,105.52,105.58,10728.0,93.0437,93.2023,92.9908,93.0437,10728.0
2022-02-23 15:00:00,105.54,105.65,105.14,105.24,11543.0,93.0085,93.1054,92.656,92.7441,11543.0
2022-02-23 15:05:00,105.25,105.35,104.8,105.01,20678.0,92.7529,92.841,92.3563,92.5414,20678.0
2022-02-23 15:10:00,105.02,105.05,104.86,104.98,16527.0,92.5502,92.5767,92.4092,92.515,16527.0
2022-02-23 15:15:00,104.98,105.09,104.85,104.85,14993.0,92.515,92.6119,92.4004,92.4004,14993.0
2022-02-23 15:20:00,104.94,105.02,104.84,104.98,9213.0,92.4797,92.5502,92.3916,92.515,9213.0
2022-02-23 15:25:00,104.99,105.41,104.87,105.31,19385.0,92.5238,92.8939,92.418,92.8058,19385.0
2022-02-23 15:30:00,105.27,105.39,104.92,105.08,24078.0,92.7705,92.8763,92.4621,92.6031,24078.0
2022-02-23 15:35:00,105.09,105.19,104.95,104.98,20692.0,92.6119,92.7,92.4885,92.515,20692.0
2022-02-23 15:40:00,104.96,105.13,104.89,104.92,17672.0,92.4973,92.6472,92.4356,92.4621,17672.0
2022-02-23 15:45:00,104.94,105.06,104.64,104.67,16717.0,92.4797,92.5855,92.2153,92.2418,16717.0
2022-02-23 15:50:00,104.64,104.93,104.52,104.73,31609.0,92.2153,92.4709,92.1096,92.2946,31609.0
2022-02-23 15:55:00,104.77,104.99,104.7,104.9,72124.0,92.3299,92.5238,92.2682,92.4445,72124.0
2022-02-24 09:30:00,100.4,101.23,99.75,100.26,87411.0,88.4788,89.2102,87.906,88.3554,87411.0
2022-02-24 09:35:00,100.3,100.3,99.75,100.2,25262.0,88.3907,88.3907,87.906,88.3025,25262.0
2022-02-24 09:40:00,100.26,100.7,99.83,99.83,29148.0,88.3554,88.7432,87.9765,87.9765,29148.0
2022-02-24 09:45:00,99.98,100.67,99.9,100.67,24203.0,88.1086,88.7167,88.0381,88.7167,24203.0
2022-02-24 09:50:00,100.78,101.57,100.76,101.13,18067.0,88.8137,89.5099,88.796,89.1221,18067.0
2022-02-24 09:55:00,101.23,101.55,100.97,101.4,66572.0,89.2102,89.4922,88.9811,89.36,66572.0
2022-02-24 10:00:00,101.39,101.39,100.8,101.16,28159.0,89.3512,89.3512,88.8313,89.1485,28159.0
2022-02-24 10:05:00,101.16,101.45,100.88,101.37,18685.0,89.1485,89.4041,88.9018,89.3336,18685.0
2022-02-24 10:10:00,101.38,102.05,101.22,101.95,35156.0,89.3424,89.9329,89.2014,89.8447,35156.0
2022-02-24 10:15:00,101.94,102.05,101.64,101.88,21980.0,89.8359,89.9329,89.5715,89.783,21980.0
2022-02-24 10:20:00,101.96,102.02,101.3,101.46,28309.0,89.8535,89.9064,89.2719,89.4129,28309.0
2022-02-24 10:25:00,101.52,101.73,101.08,101.1,14063.0,89.4658,89.6509,89.078,89.0957,14063.0
2022-02-24 10:30:00,101.04,101.42,100.74,101.19,24026.0,89.0428,89.3777,88.7784,89.175,24026.0
2022-02-24 10:35:00,101.16,101.16,100.26,100.91,15289.0,89.1485,89.1485,88.3554,88.9282,15289.0
2022-02-24 10:40:00,100.73,100.78,100.15,100.53,108705.0,88.7696,88.8137,88.2585,88.5933,108705.0
2022-02-24 10:45:00,100.63,101.06,100.41,100.88,26476.0,88.6815,89.0604,88.4876,88.9018,26476.0
2022-02-24 10:50:00,100.79,100.9,100.39,100.88,20150.0,88.8225,88.9194,88.47,88.9018,20150.0
2022-02-24 10:55:00,100.9,101.16,100.64,100.78,11564.0,88.9194,89.1485,88.6903,88.8137,11564.0
2022-02-24 11:00:00,100.78,100.89,100.21,100.43,17928.0,88.8137,88.9106,88.3113,88.5052,17928.0
2022-02-24 11:05:00,100.4,101.43,100.32,101.35,9799.0,88.4788,89.3865,88.4083,89.316,9799.0
2022-02-24 11:10:00,101.29,101.87,101.16,101.62,24264.0,89.2631,89.7742,89.1485,89.5539,24264.0
2022-02-24 11:15:00,101.62,102.12,101.56,102.0,24359.0,89.5539,89.9946,89.501,89.8888,24359.0
2022-02-24 11:20:00,101.98,102.08,101.72,101.72,11013.0,89.8712,89.9593,89.642,89.642,11013.0
2022-02-24 11:25:00,101.72,101.81,101.36,101.57,12928.0,89.642,89.7214,89.3248,89.5099,12928.0
2022-02-24 11:30:00,101.6,101.62,100.84,101.01,32421.0,89.5363,89.5539,88.8665,89.0163,32421.0
2022-02-24 11:35:00,101.04,101.04,100.61,100.8,9893.0,89.0428,89.0428,88.6638,88.8313,9893.0
2022-02-24 11:40:00,100.78,100.8,100.19,100.19,17169.0,88.8137,88.8313,88.2937,88.2937,17169.0
2022-02-24 11:45:00,100.27,100.33,100.01,100.31,15414.0,88.3642,88.4171,88.1351,88.3995,15414.0
2022-02-24 11:50:00,100.35,100.58,100.22,100.53,13844.0,88.4347,88.6374,88.3202,88.5933,13844.0
2022-02-24 11:55:00,100.53,100.78,100.36,100.7,13074.0,88.5933,88.8137,88.4435,88.7432,13074.0
2022-02-24 12:00:00,100.7,100.76,100.49,100.63,14898.0,88.7432,88.796,88.5581,88.6815,14898.0
2022-02-24 12:05:00,100.63,100.69,100.15,100.23,16641.0,88.6815,88.7343,88.2585,88.329,16641.0
2022-02-24 12:10:00,100.2,100.24,99.75,99.75,16746.0,88.3025,88.3378,87.906,87.906,16746.0
2022-02-24 12:15:00,99.8,100.14,99.69,100.07,19646.0,87.95,88.2497,87.8531,88.188,19646.0
2022-02-24 12:20:00,100.13,100.22,99.81,99.81,23916.0,88.2408,88.3202,87.9588,87.9588,23916.0
2022-02-24 12:25:00,99.86,100.26,99.81,100.19,8945.0,88.0029,88.3554,87.9588,88.2937,8945.0
2022-02-24 12:30:00,100.24,100.41,99.91,100.01,25932.0,88.3378,88.4876,88.047,88.1351,25932.0
2022-02-24 12:35:00,99.92,100.29,99.85,100.2,75082.0,88.0558,88.3818,87.9941,88.3025,75082.0
2022-02-24 12:40:00,100.27,100.41,99.88,99.9,13455.0,88.3642,88.4876,88.0205,88.0381,13455.0
2022-02-24 12:45:00,99.9,100.1,99.83,99.83,10311.0,88.0381,88.2144,87.9765,87.9765,10311.0
2022-02-24 12:50:00,99.83,100.06,99.71,99.96,25213.0,87.9765,88.1792,87.8707,88.091,25213.0
2022-02-24 12:55:00,99.96,100.2,99.84,99.94,49163.0,88.091,88.3025,87.9853,88.0734,49163.0
2022-02-24 13:00:00,99.83,99.97,99.6,99.65,43801.0,87.9765,88.0998,87.7738,87.8178,43801.0
2022-02-24 13:05:00,99.61,99.93,99.61,99.76,21253.0,87.7826,88.0646,87.7826,87.9148,21253.0
2022-02-24 13:10:00,99.7,99.77,99.44,99.73,15024.0,87.8619,87.9236,87.6328,87.8883,15024.0
2022-02-24 13:15:00,99.78,100.27,99.57,100.16,31207.0,87.9324,88.3642,87.7473,88.2673,31207.0
2022-02-24 13:20:00,100.13,100.14,99.65,99.79,9539.0,88.2408,88.2497,87.8178,87.9412,9539.0
2022-02-24 13:25:00,99.87,99.88,99.5,99.5,7838.0,88.0117,88.0205,87.6856,87.6856,7838.0
2022-02-24 13:30:00,99.5,99.8,99.44,99.5,21171.0,87.6856,87.95,87.6328,87.6856,21171.0
2022-02-24 13:35:00,99.43,99.83,99.43,99.8,7624.0,87.624,87.9765,87.624,87.95,7624.0
2022-02-24 13:40:00,99.87,100.01,99.74,99.78,25026.0,88.0117,88.1351,87.8971,87.9324,25026.0
2022-02-24 13:45:00,99.64,100.2,99.45,100.15,12291.0,87.809,88.3025,87.6416,88.2585,12291.0
2022-02-24 13:50:00,100.28,100.82,100.19,100.73,40066.0,88.373,88.8489,88.2937,88.7696,40066.0
2022-02-24 13:55:00,100.7,100.8,100.17,100.34,30853.0,88.7432,88.8313,88.2761,88.4259,30853.0
2022-02-24 14:00:00,100.31,100.65,100.14,100.59,21131.0,88.3995,88.6991,88.2497,88.6462,21131.0
2022-02-24 14:05:00,100.56,100.91,100.47,100.48,24464.0,88.6198,88.9282,88.5405,88.5493,24464.0
2022-02-24 14:10:00,100.5,101.04,100.48,101.02,19045.0,88.5669,89.0428,88.5493,89.0252,19045.0
2022-02-24 14:15:00,100.99,101.2,100.84,101.16,19760.0,88.9987,89.1838,88.8665,89.1485,19760.0
2022-02-24 14:20:00,101.13,101.3,100.93,100.98,19413.0,89.1221,89.2719,88.9458,88.9899,19413.0
2022-02-24 14:25:00,101.06,101.26,101.05,101.26,13326.0,89.0604,89.2367,89.0516,89.2367,13326.0
2022-02-24 14:30:00,101.25,101.67,101.24,101.61,15971.0,89.2279,89.598,89.219,89.5451,15971.0
2022-02-24 14:35:00,101.61,101.89,101.48,101.8,33565.0,89.5451,89.7919,89.4305,89.7125,33565.0
2022-02-24 14:40:00,101.86,101.9,101.68,101.72,14920.0,89.7654,89.8007,89.6068,89.642,14920.0
2022-02-24 14:45:00,101.76,102.05,101.74,102.05,14087.0,89.6773,89.9329,89.6597,89.9329,14087.0
2022-02-24 14:50:00,102.02,102.09,101.82,102.01,17052.0,89.9064,89.9681,89.7302,89.8976,17052.0
2022-02-24 14:55:00,101.89,101.89,101.55,101.84,14541.0,89.7919,89.7919,89.4922,89.7478,14541.0
2022-02-24 15:00:00,101.83,102.16,101.7,102.16,9820.0,89.739,90.0298,89.6244,90.0298,9820.0
2022-02-24 15:05:00,102.11,102.22,102.04,102.08,12196.0,89.9857,90.0827,89.9241,89.9593,12196.0
2022-02-24 15:10:00,102.05,102.38,102.05,102.33,21944.0,89.9329,90.2237,89.9329,90.1796,21944.0
2022-02-24 15:15:00,102.37,102.41,102.1,102.36,16762.0,90.2149,90.2501,89.9769,90.2061,16762.0
2022-02-24 15:20:00,102.33,102.52,102.12,102.41,29965.0,90.1796,90.3471,89.9946,90.2501,29965.0
2022-02-24 15:25:00,102.39,102.55,102.13,102.13,20646.0,90.2325,90.3735,90.0034,90.0034,20646.0
2022-02-24 15:30:00,102.14,102.89,102.13,102.84,23078.0,90.0122,90.6731,90.0034,90.6291,23078.0
2022-02-24 15:35:00,102.84,103.11,102.82,102.99,19489.0,90.6291,90.867,90.6114,90.7612,19489.0
2022-02-24 15:40:00,103.03,103.13,102.74,102.74,39008.0,90.7965,90.8846,90.5409,90.5409,39008.0
2022-02-24 15:45:00,102.73,102.97,102.64,102.65,44526.0,90.5321,90.7436,90.4528,90.4616,44526.0
2022-02-24 15:50:00,102.7,103.3,102.63,103.24,60846.0,90.5057,91.0344,90.444,90.9816,60846.0
2022-02-24 15:55:00,103.23,103.33,103.02,103.18,90887.0,90.9728,91.0609,90.7877,90.9287,90887.0
2022-02-25 09:30:00,103.57,104.8,103.13,104.59,48014.0,91.2724,92.3563,90.8846,92.1713,48014.0
2022-02-25 09:35:00,104.59,104.95,104.42,104.71,33789.0,92.1713,92.4885,92.0215,92.277,33789.0
2022-02-25 09:40:00,104.68,104.97,104.15,104.19,23645.0,92.2506,92.5062,91.7835,91.8188,23645.0
2022-02-25 09:45:00,104.32,104.32,103.7,103.73,15977.0,91.9333,91.9333,91.3869,91.4134,15977.0
2022-02-25 09:50:00,103.73,103.74,102.62,103.39,41531.0,91.4134,91.4222,90.4352,91.1138,41531.0
2022-02-25 09:55:00,103.48,103.73,103.07,103.16,10506.0,91.1931,91.4134,90.8318,90.9111,10506.0
2022-02-25 10:00:00,103.16,103.2,102.9,103.15,9906.0,90.9111,90.9463,90.6819,90.9023,9906.0
2022-02-25 10:05:00,103.2,104.08,103.14,103.94,15702.0,90.9463,91.7218,90.8934,91.5984,15702.0
2022-02-25 10:10:00,103.9,104.13,103.58,103.59,13151.0,91.5632,91.7659,91.2812,91.29,13151.0
2022-02-25 10:15:00,103.59,103.82,103.19,103.76,25121.0,91.29,91.4927,90.9375,91.4398,25121.0
2022-02-25 10:20:00,103.83,104.24,103.71,104.0,11445.0,91.5015,91.8628,91.3958,91.6513,11445.0
2022-02-25 10:25:00,103.95,104.03,103.62,103.66,12495.0,91.6073,91.6778,91.3164,91.3517,12495.0
2022-02-25 10:30:00,103.72,103.84,103.26,103.4,10807.0,91.4046,91.5103,90.9992,91.1226,10807.0
2022-02-25 10:35:00,103.34,103.35,102.5,102.63,14809.0,91.0697,91.0785,90.3294,90.444,14809.0
2022-02-25 10:40:00,102.76,103.04,102.64,102.98,19773.0,90.5586,90.8053,90.4528,90.7524,19773.0
2022-02-25 10:45:00,103.0,103.41,102.83,103.38,30366.0,90.7701,91.1314,90.6202,91.1049,30366.0
2022-02-25 10:50:00,103.44,103.56,103.25,103.42,14402.0,91.1578,91.2636,90.9904,91.1402,14402.0
2022-02-25 10:55:00,103.44,103.75,103.2,103.22,22169.0,91.1578,91.431,90.9463,90.9639,22169.0
2022-02-25 11:00:00,103.32,103.55,103.06,103.37,16323.0,91.0521,91.2548,90.8229,91.0961,16323.0
2022-02-25 11:05:00,103.47,103.47,103.21,103.24,28533.0,91.1843,91.1843,90.9551,90.9816,28533.0
2022-02-25 11:10:00,103.26,103.59,103.11,103.44,29203.0,90.9992,91.29,90.867,91.1578,29203.0
2022-02-25 11:15:00,103.48,103.64,103.3,103.57,16857.0,91.1931,91.3341,91.0344,91.2724,16857.0
2022-02-25 11:20:00,103.62,103.66,103.44,103.49,15286.0,91.3164,91.3517,91.1578,91.2019,15286.0
2022-02-25 11:25:00,103.45,103.5,103.15,103.44,21001.0,91.1666,91.2107,90.9023,91.1578,21001.0
2022-02-25 11:30:00,103.41,103.44,103.17,103.32,13272.0,91.1314,91.1578,90.9199,91.0521,13272.0
2022-02-25 11:35:00,103.32,103.38,103.1,103.17,13162.0,91.0521,91.1049,90.8582,90.9199,13162.0
2022-02-25 11:40:00,103.21,103.5,103.09,103.36,13770.0,90.9551,91.2107,90.8494,91.0873,13770.0
2022-02-25 11:45:00,103.4,103.62,103.31,103.55,30436.0,91.1226,91.3164,91.0433,91.2548,30436.0
2022-02-25 11:50:00,103.57,104.03,103.57,103.9,16361.0,91.2724,91.6778,91.2724,91.5632,16361.0
2022-02-25 11:55:00,103.9,104.04,103.87,103.94,16829.0,91.5632,91.6866,91.5368,91.5984,16829.0
2022-02-25 12:00:00,104.0,104.24,103.91,104.09,18229.0,91.6513,91.8628,91.572,91.7306,18229.0
2022-02-25 12:05:00,104.04,104.08,103.96,103.96,4213.0,91.6866,91.7218,91.6161,91.6161,4213.0
2022-02-25 12:10:00,103.95,104.02,103.67,103.67,12336.0,91.6073,91.669,91.3605,91.3605,12336.0
2022-02-25 12:15:00,103.7,103.78,103.54,103.77,23281.0,91.3869,91.4574,91.2459,91.4486,23281.0
2022-02-25 12:20:00,103.81,103.82,103.57,103.64,12910.0,91.4839,91.4927,91.2724,91.3341,12910.0
2022-02-25 12:25:00,103.64,103.96,103.64,103.92,8340.0,91.3341,91.6161,91.3341,91.5808,8340.0
2022-02-25 12:30:00,103.92,104.1,103.85,104.05,12899.0,91.5808,91.7395,91.5191,91.6954,12899.0
2022-02-25 12:35:00,104.04,104.05,103.89,104.03,8113.0,91.6866,91.6954,91.5544,91.6778,8113.0
2022-02-25 12:40:00,104.03,104.14,103.96,104.14,9424.0,91.6778,91.7747,91.6161,91.7747,9424.0
2022-02-25 12:45:00,104.14,104.15,103.92,103.92,7858.0,91.7747,91.7835,91.5808,91.5808,7858.0
2022-02-25 12:50:00,103.92,103.92,103.63,103.67,11866.0,91.5808,91.5808,91.3253,91.3605,11866.0
2022-02-25 12:55:00,103.69,103.69,103.4,103.55,11429.0,91.3781,91.3781,91.1226,91.2548,11429.0
2022-02-25 13:00:00,103.57,103.77,103.37,103.43,16834.0,91.2724,91.4486,91.0961,91.149,16834.0
2022-02-25 13:05:00,103.38,103.38,103.12,103.23,13437.0,91.1049,91.1049,90.8758,90.9728,13437.0
2022-02-25 13:10:00,103.25,103.3,103.08,103.22,13125.0,90.9904,91.0344,90.8406,90.9639,13125.0
2022-02-25 13:15:00,103.18,103.43,103.02,103.37,9666.0,90.9287,91.149,90.7877,91.0961,9666.0
2022-02-25 13:20:00,103.48,103.5,103.26,103.38,5755.0,91.1931,91.2107,90.9992,91.1049,5755.0
2022-02-25 13:25:00,103.37,103.77,103.37,103.55,10644.0,91.0961,91.4486,91.0961,91.2548,10644.0
2022-02-25 13:30:00,103.43,103.79,103.43,103.72,7855.0,91.149,91.4663,91.149,91.4046,7855.0
2022-02-25 13:35:00,103.68,104.0,103.68,103.97,11440.0,91.3693,91.6513,91.3693,91.6249,11440.0
2022-02-25 13:40:00,103.95,104.21,103.93,104.17,7481.0,91.6073,91.8364,91.5896,91.8011,7481.0
2022-02-25 13:45:00,104.25,104.32,104.15,104.27,6050.0,91.8716,91.9333,91.7835,91.8893,6050.0
2022-02-25 13:50:00,104.28,104.44,104.27,104.44,6062.0,91.8981,92.0391,91.8893,92.0391,6062.0
2022-02-25 13:55:00,104.35,104.35,104.01,104.29,6991.0,91.9598,91.9598,91.6601,91.9069,6991.0
2022-02-25 14:00:00,104.13,104.29,104.07,104.22,4384.0,91.7659,91.9069,91.713,91.8452,4384.0
2022-02-25 14:05:00,104.17,104.26,103.97,103.97,2617.0,91.8011,91.8805,91.6249,91.6249,2617.0
2022-02-25 14:10:00,104.07,104.12,103.89,103.99,4320.0,91.713,91.7571,91.5544,91.6425,4320.0
2022-02-25 14:15:00,104.07,104.22,104.07,104.19,4896.0,91.713,91.8452,91.713,91.8188,4896.0
2022-02-25 14:20:00,104.24,104.5,104.24,104.44,8411.0,91.8628,92.092,91.8628,92.0391,8411.0
2022-02-25 14:25:00,104.45,104.63,104.41,104.53,9156.0,92.0479,92.2065,92.0126,92.1184,9156.0
2022-02-25 14:30:00,104.56,104.76,104.2,104.23,9147.0,92.1448,92.3211,91.8276,91.854,9147.0
2022-02-25 14:35:00,104.27,104.49,104.27,104.38,6717.0,91.8893,92.0831,91.8893,91.9862,6717.0
2022-02-25 14:40:00,104.37,104.56,104.34,104.55,6974.0,91.9774,92.1448,91.951,92.136,6974.0
2022-02-25 14:45:00,104.49,104.69,104.43,104.43,7094.0,92.0831,92.2594,92.0303,92.0303,7094.0
2022-02-25 14:50:00,104.42,104.51,104.15,104.37,9656.0,92.0215,92.1008,91.7835,91.9774,9656.0
2022-02-25 14:55:00,104.41,104.62,104.31,104.5,7050.0,92.0126,92.1977,91.9245,92.092,7050.0
2022-02-25 15:00:00,104.46,104.46,104.23,104.31,13058.0,92.0567,92.0567,91.854,91.9245,13058.0
2022-02-25 15:05:00,104.34,104.48,104.29,104.4,10416.0,91.951,92.0743,91.9069,92.0038,10416.0
2022-02-25 15:10:00,104.48,104.48,104.25,104.46,8368.0,92.0743,92.0743,91.8716,92.0567,8368.0
2022-02-25 15:15:00,104.42,104.62,104.41,104.54,6264.0,92.0215,92.1977,92.0126,92.1272,6264.0
2022-02-25 15:20:00,104.57,104.77,104.54,104.77,9788.0,92.1536,92.3299,92.1272,92.3299,9788.0
2022-02-25 15:25:00,104.75,104.87,104.69,104.73,10122.0,92.3123,92.418,92.2594,92.2946,10122.0
2022-02-25 15:30:00,104.74,104.99,104.65,104.65,18714.0,92.3035,92.5238,92.2241,92.2241,18714.0
2022-02-25 15:35:00,104.7,104.81,104.63,104.76,16019.0,92.2682,92.3651,92.2065,92.3211,16019.0
2022-02-25 15:40:00,104.79,104.87,104.61,104.68,23427.0,92.3475,92.418,92.1889,92.2506,23427.0
2022-02-25 15:45:00,104.67,105.02,104.65,104.88,36417.0,92.2418,92.5502,92.2241,92.4268,36417.0
2022-02-25 15:50:00,104.91,105.04,104.8,104.86,41600.0,92.4533,92.5678,92.3563,92.4092,41600.0
2022-02-25 15:55:00,104.82,104.91,104.66,104.88,64903.0,92.374,92.4533,92.233,92.4268,64903.0
2022-02-28 09:30:00,103.13,104.26,103.11,104.0,33243.0,90.8846,91.8805,90.867,91.6513,33243.0
2022-02-28 09:35:00,103.76,104.54,103.75,104.08,6541.0,91.4398,92.1272,91.431,91.7218,6541.0
2022-02-28 09:40:00,104.0,104.0,103.19,103.39,5649.0,91.6513,91.6513,90.9375,91.1138,5649.0
2022-02-28 09:45:00,103.54,103.91,103.34,103.44,6363.0,91.2459,91.572,91.0697,91.1578,6363.0
2022-02-28 09:50:00,103.31,103.76,103.21,103.39,8803.0,91.0433,91.4398,90.9551,91.1138,8803.0
2022-02-28 09:55:00,103.59,104.41,103.37,104.23,14169.0,91.29,92.0126,91.0961,91.854,14169.0
2022-02-28 10:00:00,104.14,104.16,103.53,103.56,9934.0,91.7747,91.7923,91.2371,91.2636,9934.0
2022-02-28 10:05:00,103.5,103.5,103.21,103.22,10906.0,91.2107,91.2107,90.9551,90.9639,10906.0
2022-02-28 10:10:00,103.28,103.42,103.02,103.06,9545.0,91.0168,91.1402,90.7877,90.8229,9545.0
2022-02-28 10:15:00,103.12,103.19,102.87,102.89,7517.0,90.8758,90.9375,90.6555,90.6731,7517.0
2022-02-28 10:20:00,102.96,103.33,102.96,103.32,7792.0,90.7348,91.0609,90.7348,91.0521,7792.0
2022-02-28 10:25:00,103.26,103.34,102.92,103.07,10552.0,90.9992,91.0697,90.6996,90.8318,10552.0
2022-02-28 10:30:00,102.97,103.39,102.97,103.04,15537.0,90.7436,91.1138,90.7436,90.8053,15537.0
2022-02-28 10:35:00,103.07,103.41,103.07,103.35,6626.0,90.8318,91.1314,90.8318,91.0785,6626.0
2022-02-28 10:40:00,103.42,103.76,103.4,103.59,5645.0,91.1402,91.4398,91.1226,91.29,5645.0
2022-02-28 10:45:00,103.65,103.71,103.39,103.44,19941.0,91.3429,91.3958,91.1138,91.1578,19941.0
2022-02-28 10:50:00,103.4,103.68,103.4,103.56,4193.0,91.1226,91.3693,91.1226,91.2636,4193.0
2022-02-28 10:55:00,103.62,104.04,103.62,103.93,15114.0,91.3164,91.6866,91.3164,91.5896,15114.0
2022-02-28 11:00:00,103.99,104.16,103.86,104.14,8414.0,91.6425,91.7923,91.5279,91.7747,8414.0
2022-02-28 11:05:00,104.08,104.09,103.81,103.9,6375.0,91.7218,91.7306,91.4839,91.5632,6375.0
2022-02-28 11:10:00,103.87,104.13,103.77,104.0,6096.0,91.5368,91.7659,91.4486,91.6513,6096.0
2022-02-28 11:15:00,103.99,104.18,103.97,104.07,5804.0,91.6425,91.81,91.6249,91.713,5804.0
2022-02-28 11:20:00,104.07,104.4,104.07,104.32,4982.0,91.713,92.0038,91.713,91.9333,4982.0
2022-02-28 11:25:00,104.33,104.4,104.14,104.27,6250.0,91.9421,92.0038,91.7747,91.8893,6250.0
2022-02-28 11:30:00,104.27,104.5,104.26,104.32,7016.0,91.8893,92.092,91.8805,91.9333,7016.0
2022-02-28 11:35:00,104.36,104.36,104.21,104.21,3545.0,91.9686,91.9686,91.8364,91.8364,3545.0
2022-02-28 11:40:00,104.22,104.28,104.18,104.27,1400.0,91.8452,91.8981,91.81,91.8893,1400.0
2022-02-28 11:45:00,104.28,104.28,104.01,104.15,5375.0,91.8981,91.8981,91.6601,91.7835,5375.0
2022-02-28 11:50:00,104.15,104.2,104.08,104.15,5632.0,91.7835,91.8276,91.7218,91.7835,5632.0
2022-02-28 11:55:00,104.23,104.36,104.15,104.36,4834.0,91.854,91.9686,91.7835,91.9686,4834.0
2022-02-28 12:00:00,104.38,104.44,104.32,104.36,4871.0,91.9862,92.0391,91.9333,91.9686,4871.0
2022-02-28 12:05:00,104.32,104.32,103.89,103.89,3537.0,91.9333,91.9333,91.5544,91.5544,3537.0
2022-02-28 12:10:00,103.8,103.8,103.47,103.52,3893.0,91.4751,91.4751,91.1843,91.2283,3893.0
2022-02-28 12:15:00,103.54,103.68,103.41,103.42,10183.0,91.2459,91.3693,91.1314,91.1402,10183.0
2022-02-28 12:20:00,103.48,103.65,103.3,103.34,7905.0,91.1931,91.3429,91.0344,91.0697,7905.0
2022-02-28 12:25:00,103.39,103.5,103.3,103.46,12645.0,91.1138,91.2107,91.0344,91.1754,12645.0
2022-02-28 12:30:00,103.46,103.49,103.19,103.37,7671.0,91.1754,91.2019,90.9375,91.0961,7671.0
2022-02-28 12:35:00,103.39,103.44,103.03,103.07,13731.0,91.1138,91.1578,90.7965,90.8318,13731.0
2022-02-28 12:40:00,103.11,103.15,102.9,102.9,13312.0,90.867,90.9023,90.6819,90.6819,13312.0
2022-02-28 12:45:00,102.86,102.88,102.71,102.84,11764.0,90.6467,90.6643,90.5145,90.6291,11764.0
2022-02-28 12:50:00,102.89,103.17,102.8,103.05,36458.0,90.6731,90.9199,90.5938,90.8141,36458.0
2022-02-28 12:55:00,103.12,103.37,103.09,103.33,11225.0,90.8758,91.0961,90.8494,91.0609,11225.0
2022-02-28 13:00:00,103.3,103.55,103.1,103.48,7511.0,91.0344,91.2548,90.8582,91.1931,7511.0
2022-02-28 13:05:00,103.56,103.68,103.47,103.6,3490.0,91.2636,91.3693,91.1843,91.2988,3490.0
2022-02-28 13:10:00,103.6,103.68,103.57,103.59,4117.0,91.2988,91.3693,91.2724,91.29,4117.0
2022-02-28 13:15:00,103.64,103.64,103.08,103.08,13239.0,91.3341,91.3341,90.8406,90.8406,13239.0
2022-02-28 13:20:00,103.08,103.08,102.9,102.92,4680.0,90.8406,90.8406,90.6819,90.6996,4680.0
2022-02-28 13:25:00,102.92,103.13,102.87,102.99,5897.0,90.6996,90.8846,90.6555,90.7612,5897.0
2022-02-28 13:30:00,102.98,103.02,102.58,102.82,22687.0,90.7524,90.7877,90.3999,90.6114,22687.0
2022-02-28 13:35:00,102.87,103.08,102.73,102.96,16402.0,90.6555,90.8406,90.5321,90.7348,16402.0
2022-02-28 13:40:00,102.96,103.16,102.79,102.86,6776.0,90.7348,90.9111,90.585,90.6467,6776.0
2022-02-28 13:45:00,102.84,102.91,102.56,102.9,12564.0,90.6291,90.6907,90.3823,90.6819,12564.0
2022-02-28 13:50:00,102.96,103.23,102.84,103.12,14938.0,90.7348,90.9728,90.6291,90.8758,14938.0
2022-02-28 13:55:00,103.12,103.28,102.97,103.03,9203.0,90.8758,91.0168,90.7436,90.7965,9203.0
2022-02-28 14:00:00,102.97,102.99,102.33,102.33,10675.0,90.7436,90.7612,90.1796,90.1796,10675.0
2022-02-28 14:05:00,102.45,102.49,102.06,102.1,15053.0,90.2854,90.3206,89.9417,89.9769,15053.0
2022-02-28 14:10:00,102.19,102.19,101.83,102.02,9243.0,90.0562,90.0562,89.739,89.9064,9243.0
2022-02-28 14:15:00,102.03,102.18,101.73,102.11,18154.0,89.9152,90.0474,89.6509,89.9857,18154.0
2022-02-28 14:20:00,102.11,102.19,101.71,101.73,9085.0,89.9857,90.0562,89.6332,89.6509,9085.0
2022-02-28 14:25:00,101.71,101.92,101.71,101.84,12018.0,89.6332,89.8183,89.6332,89.7478,12018.0
2022-02-28 14:30:00,101.84,101.88,101.58,101.88,16354.0,89.7478,89.783,89.5187,89.783,16354.0
2022-02-28 14:35:00,101.86,102.07,101.77,101.84,12035.0,89.7654,89.9505,89.6861,89.7478,12035.0
2022-02-28 14:40:00,101.86,102.4,101.86,102.34,7576.0,89.7654,90.2413,89.7654,90.1884,7576.0
2022-02-28 14:45:00,102.34,102.42,102.23,102.33,9828.0,90.1884,90.2589,90.0915,90.1796,9828.0
2022-02-28 14:50:00,102.37,102.5,102.36,102.44,9612.0,90.2149,90.3294,90.2061,90.2766,9612.0
2022-02-28 14:55:00,102.42,102.7,102.42,102.53,12080.0,90.2589,90.5057,90.2589,90.3559,12080.0
2022-02-28 15:00:00,102.51,102.51,102.17,102.2,17435.0,90.3382,90.3382,90.0386,90.0651,17435.0
2022-02-28 15:05:00,102.25,102.33,101.91,102.29,21726.0,90.1091,90.1796,89.8095,90.1444,21726.0
2022-02-28 15:10:00,102.28,102.3,101.98,102.0,12230.0,90.1356,90.1532,89.8712,89.8888,12230.0
2022-02-28 15:15:00,102.05,102.31,101.99,102.23,24300.0,89.9329,90.162,89.88,90.0915,24300.0
2022-02-28 15:20:00,102.23,102.62,102.23,102.6,23717.0,90.0915,90.4352,90.0915,90.4176,23717.0
2022-02-28 15:25:00,102.58,102.81,102.56,102.61,20512.0,90.3999,90.6026,90.3823,90.4264,20512.0
2022-02-28 15:30:00,102.53,102.55,102.27,102.3,11953.0,90.3559,90.3735,90.1267,90.1532,11953.0
2022-02-28 15:35:00,102.27,102.37,102.14,102.27,21397.0,90.1267,90.2149,90.0122,90.1267,21397.0
2022-02-28 15:40:00,102.3,102.68,102.3,102.62,21513.0,90.1532,90.4881,90.1532,90.4352,21513.0
2022-02-28 15:45:00,102.55,102.81,102.55,102.75,29527.0,90.3735,90.6026,90.3735,90.5497,29527.0
2022-02-28 15:50:00,102.82,103.11,102.81,103.05,37187.0,90.6114,90.867,90.6026,90.8141,37187.0
2022-02-28 15:55:00,103.08,103.29,103.01,103.04,79236.0,90.8406,91.0256,90.7789,90.8053,79236.0
2022-03-01 09:30:00,102.8,104.1,102.8,103.72,31940.0,90.5938,91.7395,90.5938,91.4046,31940.0
2022-03-01 09:35:00,103.84,104.27,103.78,104.21,6463.0,91.5103,91.8893,91.4574,91.8364,6463.0
2022-03-01 09:40:00,104.16,104.21,103.05,103.38,12556.0,91.7923,91.8364,90.8141,91.1049,12556.0
2022-03-01 09:45:00,103.38,103.45,103.08,103.28,5693.0,91.1049,91.1666,90.8406,91.0168,5693.0
2022-03-01 09:50:00,103.36,103.43,102.59,102.78,17839.0,91.0873,91.149,90.4087,90.5762,17839.0
2022-03-01 09:55:00,102.67,102.75,102.53,102.65,4867.0,90.4792,90.5497,90.3559,90.4616,4867.0
2022-03-01 10:00:00,102.87,103.05,102.41,102.59,10480.0,90.6555,90.8141,90.2501,90.4087,10480.0
2022-03-01 10:05:00,102.55,102.73,102.33,102.49,12110.0,90.3735,90.5321,90.1796,90.3206,12110.0
2022-03-01 10:10:00,102.43,102.43,102.24,102.34,7938.0,90.2677,90.2677,90.1003,90.1884,7938.0
2022-03-01 10:15:00,102.38,102.61,102.25,102.35,17742.0,90.2237,90.4264,90.1091,90.1972,17742.0
2022-03-01 10:20:00,102.47,102.74,102.34,102.4,12687.0,90.303,90.5409,90.1884,90.2413,12687.0
2022-03-01 10:25:00,102.45,102.55,102.0,102.06,7569.0,90.2854,90.3735,89.8888,89.9417,7569.0
2022-03-01 10:30:00,102.11,102.23,101.85,102.12,15306.0,89.9857,90.0915,89.7566,89.9946,15306.0
2022-03-01 10:35:00,102.17,102.28,101.42,101.47,8988.0,90.0386,90.1356,89.3777,89.4217,8988.0
2022-03-01 10:40:00,101.45,101.47,101.13,101.13,10916.0,89.4041,89.4217,89.1221,89.1221,10916.0
2022-03-01 10:45:00,101.11,101.38,101.03,101.2,9665.0,89.1045,89.3424,89.034,89.1838,9665.0
2022-03-01 10:50:00,101.21,101.53,101.21,101.48,12413.0,89.1926,89.4746,89.1926,89.4305,12413.0
2022-03-01 10:55:00,101.48,101.55,101.28,101.39,12681.0,89.4305,89.4922,89.2543,89.3512,12681.0
2022-03-01 11:00:00,101.38,101.91,101.31,101.84,8078.0,89.3424,89.8095,89.2807,89.7478,8078.0
2022-03-01 11:05:00,101.86,102.12,101.85,101.91,18895.0,89.7654,89.9946,89.7566,89.8095,18895.0
2022-03-01 11:10:00,101.9,101.96,101.64,101.82,3737.0,89.8007,89.8535,89.5715,89.7302,3737.0
2022-03-01 11:15:00,101.88,101.89,101.43,101.45,6448.0,89.783,89.7919,89.3865,89.4041,6448.0
2022-03-01 11:20:00,101.43,101.8,101.38,101.65,7981.0,89.3865,89.7125,89.3424,89.5804,7981.0
2022-03-01 11:25:00,101.54,101.6,101.32,101.6,8356.0,89.4834,89.5363,89.2895,89.5363,8356.0
2022-03-01 11:30:00,101.59,101.59,101.03,101.1,9124.0,89.5275,89.5275,89.034,89.0957,9124.0
2022-03-01 11:35:00,101.06,101.15,101.0,101.09,9204.0,89.0604,89.1397,89.0075,89.0869,9204.0
2022-03-01 11:40:00,101.12,101.15,100.87,100.99,7991.0,89.1133,89.1397,88.893,88.9987,7991.0
2022-03-01 11:45:00,101.04,101.04,100.56,100.86,4438.0,89.0428,89.0428,88.6198,88.8842,4438.0
2022-03-01 11:50:00,100.8,100.81,100.65,100.73,4741.0,88.8313,88.8401,88.6991,88.7696,4741.0
2022-03-01 11:55:00,100.72,100.86,100.55,100.73,4915.0,88.7608,88.8842,88.611,88.7696,4915.0
2022-03-01 12:00:00,100.67,100.75,100.61,100.69,6662.0,88.7167,88.7872,88.6638,88.7343,6662.0
2022-03-01 12:05:00,100.73,100.84,100.53,100.59,3925.0,88.7696,88.8665,88.5933,88.6462,3925.0
2022-03-01 12:10:00,100.53,100.74,100.44,100.69,12774.0,88.5933,88.7784,88.514,88.7343,12774.0
2022-03-01 12:15:00,100.68,101.04,100.65,100.93,3765.0,88.7255,89.0428,88.6991,88.9458,3765.0
2022-03-01 12:20:00,100.93,101.03,100.85,100.95,4848.0,88.9458,89.034,88.8753,88.9635,4848.0
2022-03-01 12:25:00,100.97,101.25,100.89,101.16,9335.0,88.9811,89.2279,88.9106,89.1485,9335.0
2022-03-01 12:30:00,101.2,101.31,101.07,101.19,6033.0,89.1838,89.2807,89.0692,89.175,6033.0
2022-03-01 12:35:00,101.23,101.23,100.86,100.99,7381.0,89.2102,89.2102,88.8842,88.9987,7381.0
2022-03-01 12:40:00,101.06,101.33,101.01,101.27,5311.0,89.0604,89.2984,89.0163,89.2455,5311.0
2022-03-01 12:45:00,101.22,101.54,101.14,101.4,6949.0,89.2014,89.4834,89.1309,89.36,6949.0
2022-03-01 12:50:00,101.4,101.46,101.25,101.3,5372.0,89.36,89.4129,89.2279,89.2719,5372.0
2022-03-01 12:55:00,101.29,101.55,101.14,101.48,6827.0,89.2631,89.4922,89.1309,89.4305,6827.0
2022-03-01 13:00:00,101.47,101.64,101.41,101.41,8738.0,89.4217,89.5715,89.3689,89.3689,8738.0
2022-03-01 13:05:00,101.4,101.44,101.07,101.19,10526.0,89.36,89.3953,89.0692,89.175,10526.0
2022-03-01 13:10:00,101.18,101.2,100.89,100.93,7205.0,89.1662,89.1838,88.9106,88.9458,7205.0
2022-03-01 13:15:00,100.93,101.1,100.79,101.05,4828.0,88.9458,89.0957,88.8225,89.0516,4828.0
2022-03-01 13:20:00,101.11,101.15,100.91,100.92,6478.0,89.1045,89.1397,88.9282,88.937,6478.0
2022-03-01 13:25:00,100.92,100.92,100.65,100.7,15391.0,88.937,88.937,88.6991,88.7432,15391.0
2022-03-01 13:30:00,100.7,100.9,100.69,100.81,10014.0,88.7432,88.9194,88.7343,88.8401,10014.0
2022-03-01 13:35:00,100.83,101.14,100.79,101.03,6859.0,88.8577,89.1309,88.8225,89.034,6859.0
2022-03-01 13:40:00,100.99,101.0,100.76,100.79,6629.0,88.9987,89.0075,88.796,88.8225,6629.0
2022-03-01 13:45:00,100.81,100.93,100.74,100.88,8388.0,88.8401,88.9458,88.7784,88.9018,8388.0
2022-03-01 13:50:00,100.91,101.13,100.88,101.06,6685.0,88.9282,89.1221,88.9018,89.0604,6685.0
2022-03-01 13:55:00,101.07,101.21,101.02,101.09,5550.0,89.0692,89.1926,89.0252,89.0869,5550.0
2022-03-01 14:00:00,101.09,101.18,100.87,101.01,8453.0,89.0869,89.1662,88.893,89.0163,8453.0
2022-03-01 14:05:00,100.99,101.09,100.78,100.82,6292.0,88.9987,89.0869,88.8137,88.8489,6292.0
2022-03-01 14:10:00,100.84,101.02,100.77,100.92,13940.0,88.8665,89.0252,88.8048,88.937,13940.0
2022-03-01 14:15:00,101.0,101.18,100.69,101.18,6342.0,89.0075,89.1662,88.7343,89.1662,6342.0
2022-03-01 14:20:00,101.25,101.61,101.13,101.61,6328.0,89.2279,89.5451,89.1221,89.5451,6328.0
2022-03-01 14:25:00,101.58,101.66,101.42,101.42,9925.0,89.5187,89.5892,89.3777,89.3777,9925.0
2022-03-01 14:30:00,101.42,101.42,101.2,101.23,9433.0,89.3777,89.3777,89.1838,89.2102,9433.0
2022-03-01 14:35:00,101.27,101.64,101.27,101.64,12349.0,89.2455,89.5715,89.2455,89.5715,12349.0
2022-03-01 14:40:00,101.67,101.75,101.55,101.72,8319.0,89.598,89.6685,89.4922,89.642,8319.0
2022-03-01 14:45:00,101.71,101.78,101.56,101.63,12395.0,89.6332,89.6949,89.501,89.5627,12395.0
2022-03-01 14:50:00,101.57,101.59,100.88,100.91,30269.0,89.5099,89.5275,88.9018,88.9282,30269.0
2022-03-01 14:55:00,100.95,100.95,100.79,100.82,9001.0,88.9635,88.9635,88.8225,88.8489,9001.0
2022-03-01 15:00:00,100.78,101.41,100.7,101.35,14184.0,88.8137,89.3689,88.7432,89.316,14184.0
2022-03-01 15:05:00,101.46,101.7,101.39,101.49,15118.0,89.4129,89.6244,89.3512,89.4394,15118.0
2022-03-01 15:10:00,101.57,101.59,101.33,101.45,17777.0,89.5099,89.5275,89.2984,89.4041,17777.0
2022-03-01 15:15:00,101.47,101.47,100.98,101.04,12601.0,89.4217,89.4217,88.9899,89.0428,12601.0
2022-03-01 15:20:00,101.07,101.26,101.04,101.24,12761.0,89.0692,89.2367,89.0428,89.219,12761.0
2022-03-01 15:25:00,101.23,101.23,100.87,100.87,12233.0,89.2102,89.2102,88.893,88.893,12233.0
2022-03-01 15:30:00,100.83,101.04,100.72,100.97,18604.0,88.8577,89.0428,88.7608,88.9811,18604.0
2022-03-01 15:35:00,100.96,100.97,100.69,100.9,12208.0,88.9723,88.9811,88.7343,88.9194,12208.0
2022-03-01 15:40:00,100.87,100.89,100.37,100.43,27750.0,88.893,88.9106,88.4523,88.5052,27750.0
2022-03-01 15:45:00,100.4,100.46,100.05,100.11,30070.0,88.4788,88.5317,88.1703,88.2232,30070.0
2022-03-01 15:50:00,100.08,100.51,100.06,100.42,47686.0,88.1968,88.5757,88.1792,88.4964,47686.0
2022-03-01 15:55:00,100.39,100.81,100.29,100.61,85858.0,88.47,88.8401,88.3818,88.6638,85858.0
2022-03-02 09:30:00,101.24,102.71,101.24,102.56,17799.0,89.219,90.5145,89.219,90.3823,17799.0
2022-03-02 09:35:00,102.52,102.66,102.26,102.4,7640.0,90.3471,90.4704,90.1179,90.2413,7640.0
2022-03-02 09:40:00,102.43,102.52,102.17,102.19,8819.0,90.2677,90.3471,90.0386,90.0562,8819.0
2022-03-02 09:45:00,102.3,102.38,101.94,102.26,11641.0,90.1532,90.2237,89.8359,90.1179,11641.0
2022-03-02 09:50:00,102.19,102.43,102.17,102.23,16496.0,90.0562,90.2677,90.0386,90.0915,16496.0
2022-03-02 09:55:00,102.23,102.27,101.86,102.26,7945.0,90.0915,90.1267,89.7654,90.1179,7945.0
2022-03-02 10:00:00,102.21,102.72,102.21,102.64,14202.0,90.0739,90.5233,90.0739,90.4528,14202.0
2022-03-02 10:05:00,102.64,102.65,102.18,102.19,7818.0,90.4528,90.4616,90.0474,90.0562,7818.0
2022-03-02 10:10:00,102.26,102.59,102.14,102.52,12108.0,90.1179,90.4087,90.0122,90.3471,12108.0
2022-03-02 10:15:00,102.57,102.82,102.49,102.61,53874.0,90.3911,90.6114,90.3206,90.4264,53874.0
2022-03-02 10:20:00,102.67,102.76,102.52,102.58,2885.0,90.4792,90.5586,90.3471,90.3999,2885.0
2022-03-02 10:25:00,102.59,103.2,102.42,103.16,9630.0,90.4087,90.9463,90.2589,90.9111,9630.0
2022-03-02 10:30:00,103.22,103.23,102.77,103.12,6724.0,90.9639,90.9728,90.5674,90.8758,6724.0
2022-03-02 10:35:00,103.05,103.58,103.04,103.5,47519.0,90.8141,91.2812,90.8053,91.2107,47519.0
2022-03-02 10:40:00,103.48,103.64,103.35,103.45,11027.0,91.1931,91.3341,91.0785,91.1666,11027.0
2022-03-02 10:45:00,103.54,103.54,103.17,103.45,14973.0,91.2459,91.2459,90.9199,91.1666,14973.0
2022-03-02 10:50:00,103.52,103.64,103.03,103.03,6018.0,91.2283,91.3341,90.7965,90.7965,6018.0
2022-03-02 10:55:00,102.9,103.34,102.8,103.34,6942.0,90.6819,91.0697,90.5938,91.0697,6942.0
2022-03-02 11:00:00,103.36,103.77,103.35,103.61,46789.0,91.0873,91.4486,91.0785,91.3076,46789.0
2022-03-02 11:05:00,103.61,104.0,103.59,103.85,23631.0,91.3076,91.6513,91.29,91.5191,23631.0
2022-03-02 11:10:00,103.91,103.94,103.72,103.94,6082.0,91.572,91.5984,91.4046,91.5984,6082.0
2022-03-02 11:15:00,103.93,104.18,103.84,103.95,15752.0,91.5896,91.81,91.5103,91.6073,15752.0
2022-03-02 11:20:00,103.95,104.07,103.74,103.86,7327.0,91.6073,91.713,91.4222,91.5279,7327.0
2022-03-02 11:25:00,104.05,104.23,104.03,104.1,7609.0,91.6954,91.854,91.6778,91.7395,7609.0
2022-03-02 11:30:00,104.17,104.4,104.17,104.34,11545.0,91.8011,92.0038,91.8011,91.951,11545.0
2022-03-02 11:35:00,104.29,104.44,104.19,104.33,4129.0,91.9069,92.0391,91.8188,91.9421,4129.0
2022-03-02 11:40:00,104.31,104.31,103.98,103.99,4090.0,91.9245,91.9245,91.6337,91.6425,4090.0
2022-03-02 11:45:00,103.99,104.24,103.99,104.14,3737.0,91.6425,91.8628,91.6425,91.7747,3737.0
2022-03-02 11:50:00,104.14,104.27,104.08,104.15,3987.0,91.7747,91.8893,91.7218,91.7835,3987.0
2022-03-02 11:55:00,104.2,104.3,104.1,104.28,2636.0,91.8276,91.9157,91.7395,91.8981,2636.0
2022-03-02 12:00:00,104.22,104.5,104.22,104.44,4089.0,91.8452,92.092,91.8452,92.0391,4089.0
2022-03-02 12:05:00,104.38,104.69,104.29,104.68,6107.0,91.9862,92.2594,91.9069,92.2506,6107.0
2022-03-02 12:10:00,104.65,104.86,104.62,104.84,7620.0,92.2241,92.4092,92.1977,92.3916,7620.0
2022-03-02 12:15:00,104.84,104.97,104.84,104.95,6886.0,92.3916,92.5062,92.3916,92.4885,6886.0
2022-03-02 12:20:00,104.85,104.93,104.74,104.74,8636.0,92.4004,92.4709,92.3035,92.3035,8636.0
2022-03-02 12:25:00,104.75,104.86,104.61,104.86,3535.0,92.3123,92.4092,92.1889,92.4092,3535.0
2022-03-02 12:30:00,104.86,105.07,104.85,105.04,9961.0,92.4092,92.5943,92.4004,92.5678,9961.0
2022-03-02 12:35:00,105.0,105.04,104.83,105.04,5523.0,92.5326,92.5678,92.3828,92.5678,5523.0
2022-03-02 12:40:00,105.04,105.05,104.89,104.96,9172.0,92.5678,92.5767,92.4356,92.4973,9172.0
2022-03-02 12:45:00,104.86,105.06,104.67,104.67,16908.0,92.4092,92.5855,92.2418,92.2418,16908.0
2022-03-02 12:50:00,104.64,104.74,104.5,104.74,4712.0,92.2153,92.3035,92.092,92.3035,4712.0
2022-03-02 12:55:00,104.69,104.95,104.66,104.95,3980.0,92.2594,92.4885,92.233,92.4885,3980.0
2022-03-02 13:00:00,104.97,105.06,104.85,105.05,3638.0,92.5062,92.5855,92.4004,92.5767,3638.0
2022-03-02 13:05:00,105.09,105.11,105.01,105.05,3009.0,92.6119,92.6295,92.5414,92.5767,3009.0
2022-03-02 13:10:00,105.03,105.15,104.99,105.07,8929.0,92.559,92.6648,92.5238,92.5943,8929.0
2022-03-02 13:15:00,105.12,105.12,104.95,104.95,3830.0,92.6383,92.6383,92.4885,92.4885,3830.0
2022-03-02 13:20:00,105.01,105.17,105.01,105.06,8040.0,92.5414,92.6824,92.5414,92.5855,8040.0
2022-03-02 13:25:00,105.11,105.28,105.11,105.2,5977.0,92.6295,92.7793,92.6295,92.7088,5977.0
2022-03-02 13:30:00,105.27,105.56,105.27,105.46,7514.0,92.7705,93.0261,92.7705,92.938,7514.0
2022-03-02 13:35:00,105.46,105.46,105.35,105.41,6757.0,92.938,92.938,92.841,92.8939,6757.0
2022-03-02 13:40:00,105.39,105.43,105.16,105.27,10494.0,92.8763,92.9115,92.6736,92.7705,10494.0
2022-03-02 13:45:00,105.33,105.36,105.18,105.23,10787.0,92.8234,92.8498,92.6912,92.7353,10787.0
2022-03-02 13:50:00,105.22,105.43,105.19,105.38,5043.0,92.7265,92.9115,92.7,92.8675,5043.0
2022-03-02 13:55:00,105.38,105.54,105.33,105.41,5215.0,92.8675,93.0085,92.8234,92.8939,5215.0
2022-03-02 14:00:00,105.41,105.59,105.35,105.59,8395.0,92.8939,93.0525,92.841,93.0525,8395.0
2022-03-02 14:05:00,105.56,105.6,105.46,105.49,5991.0,93.0261,93.0613,92.938,92.9644,5991.0
2022-03-02 14:10:00,105.51,105.8,105.46,105.71,19372.0,92.982,93.2376,92.938,93.1583,19372.0
2022-03-02 14:15:00,105.71,105.89,105.66,105.89,13586.0,93.1583,93.3169,93.1142,93.3169,13586.0
2022-03-02 14:20:00,105.89,105.9,105.5,105.58,11174.0,93.3169,93.3257,92.9732,93.0437,11174.0
2022-03-02 14:25:00,105.58,105.58,105.31,105.43,10466.0,93.0437,93.0437,92.8058,92.9115,10466.0
2022-03-02 14:30:00,105.46,105.64,105.44,105.58,9466.0,92.938,93.0966,92.9203,93.0437,9466.0
2022-03-02 14:35:00,105.63,105.77,105.61,105.69,4283.0,93.0878,93.2112,93.0702,93.1407,4283.0
2022-03-02 14:40:00,105.69,106.0,105.68,105.95,5657.0,93.1407,93.4139,93.1318,93.3698,5657.0
2022-03-02 14:45:00,105.93,105.93,105.66,105.72,5932.0,93.3522,93.3522,93.1142,93.1671,5932.0
2022-03-02 14:50:00,105.74,105.83,105.42,105.42,9069.0,93.1847,93.264,92.9027,92.9027,9069.0
2022-03-02 14:55:00,105.46,105.54,105.26,105.48,7984.0,92.938,93.0085,92.7617,92.9556,7984.0
2022-03-02 15:00:00,105.54,105.64,105.42,105.59,5852.0,93.0085,93.0966,92.9027,93.0525,5852.0
2022-03-02 15:05:00,105.62,105.77,105.6,105.69,9346.0,93.079,93.2112,93.0613,93.1407,9346.0
2022-03-02 15:10:00,105.67,105.79,105.49,105.59,13410.0,93.123,93.2288,92.9644,93.0525,13410.0
2022-03-02 15:15:00,105.62,105.74,105.49,105.74,5835.0,93.079,93.1847,92.9644,93.1847,5835.0
2022-03-02 15:20:00,105.7,105.77,105.58,105.67,9435.0,93.1495,93.2112,93.0437,93.123,9435.0
2022-03-02 15:25:00,105.69,105.77,105.61,105.77,6579.0,93.1407,93.2112,93.0702,93.2112,6579.0
2022-03-02 15:30:00,105.78,105.92,105.73,105.78,19694.0,93.22,93.3433,93.1759,93.22,19694.0
2022-03-02 15:35:00,105.79,105.88,105.73,105.76,9858.0,93.2288,93.3081,93.1759,93.2023,9858.0
2022-03-02 15:40:00,105.72,105.79,105.54,105.57,15065.0,93.1671,93.2288,93.0085,93.0349,15065.0
2022-03-02 15:45:00,105.62,105.85,105.57,105.75,19217.0,93.079,93.2817,93.0349,93.1935,19217.0
2022-03-02 15:50:00,105.78,106.09,105.75,105.94,53863.0,93.22,93.4932,93.1935,93.361,53863.0
2022-03-02 15:55:00,105.92,105.96,105.63,105.7,131187.0,93.3433,93.3786,93.0878,93.1495,131187.0
2022-03-03 09:30:00,105.96,106.49,105.94,106.2,23861.0,93.3786,93.8457,93.361,93.5901,23861.0
2022-03-03 09:35:00,106.14,106.32,105.78,105.9,8417.0,93.5372,93.6959,93.22,93.3257,8417.0
2022-03-03 09:40:00,106.04,106.46,106.0,106.46,2740.0,93.4491,93.8192,93.4139,93.8192,2740.0
2022-03-03 09:45:00,106.46,106.62,105.97,106.15,9588.0,93.8192,93.9602,93.3874,93.546,9588.0
2022-03-03 09:50:00,106.09,106.5,106.09,106.5,19895.0,93.4932,93.8545,93.4932,93.8545,19895.0
2022-03-03 09:55:00,106.53,106.58,106.3,106.52,9224.0,93.8809,93.925,93.6782,93.8721,9224.0
2022-03-03 10:00:00,106.56,106.57,106.11,106.15,5744.0,93.9074,93.9162,93.5108,93.546,5744.0
2022-03-03 10:05:00,106.02,106.03,105.82,105.96,3497.0,93.4315,93.4403,93.2552,93.3786,3497.0
2022-03-03 10:10:00,105.87,106.02,105.61,105.86,7624.0,93.2993,93.4315,93.0702,93.2905,7624.0
2022-03-03 10:15:00,105.8,105.83,105.53,105.71,2679.0,93.2376,93.264,92.9997,93.1583,2679.0
2022-03-03 10:20:00,105.65,105.66,105.41,105.49,5248.0,93.1054,93.1142,92.8939,92.9644,5248.0
2022-03-03 10:25:00,105.43,105.51,105.3,105.4,4063.0,92.9115,92.982,92.797,92.8851,4063.0
2022-03-03 10:30:00,105.48,105.51,105.06,105.06,3526.0,92.9556,92.982,92.5855,92.5855,3526.0
2022-03-03 10:35:00,105.1,105.12,104.67,104.81,3422.0,92.6207,92.6383,92.2418,92.3651,3422.0
2022-03-03 10:40:00,104.82,104.82,104.58,104.59,3279.0,92.374,92.374,92.1625,92.1713,3279.0
2022-03-03 10:45:00,104.53,104.84,104.53,104.84,3821.0,92.1184,92.3916,92.1184,92.3916,3821.0
2022-03-03 10:50:00,104.81,104.81,104.49,104.52,3962.0,92.3651,92.3651,92.0831,92.1096,3962.0
2022-03-03 10:55:00,104.44,104.47,104.25,104.25,4277.0,92.0391,92.0655,91.8716,91.8716,4277.0
2022-03-03 11:00:00,104.25,104.55,104.25,104.52,2816.0,91.8716,92.136,91.8716,92.1096,2816.0
2022-03-03 11:05:00,104.56,104.77,104.51,104.76,2430.0,92.1448,92.3299,92.1008,92.3211,2430.0
2022-03-03 11:10:00,104.7,104.92,104.64,104.64,4812.0,92.2682,92.4621,92.2153,92.2153,4812.0
2022-03-03 11:15:00,104.59,104.69,104.53,104.62,961.0,92.1713,92.2594,92.1184,92.1977,961.0
2022-03-03 11:20:00,104.81,105.01,104.79,104.93,6144.0,92.3651,92.5414,92.3475,92.4709,6144.0
2022-03-03 11:25:00,104.85,105.19,104.78,105.0,3055.0,92.4004,92.7,92.3387,92.5326,3055.0
2022-03-03 11:30:00,105.03,105.1,104.95,105.05,4216.0,92.559,92.6207,92.4885,92.5767,4216.0
2022-03-03 11:35:00,105.13,105.13,104.91,105.03,3333.0,92.6472,92.6472,92.4533,92.559,3333.0
2022-03-03 11:40:00,105.03,105.31,104.97,105.14,2464.0,92.559,92.8058,92.5062,92.656,2464.0
2022-03-03 11:45:00,105.22,105.22,104.93,105.05,2878.0,92.7265,92.7265,92.4709,92.5767,2878.0
2022-03-03 11:50:00,105.04,105.16,104.92,105.11,3171.0,92.5678,92.6736,92.4621,92.6295,3171.0
2022-03-03 11:55:00,105.12,105.34,104.95,105.34,8510.0,92.6383,92.8322,92.4885,92.8322,8510.0
2022-03-03 12:00:00,105.26,105.37,105.23,105.27,4500.0,92.7617,92.8587,92.7353,92.7705,4500.0
2022-03-03 12:05:00,105.27,105.52,105.19,105.52,1900.0,92.7705,92.9908,92.7,92.9908,1900.0
2022-03-03 12:10:00,105.51,105.7,105.51,105.59,5427.0,92.982,93.1495,92.982,93.0525,5427.0
2022-03-03 12:15:00,105.53,105.65,105.47,105.47,4436.0,92.9997,93.1054,92.9468,92.9468,4436.0
2022-03-03 12:20:00,105.45,105.47,105.23,105.23,3868.0,92.9292,92.9468,92.7353,92.7353,3868.0
2022-03-03 12:25:00,105.2,105.23,104.98,105.13,3071.0,92.7088,92.7353,92.515,92.6472,3071.0
2022-03-03 12:30:00,105.1,106.0,105.1,105.94,7151.0,92.6207,93.4139,92.6207,93.361,7151.0
2022-03-03 12:35:00,105.9,106.16,105.73,105.73,4791.0,93.3257,93.5549,93.1759,93.1759,4791.0
2022-03-03 12:40:00,105.64,105.7,105.61,105.61,1952.0,93.0966,93.1495,93.0702,93.0702,1952.0
2022-03-03 12:45:00,105.67,105.74,105.51,105.7,3421.0,93.123,93.1847,92.982,93.1495,3421.0
2022-03-03 12:50:00,105.68,105.95,105.63,105.95,3809.0,93.1318,93.3698,93.0878,93.3698,3809.0
2022-03-03 12:55:00,105.82,106.02,105.74,106.02,3474.0,93.2552,93.4315,93.1847,93.4315,3474.0
2022-03-03 13:00:00,105.9,106.1,105.84,106.08,2038.0,93.3257,93.502,93.2728,93.4844,2038.0
2022-03-03 13:05:00,106.04,106.27,105.86,105.91,8250.0,93.4491,93.6518,93.2905,93.3345,8250.0
2022-03-03 13:10:00,105.86,106.07,105.86,106.07,2516.0,93.2905,93.4755,93.2905,93.4755,2516.0
2022-03-03 13:15:00,106.1,106.21,106.05,106.13,4500.0,93.502,93.5989,93.4579,93.5284,4500.0
2022-03-03 13:20:00,106.07,106.11,105.99,106.02,4300.0,93.4755,93.5108,93.405,93.4315,4300.0
2022-03-03 13:25:00,106.04,106.05,105.88,106.04,2771.0,93.4491,93.4579,93.3081,93.4491,2771.0
2022-03-03 13:30:00,106.04,106.05,105.47,105.73,3693.0,93.4491,93.4579,92.9468,93.1759,3693.0
2022-03-03 13:35:00,105.79,105.84,105.67,105.67,1992.0,93.2288,93.2728,93.123,93.123,1992.0
2022-03-03 13:40:00,105.67,105.78,105.58,105.71,5465.0,93.123,93.22,93.0437,93.1583,5465.0
2022-03-03 13:45:00,105.66,105.7,105.61,105.7,1100.0,93.1142,93.1495,93.0702,93.1495,1100.0
2022-03-03 13:50:00,105.74,105.84,105.59,105.67,3287.0,93.1847,93.2728,93.0525,93.123,3287.0
2022-03-03 13:55:00,105.7,105.77,105.6,105.6,3856.0,93.1495,93.2112,93.0613,93.0613,3856.0
2022-03-03 14:00:00,105.66,105.75,105.61,105.68,2942.0,93.1142,93.1935,93.0702,93.1318,2942.0
2022-03-03 14:05:00,105.67,105.76,105.61,105.72,3445.0,93.123,93.2023,93.0702,93.1671,3445.0
2022-03-03 14:10:00,105.72,106.0,105.67,106.0,3047.0,93.1671,93.4139,93.123,93.4139,3047.0
2022-03-03 14:15:00,106.02,106.04,105.78,105.81,6213.0,93.4315,93.4491,93.22,93.2464,6213.0
2022-03-03 14:20:00,105.75,105.75,105.62,105.73,2644.0,93.1935,93.1935,93.079,93.1759,2644.0
2022-03-03 14:25:00,105.77,105.94,105.72,105.87,3754.0,93.2112,93.361,93.1671,93.2993,3754.0
2022-03-03 14:30:00,105.87,105.87,105.69,105.79,6000.0,93.2993,93.2993,93.1407,93.2288,6000.0
2022-03-03 14:35:00,105.75,105.77,105.68,105.77,2585.0,93.1935,93.2112,93.1318,93.2112,2585.0
2022-03-03 14:40:00,105.73,105.82,105.47,105.59,6254.0,93.1759,93.2552,92.9468,93.0525,6254.0
2022-03-03 14:45:00,105.45,105.46,105.2,105.23,3872.0,92.9292,92.938,92.7088,92.7353,3872.0
2022-03-03 14:50:00,105.28,105.29,105.01,105.07,19431.0,92.7793,92.7882,92.5414,92.5943,19431.0
2022-03-03 14:55:00,105.05,105.17,104.96,105.06,5948.0,92.5767,92.6824,92.4973,92.5855,5948.0
2022-03-03 15:00:00,105.04,105.04,104.73,104.73,4339.0,92.5678,92.5678,92.2946,92.2946,4339.0
2022-03-03 15:05:00,104.75,104.83,104.66,104.71,7149.0,92.3123,92.3828,92.233,92.277,7149.0
2022-03-03 15:10:00,104.7,104.81,104.69,104.76,6205.0,92.2682,92.3651,92.2594,92.3211,6205.0
2022-03-03 15:15:00,104.72,104.73,104.44,104.6,37083.0,92.2858,92.2946,92.0391,92.1801,37083.0
2022-03-03 15:20:00,104.55,104.55,104.34,104.5,18940.0,92.136,92.136,91.951,92.092,18940.0
2022-03-03 15:25:00,104.5,105.08,104.5,105.02,6234.0,92.092,92.6031,92.092,92.5502,6234.0
2022-03-03 15:30:00,105.08,105.11,104.66,104.66,6364.0,92.6031,92.6295,92.233,92.233,6364.0
2022-03-03 15:35:00,104.78,104.81,104.57,104.8,12043.0,92.3387,92.3651,92.1536,92.3563,12043.0
2022-03-03 15:40:00,104.77,104.8,104.48,104.48,9196.0,92.3299,92.3563,92.0743,92.0743,9196.0
2022-03-03 15:45:00,104.45,104.48,104.1,104.3,13465.0,92.0479,92.0743,91.7395,91.9157,13465.0
2022-03-03 15:50:00,104.19,104.63,104.19,104.49,12122.0,91.8188,92.2065,91.8188,92.0831,12122.0
2022-03-03 15:55:00,104.48,104.7,104.36,104.66,39532.0,92.0743,92.2682,91.9686,92.233,39532.0
2022-03-04 09:30:00,103.37,103.51,102.88,103.32,28179.0,91.0961,91.2195,90.6643,91.0521,28179.0
2022-03-04 09:35:00,103.3,103.92,103.29,103.59,16247.0,91.0344,91.5808,91.0256,91.29,16247.0
2022-03-04 09:40:00,103.45,103.54,103.15,103.23,10652.0,91.1666,91.2459,90.9023,90.9728,10652.0
2022-03-04 09:45:00,103.34,103.45,103.09,103.09,8846.0,91.0697,91.1666,90.8494,90.8494,8846.0
2022-03-04 09:50:00,103.04,103.51,103.0,103.36,12996.0,90.8053,91.2195,90.7701,91.0873,12996.0
2022-03-04 09:55:00,103.3,103.83,103.12,103.73,6601.0,91.0344,91.5015,90.8758,91.4134,6601.0
2022-03-04 10:00:00,103.77,103.92,103.41,103.66,7580.0,91.4486,91.5808,91.1314,91.3517,7580.0
2022-03-04 10:05:00,103.57,103.59,103.21,103.23,5300.0,91.2724,91.29,90.9551,90.9728,5300.0
2022-03-04 10:10:00,103.21,103.34,102.5,102.53,19502.0,90.9551,91.0697,90.3294,90.3559,19502.0
2022-03-04 10:15:00,102.47,102.58,102.3,102.36,25848.0,90.303,90.3999,90.1532,90.2061,25848.0
2022-03-04 10:20:00,102.32,102.64,102.32,102.54,7226.0,90.1708,90.4528,90.1708,90.3647,7226.0
2022-03-04 10:25:00,102.54,102.77,102.53,102.77,9731.0,90.3647,90.5674,90.3559,90.5674,9731.0
2022-03-04 10:30:00,102.77,102.77,102.51,102.63,5767.0,90.5674,90.5674,90.3382,90.444,5767.0
2022-03-04 10:35:00,102.66,103.13,102.66,102.73,21237.0,90.4704,90.8846,90.4704,90.5321,21237.0
2022-03-04 10:40:00,102.76,102.93,102.68,102.78,7576.0,90.5586,90.7084,90.4881,90.5762,7576.0
2022-03-04 10:45:00,102.91,102.91,102.62,102.76,8478.0,90.6907,90.6907,90.4352,90.5586,8478.0
2022-03-04 10:50:00,102.76,102.97,102.69,102.87,5666.0,90.5586,90.7436,90.4969,90.6555,5666.0
2022-03-04 10:55:00,102.92,102.92,102.63,102.67,10017.0,90.6996,90.6996,90.444,90.4792,10017.0
2022-03-04 11:00:00,102.65,102.76,102.57,102.66,7288.0,90.4616,90.5586,90.3911,90.4704,7288.0
2022-03-04 11:05:00,102.6,102.9,102.57,102.84,7471.0,90.4176,90.6819,90.3911,90.6291,7471.0
2022-03-04 11:10:00,102.79,102.79,102.63,102.79,5730.0,90.585,90.585,90.444,90.585,5730.0
2022-03-04 11:15:00,102.9,103.13,102.64,103.05,10226.0,90.6819,90.8846,90.4528,90.8141,10226.0
2022-03-04 11:20:00,103.06,103.08,102.76,103.02,8823.0,90.8229,90.8406,90.5586,90.7877,8823.0
2022-03-04 11:25:00,103.09,103.19,102.78,103.08,13369.0,90.8494,90.9375,90.5762,90.8406,13369.0
2022-03-04 11:30:00,103.05,103.09,102.69,102.88,5880.0,90.8141,90.8494,90.4969,90.6643,5880.0
2022-03-04 11:35:00,102.84,103.16,102.66,103.16,7964.0,90.6291,90.9111,90.4704,90.9111,7964.0
2022-03-04 11:40:00,103.23,103.48,103.22,103.27,10069.0,90.9728,91.1931,90.9639,91.008,10069.0
2022-03-04 11:45:00,103.27,103.33,103.0,103.04,7098.0,91.008,91.0609,90.7701,90.8053,7098.0
2022-03-04 11:50:00,103.04,103.1,102.67,102.76,8987.0,90.8053,90.8582,90.4792,90.5586,8987.0
2022-03-04 11:55:00,102.71,102.74,102.62,102.67,7529.0,90.5145,90.5409,90.4352,90.4792,7529.0
2022-03-04 12:00:00,102.73,102.74,102.5,102.57,7475.0,90.5321,90.5409,90.3294,90.3911,7475.0
2022-03-04 12:05:00,102.59,102.63,102.37,102.59,7954.0,90.4087,90.444,90.2149,90.4087,7954.0
2022-03-04 12:10:00,102.67,103.1,102.65,103.05,6352.0,90.4792,90.8582,90.4616,90.8141,6352.0
2022-03-04 12:15:00,103.07,103.28,102.94,103.18,10191.0,90.8318,91.0168,90.7172,90.9287,10191.0
2022-03-04 12:20:00,103.22,103.22,102.92,103.02,6451.0,90.9639,90.9639,90.6996,90.7877,6451.0
2022-03-04 12:25:00,103.0,103.41,103.0,103.4,6794.0,90.7701,91.1314,90.7701,91.1226,6794.0
2022-03-04 12:30:00,103.32,103.49,103.26,103.45,7415.0,91.0521,91.2019,90.9992,91.1666,7415.0
2022-03-04 12:35:00,103.58,103.76,103.56,103.63,3227.0,91.2812,91.4398,91.2636,91.3253,3227.0
2022-03-04 12:40:00,103.67,103.77,103.58,103.65,5733.0,91.3605,91.4486,91.2812,91.3429,5733.0
2022-03-04 12:45:00,103.65,103.67,103.45,103.67,4388.0,91.3429,91.3605,91.1666,91.3605,4388.0
2022-03-04 12:50:00,103.64,103.69,103.38,103.58,6035.0,91.3341,91.3781,91.1049,91.2812,6035.0
2022-03-04 12:55:00,103.64,104.05,103.61,103.94,8510.0,91.3341,91.6954,91.3076,91.5984,8510.0
2022-03-04 13:00:00,103.95,104.4,103.95,104.14,9647.0,91.6073,92.0038,91.6073,91.7747,9647.0
2022-03-04 13:05:00,104.19,104.27,103.94,104.27,7074.0,91.8188,91.8893,91.5984,91.8893,7074.0
2022-03-04 13:10:00,104.22,104.22,103.86,103.86,3754.0,91.8452,91.8452,91.5279,91.5279,3754.0
2022-03-04 13:15:00,103.8,103.85,102.9,103.22,59212.0,91.4751,91.5191,90.6819,90.9639,59212.0
2022-03-04 13:20:00,103.32,103.32,102.96,102.98,5468.0,91.0521,91.0521,90.7348,90.7524,5468.0
2022-03-04 13:25:00,102.98,103.04,102.79,102.79,4108.0,90.7524,90.8053,90.585,90.585,4108.0
2022-03-04 13:30:00,102.82,102.92,102.75,102.84,5629.0,90.6114,90.6996,90.5497,90.6291,5629.0
2022-03-04 13:35:00,102.84,102.97,102.67,102.97,5403.0,90.6291,90.7436,90.4792,90.7436,5403.0
2022-03-04 13:40:00,102.92,102.92,102.4,102.53,5663.0,90.6996,90.6996,90.2413,90.3559,5663.0
2022-03-04 13:45:00,102.54,102.54,102.12,102.33,8724.0,90.3647,90.3647,89.9946,90.1796,8724.0
2022-03-04 13:50:00,102.32,102.37,102.2,102.21,4024.0,90.1708,90.2149,90.0651,90.0739,4024.0
2022-03-04 13:55:00,102.21,102.31,101.87,101.87,10139.0,90.0739,90.162,89.7742,89.7742,10139.0
2022-03-04 14:00:00,101.98,102.14,101.82,101.98,5801.0,89.8712,90.0122,89.7302,89.8712,5801.0
2022-03-04 14:05:00,101.98,102.11,101.89,102.06,4520.0,89.8712,89.9857,89.7919,89.9417,4520.0
2022-03-04 14:10:00,102.01,102.02,101.9,101.94,4887.0,89.8976,89.9064,89.8007,89.8359,4887.0
2022-03-04 14:15:00,101.97,102.1,101.87,102.1,5395.0,89.8624,89.9769,89.7742,89.9769,5395.0
2022-03-04 14:20:00,102.06,102.45,102.06,102.43,6525.0,89.9417,90.2854,89.9417,90.2677,6525.0
2022-03-04 14:25:00,102.4,102.54,102.29,102.4,8244.0,90.2413,90.3647,90.1444,90.2413,8244.0
2022-03-04 14:30:00,102.39,102.65,102.37,102.5,7837.0,90.2325,90.4616,90.2149,90.3294,7837.0
2022-03-04 14:35:00,102.52,102.52,102.24,102.39,6324.0,90.3471,90.3471,90.1003,90.2325,6324.0
2022-03-04 14:40:00,102.38,102.38,102.17,102.18,8256.0,90.2237,90.2237,90.0386,90.0474,8256.0
2022-03-04 14:45:00,102.23,102.29,102.08,102.14,6925.0,90.0915,90.1444,89.9593,90.0122,6925.0
2022-03-04 14:50:00,102.12,102.35,102.12,102.27,6592.0,89.9946,90.1972,89.9946,90.1267,6592.0
2022-03-04 14:55:00,102.31,102.35,102.08,102.12,7671.0,90.162,90.1972,89.9593,89.9946,7671.0
2022-03-04 15:00:00,102.07,102.38,102.0,102.27,5872.0,89.9505,90.2237,89.8888,90.1267,5872.0
2022-03-04 15:05:00,102.32,102.49,102.32,102.43,4962.0,90.1708,90.3206,90.1708,90.2677,4962.0
2022-03-04 15:10:00,102.4,102.61,102.35,102.4,11616.0,90.2413,90.4264,90.1972,90.2413,11616.0
2022-03-04 15:15:00,102.45,102.74,102.45,102.54,14720.0,90.2854,90.5409,90.2854,90.3647,14720.0
2022-03-04 15:20:00,102.49,102.55,102.27,102.48,13673.0,90.3206,90.3735,90.1267,90.3118,13673.0
2022-03-04 15:25:00,102.48,102.67,102.45,102.53,16509.0,90.3118,90.4792,90.2854,90.3559,16509.0
2022-03-04 15:30:00,102.53,102.65,102.34,102.56,11652.0,90.3559,90.4616,90.1884,90.3823,11652.0
2022-03-04 15:35:00,102.59,102.64,102.2,102.33,15644.0,90.4087,90.4528,90.0651,90.1796,15644.0
2022-03-04 15:40:00,102.33,102.73,102.31,102.62,16228.0,90.1796,90.5321,90.162,90.4352,16228.0
2022-03-04 15:45:00,102.59,102.75,102.53,102.64,23616.0,90.4087,90.5497,90.3559,90.4528,23616.0
2022-03-04 15:50:00,102.68,103.16,102.47,103.08,49693.0,90.4881,90.9111,90.303,90.8406,49693.0
2022-03-04 15:55:00,103.09,103.34,103.08,103.19,116343.0,90.8494,91.0697,90.8406,90.9375,116343.0
2022-03-07 09:30:00,102.27,102.93,102.14,102.28,16123.0,90.1267,90.7084,90.0122,90.1356,16123.0
2022-03-07 09:35:00,102.15,102.87,102.15,102.67,5610.0,90.021,90.6555,90.021,90.4792,5610.0
2022-03-07 09:40:00,102.67,102.82,102.14,102.35,8600.0,90.4792,90.6114,90.0122,90.1972,8600.0
2022-03-07 09:45:00,102.29,102.68,102.23,102.44,14628.0,90.1444,90.4881,90.0915,90.2766,14628.0
2022-03-07 09:50:00,102.55,103.13,102.53,103.06,7320.0,90.3735,90.8846,90.3559,90.8229,7320.0
2022-03-07 09:55:00,103.29,103.61,103.22,103.34,19478.0,91.0256,91.3076,90.9639,91.0697,19478.0
2022-03-07 10:00:00,103.21,104.05,103.15,104.02,6120.0,90.9551,91.6954,90.9023,91.669,6120.0
2022-03-07 10:05:00,104.14,104.22,103.92,104.12,11689.0,91.7747,91.8452,91.5808,91.7571,11689.0
2022-03-07 10:10:00,104.2,104.2,103.41,103.52,16124.0,91.8276,91.8276,91.1314,91.2283,16124.0
2022-03-07 10:15:00,103.57,103.74,103.5,103.51,11902.0,91.2724,91.4222,91.2107,91.2195,11902.0
2022-03-07 10:20:00,103.56,103.85,103.39,103.4,8209.0,91.2636,91.5191,91.1138,91.1226,8209.0
2022-03-07 10:25:00,103.42,103.5,103.2,103.3,8727.0,91.1402,91.2107,90.9463,91.0344,8727.0
2022-03-07 10:30:00,103.26,103.68,103.11,103.67,28975.0,90.9992,91.3693,90.867,91.3605,28975.0
2022-03-07 10:35:00,103.63,103.93,103.48,103.81,8602.0,91.3253,91.5896,91.1931,91.4839,8602.0
2022-03-07 10:40:00,103.8,103.87,103.42,103.51,7832.0,91.4751,91.5368,91.1402,91.2195,7832.0
2022-03-07 10:45:00,103.6,103.87,103.19,103.48,9466.0,91.2988,91.5368,90.9375,91.1931,9466.0
2022-03-07 10:50:00,103.48,103.84,103.37,103.51,6946.0,91.1931,91.5103,91.0961,91.2195,6946.0
2022-03-07 10:55:00,103.45,103.61,103.39,103.59,8590.0,91.1666,91.3076,91.1138,91.29,8590.0
2022-03-07 11:00:00,103.48,103.59,103.27,103.44,9392.0,91.1931,91.29,91.008,91.1578,9392.0
2022-03-07 11:05:00,103.45,103.94,103.45,103.86,9083.0,91.1666,91.5984,91.1666,91.5279,9083.0
2022-03-07 11:10:00,103.83,104.02,103.78,103.99,9135.0,91.5015,91.669,91.4574,91.6425,9135.0
2022-03-07 11:15:00,103.97,104.39,103.96,104.16,13443.0,91.6249,91.995,91.6161,91.7923,13443.0
2022-03-07 11:20:00,104.14,104.17,103.98,104.02,6883.0,91.7747,91.8011,91.6337,91.669,6883.0
2022-03-07 11:25:00,104.02,104.4,104.01,104.37,11098.0,91.669,92.0038,91.6601,91.9774,11098.0
2022-03-07 11:30:00,104.25,104.29,104.07,104.07,7360.0,91.8716,91.9069,91.713,91.713,7360.0
2022-03-07 11:35:00,104.03,104.05,103.66,103.67,9807.0,91.6778,91.6954,91.3517,91.3605,9807.0
2022-03-07 11:40:00,103.65,103.66,103.26,103.33,11176.0,91.3429,91.3517,90.9992,91.0609,11176.0
2022-03-07 11:45:00,103.27,103.52,103.19,103.2,8543.0,91.008,91.2283,90.9375,90.9463,8543.0
2022-03-07 11:50:00,103.2,103.32,103.03,103.18,6231.0,90.9463,91.0521,90.7965,90.9287,6231.0
2022-03-07 11:55:00,103.13,103.13,102.71,102.75,8365.0,90.8846,90.8846,90.5145,90.5497,8365.0
2022-03-07 12:00:00,102.71,102.71,102.37,102.44,6933.0,90.5145,90.5145,90.2149,90.2766,6933.0
2022-03-07 12:05:00,102.48,102.55,102.37,102.51,4693.0,90.3118,90.3735,90.2149,90.3382,4693.0
2022-03-07 12:10:00,102.5,102.5,102.12,102.22,11190.0,90.3294,90.3294,89.9946,90.0827,11190.0
2022-03-07 12:15:00,102.28,102.38,101.92,101.97,10328.0,90.1356,90.2237,89.8183,89.8624,10328.0
2022-03-07 12:20:00,101.97,102.03,101.5,101.51,9953.0,89.8624,89.9152,89.4482,89.457,9953.0
2022-03-07 12:25:00,101.54,101.65,101.29,101.65,6561.0,89.4834,89.5804,89.2631,89.5804,6561.0
2022-03-07 12:30:00,101.67,101.8,101.58,101.78,8862.0,89.598,89.7125,89.5187,89.6949,8862.0
2022-03-07 12:35:00,101.77,102.07,101.67,101.7,11304.0,89.6861,89.9505,89.598,89.6244,11304.0
2022-03-07 12:40:00,101.76,101.96,101.76,101.87,4470.0,89.6773,89.8535,89.6773,89.7742,4470.0
2022-03-07 12:45:00,101.86,101.92,101.63,101.92,6860.0,89.7654,89.8183,89.5627,89.8183,6860.0
2022-03-07 12:50:00,101.84,101.92,101.5,101.56,6984.0,89.7478,89.8183,89.4482,89.501,6984.0
2022-03-07 12:55:00,101.6,101.6,101.15,101.44,6333.0,89.5363,89.5363,89.1397,89.3953,6333.0
2022-03-07 13:00:00,101.57,101.89,101.53,101.76,7504.0,89.5099,89.7919,89.4746,89.6773,7504.0
2022-03-07 13:05:00,101.81,101.86,101.5,101.51,8255.0,89.7214,89.7654,89.4482,89.457,8255.0
2022-03-07 13:10:00,101.6,101.6,100.94,101.1,13541.0,89.5363,89.5363,88.9547,89.0957,13541.0
2022-03-07 13:15:00,101.2,101.21,100.83,100.9,7183.0,89.1838,89.1926,88.8577,88.9194,7183.0
2022-03-07 13:20:00,100.9,101.03,100.74,100.95,7306.0,88.9194,89.034,88.7784,88.9635,7306.0
2022-03-07 13:25:00,101.0,101.31,101.0,101.23,4838.0,89.0075,89.2807,89.0075,89.2102,4838.0
2022-03-07 13:30:00,101.24,101.34,101.1,101.17,9999.0,89.219,89.3072,89.0957,89.1574,9999.0
2022-03-07 13:35:00,101.23,101.43,101.07,101.19,8850.0,89.2102,89.3865,89.0692,89.175,8850.0
2022-03-07 13:40:00,101.19,101.4,101.04,101.23,7760.0,89.175,89.36,89.0428,89.2102,7760.0
2022-03-07 13:45:00,101.17,101.33,101.08,101.28,8138.0,89.1574,89.2984,89.078,89.2543,8138.0
2022-03-07 13:50:00,101.25,101.43,101.25,101.37,6665.0,89.2279,89.3865,89.2279,89.3336,6665.0
2022-03-07 13:55:00,101.36,101.43,101.21,101.22,9029.0,89.3248,89.3865,89.1926,89.2014,9029.0
2022-03-07 14:00:00,101.22,101.32,101.01,101.08,7882.0,89.2014,89.2895,89.0163,89.078,7882.0
2022-03-07 14:05:00,101.08,101.15,100.91,101.14,9931.0,89.078,89.1397,88.9282,89.1309,9931.0
2022-03-07 14:10:00,101.22,101.36,101.15,101.15,10686.0,89.2014,89.3248,89.1397,89.1397,10686.0
2022-03-07 14:15:00,101.19,101.71,101.15,101.7,8436.0,89.175,89.6332,89.1397,89.6244,8436.0
2022-03-07 14:20:00,101.73,101.73,101.47,101.52,9086.0,89.6509,89.6509,89.4217,89.4658,9086.0
2022-03-07 14:25:00,101.52,101.75,101.51,101.66,7655.0,89.4658,89.6685,89.457,89.5892,7655.0
2022-03-07 14:30:00,101.58,101.68,101.55,101.55,6251.0,89.5187,89.6068,89.4922,89.4922,6251.0
2022-03-07 14:35:00,101.57,101.68,101.48,101.68,7562.0,89.5099,89.6068,89.4305,89.6068,7562.0
2022-03-07 14:40:00,101.75,101.75,101.33,101.43,8017.0,89.6685,89.6685,89.2984,89.3865,8017.0
2022-03-07 14:45:00,101.43,101.52,101.32,101.48,5564.0,89.3865,89.4658,89.2895,89.4305,5564.0
2022-03-07 14:50:00,101.47,101.55,101.21,101.21,9878.0,89.4217,89.4922,89.1926,89.1926,9878.0
2022-03-07 14:55:00,101.25,101.47,101.02,101.19,5706.0,89.2279,89.4217,89.0252,89.175,5706.0
2022-03-07 15:00:00,101.21,101.29,100.99,101.07,6483.0,89.1926,89.2631,88.9987,89.0692,6483.0
2022-03-07 15:05:00,101.05,101.11,100.91,100.98,10287.0,89.0516,89.1045,88.9282,88.9899,10287.0
2022-03-07 15:10:00,100.97,100.97,100.73,100.81,16963.0,88.9811,88.9811,88.7696,88.8401,16963.0
2022-03-07 15:15:00,100.75,100.75,100.42,100.47,32337.0,88.7872,88.7872,88.4964,88.5405,32337.0
2022-03-07 15:20:00,100.45,100.84,100.45,100.76,11257.0,88.5228,88.8665,88.5228,88.796,11257.0
2022-03-07 15:25:00,100.85,100.93,100.64,100.66,12901.0,88.8753,88.9458,88.6903,88.7079,12901.0
2022-03-07 15:30:00,100.63,100.63,100.44,100.48,12305.0,88.6815,88.6815,88.514,88.5493,12305.0
2022-03-07 15:35:00,100.44,100.54,100.3,100.39,16932.0,88.514,88.6022,88.3907,88.47,16932.0
2022-03-07 15:40:00,100.38,100.57,100.27,100.56,18481.0,88.4612,88.6286,88.3642,88.6198,18481.0
2022-03-07 15:45:00,100.5,100.55,100.28,100.37,16933.0,88.5669,88.611,88.373,88.4523,16933.0
2022-03-07 15:50:00,100.34,100.42,100.0,100.06,27078.0,88.4259,88.4964,88.1263,88.1792,27078.0
2022-03-07 15:55:00,100.08,100.47,100.02,100.08,80253.0,88.1968,88.5405,88.1439,88.1968,80253.0
2022-03-08 09:30:00,100.28,101.08,100.28,100.37,22257.0,88.373,89.078,88.373,88.4523,22257.0
2022-03-08 09:35:00,100.59,100.87,100.35,100.38,4489.0,88.6462,88.893,88.4347,88.4612,4489.0
2022-03-08 09:40:00,100.24,100.89,100.08,100.74,17549.0,88.3378,88.9106,88.1968,88.7784,17549.0
2022-03-08 09:45:00,100.73,101.16,100.59,100.76,7770.0,88.7696,89.1485,88.6462,88.796,7770.0
2022-03-08 09:50:00,100.7,101.01,100.27,100.39,7796.0,88.7432,89.0163,88.3642,88.47,7796.0
2022-03-08 09:55:00,100.45,101.04,100.39,100.92,9099.0,88.5228,89.0428,88.47,88.937,9099.0
2022-03-08 10:00:00,100.85,100.98,100.01,100.02,15844.0,88.8753,88.9899,88.1351,88.1439,15844.0
2022-03-08 10:05:00,100.08,100.19,99.86,100.11,5511.0,88.1968,88.2937,88.0029,88.2232,5511.0
2022-03-08 10:10:00,100.08,100.4,100.03,100.39,5542.0,88.1968,88.4788,88.1527,88.47,5542.0
2022-03-08 10:15:00,100.5,101.07,100.35,101.07,8729.0,88.5669,89.0692,88.4347,89.0692,8729.0
2022-03-08 10:20:00,101.19,101.29,100.74,100.74,9978.0,89.175,89.2631,88.7784,88.7784,9978.0
2022-03-08 10:25:00,100.75,100.95,100.67,100.8,7783.0,88.7872,88.9635,88.7167,88.8313,7783.0
2022-03-08 10:30:00,100.89,101.11,100.66,100.67,10124.0,88.9106,89.1045,88.7079,88.7167,10124.0
2022-03-08 10:35:00,100.8,101.12,100.79,101.06,8774.0,88.8313,89.1133,88.8225,89.0604,8774.0
2022-03-08 10:40:00,100.97,101.2,100.8,101.04,10588.0,88.9811,89.1838,88.8313,89.0428,10588.0
2022-03-08 10:45:00,101.04,101.45,100.93,101.4,6562.0,89.0428,89.4041,88.9458,89.36,6562.0
2022-03-08 10:50:00,101.26,101.45,101.06,101.44,12188.0,89.2367,89.4041,89.0604,89.3953,12188.0
2022-03-08 10:55:00,101.41,101.42,100.99,101.4,11475.0,89.3689,89.3777,88.9987,89.36,11475.0
2022-03-08 11:00:00,101.4,101.42,100.97,101.14,19291.0,89.36,89.3777,88.9811,89.1309,19291.0
2022-03-08 11:05:00,101.22,101.22,100.83,100.94,15708.0,89.2014,89.2014,88.8577,88.9547,15708.0
2022-03-08 11:10:00,100.84,101.2,100.84,101.03,5934.0,88.8665,89.1838,88.8665,89.034,5934.0
2022-03-08 11:15:00,101.02,101.09,100.76,100.94,4914.0,89.0252,89.0869,88.796,88.9547,4914.0
2022-03-08 11:20:00,101.06,101.06,100.5,100.5,5619.0,89.0604,89.0604,88.5669,88.5669,5619.0
2022-03-08 11:25:00,100.52,100.53,100.15,100.2,7045.0,88.5845,88.5933,88.2585,88.3025,7045.0
2022-03-08 11:30:00,100.23,100.23,99.5,99.71,15103.0,88.329,88.329,87.6856,87.8707,15103.0
2022-03-08 11:35:00,99.77,99.93,99.71,99.73,8357.0,87.9236,88.0646,87.8707,87.8883,8357.0
2022-03-08 11:40:00,99.85,99.85,99.29,99.64,12302.0,87.9941,87.9941,87.5006,87.809,12302.0
2022-03-08 11:45:00,99.77,100.25,99.72,100.19,7215.0,87.9236,88.3466,87.8795,88.2937,7215.0
2022-03-08 11:50:00,100.18,100.31,100.01,100.31,5446.0,88.2849,88.3995,88.1351,88.3995,5446.0
2022-03-08 11:55:00,100.32,100.5,100.28,100.5,6063.0,88.4083,88.5669,88.373,88.5669,6063.0
2022-03-08 12:00:00,100.46,100.85,100.31,100.69,11388.0,88.5317,88.8753,88.3995,88.7343,11388.0
2022-03-08 12:05:00,100.7,100.95,100.62,100.8,13699.0,88.7432,88.9635,88.6727,88.8313,13699.0
2022-03-08 12:10:00,100.83,101.09,100.55,101.09,52987.0,88.8577,89.0869,88.611,89.0869,52987.0
2022-03-08 12:15:00,101.11,101.75,101.0,101.63,11958.0,89.1045,89.6685,89.0075,89.5627,11958.0
2022-03-08 12:20:00,101.68,101.89,101.42,101.75,34378.0,89.6068,89.7919,89.3777,89.6685,34378.0
2022-03-08 12:25:00,101.75,102.04,101.36,102.03,11698.0,89.6685,89.9241,89.3248,89.9152,11698.0
2022-03-08 12:30:00,102.01,102.19,101.6,102.1,6816.0,89.8976,90.0562,89.5363,89.9769,6816.0
2022-03-08 12:35:00,102.17,102.47,101.96,102.47,5426.0,90.0386,90.303,89.8535,90.303,5426.0
2022-03-08 12:40:00,102.39,103.24,102.3,103.2,22551.0,90.2325,90.9816,90.1532,90.9463,22551.0
2022-03-08 12:45:00,103.19,103.47,96.36,96.55,291124.0,90.9375,91.1843,84.9185,85.0859,291124.0
2022-03-08 12:50:00,96.6,99.15,95.0,95.53,413693.0,85.13,87.3772,83.72,84.187,413693.0
2022-03-08 12:55:00,95.42,95.86,93.77,94.25,195542.0,84.0901,84.4778,82.636,83.059,195542.0
2022-03-08 13:00:00,94.26,96.7,93.65,96.66,154872.0,83.0678,85.2181,82.5303,85.1829,154872.0
2022-03-08 13:05:00,96.79,97.17,96.11,96.9,100544.0,85.2974,85.6323,84.6982,85.3944,100544.0
2022-03-08 13:10:00,96.9,97.66,96.05,96.18,103075.0,85.3944,86.0641,84.6453,84.7599,103075.0
2022-03-08 13:15:00,96.05,96.31,94.94,96.08,82641.0,84.6453,84.8744,83.6671,84.6717,82641.0
2022-03-08 13:20:00,96.08,96.29,95.09,95.25,50525.0,84.6717,84.8568,83.7993,83.9403,50525.0
2022-03-08 13:25:00,95.27,95.85,95.13,95.62,39307.0,83.9579,84.469,83.8345,84.2663,39307.0
2022-03-08 13:30:00,95.61,95.68,94.72,94.75,35678.0,84.2575,84.3192,83.4732,83.4996,35678.0
2022-03-08 13:35:00,94.64,95.34,94.64,95.08,21331.0,83.4027,84.0196,83.4027,83.7905,21331.0
2022-03-08 13:40:00,95.08,95.29,94.5,95.08,29749.0,83.7905,83.9755,83.2793,83.7905,29749.0
2022-03-08 13:45:00,95.05,95.15,94.64,94.95,25370.0,83.764,83.8522,83.4027,83.6759,25370.0
2022-03-08 13:50:00,94.88,94.89,94.07,94.18,29056.0,83.6142,83.623,82.9004,82.9973,29056.0
2022-03-08 13:55:00,94.09,94.95,94.09,94.44,41198.0,82.918,83.6759,82.918,83.2265,41198.0
2022-03-08 14:00:00,94.41,94.81,93.92,94.81,43552.0,83.2,83.5525,82.7682,83.5525,43552.0
2022-03-08 14:05:00,94.56,94.85,94.12,94.15,37930.0,83.3322,83.5878,82.9444,82.9709,37930.0
2022-03-08 14:10:00,94.25,94.25,93.79,94.16,35338.0,83.059,83.059,82.6536,82.9797,35338.0
2022-03-08 14:15:00,94.16,94.54,93.96,94.25,15397.0,82.9797,83.3146,82.8034,83.059,15397.0
2022-03-08 14:20:00,94.25,94.84,93.88,94.64,21492.0,83.059,83.579,82.7329,83.4027,21492.0
2022-03-08 14:25:00,94.59,95.0,94.29,94.92,40114.0,83.3586,83.72,83.0943,83.6495,40114.0
2022-03-08 14:30:00,94.85,95.38,94.26,94.31,24124.0,83.5878,84.0548,83.0678,83.1119,24124.0
2022-03-08 14:35:00,94.3,94.68,94.08,94.65,18520.0,83.1031,83.438,82.9092,83.4115,18520.0
2022-03-08 14:40:00,94.61,94.93,94.34,94.91,20820.0,83.3763,83.6583,83.1383,83.6406,20820.0
2022-03-08 14:45:00,94.93,95.18,94.49,94.57,36755.0,83.6583,83.8786,83.2705,83.341,36755.0
2022-03-08 14:50:00,94.56,94.57,92.66,92.82,74098.0,83.3322,83.341,81.6578,81.7988,74098.0
2022-03-08 14:55:00,92.9,93.84,92.89,93.76,38026.0,81.8693,82.6977,81.8605,82.6272,38026.0
2022-03-08 15:00:00,93.7,93.76,92.85,93.64,99096.0,82.5743,82.6272,81.8252,82.5214,99096.0
2022-03-08 15:05:00,93.62,93.95,92.96,93.26,54500.0,82.5038,82.7946,81.9222,82.1866,54500.0
2022-03-08 15:10:00,93.25,93.36,92.9,93.3,42666.0,82.1778,82.2747,81.8693,82.2218,42666.0
2022-03-08 15:15:00,93.23,93.39,92.71,92.76,31312.0,82.1601,82.3011,81.7019,81.7459,31312.0
2022-03-08 15:20:00,92.72,92.76,92.02,92.51,97546.0,81.7107,81.7459,81.0938,81.5256,97546.0
2022-03-08 15:25:00,92.51,92.77,91.59,91.63,63909.0,81.5256,81.7547,80.7149,80.7501,63909.0
2022-03-08 15:30:00,91.64,91.84,91.0,91.49,82526.0,80.7589,80.9352,80.1949,80.6267,82526.0
2022-03-08 15:35:00,91.38,92.2,91.18,91.86,163577.0,80.5298,81.2524,80.3535,80.9528,163577.0
2022-03-08 15:40:00,91.86,92.09,91.41,91.42,70833.0,80.9528,81.1555,80.5562,80.565,70833.0
2022-03-08 15:45:00,91.4,91.71,91.01,91.02,102289.0,80.5474,80.8206,80.2037,80.2125,102289.0
2022-03-08 15:50:00,91.05,91.77,90.88,90.96,99657.0,80.239,80.8735,80.0892,80.1597,99657.0
2022-03-08 15:55:00,91.01,91.07,90.23,90.57,335676.0,80.2037,80.2566,79.5163,79.816,335676.0
2022-03-09 09:30:00,91.77,92.16,87.65,88.8,177989.0,80.8735,81.2172,77.2427,78.2561,177989.0
2022-03-09 09:35:00,88.77,89.22,87.52,88.0,178190.0,78.2297,78.6263,77.1281,77.5511,178190.0
2022-03-09 09:40:00,88.18,89.12,87.95,88.84,77199.0,77.7097,78.5381,77.5071,78.2914,77199.0
2022-03-09 09:45:00,88.76,89.12,87.92,88.27,47807.0,78.2209,78.5381,77.4806,77.7891,47807.0
2022-03-09 09:50:00,88.13,88.3,87.41,88.25,45957.0,77.6657,77.8155,77.0312,77.7714,45957.0
2022-03-09 09:55:00,88.33,88.4,87.81,88.02,56370.0,77.8419,77.9036,77.3837,77.5687,56370.0
2022-03-09 10:00:00,88.05,88.65,87.8,88.32,41057.0,77.5952,78.1239,77.3749,77.8331,41057.0
2022-03-09 10:05:00,88.43,88.76,88.14,88.75,32038.0,77.9301,78.2209,77.6745,78.2121,32038.0
2022-03-09 10:10:00,88.68,89.09,88.59,89.09,44406.0,78.1504,78.5117,78.0711,78.5117,44406.0
2022-03-09 10:15:00,89.2,89.29,88.93,89.11,52486.0,78.6086,78.688,78.3707,78.5293,52486.0
2022-03-09 10:20:00,89.06,89.15,88.8,88.89,34107.0,78.4853,78.5646,78.2561,78.3354,34107.0
2022-03-09 10:25:00,88.83,88.86,88.26,88.79,33003.0,78.2826,78.309,77.7802,78.2473,33003.0
2022-03-09 10:30:00,88.79,88.79,88.38,88.39,29091.0,78.2473,78.2473,77.886,77.8948,29091.0
2022-03-09 10:35:00,88.43,88.5,88.29,88.34,27656.0,77.9301,77.9918,77.8067,77.8508,27656.0
2022-03-09 10:40:00,88.47,88.82,88.21,88.69,37800.0,77.9653,78.2738,77.7362,78.1592,37800.0
2022-03-09 10:45:00,88.69,89.01,88.63,88.96,24130.0,78.1592,78.4412,78.1063,78.3971,24130.0
2022-03-09 10:50:00,89.03,89.65,89.02,89.65,40025.0,78.4588,79.0052,78.45,79.0052,40025.0
2022-03-09 10:55:00,89.64,89.89,89.45,89.84,23671.0,78.9964,79.2167,78.829,79.1726,23671.0
2022-03-09 11:00:00,89.89,89.89,89.05,89.05,37767.0,79.2167,79.2167,78.4764,78.4764,37767.0
2022-03-09 11:05:00,89.19,89.21,88.57,88.57,22764.0,78.5998,78.6174,78.0534,78.0534,22764.0
2022-03-09 11:10:00,88.56,88.56,88.06,88.19,39575.0,78.0446,78.0446,77.604,77.7186,39575.0
2022-03-09 11:15:00,88.19,88.3,87.64,87.67,42470.0,77.7186,77.8155,77.2339,77.2603,42470.0
2022-03-09 11:20:00,87.75,87.81,87.37,87.51,34910.0,77.3308,77.3837,76.9959,77.1193,34910.0
2022-03-09 11:25:00,87.49,87.69,87.24,87.69,25792.0,77.1017,77.2779,76.8814,77.2779,25792.0
2022-03-09 11:30:00,87.69,88.28,87.63,88.24,35667.0,77.2779,77.7979,77.2251,77.7626,35667.0
2022-03-09 11:35:00,88.23,88.39,88.18,88.31,20199.0,77.7538,77.8948,77.7097,77.8243,20199.0
2022-03-09 11:40:00,88.31,88.43,88.1,88.15,28223.0,77.8243,77.9301,77.6392,77.6833,28223.0
2022-03-09 11:45:00,88.15,88.15,87.81,87.95,34697.0,77.6833,77.6833,77.3837,77.5071,34697.0
2022-03-09 11:50:00,87.9,87.91,87.76,87.78,26776.0,77.463,77.4718,77.3396,77.3572,26776.0
2022-03-09 11:55:00,87.81,88.47,87.75,88.44,41642.0,77.3837,77.9653,77.3308,77.9389,41642.0
2022-03-09 12:00:00,88.43,89.05,88.43,89.01,27470.0,77.9301,78.4764,77.9301,78.4412,27470.0
2022-03-09 12:05:00,89.05,89.52,89.02,89.5,16066.0,78.4764,78.8906,78.45,78.873,16066.0
2022-03-09 12:10:00,89.53,89.89,89.45,89.84,26039.0,78.8995,79.2167,78.829,79.1726,26039.0
2022-03-09 12:15:00,89.85,90.12,89.79,90.03,21990.0,79.1815,79.4194,79.1286,79.3401,21990.0
2022-03-09 12:20:00,90.05,90.63,90.05,90.36,47464.0,79.3577,79.8688,79.3577,79.6309,47464.0
2022-03-09 12:25:00,90.41,90.41,89.99,90.23,91355.0,79.675,79.675,79.3048,79.5163,91355.0
2022-03-09 12:30:00,90.21,90.25,90.04,90.22,23845.0,79.4987,79.534,79.3489,79.5075,23845.0
2022-03-09 12:35:00,90.25,90.73,90.21,90.69,18231.0,79.534,79.957,79.4987,79.9217,18231.0
2022-03-09 12:40:00,90.74,90.76,90.57,90.7,16561.0,79.9658,79.9834,79.816,79.9305,16561.0
2022-03-09 12:45:00,90.7,90.95,90.6,90.88,23400.0,79.9305,80.1508,79.8424,80.0892,23400.0
2022-03-09 12:50:00,90.93,91.3,90.68,91.29,45441.0,80.1332,80.4593,79.9129,80.4505,45441.0
2022-03-09 12:55:00,91.27,91.4,91.11,91.36,21886.0,80.4329,80.5474,80.2918,80.5122,21886.0
2022-03-09 13:00:00,91.33,91.35,90.7,90.73,18678.0,80.4857,80.5034,79.9305,79.957,18678.0
2022-03-09 13:05:00,90.67,90.74,90.4,90.61,15856.0,79.9041,79.9658,79.6662,79.8512,15856.0
2022-03-09 13:10:00,90.62,91.18,90.6,91.0,15256.0,79.86,80.3535,79.8424,80.1949,15256.0
2022-03-09 13:15:00,91.02,91.22,90.51,90.62,17336.0,80.2125,80.3888,79.7631,79.86,17336.0
2022-03-09 13:20:00,90.66,91.02,90.66,90.97,15778.0,79.8953,80.2125,79.8953,80.1685,15778.0
2022-03-09 13:25:00,90.97,91.1,90.89,91.0,14856.0,80.1685,80.283,80.098,80.1949,14856.0
2022-03-09 13:30:00,91.0,91.01,90.88,90.9,9161.0,80.1949,80.2037,80.0892,80.1068,9161.0
2022-03-09 13:35:00,90.95,91.27,90.95,91.15,12892.0,80.1508,80.4329,80.1508,80.3271,12892.0
2022-03-09 13:40:00,91.15,91.27,91.11,91.13,14389.0,80.3271,80.4329,80.2918,80.3095,14389.0
2022-03-09 13:45:00,91.13,91.17,90.82,90.93,16318.0,80.3095,80.3447,80.0363,80.1332,16318.0
2022-03-09 13:50:00,91.0,91.12,90.85,91.04,7319.0,80.1949,80.3007,80.0627,80.2302,7319.0
2022-03-09 13:55:00,91.04,91.04,90.91,90.99,12358.0,80.2302,80.2302,80.1156,80.1861,12358.0
2022-03-09 14:00:00,90.95,91.27,90.95,91.26,19351.0,80.1508,80.4329,80.1508,80.424,19351.0
2022-03-09 14:05:00,91.26,91.33,91.09,91.17,33169.0,80.424,80.4857,80.2742,80.3447,33169.0
2022-03-09 14:10:00,91.17,91.26,90.82,90.84,19103.0,80.3447,80.424,80.0363,80.0539,19103.0
2022-03-09 14:15:00,90.84,90.91,90.59,90.86,21563.0,80.0539,80.1156,79.8336,80.0715,21563.0
2022-03-09 14:20:00,90.84,90.96,90.72,90.72,19326.0,80.0539,80.1597,79.9482,79.9482,19326.0
2022-03-09 14:25:00,90.68,90.81,90.62,90.68,19495.0,79.9129,80.0275,79.86,79.9129,19495.0
2022-03-09 14:30:00,90.73,90.77,90.51,90.76,21452.0,79.957,79.9922,79.7631,79.9834,21452.0
2022-03-09 14:35:00,90.77,90.99,90.69,90.92,30891.0,79.9922,80.1861,79.9217,80.1244,30891.0
2022-03-09 14:40:00,90.94,90.98,90.78,90.88,20260.0,80.142,80.1773,80.001,80.0892,20260.0
2022-03-09 14:45:00,90.94,91.27,90.91,91.2,62006.0,80.142,80.4329,80.1156,80.3712,62006.0
2022-03-09 14:50:00,91.22,91.35,91.02,91.03,26855.0,80.3888,80.5034,80.2125,80.2213,26855.0
2022-03-09 14:55:00,91.04,91.16,90.96,91.01,32914.0,80.2302,80.3359,80.1597,80.2037,32914.0
2022-03-09 15:00:00,90.95,91.06,90.9,91.0,17026.0,80.1508,80.2478,80.1068,80.1949,17026.0
2022-03-09 15:05:00,91.02,91.38,90.9,91.3,23402.0,80.2125,80.5298,80.1068,80.4593,23402.0
2022-03-09 15:10:00,91.34,91.4,91.23,91.4,21434.0,80.4945,80.5474,80.3976,80.5474,21434.0
2022-03-09 15:15:00,91.41,91.69,91.39,91.64,16919.0,80.5562,80.803,80.5386,80.7589,16919.0
2022-03-09 15:20:00,91.63,91.83,91.62,91.73,19449.0,80.7501,80.9264,80.7413,80.8382,19449.0
2022-03-09 15:25:00,91.72,91.77,91.58,91.73,24790.0,80.8294,80.8735,80.706,80.8382,24790.0
2022-03-09 15:30:00,91.73,91.75,91.41,91.46,24861.0,80.8382,80.8559,80.5562,80.6003,24861.0
2022-03-09 15:35:00,91.45,91.62,91.37,91.43,24615.0,80.5915,80.7413,80.521,80.5739,24615.0
2022-03-09 15:40:00,91.42,91.54,91.35,91.45,24131.0,80.565,80.6708,80.5034,80.5915,24131.0
2022-03-09 15:45:00,91.46,91.49,90.92,91.01,27492.0,80.6003,80.6267,80.1244,80.2037,27492.0
2022-03-09 15:50:00,91.05,91.07,90.62,90.77,46202.0,80.239,80.2566,79.86,79.9922,46202.0
2022-03-09 15:55:00,90.77,90.77,90.21,90.4,141481.0,79.9922,79.9922,79.4987,79.6662,141481.0
2022-03-10 09:30:00,89.28,89.8,89.1,89.29,36266.0,78.6791,79.1374,78.5205,78.688,36266.0
2022-03-10 09:35:00,89.22,89.38,88.55,89.0,23228.0,78.6263,78.7673,78.0358,78.4324,23228.0
2022-03-10 09:40:00,89.17,89.53,88.41,88.41,59981.0,78.5822,78.8995,77.9124,77.9124,59981.0
2022-03-10 09:45:00,88.51,88.68,88.28,88.3,8603.0,78.0006,78.1504,77.7979,77.8155,8603.0
2022-03-10 09:50:00,88.38,88.71,88.11,88.42,11528.0,77.886,78.1768,77.6481,77.9213,11528.0
2022-03-10 09:55:00,88.64,88.89,88.49,88.8,10690.0,78.1151,78.3354,77.9829,78.2561,10690.0
2022-03-10 10:00:00,88.79,89.06,88.64,88.88,16851.0,78.2473,78.4853,78.1151,78.3266,16851.0
2022-03-10 10:05:00,88.84,88.97,88.47,88.48,11818.0,78.2914,78.4059,77.9653,77.9741,11818.0
2022-03-10 10:10:00,88.55,88.62,88.26,88.54,15780.0,78.0358,78.0975,77.7802,78.027,15780.0
2022-03-10 10:15:00,88.64,89.36,88.59,89.25,37281.0,78.1151,78.7496,78.0711,78.6527,37281.0
2022-03-10 10:20:00,89.29,89.46,89.12,89.12,40051.0,78.688,78.8378,78.5381,78.5381,40051.0
2022-03-10 10:25:00,89.12,89.35,88.98,89.01,12693.0,78.5381,78.7408,78.4148,78.4412,12693.0
2022-03-10 10:30:00,89.03,89.15,88.55,88.56,9103.0,78.4588,78.5646,78.0358,78.0446,9103.0
2022-03-10 10:35:00,88.51,88.77,88.48,88.61,12769.0,78.0006,78.2297,77.9741,78.0887,12769.0
2022-03-10 10:40:00,88.61,88.79,88.51,88.51,6453.0,78.0887,78.2473,78.0006,78.0006,6453.0
2022-03-10 10:45:00,88.45,88.73,88.45,88.73,6564.0,77.9477,78.1944,77.9477,78.1944,6564.0
2022-03-10 10:50:00,88.69,88.72,88.32,88.35,8594.0,78.1592,78.1856,77.8331,77.8596,8594.0
2022-03-10 10:55:00,88.35,88.41,88.23,88.27,7036.0,77.8596,77.9124,77.7538,77.7891,7036.0
2022-03-10 11:00:00,88.27,88.58,88.26,88.54,7429.0,77.7891,78.0623,77.7802,78.027,7429.0
2022-03-10 11:05:00,88.53,88.53,88.33,88.39,9979.0,78.0182,78.0182,77.8419,77.8948,9979.0
2022-03-10 11:10:00,88.39,88.39,88.08,88.14,9627.0,77.8948,77.8948,77.6216,77.6745,9627.0
2022-03-10 11:15:00,88.14,88.38,88.03,88.38,14204.0,77.6745,77.886,77.5776,77.886,14204.0
2022-03-10 11:20:00,88.26,88.48,88.23,88.28,14385.0,77.7802,77.9741,77.7538,77.7979,14385.0
2022-03-10 11:25:00,88.34,88.36,88.06,88.12,9875.0,77.8508,77.8684,77.604,77.6569,9875.0
2022-03-10 11:30:00,88.07,88.08,87.9,88.03,17668.0,77.6128,77.6216,77.463,77.5776,17668.0
2022-03-10 11:35:00,87.99,87.99,87.7,87.77,13468.0,77.5423,77.5423,77.2867,77.3484,13468.0
2022-03-10 11:40:00,87.78,88.19,87.77,88.03,8239.0,77.3572,77.7186,77.3484,77.5776,8239.0
2022-03-10 11:45:00,88.05,88.1,87.87,88.08,6064.0,77.5952,77.6392,77.4366,77.6216,6064.0
2022-03-10 11:50:00,88.08,88.2,87.97,88.15,11752.0,77.6216,77.7274,77.5247,77.6833,11752.0
2022-03-10 11:55:00,88.18,88.47,88.15,88.34,9010.0,77.7097,77.9653,77.6833,77.8508,9010.0
2022-03-10 12:00:00,88.38,88.47,88.14,88.22,35832.0,77.886,77.9653,77.6745,77.745,35832.0
2022-03-10 12:05:00,88.22,88.38,88.15,88.22,11403.0,77.745,77.886,77.6833,77.745,11403.0
2022-03-10 12:10:00,88.28,88.51,88.28,88.5,7632.0,77.7979,78.0006,77.7979,77.9918,7632.0
2022-03-10 12:15:00,88.53,88.68,88.46,88.68,6890.0,78.0182,78.1504,77.9565,78.1504,6890.0
2022-03-10 12:20:00,88.66,89.11,88.59,89.06,8524.0,78.1328,78.5293,78.0711,78.4853,8524.0
2022-03-10 12:25:00,89.06,89.07,88.8,88.82,3400.0,78.4853,78.4941,78.2561,78.2738,3400.0
2022-03-10 12:30:00,88.76,88.89,88.71,88.8,8055.0,78.2209,78.3354,78.1768,78.2561,8055.0
2022-03-10 12:35:00,88.81,88.81,88.67,88.72,5103.0,78.2649,78.2649,78.1416,78.1856,5103.0
2022-03-10 12:40:00,88.74,88.77,88.67,88.71,8328.0,78.2033,78.2297,78.1416,78.1768,8328.0
2022-03-10 12:45:00,88.72,88.85,88.71,88.78,5606.0,78.1856,78.3002,78.1768,78.2385,5606.0
2022-03-10 12:50:00,88.79,88.79,88.67,88.74,3825.0,78.2473,78.2473,78.1416,78.2033,3825.0
2022-03-10 12:55:00,88.78,88.79,88.58,88.61,7251.0,78.2385,78.2473,78.0623,78.0887,7251.0
2022-03-10 13:00:00,88.59,88.63,88.4,88.4,14219.0,78.0711,78.1063,77.9036,77.9036,14219.0
2022-03-10 13:05:00,88.44,88.5,88.38,88.39,7321.0,77.9389,77.9918,77.886,77.8948,7321.0
2022-03-10 13:10:00,88.39,88.64,88.38,88.47,17923.0,77.8948,78.1151,77.886,77.9653,17923.0
2022-03-10 13:15:00,88.46,88.48,87.82,87.86,56750.0,77.9565,77.9741,77.3925,77.4277,56750.0
2022-03-10 13:20:00,87.88,87.94,87.4,87.42,40239.0,77.4454,77.4982,77.0224,77.04,40239.0
2022-03-10 13:25:00,87.39,87.63,87.32,87.57,24870.0,77.0136,77.2251,76.9519,77.1722,24870.0
2022-03-10 13:30:00,87.57,87.79,87.45,87.73,14902.0,77.1722,77.3661,77.0664,77.3132,14902.0
2022-03-10 13:35:00,87.72,88.1,87.72,88.01,6063.0,77.3044,77.6392,77.3044,77.5599,6063.0
2022-03-10 13:40:00,88.06,88.12,87.95,88.04,10772.0,77.604,77.6569,77.5071,77.5864,10772.0
2022-03-10 13:45:00,88.07,88.35,88.01,88.35,8822.0,77.6128,77.8596,77.5599,77.8596,8822.0
2022-03-10 13:50:00,88.35,88.35,88.19,88.29,12254.0,77.8596,77.8596,77.7186,77.8067,12254.0
2022-03-10 13:55:00,88.3,88.45,88.29,88.32,4942.0,77.8155,77.9477,77.8067,77.8331,4942.0
2022-03-10 14:00:00,88.35,88.48,88.19,88.47,10539.0,77.8596,77.9741,77.7186,77.9653,10539.0
2022-03-10 14:05:00,88.53,88.53,88.31,88.31,8014.0,78.0182,78.0182,77.8243,77.8243,8014.0
2022-03-10 14:10:00,88.31,88.37,88.21,88.24,7758.0,77.8243,77.8772,77.7362,77.7626,7758.0
2022-03-10 14:15:00,88.26,88.58,88.26,88.5,8829.0,77.7802,78.0623,77.7802,77.9918,8829.0
2022-03-10 14:20:00,88.53,88.67,88.53,88.6,13022.0,78.0182,78.1416,78.0182,78.0799,13022.0
2022-03-10 14:25:00,88.7,88.96,88.66,88.7,11404.0,78.168,78.3971,78.1328,78.168,11404.0
2022-03-10 14:30:00,88.78,88.84,88.64,88.66,9428.0,78.2385,78.2914,78.1151,78.1328,9428.0
2022-03-10 14:35:00,88.66,88.92,88.56,88.77,9943.0,78.1328,78.3619,78.0446,78.2297,9943.0
2022-03-10 14:40:00,88.76,88.82,88.62,88.67,6119.0,78.2209,78.2738,78.0975,78.1416,6119.0
2022-03-10 14:45:00,88.64,88.88,88.51,88.88,9768.0,78.1151,78.3266,78.0006,78.3266,9768.0
2022-03-10 14:50:00,88.96,89.05,88.85,88.88,7393.0,78.3971,78.4764,78.3002,78.3266,7393.0
2022-03-10 14:55:00,88.88,89.03,88.81,88.81,12219.0,78.3266,78.4588,78.2649,78.2649,12219.0
2022-03-10 15:00:00,88.8,88.95,88.72,88.73,7535.0,78.2561,78.3883,78.1856,78.1944,7535.0
2022-03-10 15:05:00,88.78,88.83,88.61,88.78,9890.0,78.2385,78.2826,78.0887,78.2385,9890.0
2022-03-10 15:10:00,88.81,88.89,88.69,88.79,10082.0,78.2649,78.3354,78.1592,78.2473,10082.0
2022-03-10 15:15:00,88.79,88.83,88.63,88.73,12336.0,78.2473,78.2826,78.1063,78.1944,12336.0
2022-03-10 15:20:00,88.73,88.86,88.62,88.67,10303.0,78.1944,78.309,78.0975,78.1416,10303.0
2022-03-10 15:25:00,88.65,88.74,88.34,88.44,27289.0,78.1239,78.2033,77.8508,77.9389,27289.0
2022-03-10 15:30:00,88.45,88.6,88.41,88.55,17546.0,77.9477,78.0799,77.9124,78.0358,17546.0
2022-03-10 15:35:00,88.54,88.62,88.35,88.44,19122.0,78.027,78.0975,77.8596,77.9389,19122.0
2022-03-10 15:40:00,88.49,88.73,88.48,88.56,28165.0,77.9829,78.1944,77.9741,78.0446,28165.0
2022-03-10 15:45:00,88.56,88.67,88.43,88.56,21682.0,78.0446,78.1416,77.9301,78.0446,21682.0
2022-03-10 15:50:00,88.53,88.98,88.48,88.75,40444.0,78.0182,78.4148,77.9741,78.2121,40444.0
2022-03-10 15:55:00,88.75,88.98,88.68,88.75,120729.0,78.2121,78.4148,78.1504,78.2121,120729.0
2022-03-11 09:30:00,89.44,89.74,88.72,88.81,33402.0,78.8201,79.0845,78.1856,78.2649,33402.0
2022-03-11 09:35:00,88.77,89.58,88.67,88.95,13842.0,78.2297,78.9435,78.1416,78.3883,13842.0
2022-03-11 09:40:00,89.08,89.4,88.62,89.34,8106.0,78.5029,78.7849,78.0975,78.732,8106.0
2022-03-11 09:45:00,89.34,89.35,88.79,88.79,7830.0,78.732,78.7408,78.2473,78.2473,7830.0
2022-03-11 09:50:00,88.79,88.97,88.56,88.56,9454.0,78.2473,78.4059,78.0446,78.0446,9454.0
2022-03-11 09:55:00,88.64,88.65,88.34,88.6,8912.0,78.1151,78.1239,77.8508,78.0799,8912.0
2022-03-11 10:00:00,88.56,88.56,88.01,88.27,16394.0,78.0446,78.0446,77.5599,77.7891,16394.0
2022-03-11 10:05:00,88.26,88.36,87.47,87.6,22453.0,77.7802,77.8684,77.0841,77.1986,22453.0
2022-03-11 10:10:00,87.57,88.09,87.57,88.01,22404.0,77.1722,77.6304,77.1722,77.5599,22404.0
2022-03-11 10:15:00,87.92,88.3,87.85,87.88,17394.0,77.4806,77.8155,77.4189,77.4454,17394.0
2022-03-11 10:20:00,87.75,88.0,87.74,87.9,7398.0,77.3308,77.5511,77.322,77.463,7398.0
2022-03-11 10:25:00,87.99,88.04,87.89,88.0,6888.0,77.5423,77.5864,77.4542,77.5511,6888.0
2022-03-11 10:30:00,87.97,87.97,87.75,87.79,5361.0,77.5247,77.5247,77.3308,77.3661,5361.0
2022-03-11 10:35:00,87.83,87.84,87.72,87.79,9509.0,77.4013,77.4101,77.3044,77.3661,9509.0
2022-03-11 10:40:00,87.82,88.03,87.74,87.84,7861.0,77.3925,77.5776,77.322,77.4101,7861.0
2022-03-11 10:45:00,87.8,88.07,87.71,87.92,16544.0,77.3749,77.6128,77.2956,77.4806,16544.0
2022-03-11 10:50:00,87.94,88.04,87.85,87.89,11839.0,77.4982,77.5864,77.4189,77.4542,11839.0
2022-03-11 10:55:00,87.88,88.09,87.74,88.05,13264.0,77.4454,77.6304,77.322,77.5952,13264.0
2022-03-11 11:00:00,88.05,88.08,87.82,87.83,9621.0,77.5952,77.6216,77.3925,77.4013,9621.0
2022-03-11 11:05:00,87.76,87.76,87.51,87.63,13250.0,77.3396,77.3396,77.1193,77.2251,13250.0
2022-03-11 11:10:00,87.63,87.63,87.25,87.3,17815.0,77.2251,77.2251,76.8902,76.9342,17815.0
2022-03-11 11:15:00,87.3,87.49,87.25,87.41,7575.0,76.9342,77.1017,76.8902,77.0312,7575.0
2022-03-11 11:20:00,87.44,87.56,87.27,87.44,13265.0,77.0576,77.1634,76.9078,77.0576,13265.0
2022-03-11 11:25:00,87.39,87.46,87.28,87.36,5009.0,77.0136,77.0752,76.9166,76.9871,5009.0
2022-03-11 11:30:00,87.3,87.45,87.3,87.33,7373.0,76.9342,77.0664,76.9342,76.9607,7373.0
2022-03-11 11:35:00,87.33,87.44,87.18,87.41,16402.0,76.9607,77.0576,76.8285,77.0312,16402.0
2022-03-11 11:40:00,87.39,87.39,87.1,87.13,8852.0,77.0136,77.0136,76.758,76.7844,8852.0
2022-03-11 11:45:00,87.26,87.5,87.17,87.35,9699.0,76.899,77.1105,76.8197,76.9783,9699.0
2022-03-11 11:50:00,87.32,87.36,87.08,87.09,10572.0,76.9519,76.9871,76.7404,76.7492,10572.0
2022-03-11 11:55:00,87.04,87.11,86.8,86.8,12239.0,76.7051,76.7668,76.4936,76.4936,12239.0
2022-03-11 12:00:00,86.8,86.85,86.51,86.63,13760.0,76.4936,76.5377,76.238,76.3438,13760.0
2022-03-11 12:05:00,86.62,86.68,86.26,86.4,41448.0,76.335,76.3879,76.0177,76.1411,41448.0
2022-03-11 12:10:00,86.44,86.68,86.37,86.62,14036.0,76.1764,76.3879,76.1147,76.335,14036.0
2022-03-11 12:15:00,86.63,87.12,86.59,87.12,13370.0,76.3438,76.7756,76.3085,76.7756,13370.0
2022-03-11 12:20:00,87.05,87.06,86.78,86.84,9733.0,76.7139,76.7227,76.476,76.5289,9733.0
2022-03-11 12:25:00,86.8,86.86,86.75,86.75,2423.0,76.4936,76.5465,76.4495,76.4495,2423.0
2022-03-11 12:30:00,86.71,86.79,86.69,86.78,4957.0,76.4143,76.4848,76.3967,76.476,4957.0
2022-03-11 12:35:00,86.74,86.88,86.69,86.88,7324.0,76.4407,76.5641,76.3967,76.5641,7324.0
2022-03-11 12:40:00,86.83,86.94,86.83,86.92,6615.0,76.52,76.617,76.52,76.5994,6615.0
2022-03-11 12:45:00,86.92,86.94,86.78,86.82,6487.0,76.5994,76.617,76.476,76.5112,6487.0
2022-03-11 12:50:00,86.85,87.04,86.81,87.01,8347.0,76.5377,76.7051,76.5024,76.6787,8347.0
2022-03-11 12:55:00,87.01,87.13,87.01,87.07,9580.0,76.6787,76.7844,76.6787,76.7315,9580.0
2022-03-11 13:00:00,87.1,87.59,87.03,87.53,11538.0,76.758,77.1898,76.6963,77.1369,11538.0
2022-03-11 13:05:00,87.54,87.83,87.41,87.48,39068.0,77.1457,77.4013,77.0312,77.0929,39068.0
2022-03-11 13:10:00,87.44,87.67,87.44,87.62,5685.0,77.0576,77.2603,77.0576,77.2162,5685.0
2022-03-11 13:15:00,87.66,87.95,87.66,87.92,11807.0,77.2515,77.5071,77.2515,77.4806,11807.0
2022-03-11 13:20:00,87.95,88.01,87.9,87.92,19570.0,77.5071,77.5599,77.463,77.4806,19570.0
2022-03-11 13:25:00,87.87,87.96,87.83,87.95,10858.0,77.4366,77.5159,77.4013,77.5071,10858.0
2022-03-11 13:30:00,88.0,88.2,87.96,87.96,17478.0,77.5511,77.7274,77.5159,77.5159,17478.0
2022-03-11 13:35:00,87.9,88.04,87.9,87.95,7799.0,77.463,77.5864,77.463,77.5071,7799.0
2022-03-11 13:40:00,87.97,88.26,87.97,88.26,11391.0,77.5247,77.7802,77.5247,77.7802,11391.0
2022-03-11 13:45:00,88.27,88.38,88.07,88.38,7900.0,77.7891,77.886,77.6128,77.886,7900.0
2022-03-11 13:50:00,88.33,88.54,87.99,88.0,12071.0,77.8419,78.027,77.5423,77.5511,12071.0
2022-03-11 13:55:00,88.01,88.14,87.94,88.0,10735.0,77.5599,77.6745,77.4982,77.5511,10735.0
2022-03-11 14:00:00,88.0,88.24,87.99,88.15,18823.0,77.5511,77.7626,77.5423,77.6833,18823.0
2022-03-11 14:05:00,88.15,88.15,87.77,87.8,17670.0,77.6833,77.6833,77.3484,77.3749,17670.0
2022-03-11 14:10:00,87.83,87.92,87.69,87.88,22400.0,77.4013,77.4806,77.2779,77.4454,22400.0
2022-03-11 14:15:00,87.88,87.96,87.82,87.84,5625.0,77.4454,77.5159,77.3925,77.4101,5625.0
2022-03-11 14:20:00,87.82,87.99,87.79,87.95,11287.0,77.3925,77.5423,77.3661,77.5071,11287.0
2022-03-11 14:25:00,87.97,88.35,87.97,88.23,10195.0,77.5247,77.8596,77.5247,77.7538,10195.0
2022-03-11 14:30:00,88.24,88.27,88.14,88.25,8168.0,77.7626,77.7891,77.6745,77.7714,8168.0
2022-03-11 14:35:00,88.19,88.26,88.13,88.26,5794.0,77.7186,77.7802,77.6657,77.7802,5794.0
2022-03-11 14:40:00,88.27,88.31,88.15,88.17,7760.0,77.7891,77.8243,77.6833,77.7009,7760.0
2022-03-11 14:45:00,88.17,88.22,88.12,88.22,8546.0,77.7009,77.745,77.6569,77.745,8546.0
2022-03-11 14:50:00,88.2,88.2,87.91,87.98,10799.0,77.7274,77.7274,77.4718,77.5335,10799.0
2022-03-11 14:55:00,88.0,88.11,87.95,88.06,9568.0,77.5511,77.6481,77.5071,77.604,9568.0
2022-03-11 15:00:00,88.01,88.19,87.97,88.1,7189.0,77.5599,77.7186,77.5247,77.6392,7189.0
2022-03-11 15:05:00,88.15,88.23,87.97,87.98,18376.0,77.6833,77.7538,77.5247,77.5335,18376.0
2022-03-11 15:10:00,88.02,88.07,87.6,87.66,19632.0,77.5687,77.6128,77.1986,77.2515,19632.0
2022-03-11 15:15:00,87.66,87.82,87.63,87.77,11924.0,77.2515,77.3925,77.2251,77.3484,11924.0
2022-03-11 15:20:00,87.76,87.93,87.74,87.92,16334.0,77.3396,77.4894,77.322,77.4806,16334.0
2022-03-11 15:25:00,87.89,87.95,87.65,87.65,18693.0,77.4542,77.5071,77.2427,77.2427,18693.0
2022-03-11 15:30:00,87.65,87.65,87.5,87.58,13102.0,77.2427,77.2427,77.1105,77.181,13102.0
2022-03-11 15:35:00,87.6,87.71,87.56,87.57,20521.0,77.1986,77.2956,77.1634,77.1722,20521.0
2022-03-11 15:40:00,87.56,87.58,87.44,87.47,18215.0,77.1634,77.181,77.0576,77.0841,18215.0
2022-03-11 15:45:00,87.49,87.49,87.3,87.4,19607.0,77.1017,77.1017,76.9342,77.0224,19607.0
2022-03-11 15:50:00,87.4,87.57,87.3,87.44,52436.0,77.0224,77.1722,76.9342,77.0576,52436.0
2022-03-11 15:55:00,87.46,87.52,87.29,87.3,79928.0,77.0752,77.1281,76.9254,76.9342,79928.0
2022-03-14 09:30:00,87.3,87.53,86.31,86.42,35421.0,76.9342,77.1369,76.0618,76.1587,35421.0
2022-03-14 09:35:00,86.3,87.17,86.19,86.85,20066.0,76.053,76.8197,75.956,76.5377,20066.0
2022-03-14 09:40:00,86.81,86.89,86.41,86.67,20672.0,76.5024,76.5729,76.1499,76.379,20672.0
2022-03-14 09:45:00,86.67,86.69,85.78,85.92,16504.0,76.379,76.3967,75.5947,75.7181,16504.0
2022-03-14 09:50:00,85.94,86.19,85.75,85.81,18421.0,75.7357,75.956,75.5683,75.6212,18421.0
2022-03-14 09:55:00,85.81,86.16,85.57,86.14,20650.0,75.6212,75.9296,75.4097,75.912,20650.0
2022-03-14 10:00:00,85.99,86.26,85.7,86.2,14276.0,75.7798,76.0177,75.5242,75.9648,14276.0
2022-03-14 10:05:00,86.23,87.09,86.23,87.09,12471.0,75.9913,76.7492,75.9913,76.7492,12471.0
2022-03-14 10:10:00,87.05,87.47,87.05,87.2,26068.0,76.7139,77.0841,76.7139,76.8461,26068.0
2022-03-14 10:15:00,87.23,87.58,87.1,87.58,17512.0,76.8725,77.181,76.758,77.181,17512.0
2022-03-14 10:20:00,87.6,87.63,87.46,87.54,12003.0,77.1986,77.2251,77.0752,77.1457,12003.0
2022-03-14 10:25:00,87.69,87.83,87.36,87.41,8364.0,77.2779,77.4013,76.9871,77.0312,8364.0
2022-03-14 10:30:00,87.35,87.35,87.03,87.19,10748.0,76.9783,76.9783,76.6963,76.8373,10748.0
2022-03-14 10:35:00,87.3,87.36,87.05,87.2,9986.0,76.9342,76.9871,76.7139,76.8461,9986.0
2022-03-14 10:40:00,87.25,87.31,86.91,86.99,14470.0,76.8902,76.9431,76.5905,76.661,14470.0
2022-03-14 10:45:00,87.02,87.19,86.93,87.08,11805.0,76.6875,76.8373,76.6082,76.7404,11805.0
2022-03-14 10:50:00,87.07,87.49,87.07,87.48,4913.0,76.7315,77.1017,76.7315,77.0929,4913.0
2022-03-14 10:55:00,87.55,87.7,87.36,87.62,9650.0,77.1546,77.2867,76.9871,77.2162,9650.0
2022-03-14 11:00:00,87.68,87.68,87.32,87.47,7584.0,77.2691,77.2691,76.9519,77.0841,7584.0
2022-03-14 11:05:00,87.51,87.53,87.21,87.21,5086.0,77.1193,77.1369,76.8549,76.8549,5086.0
2022-03-14 11:10:00,87.23,87.23,86.35,86.58,38038.0,76.8725,76.8725,76.097,76.2997,38038.0
2022-03-14 11:15:00,86.56,86.65,86.15,86.19,12858.0,76.2821,76.3614,75.9208,75.956,12858.0
2022-03-14 11:20:00,86.2,86.22,86.01,86.09,23857.0,75.9648,75.9825,75.7974,75.8679,23857.0
2022-03-14 11:25:00,86.05,86.2,85.86,86.04,16184.0,75.8327,75.9648,75.6652,75.8238,16184.0
2022-03-14 11:30:00,85.99,86.38,85.89,86.38,11154.0,75.7798,76.1235,75.6917,76.1235,11154.0
2022-03-14 11:35:00,86.36,86.38,86.06,86.14,14001.0,76.1059,76.1235,75.8415,75.912,14001.0
2022-03-14 11:40:00,86.19,86.23,85.91,85.99,13886.0,75.956,75.9913,75.7093,75.7798,13886.0
2022-03-14 11:45:00,85.93,85.98,85.83,85.84,13850.0,75.7269,75.771,75.6388,75.6476,13850.0
2022-03-14 11:50:00,85.83,86.03,85.79,86.03,7837.0,75.6388,75.815,75.6035,75.815,7837.0
2022-03-14 11:55:00,85.99,86.24,85.95,86.18,9609.0,75.7798,76.0001,75.7445,75.9472,9609.0
2022-03-14 12:00:00,86.13,86.2,86.04,86.08,12205.0,75.9032,75.9648,75.8238,75.8591,12205.0
2022-03-14 12:05:00,86.03,86.25,85.96,86.16,17949.0,75.815,76.0089,75.7533,75.9296,17949.0
2022-03-14 12:10:00,86.19,86.29,85.81,85.84,17032.0,75.956,76.0442,75.6212,75.6476,17032.0
2022-03-14 12:15:00,85.87,86.0,85.72,86.0,21950.0,75.674,75.7886,75.5418,75.7886,21950.0
2022-03-14 12:20:00,85.99,86.15,85.93,86.12,18500.0,75.7798,75.9208,75.7269,75.8943,18500.0
2022-03-14 12:25:00,86.11,86.28,86.04,86.22,10528.0,75.8855,76.0353,75.8238,75.9825,10528.0
2022-03-14 12:30:00,86.18,86.23,85.98,86.03,25994.0,75.9472,75.9913,75.771,75.815,25994.0
2022-03-14 12:35:00,86.03,86.07,85.81,86.06,10354.0,75.815,75.8503,75.6212,75.8415,10354.0
2022-03-14 12:40:00,86.09,86.16,86.02,86.03,7201.0,75.8679,75.9296,75.8062,75.815,7201.0
2022-03-14 12:45:00,86.01,86.01,85.68,85.74,11315.0,75.7974,75.7974,75.5066,75.5595,11315.0
2022-03-14 12:50:00,85.78,85.78,85.68,85.7,4842.0,75.5947,75.5947,75.5066,75.5242,4842.0
2022-03-14 12:55:00,85.7,85.7,85.58,85.6,10664.0,75.5242,75.5242,75.4185,75.4361,10664.0
2022-03-14 13:00:00,85.63,85.65,85.55,85.56,7093.0,75.4625,75.4802,75.392,75.4008,7093.0
2022-03-14 13:05:00,85.54,85.58,85.15,85.19,19067.0,75.3832,75.4185,75.0395,75.0748,19067.0
2022-03-14 13:10:00,85.23,85.32,85.19,85.23,10542.0,75.11,75.1893,75.0748,75.11,10542.0
2022-03-14 13:15:00,85.21,85.23,85.13,85.18,15738.0,75.0924,75.11,75.0219,75.066,15738.0
2022-03-14 13:20:00,85.18,85.36,85.17,85.33,10508.0,75.066,75.2246,75.0571,75.1981,10508.0
2022-03-14 13:25:00,85.33,85.33,84.66,84.67,53325.0,75.1981,75.1981,74.6077,74.6165,53325.0
2022-03-14 13:30:00,84.67,84.88,84.51,84.65,57683.0,74.6165,74.8016,74.4755,74.5989,57683.0
2022-03-14 13:35:00,84.61,84.91,84.51,84.7,20107.0,74.5636,74.828,74.4755,74.643,20107.0
2022-03-14 13:40:00,84.74,84.9,84.68,84.86,13545.0,74.6782,74.8192,74.6253,74.784,13545.0
2022-03-14 13:45:00,84.85,84.94,84.56,84.7,11595.0,74.7751,74.8545,74.5196,74.643,11595.0
2022-03-14 13:50:00,84.66,84.8,84.52,84.79,12600.0,74.6077,74.7311,74.4843,74.7223,12600.0
2022-03-14 13:55:00,84.78,84.97,84.66,84.7,10319.0,74.7135,74.8809,74.6077,74.643,10319.0
2022-03-14 14:00:00,84.67,84.73,84.6,84.69,8244.0,74.6165,74.6694,74.5548,74.6341,8244.0
2022-03-14 14:05:00,84.69,84.73,84.59,84.66,9170.0,74.6341,74.6694,74.546,74.6077,9170.0
2022-03-14 14:10:00,84.7,84.89,84.67,84.85,9762.0,74.643,74.8104,74.6165,74.7751,9762.0
2022-03-14 14:15:00,84.86,84.87,84.79,84.84,6983.0,74.784,74.7928,74.7223,74.7663,6983.0
2022-03-14 14:20:00,84.87,84.96,84.74,84.79,13190.0,74.7928,74.8721,74.6782,74.7223,13190.0
2022-03-14 14:25:00,84.78,84.83,84.76,84.79,7473.0,74.7135,74.7575,74.6958,74.7223,7473.0
2022-03-14 14:30:00,84.81,85.02,84.79,85.02,8125.0,74.7399,74.925,74.7223,74.925,8125.0
2022-03-14 14:35:00,85.02,85.09,84.99,85.01,5553.0,74.925,74.9866,74.8985,74.9161,5553.0
2022-03-14 14:40:00,85.04,85.14,84.9,85.05,9010.0,74.9426,75.0307,74.8192,74.9514,9010.0
2022-03-14 14:45:00,85.07,85.12,84.98,85.09,10726.0,74.969,75.0131,74.8897,74.9866,10726.0
2022-03-14 14:50:00,85.11,85.22,85.06,85.13,8183.0,75.0043,75.1012,74.9602,75.0219,8183.0
2022-03-14 14:55:00,85.13,85.33,85.12,85.33,14511.0,75.0219,75.1981,75.0131,75.1981,14511.0
2022-03-14 15:00:00,85.31,85.57,85.3,85.4,8025.0,75.1805,75.4097,75.1717,75.2598,8025.0
2022-03-14 15:05:00,85.39,85.39,85.24,85.27,9236.0,75.251,75.251,75.1188,75.1453,9236.0
2022-03-14 15:10:00,85.25,85.48,85.2,85.23,12946.0,75.1276,75.3303,75.0836,75.11,12946.0
2022-03-14 15:15:00,85.26,85.56,85.19,85.53,13085.0,75.1365,75.4008,75.0748,75.3744,13085.0
2022-03-14 15:20:00,85.54,85.73,85.5,85.72,9987.0,75.3832,75.5507,75.348,75.5418,9987.0
2022-03-14 15:25:00,85.72,85.77,85.65,85.65,15960.0,75.5418,75.5859,75.4802,75.4802,15960.0
2022-03-14 15:30:00,85.62,85.64,85.32,85.4,9176.0,75.4537,75.4713,75.1893,75.2598,9176.0
2022-03-14 15:35:00,85.42,85.56,85.36,85.56,12178.0,75.2775,75.4008,75.2246,75.4008,12178.0
2022-03-14 15:40:00,85.6,85.82,85.57,85.8,22631.0,75.4361,75.63,75.4097,75.6123,22631.0
2022-03-14 15:45:00,85.81,85.93,85.69,85.83,18520.0,75.6212,75.7269,75.5154,75.6388,18520.0
2022-03-14 15:50:00,85.84,86.16,85.72,86.15,60703.0,75.6476,75.9296,75.5418,75.9208,60703.0
2022-03-14 15:55:00,86.11,86.46,86.07,86.31,195352.0,75.8855,76.194,75.8503,76.0618,195352.0
2022-03-15 09:30:00,86.54,87.25,86.04,87.03,32535.0,76.2645,76.8902,75.8238,76.6963,32535.0
2022-03-15 09:35:00,87.21,87.6,87.01,87.02,17314.0,76.8549,77.1986,76.6787,76.6875,17314.0
2022-03-15 09:40:00,86.94,87.07,86.48,86.61,11121.0,76.617,76.7315,76.2116,76.3262,11121.0
2022-03-15 09:45:00,86.55,86.88,86.45,86.84,16959.0,76.2733,76.5641,76.1852,76.5289,16959.0
2022-03-15 09:50:00,86.95,86.95,86.42,86.48,18854.0,76.6258,76.6258,76.1587,76.2116,18854.0
2022-03-15 09:55:00,86.75,87.1,86.58,86.66,22853.0,76.4495,76.758,76.2997,76.3702,22853.0
2022-03-15 10:00:00,86.66,86.84,86.4,86.8,10591.0,76.3702,76.5289,76.1411,76.4936,10591.0
2022-03-15 10:05:00,86.87,86.87,86.56,86.67,4288.0,76.5553,76.5553,76.2821,76.379,4288.0
2022-03-15 10:10:00,86.74,86.79,86.16,86.16,17536.0,76.4407,76.4848,75.9296,75.9296,17536.0
2022-03-15 10:15:00,86.11,86.5,86.09,86.43,9244.0,75.8855,76.2292,75.8679,76.1675,9244.0
2022-03-15 10:20:00,86.51,86.84,86.45,86.78,5089.0,76.238,76.5289,76.1852,76.476,5089.0
2022-03-15 10:25:00,86.88,86.93,86.67,86.86,11627.0,76.5641,76.6082,76.379,76.5465,11627.0
2022-03-15 10:30:00,86.79,87.05,86.78,86.88,8474.0,76.4848,76.7139,76.476,76.5641,8474.0
2022-03-15 10:35:00,86.88,87.52,86.88,87.52,26466.0,76.5641,77.1281,76.5641,77.1281,26466.0
2022-03-15 10:40:00,87.54,87.69,87.29,87.64,12374.0,77.1457,77.2779,76.9254,77.2339,12374.0
2022-03-15 10:45:00,87.59,87.93,87.55,87.93,10984.0,77.1898,77.4894,77.1546,77.4894,10984.0
2022-03-15 10:50:00,87.93,87.96,87.45,87.45,7344.0,77.4894,77.5159,77.0664,77.0664,7344.0
2022-03-15 10:55:00,87.43,87.47,87.11,87.3,6149.0,77.0488,77.0841,76.7668,76.9342,6149.0
2022-03-15 11:00:00,87.33,87.41,87.26,87.41,4954.0,76.9607,77.0312,76.899,77.0312,4954.0
2022-03-15 11:05:00,87.34,87.63,87.33,87.58,12801.0,76.9695,77.2251,76.9607,77.181,12801.0
2022-03-15 11:10:00,87.59,87.69,87.45,87.57,7106.0,77.1898,77.2779,77.0664,77.1722,7106.0
2022-03-15 11:15:00,87.45,87.49,87.32,87.45,25360.0,77.0664,77.1017,76.9519,77.0664,25360.0
2022-03-15 11:20:00,87.4,87.45,87.29,87.44,6561.0,77.0224,77.0664,76.9254,77.0576,6561.0
2022-03-15 11:25:00,87.42,87.73,87.39,87.73,30255.0,77.04,77.3132,77.0136,77.3132,30255.0
2022-03-15 11:30:00,87.76,87.93,87.7,87.9,9613.0,77.3396,77.4894,77.2867,77.463,9613.0
2022-03-15 11:35:00,87.91,87.97,87.83,87.87,8431.0,77.4718,77.5247,77.4013,77.4366,8431.0
2022-03-15 11:40:00,87.86,88.63,87.81,88.63,19232.0,77.4277,78.1063,77.3837,78.1063,19232.0
2022-03-15 11:45:00,88.7,88.74,88.3,88.31,9405.0,78.168,78.2033,77.8155,77.8243,9405.0
2022-03-15 11:50:00,88.34,88.38,88.05,88.06,7394.0,77.8508,77.886,77.5952,77.604,7394.0
2022-03-15 11:55:00,88.05,88.05,87.84,88.04,4721.0,77.5952,77.5952,77.4101,77.5864,4721.0
2022-03-15 12:00:00,88.05,88.06,87.83,87.92,5488.0,77.5952,77.604,77.4013,77.4806,5488.0
2022-03-15 12:05:00,87.92,88.19,87.89,88.11,8360.0,77.4806,77.7186,77.4542,77.6481,8360.0
2022-03-15 12:10:00,88.13,88.16,88.04,88.08,5236.0,77.6657,77.6921,77.5864,77.6216,5236.0
2022-03-15 12:15:00,88.08,88.15,87.98,88.07,6591.0,77.6216,77.6833,77.5335,77.6128,6591.0
2022-03-15 12:20:00,88.08,88.3,88.08,88.3,4569.0,77.6216,77.8155,77.6216,77.8155,4569.0
2022-03-15 12:25:00,88.28,88.3,88.19,88.26,4105.0,77.7979,77.8155,77.7186,77.7802,4105.0
2022-03-15 12:30:00,88.31,88.33,88.16,88.2,6063.0,77.8243,77.8419,77.6921,77.7274,6063.0
2022-03-15 12:35:00,88.2,88.32,88.15,88.17,6031.0,77.7274,77.8331,77.6833,77.7009,6031.0
2022-03-15 12:40:00,88.16,88.17,87.94,87.94,6855.0,77.6921,77.7009,77.4982,77.4982,6855.0
2022-03-15 12:45:00,87.88,88.08,87.86,87.89,6172.0,77.4454,77.6216,77.4277,77.4542,6172.0
2022-03-15 12:50:00,87.87,87.87,87.45,87.62,10811.0,77.4366,77.4366,77.0664,77.2162,10811.0
2022-03-15 12:55:00,87.66,87.98,87.65,87.97,8323.0,77.2515,77.5335,77.2427,77.5247,8323.0
2022-03-15 13:00:00,87.94,88.21,87.94,88.09,7750.0,77.4982,77.7362,77.4982,77.6304,7750.0
2022-03-15 13:05:00,88.08,88.14,87.9,87.98,5755.0,77.6216,77.6745,77.463,77.5335,5755.0
2022-03-15 13:10:00,87.96,88.07,87.9,87.91,6032.0,77.5159,77.6128,77.463,77.4718,6032.0
2022-03-15 13:15:00,87.91,87.99,87.81,87.88,4869.0,77.4718,77.5423,77.3837,77.4454,4869.0
2022-03-15 13:20:00,87.88,88.02,87.87,87.96,5056.0,77.4454,77.5687,77.4366,77.5159,5056.0
2022-03-15 13:25:00,87.96,88.07,87.78,87.81,9377.0,77.5159,77.6128,77.3572,77.3837,9377.0
2022-03-15 13:30:00,87.79,87.93,87.72,87.84,7646.0,77.3661,77.4894,77.3044,77.4101,7646.0
2022-03-15 13:35:00,87.88,87.95,87.82,87.86,8528.0,77.4454,77.5071,77.3925,77.4277,8528.0
2022-03-15 13:40:00,87.86,88.14,87.75,87.97,12339.0,77.4277,77.6745,77.3308,77.5247,12339.0
2022-03-15 13:45:00,87.97,88.13,87.94,88.1,9500.0,77.5247,77.6657,77.4982,77.6392,9500.0
2022-03-15 13:50:00,88.12,88.28,88.12,88.19,6430.0,77.6569,77.7979,77.6569,77.7186,6430.0
2022-03-15 13:55:00,88.25,88.36,88.21,88.22,8055.0,77.7714,77.8684,77.7362,77.745,8055.0
2022-03-15 14:00:00,88.21,88.31,88.11,88.15,9603.0,77.7362,77.8243,77.6481,77.6833,9603.0
2022-03-15 14:05:00,88.04,88.11,87.96,88.09,8788.0,77.5864,77.6481,77.5159,77.6304,8788.0
2022-03-15 14:10:00,88.09,88.11,87.96,87.98,10040.0,77.6304,77.6481,77.5159,77.5335,10040.0
2022-03-15 14:15:00,88.02,88.04,87.72,87.78,12619.0,77.5687,77.5864,77.3044,77.3572,12619.0
2022-03-15 14:20:00,87.72,87.76,87.61,87.69,11538.0,77.3044,77.3396,77.2074,77.2779,11538.0
2022-03-15 14:25:00,87.71,87.81,87.64,87.73,10241.0,77.2956,77.3837,77.2339,77.3132,10241.0
2022-03-15 14:30:00,87.73,88.01,87.64,87.95,7999.0,77.3132,77.5599,77.2339,77.5071,7999.0
2022-03-15 14:35:00,87.99,87.99,87.78,87.81,8067.0,77.5423,77.5423,77.3572,77.3837,8067.0
2022-03-15 14:40:00,87.79,87.96,87.76,87.83,11134.0,77.3661,77.5159,77.3396,77.4013,11134.0
2022-03-15 14:45:00,87.83,88.14,87.83,88.14,8346.0,77.4013,77.6745,77.4013,77.6745,8346.0
2022-03-15 14:50:00,88.17,88.26,88.01,88.07,8937.0,77.7009,77.7802,77.5599,77.6128,8937.0
2022-03-15 14:55:00,88.07,88.25,88.0,88.25,7673.0,77.6128,77.7714,77.5511,77.7714,7673.0
2022-03-15 15:00:00,88.25,88.25,88.06,88.2,10482.0,77.7714,77.7714,77.604,77.7274,10482.0
2022-03-15 15:05:00,88.2,88.64,88.07,88.32,61605.0,77.7274,78.1151,77.6128,77.8331,61605.0
2022-03-15 15:10:00,88.26,88.45,88.21,88.39,14389.0,77.7802,77.9477,77.7362,77.8948,14389.0
2022-03-15 15:15:00,88.41,88.67,88.41,88.65,10644.0,77.9124,78.1416,77.9124,78.1239,10644.0
2022-03-15 15:20:00,88.6,88.77,88.5,88.76,19015.0,78.0799,78.2297,77.9918,78.2209,19015.0
2022-03-15 15:25:00,88.73,88.73,88.63,88.68,9923.0,78.1944,78.1944,78.1063,78.1504,9923.0
2022-03-15 15:30:00,88.69,88.98,88.69,88.89,22901.0,78.1592,78.4148,78.1592,78.3354,22901.0
2022-03-15 15:35:00,88.89,88.92,88.75,88.84,19485.0,78.3354,78.3619,78.2121,78.2914,19485.0
2022-03-15 15:40:00,88.84,88.85,88.62,88.67,25287.0,78.2914,78.3002,78.0975,78.1416,25287.0
2022-03-15 15:45:00,88.7,88.71,88.47,88.56,20779.0,78.168,78.1768,77.9653,78.0446,20779.0
2022-03-15 15:50:00,88.6,88.82,88.6,88.75,48476.0,78.0799,78.2738,78.0799,78.2121,48476.0
2022-03-15 15:55:00,88.79,88.79,88.54,88.59,132723.0,78.2473,78.2473,78.027,78.0711,132723.0
2022-03-16 09:30:00,89.48,90.27,89.48,90.21,44639.0,78.8554,79.5516,78.8554,79.4987,44639.0
2022-03-16 09:35:00,90.22,90.4,89.76,89.76,11186.0,79.5075,79.6662,79.1021,79.1021,11186.0
2022-03-16 09:40:00,89.79,90.73,89.79,90.58,20506.0,79.1286,79.957,79.1286,79.8248,20506.0
2022-03-16 09:45:00,90.7,90.76,90.4,90.4,13163.0,79.9305,79.9834,79.6662,79.6662,13163.0
2022-03-16 09:50:00,90.4,90.55,90.29,90.45,9256.0,79.6662,79.7983,79.5692,79.7102,9256.0
2022-03-16 09:55:00,90.57,90.76,90.41,90.76,20505.0,79.816,79.9834,79.675,79.9834,20505.0
2022-03-16 10:00:00,90.69,90.75,90.38,90.47,17848.0,79.9217,79.9746,79.6485,79.7278,17848.0
2022-03-16 10:05:00,90.47,90.6,89.93,89.93,11760.0,79.7278,79.8424,79.252,79.252,11760.0
2022-03-16 10:10:00,89.86,90.33,89.8,90.24,30636.0,79.1903,79.6045,79.1374,79.5252,30636.0
2022-03-16 10:15:00,90.23,90.63,90.23,90.49,30404.0,79.5163,79.8688,79.5163,79.7455,30404.0
2022-03-16 10:20:00,90.49,90.5,90.23,90.23,13450.0,79.7455,79.7543,79.5163,79.5163,13450.0
2022-03-16 10:25:00,90.34,90.36,90.01,90.09,6971.0,79.6133,79.6309,79.3225,79.393,6971.0
2022-03-16 10:30:00,90.12,90.54,90.11,90.42,6780.0,79.4194,79.7895,79.4106,79.6838,6780.0
2022-03-16 10:35:00,90.46,90.49,90.25,90.36,10281.0,79.719,79.7455,79.534,79.6309,10281.0
2022-03-16 10:40:00,90.4,90.5,89.96,90.05,7391.0,79.6662,79.7543,79.2784,79.3577,7391.0
2022-03-16 10:45:00,90.04,90.17,89.81,89.9,8649.0,79.3489,79.4635,79.1462,79.2255,8649.0
2022-03-16 10:50:00,89.92,89.97,89.63,89.7,13627.0,79.2431,79.2872,78.9876,79.0493,13627.0
2022-03-16 10:55:00,89.7,89.94,89.56,89.92,21876.0,79.0493,79.2608,78.9259,79.2431,21876.0
2022-03-16 11:00:00,89.9,90.2,89.77,90.13,53345.0,79.2255,79.4899,79.111,79.4282,53345.0
2022-03-16 11:05:00,90.22,90.33,89.7,89.71,9098.0,79.5075,79.6045,79.0493,79.0581,9098.0
2022-03-16 11:10:00,89.77,89.8,89.64,89.75,7535.0,79.111,79.1374,78.9964,79.0933,7535.0
2022-03-16 11:15:00,89.81,89.81,89.56,89.65,6483.0,79.1462,79.1462,78.9259,79.0052,6483.0
2022-03-16 11:20:00,89.6,89.73,89.52,89.6,6125.0,78.9611,79.0757,78.8906,78.9611,6125.0
2022-03-16 11:25:00,89.59,89.66,89.55,89.61,8481.0,78.9523,79.014,78.9171,78.97,8481.0
2022-03-16 11:30:00,89.71,89.81,89.54,89.55,8645.0,79.0581,79.1462,78.9083,78.9171,8645.0
2022-03-16 11:35:00,89.55,89.57,89.41,89.52,8947.0,78.9171,78.9347,78.7937,78.8906,8947.0
2022-03-16 11:40:00,89.52,89.53,89.33,89.37,9641.0,78.8906,78.8995,78.7232,78.7585,9641.0
2022-03-16 11:45:00,89.4,89.46,89.33,89.46,4360.0,78.7849,78.8378,78.7232,78.8378,4360.0
2022-03-16 11:50:00,89.45,89.51,89.38,89.46,7941.0,78.829,78.8818,78.7673,78.8378,7941.0
2022-03-16 11:55:00,89.45,89.7,89.36,89.6,36272.0,78.829,79.0493,78.7496,78.9611,36272.0
2022-03-16 12:00:00,89.65,89.65,89.35,89.38,12150.0,79.0052,79.0052,78.7408,78.7673,12150.0
2022-03-16 12:05:00,89.38,89.5,89.28,89.46,26976.0,78.7673,78.873,78.6791,78.8378,26976.0
2022-03-16 12:10:00,89.46,89.46,89.08,89.27,19614.0,78.8378,78.8378,78.5029,78.6703,19614.0
2022-03-16 12:15:00,89.31,89.46,89.31,89.34,10183.0,78.7056,78.8378,78.7056,78.732,10183.0
2022-03-16 12:20:00,89.34,89.59,89.34,89.51,8188.0,78.732,78.9523,78.732,78.8818,8188.0
2022-03-16 12:25:00,89.47,89.51,89.38,89.45,7787.0,78.8466,78.8818,78.7673,78.829,7787.0
2022-03-16 12:30:00,89.46,89.51,89.38,89.48,5326.0,78.8378,78.8818,78.7673,78.8554,5326.0
2022-03-16 12:35:00,89.53,89.65,89.33,89.36,15053.0,78.8995,79.0052,78.7232,78.7496,15053.0
2022-03-16 12:40:00,89.33,89.41,89.2,89.41,5660.0,78.7232,78.7937,78.6086,78.7937,5660.0
2022-03-16 12:45:00,89.36,89.4,88.89,88.92,24456.0,78.7496,78.7849,78.3354,78.3619,24456.0
2022-03-16 12:50:00,88.91,88.97,88.74,88.82,8561.0,78.3531,78.4059,78.2033,78.2738,8561.0
2022-03-16 12:55:00,88.82,88.82,88.57,88.78,19944.0,78.2738,78.2738,78.0534,78.2385,19944.0
2022-03-16 13:00:00,88.76,89.17,88.76,89.17,7568.0,78.2209,78.5822,78.2209,78.5822,7568.0
2022-03-16 13:05:00,89.17,89.29,88.92,89.05,20361.0,78.5822,78.688,78.3619,78.4764,20361.0
2022-03-16 13:10:00,89.07,89.3,89.03,89.25,8712.0,78.4941,78.6968,78.4588,78.6527,8712.0
2022-03-16 13:15:00,89.21,89.33,89.21,89.28,7539.0,78.6174,78.7232,78.6174,78.6791,7539.0
2022-03-16 13:20:00,89.23,89.53,89.23,89.47,13808.0,78.6351,78.8995,78.6351,78.8466,13808.0
2022-03-16 13:25:00,89.5,89.61,89.44,89.48,8534.0,78.873,78.97,78.8201,78.8554,8534.0
2022-03-16 13:30:00,89.5,89.61,89.49,89.54,4361.0,78.873,78.97,78.8642,78.9083,4361.0
2022-03-16 13:35:00,89.57,89.65,89.55,89.6,4697.0,78.9347,79.0052,78.9171,78.9611,4697.0
2022-03-16 13:40:00,89.62,89.63,89.5,89.62,6271.0,78.9788,78.9876,78.873,78.9788,6271.0
2022-03-16 13:45:00,89.64,89.64,89.51,89.56,4339.0,78.9964,78.9964,78.8818,78.9259,4339.0
2022-03-16 13:50:00,89.63,89.67,89.51,89.65,5870.0,78.9876,79.0228,78.8818,79.0052,5870.0
2022-03-16 13:55:00,89.65,89.7,89.54,89.66,6719.0,79.0052,79.0493,78.9083,79.014,6719.0
2022-03-16 14:00:00,89.61,89.61,89.15,89.31,10354.0,78.97,78.97,78.5646,78.7056,10354.0
2022-03-16 14:05:00,89.31,89.53,88.85,88.85,8276.0,78.7056,78.8995,78.3002,78.3002,8276.0
2022-03-16 14:10:00,88.95,88.97,88.71,88.8,6075.0,78.3883,78.4059,78.1768,78.2561,6075.0
2022-03-16 14:15:00,88.72,89.17,88.64,89.0,15401.0,78.1856,78.5822,78.1151,78.4324,15401.0
2022-03-16 14:20:00,89.0,89.0,88.67,88.67,8330.0,78.4324,78.4324,78.1416,78.1416,8330.0
2022-03-16 14:25:00,88.66,88.81,88.51,88.51,11619.0,78.1328,78.2649,78.0006,78.0006,11619.0
2022-03-16 14:30:00,88.5,88.5,88.16,88.22,7845.0,77.9918,77.9918,77.6921,77.745,7845.0
2022-03-16 14:35:00,88.23,88.79,88.14,88.73,19928.0,77.7538,78.2473,77.6745,78.1944,19928.0
2022-03-16 14:40:00,88.73,89.24,88.7,89.17,7727.0,78.1944,78.6439,78.168,78.5822,7727.0
2022-03-16 14:45:00,89.16,89.54,89.08,89.31,19153.0,78.5734,78.9083,78.5029,78.7056,19153.0
2022-03-16 14:50:00,89.29,89.74,89.24,89.62,9679.0,78.688,79.0845,78.6439,78.9788,9679.0
2022-03-16 14:55:00,89.74,89.8,89.47,89.5,10481.0,79.0845,79.1374,78.8466,78.873,10481.0
2022-03-16 15:00:00,89.56,89.75,89.34,89.63,6728.0,78.9259,79.0933,78.732,78.9876,6728.0
2022-03-16 15:05:00,89.69,89.8,89.39,89.44,10297.0,79.0405,79.1374,78.7761,78.8201,10297.0
2022-03-16 15:10:00,89.4,89.69,89.4,89.67,7556.0,78.7849,79.0405,78.7849,79.0228,7556.0
2022-03-16 15:15:00,89.67,89.97,89.56,89.95,15531.0,79.0228,79.2872,78.9259,79.2696,15531.0
2022-03-16 15:20:00,89.91,90.21,89.91,90.13,11507.0,79.2343,79.4987,79.2343,79.4282,11507.0
2022-03-16 15:25:00,90.19,90.19,90.04,90.12,13595.0,79.4811,79.4811,79.3489,79.4194,13595.0
2022-03-16 15:30:00,90.14,90.14,89.84,89.94,18981.0,79.437,79.437,79.1726,79.2608,18981.0
2022-03-16 15:35:00,89.98,90.08,89.91,90.07,12184.0,79.296,79.3841,79.2343,79.3753,12184.0
2022-03-16 15:40:00,90.1,90.2,89.99,90.09,24276.0,79.4018,79.4899,79.3048,79.393,24276.0
2022-03-16 15:45:00,90.11,90.39,90.02,90.29,16925.0,79.4106,79.6573,79.3313,79.5692,16925.0
2022-03-16 15:50:00,90.35,90.45,90.16,90.22,33799.0,79.6221,79.7102,79.4546,79.5075,33799.0
2022-03-16 15:55:00,90.22,90.49,90.12,90.49,60203.0,79.5075,79.7455,79.4194,79.7455,60203.0
2022-03-17 09:30:00,89.79,90.18,89.11,89.31,35610.0,79.1286,79.4723,78.5293,78.7056,35610.0
2022-03-17 09:35:00,89.44,89.57,89.0,89.24,19051.0,78.8201,78.9347,78.4324,78.6439,19051.0
2022-03-17 09:40:00,89.32,89.62,89.11,89.5,11330.0,78.7144,78.9788,78.5293,78.873,11330.0
2022-03-17 09:45:00,89.54,89.93,89.53,89.72,12195.0,78.9083,79.252,78.8995,79.0669,12195.0
2022-03-17 09:50:00,89.69,89.89,89.38,89.7,11755.0,79.0405,79.2167,78.7673,79.0493,11755.0
2022-03-17 09:55:00,89.77,89.98,89.69,89.76,15314.0,79.111,79.296,79.0405,79.1021,15314.0
2022-03-17 10:00:00,89.72,89.72,89.4,89.63,9283.0,79.0669,79.0669,78.7849,78.9876,9283.0
2022-03-17 10:05:00,89.65,89.72,89.5,89.63,10381.0,79.0052,79.0669,78.873,78.9876,10381.0
2022-03-17 10:10:00,89.58,89.64,89.32,89.32,23533.0,78.9435,78.9964,78.7144,78.7144,23533.0
2022-03-17 10:15:00,89.33,89.56,89.04,89.04,28996.0,78.7232,78.9259,78.4676,78.4676,28996.0
2022-03-17 10:20:00,89.16,89.54,89.16,89.45,11479.0,78.5734,78.9083,78.5734,78.829,11479.0
2022-03-17 10:25:00,89.45,89.45,89.1,89.2,17339.0,78.829,78.829,78.5205,78.6086,17339.0
2022-03-17 10:30:00,89.31,89.45,89.15,89.39,16421.0,78.7056,78.829,78.5646,78.7761,16421.0
2022-03-17 10:35:00,89.34,89.55,89.19,89.54,36869.0,78.732,78.9171,78.5998,78.9083,36869.0
2022-03-17 10:40:00,89.54,90.04,89.54,90.02,20540.0,78.9083,79.3489,78.9083,79.3313,20540.0
2022-03-17 10:45:00,90.02,90.17,89.9,89.97,11828.0,79.3313,79.4635,79.2255,79.2872,11828.0
2022-03-17 10:50:00,89.91,90.07,89.84,89.91,8036.0,79.2343,79.3753,79.1726,79.2343,8036.0
2022-03-17 10:55:00,89.97,90.23,89.96,90.12,15534.0,79.2872,79.5163,79.2784,79.4194,15534.0
2022-03-17 11:00:00,90.05,90.25,89.96,90.2,9695.0,79.3577,79.534,79.2784,79.4899,9695.0
2022-03-17 11:05:00,90.19,90.27,90.07,90.24,8700.0,79.4811,79.5516,79.3753,79.5252,8700.0
2022-03-17 11:10:00,90.26,90.29,90.02,90.04,30531.0,79.5428,79.5692,79.3313,79.3489,30531.0
2022-03-17 11:15:00,90.09,90.59,90.08,90.48,19331.0,79.393,79.8336,79.3841,79.7367,19331.0
2022-03-17 11:20:00,90.44,90.71,90.44,90.7,4668.0,79.7014,79.9393,79.7014,79.9305,4668.0
2022-03-17 11:25:00,90.71,90.73,90.51,90.61,5748.0,79.9393,79.957,79.7631,79.8512,5748.0
2022-03-17 11:30:00,90.71,90.75,90.55,90.56,4299.0,79.9393,79.9746,79.7983,79.8072,4299.0
2022-03-17 11:35:00,90.59,90.59,90.47,90.52,6400.0,79.8336,79.8336,79.7278,79.7719,6400.0
2022-03-17 11:40:00,90.57,90.67,90.57,90.66,4713.0,79.816,79.9041,79.816,79.8953,4713.0
2022-03-17 11:45:00,90.69,90.73,90.31,90.38,14809.0,79.9217,79.957,79.5868,79.6485,14809.0
2022-03-17 11:50:00,90.34,90.61,90.33,90.6,14079.0,79.6133,79.8512,79.6045,79.8424,14079.0
2022-03-17 11:55:00,90.62,90.72,90.6,90.7,7280.0,79.86,79.9482,79.8424,79.9305,7280.0
2022-03-17 12:00:00,90.7,90.9,90.7,90.9,7812.0,79.9305,80.1068,79.9305,80.1068,7812.0
2022-03-17 12:05:00,90.97,90.97,90.8,90.91,14097.0,80.1685,80.1685,80.0187,80.1156,14097.0
2022-03-17 12:10:00,90.87,90.87,90.24,90.29,9290.0,80.0803,80.0803,79.5252,79.5692,9290.0
2022-03-17 12:15:00,90.25,90.41,90.15,90.41,6476.0,79.534,79.675,79.4458,79.675,6476.0
2022-03-17 12:20:00,90.38,90.72,90.38,90.62,7931.0,79.6485,79.9482,79.6485,79.86,7931.0
2022-03-17 12:25:00,90.65,90.67,90.57,90.61,4302.0,79.8865,79.9041,79.816,79.8512,4302.0
2022-03-17 12:30:00,90.59,90.69,90.49,90.67,5448.0,79.8336,79.9217,79.7455,79.9041,5448.0
2022-03-17 12:35:00,90.62,90.76,90.61,90.76,6486.0,79.86,79.9834,79.8512,79.9834,6486.0
2022-03-17 12:40:00,90.76,90.86,90.74,90.83,5296.0,79.9834,80.0715,79.9658,80.0451,5296.0
2022-03-17 12:45:00,90.83,90.86,90.69,90.74,4750.0,80.0451,80.0715,79.9217,79.9658,4750.0
2022-03-17 12:50:00,90.7,90.88,90.7,90.75,4383.0,79.9305,80.0892,79.9305,79.9746,4383.0
2022-03-17 12:55:00,90.78,90.81,90.64,90.77,3729.0,80.001,80.0275,79.8777,79.9922,3729.0
2022-03-17 13:00:00,90.81,90.82,90.72,90.81,4632.0,80.0275,80.0363,79.9482,80.0275,4632.0
2022-03-17 13:05:00,90.81,90.83,90.65,90.74,4101.0,80.0275,80.0451,79.8865,79.9658,4101.0
2022-03-17 13:10:00,90.77,90.88,90.66,90.74,6824.0,79.9922,80.0892,79.8953,79.9658,6824.0
2022-03-17 13:15:00,90.69,90.87,90.67,90.82,5496.0,79.9217,80.0803,79.9041,80.0363,5496.0
2022-03-17 13:20:00,90.81,90.95,90.8,90.93,10160.0,80.0275,80.1508,80.0187,80.1332,10160.0
2022-03-17 13:25:00,90.95,91.21,90.91,91.2,11687.0,80.1508,80.38,80.1156,80.3712,11687.0
2022-03-17 13:30:00,91.2,91.27,91.07,91.09,8067.0,80.3712,80.4329,80.2566,80.2742,8067.0
2022-03-17 13:35:00,91.14,91.2,91.08,91.2,6510.0,80.3183,80.3712,80.2654,80.3712,6510.0
2022-03-17 13:40:00,91.29,91.36,91.28,91.35,7889.0,80.4505,80.5122,80.4417,80.5034,7889.0
2022-03-17 13:45:00,91.31,91.39,91.28,91.39,7483.0,80.4681,80.5386,80.4417,80.5386,7483.0
2022-03-17 13:50:00,91.36,91.64,91.35,91.49,8699.0,80.5122,80.7589,80.5034,80.6267,8699.0
2022-03-17 13:55:00,91.5,91.68,91.46,91.48,12708.0,80.6355,80.7942,80.6003,80.6179,12708.0
2022-03-17 14:00:00,91.43,91.5,91.37,91.42,8024.0,80.5739,80.6355,80.521,80.565,8024.0
2022-03-17 14:05:00,91.46,91.53,91.37,91.38,10135.0,80.6003,80.662,80.521,80.5298,10135.0
2022-03-17 14:10:00,91.42,91.43,91.08,91.27,7558.0,80.565,80.5739,80.2654,80.4329,7558.0
2022-03-17 14:15:00,91.25,91.31,91.22,91.26,8975.0,80.4152,80.4681,80.3888,80.424,8975.0
2022-03-17 14:20:00,91.31,91.5,91.23,91.41,8743.0,80.4681,80.6355,80.3976,80.5562,8743.0
2022-03-17 14:25:00,91.39,91.46,91.27,91.32,5955.0,80.5386,80.6003,80.4329,80.4769,5955.0
2022-03-17 14:30:00,91.38,91.58,91.36,91.49,10573.0,80.5298,80.706,80.5122,80.6267,10573.0
2022-03-17 14:35:00,91.55,91.65,91.5,91.59,10900.0,80.6796,80.7677,80.6355,80.7149,10900.0
2022-03-17 14:40:00,91.64,91.84,91.51,91.84,10264.0,80.7589,80.9352,80.6444,80.9352,10264.0
2022-03-17 14:45:00,91.86,92.11,91.81,92.1,19986.0,80.9528,81.1731,80.9087,81.1643,19986.0
2022-03-17 14:50:00,92.06,92.15,91.93,91.94,17303.0,81.129,81.2084,81.0145,81.0233,17303.0
2022-03-17 14:55:00,91.97,92.21,91.87,92.14,8347.0,81.0497,81.2612,80.9616,81.1995,8347.0
2022-03-17 15:00:00,92.14,92.44,92.08,92.4,9530.0,81.1995,81.4639,81.1467,81.4287,9530.0
2022-03-17 15:05:00,92.36,92.39,92.14,92.15,14851.0,81.3934,81.4199,81.1995,81.2084,14851.0
2022-03-17 15:10:00,92.17,92.19,91.83,91.99,7260.0,81.226,81.2436,80.9264,81.0674,7260.0
2022-03-17 15:15:00,91.99,92.3,91.94,92.27,12755.0,81.0674,81.3406,81.0233,81.3141,12755.0
2022-03-17 15:20:00,92.27,92.34,92.16,92.28,14865.0,81.3141,81.3758,81.2172,81.3229,14865.0
2022-03-17 15:25:00,92.29,92.35,92.2,92.27,20268.0,81.3317,81.3846,81.2524,81.3141,20268.0
2022-03-17 15:30:00,92.28,92.32,92.13,92.14,31143.0,81.3229,81.3582,81.1907,81.1995,31143.0
2022-03-17 15:35:00,92.14,92.19,91.87,91.93,37493.0,81.1995,81.2436,80.9616,81.0145,37493.0
2022-03-17 15:40:00,91.97,92.15,91.95,92.12,31386.0,81.0497,81.2084,81.0321,81.1819,31386.0
2022-03-17 15:45:00,92.11,92.41,92.06,92.11,37757.0,81.1731,81.4375,81.129,81.1731,37757.0
2022-03-17 15:50:00,92.06,92.09,91.89,92.01,27441.0,81.129,81.1555,80.9792,81.085,27441.0
2022-03-17 15:55:00,92.04,92.09,91.96,92.06,71130.0,81.1114,81.1555,81.0409,81.129,71130.0
2022-03-18 09:30:00,91.65,92.05,91.35,91.77,165094.0,80.7677,81.1202,80.5034,80.8735,165094.0
2022-03-18 09:35:00,91.75,92.11,91.61,91.61,6009.0,80.8559,81.1731,80.7325,80.7325,6009.0
2022-03-18 09:40:00,91.52,92.08,91.45,92.06,9239.0,80.6532,81.1467,80.5915,81.129,9239.0
2022-03-18 09:45:00,91.94,92.1,91.75,92.0,8060.0,81.0233,81.1643,80.8559,81.0762,8060.0
2022-03-18 09:50:00,91.96,92.04,91.75,92.04,6412.0,81.0409,81.1114,80.8559,81.1114,6412.0
2022-03-18 09:55:00,92.16,92.41,91.85,92.34,13135.0,81.2172,81.4375,80.944,81.3758,13135.0
2022-03-18 10:00:00,92.28,92.72,92.26,92.68,3954.0,81.3229,81.7107,81.3053,81.6754,3954.0
2022-03-18 10:05:00,92.68,92.94,92.58,92.84,7569.0,81.6754,81.9046,81.5873,81.8164,7569.0
2022-03-18 10:10:00,92.94,93.17,92.86,92.9,11978.0,81.9046,82.1072,81.8341,81.8693,11978.0
2022-03-18 10:15:00,92.8,92.86,92.5,92.66,9084.0,81.7812,81.8341,81.5168,81.6578,9084.0
2022-03-18 10:20:00,92.59,92.76,92.53,92.76,6574.0,81.5961,81.7459,81.5432,81.7459,6574.0
2022-03-18 10:25:00,92.67,92.87,92.66,92.71,6187.0,81.6666,81.8429,81.6578,81.7019,6187.0
2022-03-18 10:30:00,92.7,92.75,92.5,92.6,6727.0,81.6931,81.7371,81.5168,81.6049,6727.0
2022-03-18 10:35:00,92.61,92.67,92.3,92.4,8660.0,81.6137,81.6666,81.3406,81.4287,8660.0
2022-03-18 10:40:00,92.41,92.89,92.37,92.67,20196.0,81.4375,81.8605,81.4022,81.6666,20196.0
2022-03-18 10:45:00,92.67,93.1,92.67,92.91,13292.0,81.6666,82.0456,81.6666,81.8781,13292.0
2022-03-18 10:50:00,92.9,93.02,92.78,92.96,4905.0,81.8693,81.9751,81.7636,81.9222,4905.0
2022-03-18 10:55:00,92.99,93.21,92.97,93.2,4552.0,81.9486,82.1425,81.931,82.1337,4552.0
2022-03-18 11:00:00,93.22,93.28,93.11,93.19,12181.0,82.1513,82.2042,82.0544,82.1249,12181.0
2022-03-18 11:05:00,93.19,93.45,93.16,93.38,4600.0,82.1249,82.354,82.0984,82.2923,4600.0
2022-03-18 11:10:00,93.41,93.55,93.33,93.36,9792.0,82.3188,82.4421,82.2483,82.2747,9792.0
2022-03-18 11:15:00,93.37,93.37,93.22,93.34,10958.0,82.2835,82.2835,82.1513,82.2571,10958.0
2022-03-18 11:20:00,93.32,93.32,93.1,93.16,5100.0,82.2394,82.2394,82.0456,82.0984,5100.0
2022-03-18 11:25:00,93.12,93.19,93.03,93.1,7190.0,82.0632,82.1249,81.9839,82.0456,7190.0
2022-03-18 11:30:00,93.16,93.3,93.11,93.25,5663.0,82.0984,82.2218,82.0544,82.1778,5663.0
2022-03-18 11:35:00,93.25,93.58,93.25,93.43,6090.0,82.1778,82.4686,82.1778,82.3364,6090.0
2022-03-18 11:40:00,93.39,93.42,93.25,93.27,7956.0,82.3011,82.3276,82.1778,82.1954,7956.0
2022-03-18 11:45:00,93.27,93.28,93.07,93.11,15495.0,82.1954,82.2042,82.0191,82.0544,15495.0
2022-03-18 11:50:00,93.13,93.31,93.01,93.01,9404.0,82.072,82.2306,81.9662,81.9662,9404.0
2022-03-18 11:55:00,93.04,93.17,93.01,93.1,8100.0,81.9927,82.1072,81.9662,82.0456,8100.0
2022-03-18 12:00:00,93.1,93.1,92.89,92.95,7338.0,82.0456,82.0456,81.8605,81.9134,7338.0
2022-03-18 12:05:00,92.99,93.19,92.99,93.18,3848.0,81.9486,82.1249,81.9486,82.1161,3848.0
2022-03-18 12:10:00,93.14,93.14,93.05,93.14,2300.0,82.0808,82.0808,82.0015,82.0808,2300.0
2022-03-18 12:15:00,93.14,93.3,93.13,93.3,7387.0,82.0808,82.2218,82.072,82.2218,7387.0
2022-03-18 12:20:00,93.41,93.62,93.4,93.62,5449.0,82.3188,82.5038,82.3099,82.5038,5449.0
2022-03-18 12:25:00,93.57,93.57,93.42,93.47,4000.0,82.4598,82.4598,82.3276,82.3716,4000.0
2022-03-18 12:30:00,93.46,93.57,93.45,93.55,5205.0,82.3628,82.4598,82.354,82.4421,5205.0
2022-03-18 12:35:00,93.6,93.71,93.54,93.7,9987.0,82.4862,82.5831,82.4333,82.5743,9987.0
2022-03-18 12:40:00,93.73,93.81,93.7,93.79,5456.0,82.6008,82.6713,82.5743,82.6536,5456.0
2022-03-18 12:45:00,93.77,93.89,93.75,93.77,6564.0,82.636,82.7418,82.6184,82.636,6564.0
2022-03-18 12:50:00,93.81,93.82,93.72,93.81,3800.0,82.6713,82.6801,82.5919,82.6713,3800.0
2022-03-18 12:55:00,93.77,93.9,93.77,93.86,5812.0,82.636,82.7506,82.636,82.7153,5812.0
2022-03-18 13:00:00,93.9,93.95,93.84,93.88,5471.0,82.7506,82.7946,82.6977,82.7329,5471.0
2022-03-18 13:05:00,93.87,94.05,93.81,94.01,5186.0,82.7241,82.8828,82.6713,82.8475,5186.0
2022-03-18 13:10:00,94.0,94.02,93.94,93.99,4460.0,82.8387,82.8563,82.7858,82.8299,4460.0
2022-03-18 13:15:00,94.0,94.05,93.92,94.01,11723.0,82.8387,82.8828,82.7682,82.8475,11723.0
2022-03-18 13:20:00,94.03,94.15,94.03,94.06,8935.0,82.8651,82.9709,82.8651,82.8916,8935.0
2022-03-18 13:25:00,94.09,94.13,94.05,94.1,4591.0,82.918,82.9533,82.8828,82.9268,4591.0
2022-03-18 13:30:00,94.13,94.18,94.1,94.17,4249.0,82.9533,82.9973,82.9268,82.9885,4249.0
2022-03-18 13:35:00,94.16,94.16,94.1,94.12,4105.0,82.9797,82.9797,82.9268,82.9444,4105.0
2022-03-18 13:40:00,94.11,94.11,93.83,93.92,5799.0,82.9356,82.9356,82.6889,82.7682,5799.0
2022-03-18 13:45:00,93.91,93.97,93.85,93.89,6108.0,82.7594,82.8123,82.7065,82.7418,6108.0
2022-03-18 13:50:00,93.9,93.91,93.84,93.84,5486.0,82.7506,82.7594,82.6977,82.6977,5486.0
2022-03-18 13:55:00,93.85,93.85,93.53,93.62,5229.0,82.7065,82.7065,82.4245,82.5038,5229.0
2022-03-18 14:00:00,93.67,93.72,93.61,93.66,4958.0,82.5479,82.5919,82.495,82.5391,4958.0
2022-03-18 14:05:00,93.61,93.71,93.56,93.61,5493.0,82.495,82.5831,82.4509,82.495,5493.0
2022-03-18 14:10:00,93.61,93.75,93.57,93.75,6173.0,82.495,82.6184,82.4598,82.6184,6173.0
2022-03-18 14:15:00,93.8,93.81,93.74,93.81,5242.0,82.6624,82.6713,82.6096,82.6713,5242.0
2022-03-18 14:20:00,93.81,93.81,93.75,93.77,2705.0,82.6713,82.6713,82.6184,82.636,2705.0
2022-03-18 14:25:00,93.76,93.77,93.54,93.65,5231.0,82.6272,82.636,82.4333,82.5303,5231.0
2022-03-18 14:30:00,93.67,93.73,93.58,93.68,5866.0,82.5479,82.6008,82.4686,82.5567,5866.0
2022-03-18 14:35:00,93.73,93.82,93.73,93.75,3708.0,82.6008,82.6801,82.6008,82.6184,3708.0
2022-03-18 14:40:00,93.79,93.8,93.54,93.56,6664.0,82.6536,82.6624,82.4333,82.4509,6664.0
2022-03-18 14:45:00,93.57,93.62,93.52,93.53,6320.0,82.4598,82.5038,82.4157,82.4245,6320.0
2022-03-18 14:50:00,93.55,93.69,93.53,93.63,11564.0,82.4421,82.5655,82.4245,82.5126,11564.0
2022-03-18 14:55:00,93.58,93.67,93.53,93.67,4781.0,82.4686,82.5479,82.4245,82.5479,4781.0
2022-03-18 15:00:00,93.65,93.82,93.62,93.81,6834.0,82.5303,82.6801,82.5038,82.6713,6834.0
2022-03-18 15:05:00,93.83,93.91,93.76,93.87,7693.0,82.6889,82.7594,82.6272,82.7241,7693.0
2022-03-18 15:10:00,93.9,94.11,93.9,94.03,22127.0,82.7506,82.9356,82.7506,82.8651,22127.0
2022-03-18 15:15:00,94.02,94.18,93.99,94.16,9740.0,82.8563,82.9973,82.8299,82.9797,9740.0
2022-03-18 15:20:00,94.16,94.36,94.12,94.2,9349.0,82.9797,83.156,82.9444,83.015,9349.0
2022-03-18 15:25:00,94.2,94.27,94.19,94.2,12471.0,83.015,83.0766,83.0061,83.015,12471.0
2022-03-18 15:30:00,94.21,94.48,94.17,94.47,18218.0,83.0238,83.2617,82.9885,83.2529,18218.0
2022-03-18 15:35:00,94.48,94.54,94.19,94.19,19882.0,83.2617,83.3146,83.0061,83.0061,19882.0
2022-03-18 15:40:00,94.23,94.58,94.21,94.45,24161.0,83.0414,83.3498,83.0238,83.2353,24161.0
2022-03-18 15:45:00,94.47,94.47,94.2,94.25,21481.0,83.2529,83.2529,83.015,83.059,21481.0
2022-03-18 15:50:00,94.25,94.3,93.81,93.93,53563.0,83.059,83.1031,82.6713,82.777,53563.0
2022-03-18 15:55:00,93.96,94.48,93.92,94.38,125948.0,82.8034,83.2617,82.7682,83.1736,125948.0
2022-03-21 09:30:00,93.76,94.42,93.42,94.35,27530.0,83.254,83.8401,82.9521,83.7779,27530.0
2022-03-21 09:35:00,94.53,94.73,94.5,94.59,4800.0,83.9378,84.1154,83.9111,83.991,4800.0
2022-03-21 09:40:00,94.65,94.65,93.59,93.61,7626.0,84.0443,84.0443,83.1031,83.1208,7626.0
2022-03-21 09:45:00,93.53,93.83,93.28,93.28,15562.0,83.0498,83.3162,82.8278,82.8278,15562.0
2022-03-21 09:50:00,93.38,93.6,93.08,93.08,7926.0,82.9166,83.112,82.6502,82.6502,7926.0
2022-03-21 09:55:00,93.15,93.61,93.15,93.18,4351.0,82.7124,83.1208,82.7124,82.739,4351.0
2022-03-21 10:00:00,93.21,93.5,93.09,93.22,26710.0,82.7657,83.0232,82.6591,82.7745,26710.0
2022-03-21 10:05:00,93.21,93.27,92.86,92.99,3565.0,82.7657,82.8189,82.4549,82.5703,3565.0
2022-03-21 10:10:00,93.06,93.17,92.93,93.04,4980.0,82.6325,82.7302,82.517,82.6147,4980.0
2022-03-21 10:15:00,93.09,93.16,92.85,92.91,6513.0,82.6591,82.7213,82.446,82.4993,6513.0
2022-03-21 10:20:00,92.89,93.0,92.69,93.0,8045.0,82.4815,82.5792,82.3039,82.5792,8045.0
2022-03-21 10:25:00,92.98,93.07,92.74,92.74,5094.0,82.5614,82.6414,82.3483,82.3483,5094.0
2022-03-21 10:30:00,92.72,92.77,92.45,92.45,9239.0,82.3306,82.375,82.0908,82.0908,9239.0
2022-03-21 10:35:00,92.47,92.48,92.28,92.28,12150.0,82.1086,82.1175,81.9399,81.9399,12150.0
2022-03-21 10:40:00,92.28,92.41,92.07,92.1,6650.0,81.9399,82.0553,81.7534,81.78,6650.0
2022-03-21 10:45:00,92.13,92.3,92.09,92.3,3544.0,81.8067,81.9576,81.7712,81.9576,3544.0
2022-03-21 10:50:00,92.26,92.38,92.26,92.36,4755.0,81.9221,82.0287,81.9221,82.0109,4755.0
2022-03-21 10:55:00,92.38,92.8,92.37,92.71,7538.0,82.0287,82.4016,82.0198,82.3217,7538.0
2022-03-21 11:00:00,92.7,92.78,92.53,92.56,6718.0,82.3128,82.3839,82.1619,82.1885,6718.0
2022-03-21 11:05:00,92.55,92.62,92.45,92.51,4549.0,82.1796,82.2418,82.0908,82.1441,4549.0
2022-03-21 11:10:00,92.47,92.65,92.46,92.54,6128.0,82.1086,82.2684,82.0997,82.1707,6128.0
2022-03-21 11:15:00,92.57,92.69,92.49,92.61,9671.0,82.1974,82.3039,82.1263,82.2329,9671.0
2022-03-21 11:20:00,92.61,92.66,92.56,92.61,5669.0,82.2329,82.2773,82.1885,82.2329,5669.0
2022-03-21 11:25:00,92.62,92.84,92.61,92.74,8051.0,82.2418,82.4371,82.2329,82.3483,8051.0
2022-03-21 11:30:00,92.79,92.81,92.65,92.72,3965.0,82.3927,82.4105,82.2684,82.3306,3965.0
2022-03-21 11:35:00,92.72,93.02,92.65,92.91,10118.0,82.3306,82.597,82.2684,82.4993,10118.0
2022-03-21 11:40:00,92.88,92.94,92.76,92.79,8220.0,82.4726,82.5259,82.3661,82.3927,8220.0
2022-03-21 11:45:00,92.82,92.92,92.78,92.81,8000.0,82.4194,82.5082,82.3839,82.4105,8000.0
2022-03-21 11:50:00,92.85,93.08,92.78,93.03,5989.0,82.446,82.6502,82.3839,82.6058,5989.0
2022-03-21 11:55:00,93.0,93.05,92.94,93.01,5270.0,82.5792,82.6236,82.5259,82.5881,5270.0
2022-03-21 12:00:00,93.0,93.0,92.84,92.87,3353.0,82.5792,82.5792,82.4371,82.4638,3353.0
2022-03-21 12:05:00,92.94,93.01,92.86,93.0,1450.0,82.5259,82.5881,82.4549,82.5792,1450.0
2022-03-21 12:10:00,92.98,93.25,92.98,93.23,1700.0,82.5614,82.8012,82.5614,82.7834,1700.0
2022-03-21 12:15:00,93.21,93.34,93.14,93.28,3508.0,82.7657,82.8811,82.7035,82.8278,3508.0
2022-03-21 12:20:00,93.29,93.44,93.28,93.42,3670.0,82.8367,82.9699,82.8278,82.9521,3670.0
2022-03-21 12:25:00,93.35,93.41,93.2,93.2,3616.0,82.89,82.9433,82.7568,82.7568,3616.0
2022-03-21 12:30:00,93.24,93.24,92.69,92.79,5112.0,82.7923,82.7923,82.3039,82.3927,5112.0
2022-03-21 12:35:00,92.75,92.8,92.65,92.77,2399.0,82.3572,82.4016,82.2684,82.375,2399.0
2022-03-21 12:40:00,92.87,93.0,92.73,93.0,7049.0,82.4638,82.5792,82.3395,82.5792,7049.0
2022-03-21 12:45:00,92.93,93.14,92.91,93.14,5993.0,82.517,82.7035,82.4993,82.7035,5993.0
2022-03-21 12:50:00,93.13,93.14,92.72,92.73,6055.0,82.6946,82.7035,82.3306,82.3395,6055.0
2022-03-21 12:55:00,92.81,92.84,92.7,92.74,3535.0,82.4105,82.4371,82.3128,82.3483,3535.0
2022-03-21 13:00:00,92.75,92.75,92.52,92.52,3847.0,82.3572,82.3572,82.153,82.153,3847.0
2022-03-21 13:05:00,92.57,92.72,92.45,92.64,2420.0,82.1974,82.3306,82.0908,82.2595,2420.0
2022-03-21 13:10:00,92.59,92.63,92.5,92.51,4670.0,82.2151,82.2507,82.1352,82.1441,4670.0
2022-03-21 13:15:00,92.49,92.54,92.24,92.24,6699.0,82.1263,82.1707,81.9044,81.9044,6699.0
2022-03-21 13:20:00,92.29,92.51,92.28,92.47,3777.0,81.9488,82.1441,81.9399,82.1086,3777.0
2022-03-21 13:25:00,92.41,92.54,92.32,92.37,2931.0,82.0553,82.1707,81.9754,82.0198,2931.0
2022-03-21 13:30:00,92.35,92.57,92.35,92.57,3451.0,82.002,82.1974,82.002,82.1974,3451.0
2022-03-21 13:35:00,92.54,92.56,92.45,92.51,6289.0,82.1707,82.1885,82.0908,82.1441,6289.0
2022-03-21 13:40:00,92.46,92.5,92.32,92.32,4537.0,82.0997,82.1352,81.9754,81.9754,4537.0
2022-03-21 13:45:00,92.34,92.48,92.24,92.45,2223.0,81.9932,82.1175,81.9044,82.0908,2223.0
2022-03-21 13:50:00,92.49,92.56,92.43,92.55,4000.0,82.1263,82.1885,82.0731,82.1796,4000.0
2022-03-21 13:55:00,92.57,92.61,92.49,92.54,4767.0,82.1974,82.2329,82.1263,82.1707,4767.0
2022-03-21 14:00:00,92.61,92.61,92.39,92.47,3216.0,82.2329,82.2329,82.0376,82.1086,3216.0
2022-03-21 14:05:00,92.43,92.5,92.37,92.44,3100.0,82.0731,82.1352,82.0198,82.0819,3100.0
2022-03-21 14:10:00,92.45,92.46,92.22,92.23,7619.0,82.0908,82.0997,81.8866,81.8955,7619.0
2022-03-21 14:15:00,92.25,92.38,92.2,92.29,4652.0,81.9132,82.0287,81.8688,81.9488,4652.0
2022-03-21 14:20:00,92.35,92.63,92.29,92.51,3400.0,82.002,82.2507,81.9488,82.1441,3400.0
2022-03-21 14:25:00,92.51,92.61,92.45,92.5,6328.0,82.1441,82.2329,82.0908,82.1352,6328.0
2022-03-21 14:30:00,92.54,92.56,92.41,92.5,5938.0,82.1707,82.1885,82.0553,82.1352,5938.0
2022-03-21 14:35:00,92.53,92.66,92.52,92.61,5350.0,82.1619,82.2773,82.153,82.2329,5350.0
2022-03-21 14:40:00,92.59,92.69,92.53,92.63,4108.0,82.2151,82.3039,82.1619,82.2507,4108.0
2022-03-21 14:45:00,92.69,92.82,92.62,92.78,6018.0,82.3039,82.4194,82.2418,82.3839,6018.0
2022-03-21 14:50:00,92.7,92.88,92.7,92.75,5080.0,82.3128,82.4726,82.3128,82.3572,5080.0
2022-03-21 14:55:00,92.7,92.7,92.41,92.41,4800.0,82.3128,82.3128,82.0553,82.0553,4800.0
2022-03-21 15:00:00,92.33,92.37,92.24,92.28,7878.0,81.9843,82.0198,81.9044,81.9399,7878.0
2022-03-21 15:05:00,92.29,92.34,92.08,92.15,8147.0,81.9488,81.9932,81.7623,81.8244,8147.0
2022-03-21 15:10:00,92.16,92.4,92.16,92.31,14907.0,81.8333,82.0464,81.8333,81.9665,14907.0
2022-03-21 15:15:00,92.43,92.47,92.4,92.41,3638.0,82.0731,82.1086,82.0464,82.0553,3638.0
2022-03-21 15:20:00,92.44,92.55,92.4,92.53,10138.0,82.0819,82.1796,82.0464,82.1619,10138.0
2022-03-21 15:25:00,92.54,92.68,92.5,92.63,5546.0,82.1707,82.2951,82.1352,82.2507,5546.0
2022-03-21 15:30:00,92.65,92.7,92.34,92.41,24141.0,82.2684,82.3128,81.9932,82.0553,24141.0
2022-03-21 15:35:00,92.39,92.51,92.21,92.21,10510.0,82.0376,82.1441,81.8777,81.8777,10510.0
2022-03-21 15:40:00,92.21,92.34,92.09,92.14,16782.0,81.8777,81.9932,81.7712,81.8156,16782.0
2022-03-21 15:45:00,92.13,92.2,91.84,91.84,16965.0,81.8067,81.8688,81.5492,81.5492,16965.0
2022-03-21 15:50:00,91.91,92.25,91.85,92.18,35633.0,81.6113,81.9132,81.5581,81.8511,35633.0
2022-03-21 15:55:00,92.19,92.43,92.17,92.26,119083.0,81.86,82.0731,81.8422,81.9221,119083.0
2022-03-22 09:30:00,92.6,92.93,92.35,92.83,21849.0,82.224,82.517,82.002,82.4282,21849.0
2022-03-22 09:35:00,92.88,92.88,92.68,92.84,4451.0,82.4726,82.4726,82.2951,82.4371,4451.0
2022-03-22 09:40:00,92.88,93.08,92.84,93.03,4257.0,82.4726,82.6502,82.4371,82.6058,4257.0
2022-03-22 09:45:00,92.97,93.03,92.6,93.02,6400.0,82.5526,82.6058,82.224,82.597,6400.0
2022-03-22 09:50:00,93.02,93.16,92.96,93.15,5941.0,82.597,82.7213,82.5437,82.7124,5941.0
2022-03-22 09:55:00,93.16,93.25,93.08,93.12,3409.0,82.7213,82.8012,82.6502,82.6858,3409.0
2022-03-22 10:00:00,93.15,93.35,92.4,92.61,9508.0,82.7124,82.89,82.0464,82.2329,9508.0
2022-03-22 10:05:00,92.6,92.65,92.27,92.43,5040.0,82.224,82.2684,81.931,82.0731,5040.0
2022-03-22 10:10:00,92.39,92.46,91.95,92.07,7354.0,82.0376,82.0997,81.6469,81.7534,7354.0
2022-03-22 10:15:00,92.01,92.41,91.98,92.41,11473.0,81.7001,82.0553,81.6735,82.0553,11473.0
2022-03-22 10:20:00,92.43,92.65,92.43,92.56,4851.0,82.0731,82.2684,82.0731,82.1885,4851.0
2022-03-22 10:25:00,92.57,92.59,92.32,92.32,3424.0,82.1974,82.2151,81.9754,81.9754,3424.0
2022-03-22 10:30:00,92.33,92.39,92.16,92.29,6745.0,81.9843,82.0376,81.8333,81.9488,6745.0
2022-03-22 10:35:00,92.26,92.49,92.24,92.41,7001.0,81.9221,82.1263,81.9044,82.0553,7001.0
2022-03-22 10:40:00,92.39,92.49,92.13,92.27,19132.0,82.0376,82.1263,81.8067,81.931,19132.0
2022-03-22 10:45:00,92.27,92.31,92.08,92.19,33740.0,81.931,81.9665,81.7623,81.86,33740.0
2022-03-22 10:50:00,92.15,92.26,92.12,92.13,10679.0,81.8244,81.9221,81.7978,81.8067,10679.0
2022-03-22 10:55:00,92.12,92.23,91.76,91.84,10329.0,81.7978,81.8955,81.4781,81.5492,10329.0
2022-03-22 11:00:00,91.91,91.92,91.54,91.54,10797.0,81.6113,81.6202,81.2828,81.2828,10797.0
2022-03-22 11:05:00,91.5,91.93,91.5,91.86,14633.0,81.2473,81.6291,81.2473,81.5669,14633.0
2022-03-22 11:10:00,91.88,92.28,91.87,92.23,36943.0,81.5847,81.9399,81.5758,81.8955,36943.0
2022-03-22 11:15:00,92.27,92.62,92.17,92.44,13785.0,81.931,82.2418,81.8422,82.0819,13785.0
2022-03-22 11:20:00,92.49,92.65,92.34,92.45,12613.0,82.1263,82.2684,81.9932,82.0908,12613.0
2022-03-22 11:25:00,92.43,92.43,92.26,92.31,5000.0,82.0731,82.0731,81.9221,81.9665,5000.0
2022-03-22 11:30:00,92.28,92.28,92.06,92.15,5534.0,81.9399,81.9399,81.7445,81.8244,5534.0
2022-03-22 11:35:00,92.15,92.15,91.98,92.07,5058.0,81.8244,81.8244,81.6735,81.7534,5058.0
2022-03-22 11:40:00,92.07,92.09,91.85,91.87,9040.0,81.7534,81.7712,81.5581,81.5758,9040.0
2022-03-22 11:45:00,91.95,92.07,91.88,92.07,4237.0,81.6469,81.7534,81.5847,81.7534,4237.0
2022-03-22 11:50:00,92.09,92.11,92.02,92.1,3174.0,81.7712,81.7889,81.709,81.78,3174.0
2022-03-22 11:55:00,92.1,92.24,92.05,92.23,4815.0,81.78,81.9044,81.7356,81.8955,4815.0
2022-03-22 12:00:00,92.24,92.31,92.18,92.31,4358.0,81.9044,81.9665,81.8511,81.9665,4358.0
2022-03-22 12:05:00,92.36,92.65,92.36,92.56,8161.0,82.0109,82.2684,82.0109,82.1885,8161.0
2022-03-22 12:10:00,92.58,92.66,92.57,92.61,2539.0,82.2063,82.2773,82.1974,82.2329,2539.0
2022-03-22 12:15:00,92.65,92.85,92.64,92.83,6274.0,82.2684,82.446,82.2595,82.4282,6274.0
2022-03-22 12:20:00,92.82,92.84,92.46,92.53,9998.0,82.4194,82.4371,82.0997,82.1619,9998.0
2022-03-22 12:25:00,92.46,92.47,92.27,92.39,5990.0,82.0997,82.1086,81.931,82.0376,5990.0
2022-03-22 12:30:00,92.39,92.63,92.31,92.53,8654.0,82.0376,82.2507,81.9665,82.1619,8654.0
2022-03-22 12:35:00,92.54,92.65,92.45,92.62,11639.0,82.1707,82.2684,82.0908,82.2418,11639.0
2022-03-22 12:40:00,92.56,92.56,92.38,92.41,6889.0,82.1885,82.1885,82.0287,82.0553,6889.0
2022-03-22 12:45:00,92.38,92.57,92.36,92.57,6863.0,82.0287,82.1974,82.0109,82.1974,6863.0
2022-03-22 12:50:00,92.47,92.58,92.47,92.54,8220.0,82.1086,82.2063,82.1086,82.1707,8220.0
2022-03-22 12:55:00,92.47,92.53,92.47,92.53,5380.0,82.1086,82.1619,82.1086,82.1619,5380.0
2022-03-22 13:00:00,92.51,92.56,92.48,92.52,6343.0,82.1441,82.1885,82.1175,82.153,6343.0
2022-03-22 13:05:00,92.52,92.69,92.51,92.59,12187.0,82.153,82.3039,82.1441,82.2151,12187.0
2022-03-22 13:10:00,92.64,92.82,92.64,92.78,5067.0,82.2595,82.4194,82.2595,82.3839,5067.0
2022-03-22 13:15:00,92.84,92.9,92.76,92.81,5929.0,82.4371,82.4904,82.3661,82.4105,5929.0
2022-03-22 13:20:00,92.78,92.78,92.55,92.69,4416.0,82.3839,82.3839,82.1796,82.3039,4416.0
2022-03-22 13:25:00,92.73,92.83,92.72,92.78,2927.0,82.3395,82.4282,82.3306,82.3839,2927.0
2022-03-22 13:30:00,92.8,92.91,92.79,92.89,2428.0,82.4016,82.4993,82.3927,82.4815,2428.0
2022-03-22 13:35:00,92.93,93.09,92.87,93.01,7151.0,82.517,82.6591,82.4638,82.5881,7151.0
2022-03-22 13:40:00,93.0,93.06,92.95,93.02,3150.0,82.5792,82.6325,82.5348,82.597,3150.0
2022-03-22 13:45:00,93.02,93.06,92.94,93.01,3213.0,82.597,82.6325,82.5259,82.5881,3213.0
2022-03-22 13:50:00,93.04,93.12,93.02,93.11,2100.0,82.6147,82.6858,82.597,82.6769,2100.0
2022-03-22 13:55:00,93.15,93.31,93.1,93.31,38587.0,82.7124,82.8545,82.668,82.8545,38587.0
2022-03-22 14:00:00,93.34,93.38,93.23,93.28,11784.0,82.8811,82.9166,82.7834,82.8278,11784.0
2022-03-22 14:05:00,93.3,93.3,93.19,93.22,3134.0,82.8456,82.8456,82.7479,82.7745,3134.0
2022-03-22 14:10:00,93.22,93.43,93.19,93.34,7039.0,82.7745,82.961,82.7479,82.8811,7039.0
2022-03-22 14:15:00,93.35,93.37,93.29,93.37,2900.0,82.89,82.9077,82.8367,82.9077,2900.0
2022-03-22 14:20:00,93.36,93.36,93.14,93.15,5915.0,82.8989,82.8989,82.7035,82.7124,5915.0
2022-03-22 14:25:00,93.13,93.13,92.79,93.01,12976.0,82.6946,82.6946,82.3927,82.5881,12976.0
2022-03-22 14:30:00,93.08,93.16,92.95,93.14,3786.0,82.6502,82.7213,82.5348,82.7035,3786.0
2022-03-22 14:35:00,93.13,93.15,93.07,93.13,4660.0,82.6946,82.7124,82.6414,82.6946,4660.0
2022-03-22 14:40:00,93.13,93.16,93.05,93.12,3335.0,82.6946,82.7213,82.6236,82.6858,3335.0
2022-03-22 14:45:00,93.17,93.19,93.07,93.07,4070.0,82.7302,82.7479,82.6414,82.6414,4070.0
2022-03-22 14:50:00,93.07,93.21,93.07,93.12,15636.0,82.6414,82.7657,82.6414,82.6858,15636.0
2022-03-22 14:55:00,93.13,93.33,93.13,93.23,10146.0,82.6946,82.8722,82.6946,82.7834,10146.0
2022-03-22 15:00:00,93.13,93.16,93.04,93.11,4626.0,82.6946,82.7213,82.6147,82.6769,4626.0
2022-03-22 15:05:00,93.13,93.47,93.11,93.41,13276.0,82.6946,82.9965,82.6769,82.9433,13276.0
2022-03-22 15:10:00,93.4,93.51,93.34,93.5,10270.0,82.9344,83.0321,82.8811,83.0232,10270.0
2022-03-22 15:15:00,93.48,93.6,93.35,93.36,16408.0,83.0054,83.112,82.89,82.8989,16408.0
2022-03-22 15:20:00,93.36,93.36,93.13,93.29,5658.0,82.8989,82.8989,82.6946,82.8367,5658.0
2022-03-22 15:25:00,93.31,93.35,93.18,93.21,8903.0,82.8545,82.89,82.739,82.7657,8903.0
2022-03-22 15:30:00,93.21,93.35,93.2,93.26,10451.0,82.7657,82.89,82.7568,82.8101,10451.0
2022-03-22 15:35:00,93.26,93.46,93.26,93.45,15866.0,82.8101,82.9877,82.8101,82.9788,15866.0
2022-03-22 15:40:00,93.48,93.59,93.47,93.51,20133.0,83.0054,83.1031,82.9965,83.0321,20133.0
2022-03-22 15:45:00,93.53,93.72,93.43,93.72,15012.0,83.0498,83.2185,82.961,83.2185,15012.0
2022-03-22 15:50:00,93.74,93.83,93.55,93.56,42195.0,83.2363,83.3162,83.0676,83.0765,42195.0
2022-03-22 15:55:00,93.58,93.7,93.49,93.61,102146.0,83.0942,83.2008,83.0143,83.1208,102146.0
2022-03-23 09:30:00,93.41,93.41,92.53,92.53,32967.0,82.9433,82.9433,82.1619,82.1619,32967.0
2022-03-23 09:35:00,92.5,92.79,91.7,91.7,13300.0,82.1352,82.3927,81.4249,81.4249,13300.0
2022-03-23 09:40:00,91.81,92.02,91.5,91.5,16766.0,81.5225,81.709,81.2473,81.2473,16766.0
2022-03-23 09:45:00,91.56,91.64,90.91,91.04,39713.0,81.3006,81.3716,80.7234,80.8388,39713.0
2022-03-23 09:50:00,91.02,91.2,90.79,91.1,12636.0,80.8211,80.9809,80.6168,80.8921,12636.0
2022-03-23 09:55:00,91.15,91.36,91.13,91.16,10573.0,80.9365,81.123,80.9187,80.9454,10573.0
2022-03-23 10:00:00,91.1,91.24,90.81,90.87,10198.0,80.8921,81.0164,80.6346,80.6879,10198.0
2022-03-23 10:05:00,90.87,91.19,90.86,91.14,14687.0,80.6879,80.972,80.679,80.9276,14687.0
2022-03-23 10:10:00,91.14,91.58,91.07,91.58,25893.0,80.9276,81.3183,80.8655,81.3183,25893.0
2022-03-23 10:15:00,91.6,91.69,91.52,91.61,9865.0,81.3361,81.416,81.265,81.345,9865.0
2022-03-23 10:20:00,91.63,91.75,91.5,91.75,11057.0,81.3627,81.4693,81.2473,81.4693,11057.0
2022-03-23 10:25:00,91.79,91.94,91.71,91.93,4182.0,81.5048,81.638,81.4337,81.6291,4182.0
2022-03-23 10:30:00,91.92,92.06,91.86,91.87,3913.0,81.6202,81.7445,81.5669,81.5758,3913.0
2022-03-23 10:35:00,91.87,92.08,91.82,91.98,7184.0,81.5758,81.7623,81.5314,81.6735,7184.0
2022-03-23 10:40:00,92.02,92.1,91.96,91.97,4539.0,81.709,81.78,81.6557,81.6646,4539.0
2022-03-23 10:45:00,91.95,91.96,91.52,91.52,8500.0,81.6469,81.6557,81.265,81.265,8500.0
2022-03-23 10:50:00,91.48,91.81,91.47,91.67,21709.0,81.2295,81.5225,81.2206,81.3982,21709.0
2022-03-23 10:55:00,91.68,91.88,91.64,91.82,5926.0,81.4071,81.5847,81.3716,81.5314,5926.0
2022-03-23 11:00:00,91.86,92.0,91.8,91.97,3289.0,81.5669,81.6913,81.5137,81.6646,3289.0
2022-03-23 11:05:00,92.0,92.06,91.95,91.95,3229.0,81.6913,81.7445,81.6469,81.6469,3229.0
2022-03-23 11:10:00,91.85,92.0,91.85,91.97,5864.0,81.5581,81.6913,81.5581,81.6646,5864.0
2022-03-23 11:15:00,91.99,92.01,91.75,91.75,4993.0,81.6824,81.7001,81.4693,81.4693,4993.0
2022-03-23 11:20:00,91.79,92.19,91.79,92.19,25820.0,81.5048,81.86,81.5048,81.86,25820.0
2022-03-23 11:25:00,92.19,92.25,92.02,92.06,6605.0,81.86,81.9132,81.709,81.7445,6605.0
2022-03-23 11:30:00,92.04,92.08,91.95,92.04,5820.0,81.7268,81.7623,81.6469,81.7268,5820.0
2022-03-23 11:35:00,92.06,92.1,91.92,91.93,4094.0,81.7445,81.78,81.6202,81.6291,4094.0
2022-03-23 11:40:00,91.9,92.0,91.76,91.98,23675.0,81.6025,81.6913,81.4781,81.6735,23675.0
2022-03-23 11:45:00,91.98,92.01,91.9,91.93,5150.0,81.6735,81.7001,81.6025,81.6291,5150.0
2022-03-23 11:50:00,91.96,91.98,91.84,91.9,11302.0,81.6557,81.6735,81.5492,81.6025,11302.0
2022-03-23 11:55:00,91.9,92.0,91.89,92.0,3722.0,81.6025,81.6913,81.5936,81.6913,3722.0
2022-03-23 12:00:00,92.03,92.07,91.94,91.94,11682.0,81.7179,81.7534,81.638,81.638,11682.0
2022-03-23 12:05:00,91.98,92.0,91.88,91.9,11819.0,81.6735,81.6913,81.5847,81.6025,11819.0
2022-03-23 12:10:00,91.88,91.88,91.7,91.78,3953.0,81.5847,81.5847,81.4249,81.4959,3953.0
2022-03-23 12:15:00,91.77,91.96,91.77,91.94,13367.0,81.487,81.6557,81.487,81.638,13367.0
2022-03-23 12:20:00,91.94,92.1,91.87,91.87,8450.0,81.638,81.78,81.5758,81.5758,8450.0
2022-03-23 12:25:00,91.9,91.95,91.85,91.88,3873.0,81.6025,81.6469,81.5581,81.5847,3873.0
2022-03-23 12:30:00,91.84,91.94,91.78,91.9,4839.0,81.5492,81.638,81.4959,81.6025,4839.0
2022-03-23 12:35:00,91.84,91.94,91.79,91.89,2255.0,81.5492,81.638,81.5048,81.5936,2255.0
2022-03-23 12:40:00,91.89,91.93,91.83,91.88,2246.0,81.5936,81.6291,81.5403,81.5847,2246.0
2022-03-23 12:45:00,91.84,91.89,91.77,91.8,2876.0,81.5492,81.5936,81.487,81.5137,2876.0
2022-03-23 12:50:00,91.76,91.94,91.7,91.88,4074.0,81.4781,81.638,81.4249,81.5847,4074.0
2022-03-23 12:55:00,91.88,92.05,91.87,92.0,3085.0,81.5847,81.7356,81.5758,81.6913,3085.0
2022-03-23 13:00:00,91.95,91.99,91.76,91.78,3492.0,81.6469,81.6824,81.4781,81.4959,3492.0
2022-03-23 13:05:00,91.77,91.88,91.73,91.84,8669.0,81.487,81.5847,81.4515,81.5492,8669.0
2022-03-23 13:10:00,91.8,91.93,91.8,91.87,1737.0,81.5137,81.6291,81.5137,81.5758,1737.0
2022-03-23 13:15:00,91.9,91.9,91.8,91.9,4188.0,81.6025,81.6025,81.5137,81.6025,4188.0
2022-03-23 13:20:00,91.87,91.89,91.74,91.74,4700.0,81.5758,81.5936,81.4604,81.4604,4700.0
2022-03-23 13:25:00,91.75,91.75,91.54,91.54,3267.0,81.4693,81.4693,81.2828,81.2828,3267.0
2022-03-23 13:30:00,91.5,91.57,91.42,91.42,6219.0,81.2473,81.3094,81.1762,81.1762,6219.0
2022-03-23 13:35:00,91.42,91.49,91.39,91.47,4325.0,81.1762,81.2384,81.1496,81.2206,4325.0
2022-03-23 13:40:00,91.45,91.46,91.24,91.24,2912.0,81.2029,81.2118,81.0164,81.0164,2912.0
2022-03-23 13:45:00,91.26,91.3,91.14,91.29,5220.0,81.0342,81.0697,80.9276,81.0608,5220.0
2022-03-23 13:50:00,91.25,91.46,91.25,91.46,5380.0,81.0253,81.2118,81.0253,81.2118,5380.0
2022-03-23 13:55:00,91.51,91.57,91.44,91.49,4106.0,81.2562,81.3094,81.194,81.2384,4106.0
2022-03-23 14:00:00,91.5,91.56,91.47,91.53,1870.0,81.2473,81.3006,81.2206,81.2739,1870.0
2022-03-23 14:05:00,91.5,91.56,91.4,91.41,6789.0,81.2473,81.3006,81.1585,81.1674,6789.0
2022-03-23 14:10:00,91.43,91.53,91.33,91.53,4313.0,81.1851,81.2739,81.0963,81.2739,4313.0
2022-03-23 14:15:00,91.52,91.81,91.51,91.81,10623.0,81.265,81.5225,81.2562,81.5225,10623.0
2022-03-23 14:20:00,91.82,91.97,91.82,91.89,7590.0,81.5314,81.6646,81.5314,81.5936,7590.0
2022-03-23 14:25:00,91.88,91.98,91.86,91.98,3824.0,81.5847,81.6735,81.5669,81.6735,3824.0
2022-03-23 14:30:00,91.98,92.04,91.92,91.95,11421.0,81.6735,81.7268,81.6202,81.6469,11421.0
2022-03-23 14:35:00,91.95,92.15,91.95,92.13,8257.0,81.6469,81.8244,81.6469,81.8067,8257.0
2022-03-23 14:40:00,92.14,92.3,92.12,92.18,8762.0,81.8156,81.9576,81.7978,81.8511,8762.0
2022-03-23 14:45:00,92.28,92.37,92.24,92.37,4897.0,81.9399,82.0198,81.9044,82.0198,4897.0
2022-03-23 14:50:00,92.38,92.38,92.25,92.31,8764.0,82.0287,82.0287,81.9132,81.9665,8764.0
2022-03-23 14:55:00,92.3,92.3,91.95,91.98,7226.0,81.9576,81.9576,81.6469,81.6735,7226.0
2022-03-23 15:00:00,91.96,92.13,91.95,92.13,4918.0,81.6557,81.8067,81.6469,81.8067,4918.0
2022-03-23 15:05:00,92.12,92.12,91.92,91.98,7673.0,81.7978,81.7978,81.6202,81.6735,7673.0
2022-03-23 15:10:00,91.98,91.98,91.79,91.79,8692.0,81.6735,81.6735,81.5048,81.5048,8692.0
2022-03-23 15:15:00,91.75,91.92,91.73,91.86,10837.0,81.4693,81.6202,81.4515,81.5669,10837.0
2022-03-23 15:20:00,91.9,91.94,91.84,91.93,8214.0,81.6025,81.638,81.5492,81.6291,8214.0
2022-03-23 15:25:00,91.95,91.98,91.8,91.82,8357.0,81.6469,81.6735,81.5137,81.5314,8357.0
2022-03-23 15:30:00,91.8,91.85,91.6,91.65,12526.0,81.5137,81.5581,81.3361,81.3805,12526.0
2022-03-23 15:35:00,91.67,91.68,91.43,91.55,13828.0,81.3982,81.4071,81.1851,81.2917,13828.0
2022-03-23 15:40:00,91.56,91.6,91.31,91.45,20315.0,81.3006,81.3361,81.0786,81.2029,20315.0
2022-03-23 15:45:00,91.47,91.64,91.36,91.64,20220.0,81.2206,81.3716,81.123,81.3716,20220.0
2022-03-23 15:50:00,91.59,91.59,91.25,91.33,36959.0,81.3272,81.3272,81.0253,81.0963,36959.0
2022-03-23 15:55:00,91.33,91.56,91.33,91.46,64640.0,81.0963,81.3006,81.0963,81.2118,64640.0
2022-03-24 09:30:00,92.07,92.24,91.88,91.92,25773.0,81.7534,81.9044,81.5847,81.6202,25773.0
2022-03-24 09:35:00,91.9,92.28,91.78,92.21,8343.0,81.6025,81.9399,81.4959,81.8777,8343.0
2022-03-24 09:40:00,92.2,92.65,92.1,92.58,6482.0,81.8688,82.2684,81.78,82.2063,6482.0
2022-03-24 09:45:00,92.51,92.74,92.23,92.74,6308.0,82.1441,82.3483,81.8955,82.3483,6308.0
2022-03-24 09:50:00,92.74,92.81,92.53,92.63,4601.0,82.3483,82.4105,82.1619,82.2507,4601.0
2022-03-24 09:55:00,92.66,92.73,92.5,92.6,4626.0,82.2773,82.3395,82.1352,82.224,4626.0
2022-03-24 10:00:00,92.68,92.96,92.65,92.86,7044.0,82.2951,82.5437,82.2684,82.4549,7044.0
2022-03-24 10:05:00,92.87,93.11,92.86,93.11,15593.0,82.4638,82.6769,82.4549,82.6769,15593.0
2022-03-24 10:10:00,93.17,93.17,92.53,92.58,10814.0,82.7302,82.7302,82.1619,82.2063,10814.0
2022-03-24 10:15:00,92.6,92.74,92.42,92.57,8200.0,82.224,82.3483,82.0642,82.1974,8200.0
2022-03-24 10:20:00,92.57,92.81,92.51,92.68,4893.0,82.1974,82.4105,82.1441,82.2951,4893.0
2022-03-24 10:25:00,92.65,92.78,92.5,92.71,4401.0,82.2684,82.3839,82.1352,82.3217,4401.0
2022-03-24 10:30:00,92.67,92.84,92.62,92.8,6048.0,82.2862,82.4371,82.2418,82.4016,6048.0
2022-03-24 10:35:00,92.78,93.04,92.78,92.94,18779.0,82.3839,82.6147,82.3839,82.5259,18779.0
2022-03-24 10:40:00,92.95,93.01,92.83,92.95,3446.0,82.5348,82.5881,82.4282,82.5348,3446.0
2022-03-24 10:45:00,92.98,93.02,92.76,92.83,6513.0,82.5614,82.597,82.3661,82.4282,6513.0
2022-03-24 10:50:00,92.81,92.93,92.64,92.85,10577.0,82.4105,82.517,82.2595,82.446,10577.0
2022-03-24 10:55:00,92.78,93.14,92.78,92.93,10886.0,82.3839,82.7035,82.3839,82.517,10886.0
2022-03-24 11:00:00,92.97,93.24,92.9,93.09,10680.0,82.5526,82.7923,82.4904,82.6591,10680.0
2022-03-24 11:05:00,93.07,93.11,92.95,92.99,4609.0,82.6414,82.6769,82.5348,82.5703,4609.0
2022-03-24 11:10:00,93.05,93.35,93.0,93.3,5915.0,82.6236,82.89,82.5792,82.8456,5915.0
2022-03-24 11:15:00,93.35,93.4,93.31,93.33,2400.0,82.89,82.9344,82.8545,82.8722,2400.0
2022-03-24 11:20:00,93.3,93.3,93.1,93.14,4884.0,82.8456,82.8456,82.668,82.7035,4884.0
2022-03-24 11:25:00,93.2,93.46,93.2,93.4,5532.0,82.7568,82.9877,82.7568,82.9344,5532.0
2022-03-24 11:30:00,93.4,93.57,93.4,93.48,6794.0,82.9344,83.0853,82.9344,83.0054,6794.0
2022-03-24 11:35:00,93.44,93.5,93.38,93.45,5942.0,82.9699,83.0232,82.9166,82.9788,5942.0
2022-03-24 11:40:00,93.44,93.55,93.4,93.55,4888.0,82.9699,83.0676,82.9344,83.0676,4888.0
2022-03-24 11:45:00,93.55,93.71,93.53,93.57,8270.0,83.0676,83.2096,83.0498,83.0853,8270.0
2022-03-24 11:50:00,93.54,93.54,93.26,93.34,7025.0,83.0587,83.0587,82.8101,82.8811,7025.0
2022-03-24 11:55:00,93.34,93.5,93.25,93.48,8775.0,82.8811,83.0232,82.8012,83.0054,8775.0
2022-03-24 12:00:00,93.47,93.6,93.25,93.44,20362.0,82.9965,83.112,82.8012,82.9699,20362.0
2022-03-24 12:05:00,93.39,93.51,93.3,93.3,3488.0,82.9255,83.0321,82.8456,82.8456,3488.0
2022-03-24 12:10:00,93.31,93.36,93.28,93.32,7392.0,82.8545,82.8989,82.8278,82.8633,7392.0
2022-03-24 12:15:00,93.32,93.38,93.26,93.33,8248.0,82.8633,82.9166,82.8101,82.8722,8248.0
2022-03-24 12:20:00,93.35,93.52,93.34,93.48,6499.0,82.89,83.0409,82.8811,83.0054,6499.0
2022-03-24 12:25:00,93.39,93.41,92.99,93.03,26724.0,82.9255,82.9433,82.5703,82.6058,26724.0
2022-03-24 12:30:00,93.08,93.15,92.97,93.15,12459.0,82.6502,82.7124,82.5526,82.7124,12459.0
2022-03-24 12:35:00,93.19,93.34,93.14,93.33,13924.0,82.7479,82.8811,82.7035,82.8722,13924.0
2022-03-24 12:40:00,93.43,93.52,93.38,93.52,5151.0,82.961,83.0409,82.9166,83.0409,5151.0
2022-03-24 12:45:00,93.51,93.54,93.42,93.42,5302.0,83.0321,83.0587,82.9521,82.9521,5302.0
2022-03-24 12:50:00,93.48,93.55,93.47,93.49,8242.0,83.0054,83.0676,82.9965,83.0143,8242.0
2022-03-24 12:55:00,93.48,93.6,93.45,93.59,3453.0,83.0054,83.112,82.9788,83.1031,3453.0
2022-03-24 13:00:00,93.59,93.87,93.59,93.62,11091.0,83.1031,83.3517,83.1031,83.1297,11091.0
2022-03-24 13:05:00,93.61,93.71,93.49,93.5,5730.0,83.1208,83.2096,83.0143,83.0232,5730.0
2022-03-24 13:10:00,93.56,93.77,93.56,93.71,3261.0,83.0765,83.2629,83.0765,83.2096,3261.0
2022-03-24 13:15:00,93.75,93.8,93.61,93.76,4933.0,83.2452,83.2896,83.1208,83.254,4933.0
2022-03-24 13:20:00,93.74,93.77,93.49,93.53,5241.0,83.2363,83.2629,83.0143,83.0498,5241.0
2022-03-24 13:25:00,93.61,93.66,93.57,93.65,1924.0,83.1208,83.1652,83.0853,83.1564,1924.0
2022-03-24 13:30:00,93.65,93.68,93.53,93.56,2677.0,83.1564,83.183,83.0498,83.0765,2677.0
2022-03-24 13:35:00,93.56,93.67,93.56,93.63,2867.0,83.0765,83.1741,83.0765,83.1386,2867.0
2022-03-24 13:40:00,93.64,93.73,93.64,93.67,2200.0,83.1475,83.2274,83.1475,83.1741,2200.0
2022-03-24 13:45:00,93.65,93.66,93.56,93.65,7754.0,83.1564,83.1652,83.0765,83.1564,7754.0
2022-03-24 13:50:00,93.65,93.71,93.62,93.64,3941.0,83.1564,83.2096,83.1297,83.1475,3941.0
2022-03-24 13:55:00,93.64,93.67,93.55,93.56,3623.0,83.1475,83.1741,83.0676,83.0765,3623.0
2022-03-24 14:00:00,93.57,93.79,93.57,93.78,2649.0,83.0853,83.2807,83.0853,83.2718,2649.0
2022-03-24 14:05:00,93.78,93.81,93.69,93.7,8719.0,83.2718,83.2984,83.1919,83.2008,8719.0
2022-03-24 14:10:00,93.73,93.86,93.64,93.81,4660.0,83.2274,83.3428,83.1475,83.2984,4660.0
2022-03-24 14:15:00,93.8,93.81,93.68,93.7,8830.0,83.2896,83.2984,83.183,83.2008,8830.0
2022-03-24 14:20:00,93.7,93.7,93.34,93.34,4739.0,83.2008,83.2008,82.8811,82.8811,4739.0
2022-03-24 14:25:00,93.34,93.4,93.22,93.25,5365.0,82.8811,82.9344,82.7745,82.8012,5365.0
2022-03-24 14:30:00,93.25,93.32,93.17,93.25,7015.0,82.8012,82.8633,82.7302,82.8012,7015.0
2022-03-24 14:35:00,93.29,93.43,93.21,93.43,6216.0,82.8367,82.961,82.7657,82.961,6216.0
2022-03-24 14:40:00,93.4,93.43,93.3,93.38,1604.0,82.9344,82.961,82.8456,82.9166,1604.0
2022-03-24 14:45:00,93.38,93.38,93.24,93.25,5920.0,82.9166,82.9166,82.7923,82.8012,5920.0
2022-03-24 14:50:00,93.26,93.5,93.26,93.47,4255.0,82.8101,83.0232,82.8101,82.9965,4255.0
2022-03-24 14:55:00,93.44,93.53,93.44,93.47,2232.0,82.9699,83.0498,82.9699,82.9965,2232.0
2022-03-24 15:00:00,93.45,93.51,93.34,93.42,5998.0,82.9788,83.0321,82.8811,82.9521,5998.0
2022-03-24 15:05:00,93.42,93.63,93.39,93.6,7040.0,82.9521,83.1386,82.9255,83.112,7040.0
2022-03-24 15:10:00,93.59,93.68,93.58,93.63,4576.0,83.1031,83.183,83.0942,83.1386,4576.0
2022-03-24 15:15:00,93.63,93.69,93.61,93.69,4493.0,83.1386,83.1919,83.1208,83.1919,4493.0
2022-03-24 15:20:00,93.75,93.86,93.74,93.78,6822.0,83.2452,83.3428,83.2363,83.2718,6822.0
2022-03-24 15:25:00,93.81,93.82,93.69,93.71,6968.0,83.2984,83.3073,83.1919,83.2096,6968.0
2022-03-24 15:30:00,93.74,93.8,93.72,93.73,8367.0,83.2363,83.2896,83.2185,83.2274,8367.0
2022-03-24 15:35:00,93.77,93.78,93.57,93.61,10188.0,83.2629,83.2718,83.0853,83.1208,10188.0
2022-03-24 15:40:00,93.61,93.73,93.55,93.63,15732.0,83.1208,83.2274,83.0676,83.1386,15732.0
2022-03-24 15:45:00,93.62,93.67,93.58,93.64,16248.0,83.1297,83.1741,83.0942,83.1475,16248.0
2022-03-24 15:50:00,93.65,93.81,93.61,93.78,22182.0,83.1564,83.2984,83.1208,83.2718,22182.0
2022-03-24 15:55:00,93.74,93.98,93.73,93.92,43202.0,83.2363,83.4494,83.2274,83.3961,43202.0
2022-03-25 09:30:00,93.54,93.54,89.2,89.48,162167.0,83.0587,83.0587,79.205,79.4536,162167.0
2022-03-25 09:35:00,89.56,90.2,89.44,89.77,47769.0,79.5247,80.0929,79.4181,79.7111,47769.0
2022-03-25 09:40:00,89.79,90.24,88.62,88.62,69186.0,79.7289,80.1285,78.69,78.69,69186.0
2022-03-25 09:45:00,88.55,89.57,88.53,89.46,38732.0,78.6278,79.5335,78.6101,79.4359,38732.0
2022-03-25 09:50:00,89.47,89.67,89.23,89.23,51282.0,79.4447,79.6223,79.2316,79.2316,51282.0
2022-03-25 09:55:00,89.26,89.81,89.24,89.64,53931.0,79.2583,79.7466,79.2405,79.5957,53931.0
2022-03-25 10:00:00,89.64,89.72,89.34,89.34,26328.0,79.5957,79.6667,79.3293,79.3293,26328.0
2022-03-25 10:05:00,89.34,89.65,89.29,89.5,24356.0,79.3293,79.6046,79.2849,79.4714,24356.0
2022-03-25 10:10:00,89.48,89.5,89.22,89.22,31789.0,79.4536,79.4714,79.2228,79.2228,31789.0
2022-03-25 10:15:00,89.19,89.56,89.15,89.56,36057.0,79.1961,79.5247,79.1606,79.5247,36057.0
2022-03-25 10:20:00,89.56,89.73,89.2,89.47,31163.0,79.5247,79.6756,79.205,79.4447,31163.0
2022-03-25 10:25:00,89.45,89.45,89.27,89.29,22478.0,79.427,79.427,79.2672,79.2849,22478.0
2022-03-25 10:30:00,89.32,89.97,89.32,89.96,30365.0,79.3115,79.8887,79.3115,79.8798,30365.0
2022-03-25 10:35:00,89.97,90.34,89.93,90.31,19960.0,79.8887,80.2173,79.8532,80.1906,19960.0
2022-03-25 10:40:00,90.32,90.83,90.31,90.81,18169.0,80.1995,80.6524,80.1906,80.6346,18169.0
2022-03-25 10:45:00,90.83,90.96,90.54,90.54,43679.0,80.6524,80.7678,80.3948,80.3948,43679.0
2022-03-25 10:50:00,90.52,90.52,90.19,90.22,16746.0,80.3771,80.3771,80.0841,80.1107,16746.0
2022-03-25 10:55:00,90.22,90.36,89.66,89.9,22027.0,80.1107,80.235,79.6135,79.8266,22027.0
2022-03-25 11:00:00,89.88,89.9,89.59,89.78,21330.0,79.8088,79.8266,79.5513,79.72,21330.0
2022-03-25 11:05:00,89.79,89.91,89.44,89.44,18855.0,79.7289,79.8354,79.4181,79.4181,18855.0
2022-03-25 11:10:00,89.45,89.49,89.23,89.27,13525.0,79.427,79.4625,79.2316,79.2672,13525.0
2022-03-25 11:15:00,89.25,89.38,89.17,89.21,18646.0,79.2494,79.3648,79.1784,79.2139,18646.0
2022-03-25 11:20:00,89.21,89.53,89.21,89.45,19048.0,79.2139,79.498,79.2139,79.427,19048.0
2022-03-25 11:25:00,89.48,89.59,89.28,89.48,15542.0,79.4536,79.5513,79.276,79.4536,15542.0
2022-03-25 11:30:00,89.48,89.61,89.4,89.61,43913.0,79.4536,79.5691,79.3826,79.5691,43913.0
2022-03-25 11:35:00,89.66,90.0,89.61,89.84,72677.0,79.6135,79.9154,79.5691,79.7733,72677.0
2022-03-25 11:40:00,89.88,90.19,89.84,90.17,13344.0,79.8088,80.0841,79.7733,80.0663,13344.0
2022-03-25 11:45:00,90.16,90.16,89.87,89.92,10174.0,80.0574,80.0574,79.7999,79.8443,10174.0
2022-03-25 11:50:00,89.92,90.06,89.88,89.91,13101.0,79.8443,79.9686,79.8088,79.8354,13101.0
2022-03-25 11:55:00,89.87,90.01,89.84,90.01,13789.0,79.7999,79.9242,79.7733,79.9242,13789.0
2022-03-25 12:00:00,90.04,90.07,89.96,89.96,10732.0,79.9509,79.9775,79.8798,79.8798,10732.0
2022-03-25 12:05:00,89.95,90.17,89.95,90.14,18005.0,79.871,80.0663,79.871,80.0397,18005.0
2022-03-25 12:10:00,90.23,90.34,90.09,90.24,30362.0,80.1196,80.2173,79.9953,80.1285,30362.0
2022-03-25 12:15:00,90.27,90.5,90.23,90.46,13090.0,80.1551,80.3593,80.1196,80.3238,13090.0
2022-03-25 12:20:00,90.44,90.44,90.0,90.06,16865.0,80.3061,80.3061,79.9154,79.9686,16865.0
2022-03-25 12:25:00,90.05,90.31,89.99,90.06,15599.0,79.9598,80.1906,79.9065,79.9686,15599.0
2022-03-25 12:30:00,90.06,90.39,90.05,90.33,9602.0,79.9686,80.2617,79.9598,80.2084,9602.0
2022-03-25 12:35:00,90.3,90.42,90.24,90.29,8276.0,80.1817,80.2883,80.1285,80.1729,8276.0
2022-03-25 12:40:00,90.29,90.43,90.29,90.3,7945.0,80.1729,80.2972,80.1729,80.1817,7945.0
2022-03-25 12:45:00,90.34,90.48,90.34,90.38,8554.0,80.2173,80.3416,80.2173,80.2528,8554.0
2022-03-25 12:50:00,90.39,90.54,90.37,90.46,6714.0,80.2617,80.3948,80.2439,80.3238,6714.0
2022-03-25 12:55:00,90.45,90.6,90.3,90.45,7138.0,80.3149,80.4481,80.1817,80.3149,7138.0
2022-03-25 13:00:00,90.4,90.46,90.33,90.42,6027.0,80.2705,80.3238,80.2084,80.2883,6027.0
2022-03-25 13:05:00,90.4,90.51,90.34,90.43,7871.0,80.2705,80.3682,80.2173,80.2972,7871.0
2022-03-25 13:10:00,90.4,90.45,90.33,90.34,7495.0,80.2705,80.3149,80.2084,80.2173,7495.0
2022-03-25 13:15:00,90.39,90.55,90.38,90.54,10005.0,80.2617,80.4037,80.2528,80.3948,10005.0
2022-03-25 13:20:00,90.51,90.51,90.27,90.35,8163.0,80.3682,80.3682,80.1551,80.2261,8163.0
2022-03-25 13:25:00,90.37,90.41,90.25,90.41,7690.0,80.2439,80.2794,80.1373,80.2794,7690.0
2022-03-25 13:30:00,90.41,90.46,90.28,90.28,12542.0,80.2794,80.3238,80.164,80.164,12542.0
2022-03-25 13:35:00,90.32,90.55,90.31,90.45,11434.0,80.1995,80.4037,80.1906,80.3149,11434.0
2022-03-25 13:40:00,90.46,90.62,90.43,90.58,9790.0,80.3238,80.4659,80.2972,80.4304,9790.0
2022-03-25 13:45:00,90.58,90.63,90.56,90.6,6153.0,80.4304,80.4748,80.4126,80.4481,6153.0
2022-03-25 13:50:00,90.61,90.88,90.61,90.82,11878.0,80.457,80.6967,80.457,80.6435,11878.0
2022-03-25 13:55:00,90.86,91.21,90.85,91.04,21055.0,80.679,80.9898,80.6701,80.8388,21055.0
2022-03-25 14:00:00,91.05,91.36,91.05,91.26,17159.0,80.8477,81.123,80.8477,81.0342,17159.0
2022-03-25 14:05:00,91.26,91.38,91.18,91.31,14987.0,81.0342,81.1407,80.9631,81.0786,14987.0
2022-03-25 14:10:00,91.36,91.36,91.28,91.32,11118.0,81.123,81.123,81.0519,81.0874,11118.0
2022-03-25 14:15:00,91.36,91.38,91.17,91.19,14464.0,81.123,81.1407,80.9543,80.972,14464.0
2022-03-25 14:20:00,91.19,91.27,91.06,91.09,9319.0,80.972,81.043,80.8566,80.8832,9319.0
2022-03-25 14:25:00,91.09,91.09,90.95,91.01,11811.0,80.8832,80.8832,80.7589,80.8122,11811.0
2022-03-25 14:30:00,91.04,91.18,90.94,91.0,14466.0,80.8388,80.9631,80.75,80.8033,14466.0
2022-03-25 14:35:00,91.01,91.05,90.83,90.86,8630.0,80.8122,80.8477,80.6524,80.679,8630.0
2022-03-25 14:40:00,90.85,91.01,90.85,91.0,9791.0,80.6701,80.8122,80.6701,80.8033,9791.0
2022-03-25 14:45:00,91.03,91.07,90.84,90.9,15666.0,80.8299,80.8655,80.6612,80.7145,15666.0
2022-03-25 14:50:00,90.91,90.96,90.77,90.88,27016.0,80.7234,80.7678,80.5991,80.6967,27016.0
2022-03-25 14:55:00,90.88,90.97,90.81,90.87,21542.0,80.6967,80.7767,80.6346,80.6879,21542.0
2022-03-25 15:00:00,90.86,90.88,90.59,90.73,9463.0,80.679,80.6967,80.4392,80.5636,9463.0
2022-03-25 15:05:00,90.73,90.86,90.49,90.55,15927.0,80.5636,80.679,80.3504,80.4037,15927.0
2022-03-25 15:10:00,90.54,90.77,90.54,90.7,14478.0,80.3948,80.5991,80.3948,80.5369,14478.0
2022-03-25 15:15:00,90.7,90.7,90.52,90.6,13909.0,80.5369,80.5369,80.3771,80.4481,13909.0
2022-03-25 15:20:00,90.63,90.68,90.29,90.29,49415.0,80.4748,80.5192,80.1729,80.1729,49415.0
2022-03-25 15:25:00,90.29,90.45,90.22,90.23,27643.0,80.1729,80.3149,80.1107,80.1196,27643.0
2022-03-25 15:30:00,90.21,90.44,90.2,90.36,25689.0,80.1018,80.3061,80.0929,80.235,25689.0
2022-03-25 15:35:00,90.38,90.38,90.2,90.25,29423.0,80.2528,80.2528,80.0929,80.1373,29423.0
2022-03-25 15:40:00,90.23,90.72,90.2,90.7,47885.0,80.1196,80.5547,80.0929,80.5369,47885.0
2022-03-25 15:45:00,90.7,90.85,90.66,90.85,18387.0,80.5369,80.6701,80.5014,80.6701,18387.0
2022-03-25 15:50:00,90.82,90.82,90.67,90.72,50089.0,80.6435,80.6435,80.5103,80.5547,50089.0
2022-03-25 15:55:00,90.71,90.97,90.71,90.92,78932.0,80.5458,80.7767,80.5458,80.7323,78932.0
2022-03-28 09:30:00,90.73,90.81,90.28,90.5,29843.0,80.5636,80.6346,80.164,80.3593,29843.0
2022-03-28 09:35:00,90.51,90.83,90.45,90.78,12317.0,80.3682,80.6524,80.3149,80.608,12317.0
2022-03-28 09:40:00,90.82,90.82,90.25,90.47,14977.0,80.6435,80.6435,80.1373,80.3327,14977.0
2022-03-28 09:45:00,90.42,90.77,90.25,90.5,14831.0,80.2883,80.5991,80.1373,80.3593,14831.0
2022-03-28 09:50:00,90.55,91.1,90.55,91.1,10843.0,80.4037,80.8921,80.4037,80.8921,10843.0
2022-03-28 09:55:00,91.1,91.59,91.1,91.59,10569.0,80.8921,81.3272,80.8921,81.3272,10569.0
2022-03-28 10:00:00,91.57,91.65,91.29,91.65,10926.0,81.3094,81.3805,81.0608,81.3805,10926.0
2022-03-28 10:05:00,91.73,91.89,91.62,91.72,9754.0,81.4515,81.5936,81.3538,81.4426,9754.0
2022-03-28 10:10:00,91.67,91.84,91.62,91.77,9708.0,81.3982,81.5492,81.3538,81.487,9708.0
2022-03-28 10:15:00,91.75,91.75,91.53,91.57,10081.0,81.4693,81.4693,81.2739,81.3094,10081.0
2022-03-28 10:20:00,91.58,91.65,91.42,91.55,13681.0,81.3183,81.3805,81.1762,81.2917,13681.0
2022-03-28 10:25:00,91.53,91.65,91.42,91.5,11928.0,81.2739,81.3805,81.1762,81.2473,11928.0
2022-03-28 10:30:00,91.56,91.59,91.31,91.4,7183.0,81.3006,81.3272,81.0786,81.1585,7183.0
2022-03-28 10:35:00,91.46,91.65,91.45,91.65,10043.0,81.2118,81.3805,81.2029,81.3805,10043.0
2022-03-28 10:40:00,91.62,91.65,91.5,91.53,12571.0,81.3538,81.3805,81.2473,81.2739,12571.0
2022-03-28 10:45:00,91.53,91.64,91.45,91.56,5676.0,81.2739,81.3716,81.2029,81.3006,5676.0
2022-03-28 10:50:00,91.55,91.62,91.43,91.46,9522.0,81.2917,81.3538,81.1851,81.2118,9522.0
2022-03-28 10:55:00,91.48,91.53,91.32,91.48,12490.0,81.2295,81.2739,81.0874,81.2295,12490.0
2022-03-28 11:00:00,91.47,91.65,91.35,91.57,26444.0,81.2206,81.3805,81.1141,81.3094,26444.0
2022-03-28 11:05:00,91.63,91.65,91.42,91.5,7101.0,81.3627,81.3805,81.1762,81.2473,7101.0
2022-03-28 11:10:00,91.5,91.57,91.44,91.47,4092.0,81.2473,81.3094,81.194,81.2206,4092.0
2022-03-28 11:15:00,91.52,91.85,91.48,91.84,23285.0,81.265,81.5581,81.2295,81.5492,23285.0
2022-03-28 11:20:00,91.85,92.1,91.85,92.01,10741.0,81.5581,81.78,81.5581,81.7001,10741.0
2022-03-28 11:25:00,92.01,92.01,91.73,91.87,7358.0,81.7001,81.7001,81.4515,81.5758,7358.0
2022-03-28 11:30:00,91.87,91.87,91.68,91.73,8469.0,81.5758,81.5758,81.4071,81.4515,8469.0
2022-03-28 11:35:00,91.72,91.72,91.39,91.39,9213.0,81.4426,81.4426,81.1496,81.1496,9213.0
2022-03-28 11:40:00,91.4,91.58,91.31,91.55,9596.0,81.1585,81.3183,81.0786,81.2917,9596.0
2022-03-28 11:45:00,91.56,91.56,91.32,91.32,8782.0,81.3006,81.3006,81.0874,81.0874,8782.0
2022-03-28 11:50:00,91.32,91.47,91.3,91.33,11113.0,81.0874,81.2206,81.0697,81.0963,11113.0
2022-03-28 11:55:00,91.31,91.32,91.24,91.27,7589.0,81.0786,81.0874,81.0164,81.043,7589.0
2022-03-28 12:00:00,91.25,91.5,91.21,91.5,8236.0,81.0253,81.2473,80.9898,81.2473,8236.0
2022-03-28 12:05:00,91.5,91.72,91.41,91.43,8128.0,81.2473,81.4426,81.1674,81.1851,8128.0
2022-03-28 12:10:00,91.42,91.42,91.25,91.29,4818.0,81.1762,81.1762,81.0253,81.0608,4818.0
2022-03-28 12:15:00,91.37,91.42,91.32,91.35,6173.0,81.1318,81.1762,81.0874,81.1141,6173.0
2022-03-28 12:20:00,91.41,91.55,91.37,91.38,12347.0,81.1674,81.2917,81.1318,81.1407,12347.0
2022-03-28 12:25:00,91.42,91.44,91.14,91.15,6200.0,81.1762,81.194,80.9276,80.9365,6200.0
2022-03-28 12:30:00,91.15,91.41,91.15,91.37,8873.0,80.9365,81.1674,80.9365,81.1318,8873.0
2022-03-28 12:35:00,91.34,91.41,91.32,91.37,3342.0,81.1052,81.1674,81.0874,81.1318,3342.0
2022-03-28 12:40:00,91.41,91.56,91.39,91.52,3707.0,81.1674,81.3006,81.1496,81.265,3707.0
2022-03-28 12:45:00,91.5,91.68,91.47,91.62,11271.0,81.2473,81.4071,81.2206,81.3538,11271.0
2022-03-28 12:50:00,91.56,91.72,91.56,91.71,5069.0,81.3006,81.4426,81.3006,81.4337,5069.0
2022-03-28 12:55:00,91.72,91.84,91.51,91.57,22891.0,81.4426,81.5492,81.2562,81.3094,22891.0
2022-03-28 13:00:00,91.55,91.6,91.45,91.51,2488.0,81.2917,81.3361,81.2029,81.2562,2488.0
2022-03-28 13:05:00,91.51,91.6,91.5,91.56,8651.0,81.2562,81.3361,81.2473,81.3006,8651.0
2022-03-28 13:10:00,91.56,91.68,91.45,91.53,12878.0,81.3006,81.4071,81.2029,81.2739,12878.0
2022-03-28 13:15:00,91.56,91.7,91.56,91.67,7996.0,81.3006,81.4249,81.3006,81.3982,7996.0
2022-03-28 13:20:00,91.69,91.88,91.59,91.88,7935.0,81.416,81.5847,81.3272,81.5847,7935.0
2022-03-28 13:25:00,91.85,92.01,91.83,92.01,6816.0,81.5581,81.7001,81.5403,81.7001,6816.0
2022-03-28 13:30:00,91.98,92.1,91.9,91.97,10046.0,81.6735,81.78,81.6025,81.6646,10046.0
2022-03-28 13:35:00,91.98,91.98,91.89,91.93,3400.0,81.6735,81.6735,81.5936,81.6291,3400.0
2022-03-28 13:40:00,91.92,92.0,91.91,91.92,3989.0,81.6202,81.6913,81.6113,81.6202,3989.0
2022-03-28 13:45:00,91.96,91.99,91.9,91.95,6630.0,81.6557,81.6824,81.6025,81.6469,6630.0
2022-03-28 13:50:00,91.95,92.03,91.91,91.99,2387.0,81.6469,81.7179,81.6113,81.6824,2387.0
2022-03-28 13:55:00,91.98,92.07,91.92,92.06,4986.0,81.6735,81.7534,81.6202,81.7445,4986.0
2022-03-28 14:00:00,92.08,92.12,92.02,92.03,4818.0,81.7623,81.7978,81.709,81.7179,4818.0
2022-03-28 14:05:00,92.0,92.09,91.94,92.06,5710.0,81.6913,81.7712,81.638,81.7445,5710.0
2022-03-28 14:10:00,92.04,92.04,91.84,91.98,6385.0,81.7268,81.7268,81.5492,81.6735,6385.0
2022-03-28 14:15:00,91.97,92.01,91.93,91.96,6478.0,81.6646,81.7001,81.6291,81.6557,6478.0
2022-03-28 14:20:00,91.98,92.05,91.96,91.99,7429.0,81.6735,81.7356,81.6557,81.6824,7429.0
2022-03-28 14:25:00,91.99,92.08,91.96,92.06,5567.0,81.6824,81.7623,81.6557,81.7445,5567.0
2022-03-28 14:30:00,92.1,92.13,91.95,91.99,11231.0,81.78,81.8067,81.6469,81.6824,11231.0
2022-03-28 14:35:00,92.01,92.11,91.99,92.05,8103.0,81.7001,81.7889,81.6824,81.7356,8103.0
2022-03-28 14:40:00,92.01,92.06,91.88,91.89,8638.0,81.7001,81.7445,81.5847,81.5936,8638.0
2022-03-28 14:45:00,91.94,92.1,91.94,92.04,4978.0,81.638,81.78,81.638,81.7268,4978.0
2022-03-28 14:50:00,92.04,92.13,92.03,92.13,2832.0,81.7268,81.8067,81.7179,81.8067,2832.0
2022-03-28 14:55:00,92.14,92.35,92.12,92.34,7636.0,81.8156,82.002,81.7978,81.9932,7636.0
2022-03-28 15:00:00,92.31,92.31,92.13,92.13,8516.0,81.9665,81.9665,81.8067,81.8067,8516.0
2022-03-28 15:05:00,92.18,92.3,92.18,92.3,8419.0,81.8511,81.9576,81.8511,81.9576,8419.0
2022-03-28 15:10:00,92.29,92.44,92.29,92.44,6184.0,81.9488,82.0819,81.9488,82.0819,6184.0
2022-03-28 15:15:00,92.45,92.47,92.32,92.33,9280.0,82.0908,82.1086,81.9754,81.9843,9280.0
2022-03-28 15:20:00,92.32,92.43,92.32,92.38,7601.0,81.9754,82.0731,81.9754,82.0287,7601.0
2022-03-28 15:25:00,92.39,92.41,92.24,92.3,5901.0,82.0376,82.0553,81.9044,81.9576,5901.0
2022-03-28 15:30:00,92.27,92.47,92.27,92.42,11879.0,81.931,82.1086,81.931,82.0642,11879.0
2022-03-28 15:35:00,92.41,92.43,92.34,92.37,7789.0,82.0553,82.0731,81.9932,82.0198,7789.0
2022-03-28 15:40:00,92.37,92.47,92.35,92.45,15077.0,82.0198,82.1086,82.002,82.0908,15077.0
2022-03-28 15:45:00,92.42,92.48,92.33,92.47,11602.0,82.0642,82.1175,81.9843,82.1086,11602.0
2022-03-28 15:50:00,92.42,92.42,92.17,92.19,24387.0,82.0642,82.0642,81.8422,81.86,24387.0
2022-03-28 15:55:00,92.18,92.43,92.16,92.42,51762.0,81.8511,82.0731,81.8333,82.0642,51762.0
2022-03-29 09:30:00,93.66,93.84,93.05,93.73,46925.0,83.1652,83.3251,82.6236,83.2274,46925.0
2022-03-29 09:35:00,93.7,94.33,93.7,93.84,21596.0,83.2008,83.7602,83.2008,83.3251,21596.0
2022-03-29 09:40:00,93.93,94.63,93.93,94.63,18486.0,83.405,84.0266,83.405,84.0266,18486.0
2022-03-29 09:45:00,94.67,94.68,94.41,94.43,8395.0,84.0621,84.071,83.8312,83.849,8395.0
2022-03-29 09:50:00,94.43,94.66,93.69,93.78,14756.0,83.849,84.0532,83.1919,83.2718,14756.0
2022-03-29 09:55:00,93.83,94.04,93.83,93.93,4524.0,83.3162,83.5027,83.3162,83.405,4524.0
2022-03-29 10:00:00,93.92,93.98,93.59,93.61,5283.0,83.3961,83.4494,83.1031,83.1208,5283.0
2022-03-29 10:05:00,93.56,93.69,93.18,93.29,6453.0,83.0765,83.1919,82.739,82.8367,6453.0
2022-03-29 10:10:00,93.35,93.37,92.57,92.67,13922.0,82.89,82.9077,82.1974,82.2862,13922.0
2022-03-29 10:15:00,92.66,93.26,92.66,93.15,7507.0,82.2773,82.8101,82.2773,82.7124,7507.0
2022-03-29 10:20:00,93.02,93.16,92.91,92.96,5319.0,82.597,82.7213,82.4993,82.5437,5319.0
2022-03-29 10:25:00,92.91,92.91,92.41,92.88,19860.0,82.4993,82.4993,82.0553,82.4726,19860.0
2022-03-29 10:30:00,92.87,92.88,92.55,92.68,6539.0,82.4638,82.4726,82.1796,82.2951,6539.0
2022-03-29 10:35:00,92.72,92.87,92.66,92.78,5954.0,82.3306,82.4638,82.2773,82.3839,5954.0
2022-03-29 10:40:00,92.87,92.91,92.5,92.62,6642.0,82.4638,82.4993,82.1352,82.2418,6642.0
2022-03-29 10:45:00,92.7,92.76,92.47,92.52,6361.0,82.3128,82.3661,82.1086,82.153,6361.0
2022-03-29 10:50:00,92.58,92.66,92.34,92.41,12714.0,82.2063,82.2773,81.9932,82.0553,12714.0
2022-03-29 10:55:00,92.39,92.43,92.19,92.23,14489.0,82.0376,82.0731,81.86,81.8955,14489.0
2022-03-29 11:00:00,92.25,92.32,92.08,92.18,14337.0,81.9132,81.9754,81.7623,81.8511,14337.0
2022-03-29 11:05:00,92.13,92.15,91.76,91.76,11228.0,81.8067,81.8244,81.4781,81.4781,11228.0
2022-03-29 11:10:00,91.73,91.82,91.56,91.73,22173.0,81.4515,81.5314,81.3006,81.4515,22173.0
2022-03-29 11:15:00,91.73,91.77,91.56,91.56,11560.0,81.4515,81.487,81.3006,81.3006,11560.0
2022-03-29 11:20:00,91.56,91.57,91.36,91.55,12504.0,81.3006,81.3094,81.123,81.2917,12504.0
2022-03-29 11:25:00,91.6,91.78,91.6,91.78,7654.0,81.3361,81.4959,81.3361,81.4959,7654.0
2022-03-29 11:30:00,91.83,91.89,91.75,91.75,7664.0,81.5403,81.5936,81.4693,81.4693,7664.0
2022-03-29 11:35:00,91.75,92.06,91.75,91.89,19643.0,81.4693,81.7445,81.4693,81.5936,19643.0
2022-03-29 11:40:00,91.87,91.9,91.57,91.78,13467.0,81.5758,81.6025,81.3094,81.4959,13467.0
2022-03-29 11:45:00,91.81,91.82,91.59,91.79,8590.0,81.5225,81.5314,81.3272,81.5048,8590.0
2022-03-29 11:50:00,91.78,91.82,91.67,91.78,5349.0,81.4959,81.5314,81.3982,81.4959,5349.0
2022-03-29 11:55:00,91.79,91.9,91.66,91.86,6013.0,81.5048,81.6025,81.3893,81.5669,6013.0
2022-03-29 12:00:00,91.84,91.87,91.71,91.84,6600.0,81.5492,81.5758,81.4337,81.5492,6600.0
2022-03-29 12:05:00,91.88,91.91,91.77,91.87,2289.0,81.5847,81.6113,81.487,81.5758,2289.0
2022-03-29 12:10:00,91.88,91.95,91.85,91.94,1744.0,81.5847,81.6469,81.5581,81.638,1744.0
2022-03-29 12:15:00,91.94,91.99,91.89,91.93,9340.0,81.638,81.6824,81.5936,81.6291,9340.0
2022-03-29 12:20:00,91.96,92.06,91.9,92.06,4350.0,81.6557,81.7445,81.6025,81.7445,4350.0
2022-03-29 12:25:00,91.86,91.95,91.72,91.78,7780.0,81.5669,81.6469,81.4426,81.4959,7780.0
2022-03-29 12:30:00,91.78,91.78,91.62,91.64,10417.0,81.4959,81.4959,81.3538,81.3716,10417.0
2022-03-29 12:35:00,91.63,91.77,91.63,91.66,3327.0,81.3627,81.487,81.3627,81.3893,3327.0
2022-03-29 12:40:00,91.75,91.95,91.75,91.9,2450.0,81.4693,81.6469,81.4693,81.6025,2450.0
2022-03-29 12:45:00,91.92,92.04,91.92,91.99,1880.0,81.6202,81.7268,81.6202,81.6824,1880.0
2022-03-29 12:50:00,92.07,92.08,91.81,91.81,6068.0,81.7534,81.7623,81.5225,81.5225,6068.0
2022-03-29 12:55:00,91.8,91.9,91.78,91.78,6133.0,81.5137,81.6025,81.4959,81.4959,6133.0
2022-03-29 13:00:00,91.78,91.78,91.69,91.69,5357.0,81.4959,81.4959,81.416,81.416,5357.0
2022-03-29 13:05:00,91.78,91.86,91.73,91.84,8574.0,81.4959,81.5669,81.4515,81.5492,8574.0
2022-03-29 13:10:00,91.87,92.15,91.84,92.13,8886.0,81.5758,81.8244,81.5492,81.8067,8886.0
2022-03-29 13:15:00,92.24,92.32,92.24,92.32,9460.0,81.9044,81.9754,81.9044,81.9754,9460.0
2022-03-29 13:20:00,92.34,92.34,92.15,92.15,5244.0,81.9932,81.9932,81.8244,81.8244,5244.0
2022-03-29 13:25:00,92.33,92.48,92.28,92.42,8294.0,81.9843,82.1175,81.9399,82.0642,8294.0
2022-03-29 13:30:00,92.39,92.44,92.26,92.31,4636.0,82.0376,82.0819,81.9221,81.9665,4636.0
2022-03-29 13:35:00,92.39,92.43,92.34,92.41,2540.0,82.0376,82.0731,81.9932,82.0553,2540.0
2022-03-29 13:40:00,92.43,92.53,92.38,92.52,2838.0,82.0731,82.1619,82.0287,82.153,2838.0
2022-03-29 13:45:00,92.51,92.53,92.45,92.48,4002.0,82.1441,82.1619,82.0908,82.1175,4002.0
2022-03-29 13:50:00,92.5,92.59,92.5,92.55,3734.0,82.1352,82.2151,82.1352,82.1796,3734.0
2022-03-29 13:55:00,92.49,92.57,92.48,92.5,2784.0,82.1263,82.1974,82.1175,82.1352,2784.0
2022-03-29 14:00:00,92.52,92.55,92.5,92.53,2224.0,82.153,82.1796,82.1352,82.1619,2224.0
2022-03-29 14:05:00,92.54,92.59,92.52,92.59,1755.0,82.1707,82.2151,82.153,82.2151,1755.0
2022-03-29 14:10:00,92.57,92.67,92.56,92.66,5128.0,82.1974,82.2862,82.1885,82.2773,5128.0
2022-03-29 14:15:00,92.66,92.92,92.66,92.81,17380.0,82.2773,82.5082,82.2773,82.4105,17380.0
2022-03-29 14:20:00,92.81,93.08,92.81,93.06,7459.0,82.4105,82.6502,82.4105,82.6325,7459.0
2022-03-29 14:25:00,93.04,93.05,92.94,93.03,2831.0,82.6147,82.6236,82.5259,82.6058,2831.0
2022-03-29 14:30:00,93.0,93.34,92.94,93.27,33049.0,82.5792,82.8811,82.5259,82.8189,33049.0
2022-03-29 14:35:00,93.19,93.45,93.15,93.29,14283.0,82.7479,82.9788,82.7124,82.8367,14283.0
2022-03-29 14:40:00,93.31,93.38,93.25,93.36,4936.0,82.8545,82.9166,82.8012,82.8989,4936.0
2022-03-29 14:45:00,93.36,93.42,93.29,93.29,8645.0,82.8989,82.9521,82.8367,82.8367,8645.0
2022-03-29 14:50:00,93.29,93.54,93.26,93.34,19306.0,82.8367,83.0587,82.8101,82.8811,19306.0
2022-03-29 14:55:00,93.35,93.44,93.28,93.42,7521.0,82.89,82.9699,82.8278,82.9521,7521.0
2022-03-29 15:00:00,93.45,93.45,93.32,93.41,15375.0,82.9788,82.9788,82.8633,82.9433,15375.0
2022-03-29 15:05:00,93.43,93.58,93.42,93.56,12229.0,82.961,83.0942,82.9521,83.0765,12229.0
2022-03-29 15:10:00,93.56,93.68,93.55,93.6,6837.0,83.0765,83.183,83.0676,83.112,6837.0
2022-03-29 15:15:00,93.63,93.8,93.6,93.76,7248.0,83.1386,83.2896,83.112,83.254,7248.0
2022-03-29 15:20:00,93.77,94.03,93.77,93.85,17713.0,83.2629,83.4938,83.2629,83.334,17713.0
2022-03-29 15:25:00,93.86,93.98,93.85,93.96,6701.0,83.3428,83.4494,83.334,83.4316,6701.0
2022-03-29 15:30:00,93.95,94.03,93.87,94.02,12586.0,83.4228,83.4938,83.3517,83.4849,12586.0
2022-03-29 15:35:00,94.02,94.03,93.77,93.77,14020.0,83.4849,83.4938,83.2629,83.2629,14020.0
2022-03-29 15:40:00,93.77,93.8,93.6,93.72,14352.0,83.2629,83.2896,83.112,83.2185,14352.0
2022-03-29 15:45:00,93.75,93.81,93.7,93.76,12812.0,83.2452,83.2984,83.2008,83.254,12812.0
2022-03-29 15:50:00,93.71,93.79,93.39,93.47,27101.0,83.2096,83.2807,82.9255,82.9965,27101.0
2022-03-29 15:55:00,93.54,93.72,93.51,93.66,67857.0,83.0587,83.2185,83.0321,83.1652,67857.0
2022-03-30 09:30:00,93.69,93.81,93.15,93.47,21724.0,83.1919,83.2984,82.7124,82.9965,21724.0
2022-03-30 09:35:00,93.72,93.87,93.0,93.12,11337.0,83.2185,83.3517,82.5792,82.6858,11337.0
2022-03-30 09:40:00,93.07,93.27,92.71,92.8,6834.0,82.6414,82.8189,82.3217,82.4016,6834.0
2022-03-30 09:45:00,92.8,93.26,92.68,93.26,5367.0,82.4016,82.8101,82.2951,82.8101,5367.0
2022-03-30 09:50:00,93.35,93.79,93.35,93.72,6012.0,82.89,83.2807,82.89,83.2185,6012.0
2022-03-30 09:55:00,93.7,93.95,93.69,93.95,2736.0,83.2008,83.4228,83.1919,83.4228,2736.0
2022-03-30 10:00:00,93.9,94.02,93.7,93.73,13598.0,83.3784,83.4849,83.2008,83.2274,13598.0
2022-03-30 10:05:00,93.71,93.71,93.49,93.67,6210.0,83.2096,83.2096,83.0143,83.1741,6210.0
2022-03-30 10:10:00,93.67,93.67,93.51,93.63,3559.0,83.1741,83.1741,83.0321,83.1386,3559.0
2022-03-30 10:15:00,93.65,93.65,93.13,93.21,5615.0,83.1564,83.1564,82.6946,82.7657,5615.0
2022-03-30 10:20:00,93.22,93.26,93.11,93.2,2600.0,82.7745,82.8101,82.6769,82.7568,2600.0
2022-03-30 10:25:00,93.2,93.2,92.81,92.83,7857.0,82.7568,82.7568,82.4105,82.4282,7857.0
2022-03-30 10:30:00,92.87,92.93,92.68,92.71,7623.0,82.4638,82.517,82.2951,82.3217,7623.0
2022-03-30 10:35:00,92.74,92.74,92.5,92.67,10465.0,82.3483,82.3483,82.1352,82.2862,10465.0
2022-03-30 10:40:00,92.65,92.76,92.61,92.64,13676.0,82.2684,82.3661,82.2329,82.2595,13676.0
2022-03-30 10:45:00,92.68,92.81,92.47,92.5,9543.0,82.2951,82.4105,82.1086,82.1352,9543.0
2022-03-30 10:50:00,92.47,92.57,92.18,92.2,9759.0,82.1086,82.1974,81.8511,81.8688,9759.0
2022-03-30 10:55:00,92.23,92.35,92.15,92.19,7367.0,81.8955,82.002,81.8244,81.86,7367.0
2022-03-30 11:00:00,92.2,92.52,92.19,92.34,3906.0,81.8688,82.153,81.86,81.9932,3906.0
2022-03-30 11:05:00,92.34,92.5,92.31,92.42,6960.0,81.9932,82.1352,81.9665,82.0642,6960.0
2022-03-30 11:10:00,92.41,92.41,92.17,92.17,13815.0,82.0553,82.0553,81.8422,81.8422,13815.0
2022-03-30 11:15:00,92.23,92.52,92.23,92.34,8057.0,81.8955,82.153,81.8955,81.9932,8057.0
2022-03-30 11:20:00,92.27,92.34,92.2,92.3,34671.0,81.931,81.9932,81.8688,81.9576,34671.0
2022-03-30 11:25:00,92.26,92.27,92.13,92.23,6373.0,81.9221,81.931,81.8067,81.8955,6373.0
2022-03-30 11:30:00,92.25,92.36,92.2,92.33,4887.0,81.9132,82.0109,81.8688,81.9843,4887.0
2022-03-30 11:35:00,92.33,92.49,92.32,92.33,10593.0,81.9843,82.1263,81.9754,81.9843,10593.0
2022-03-30 11:40:00,92.34,92.36,92.07,92.13,11444.0,81.9932,82.0109,81.7534,81.8067,11444.0
2022-03-30 11:45:00,92.15,92.25,92.11,92.23,4598.0,81.8244,81.9132,81.7889,81.8955,4598.0
2022-03-30 11:50:00,92.22,92.25,92.2,92.24,3156.0,81.8866,81.9132,81.8688,81.9044,3156.0
2022-03-30 11:55:00,92.27,92.31,92.2,92.31,2321.0,81.931,81.9665,81.8688,81.9665,2321.0
2022-03-30 12:00:00,92.38,92.59,92.38,92.55,4206.0,82.0287,82.2151,82.0287,82.1796,4206.0
2022-03-30 12:05:00,92.52,92.52,92.35,92.39,2325.0,82.153,82.153,82.002,82.0376,2325.0
2022-03-30 12:10:00,92.37,92.4,92.37,92.4,15900.0,82.0198,82.0464,82.0198,82.0464,15900.0
2022-03-30 12:15:00,92.37,92.42,92.33,92.33,5966.0,82.0198,82.0642,81.9843,81.9843,5966.0
2022-03-30 12:20:00,92.39,92.4,92.36,92.4,2340.0,82.0376,82.0464,82.0109,82.0464,2340.0
2022-03-30 12:25:00,92.39,92.42,92.35,92.35,2205.0,82.0376,82.0642,82.002,82.002,2205.0
2022-03-30 12:30:00,92.36,92.36,92.31,92.36,800.0,82.0109,82.0109,81.9665,82.0109,800.0
2022-03-30 12:35:00,92.38,92.38,92.26,92.32,3240.0,82.0287,82.0287,81.9221,81.9754,3240.0
2022-03-30 12:40:00,92.34,92.38,92.32,92.32,2740.0,81.9932,82.0287,81.9754,81.9754,2740.0
2022-03-30 12:45:00,92.37,92.37,92.21,92.23,3185.0,82.0198,82.0198,81.8777,81.8955,3185.0
2022-03-30 12:50:00,92.26,92.29,92.12,92.12,5874.0,81.9221,81.9488,81.7978,81.7978,5874.0
2022-03-30 12:55:00,92.14,92.23,92.07,92.2,4724.0,81.8156,81.8955,81.7534,81.8688,4724.0
2022-03-30 13:00:00,92.17,92.17,92.05,92.07,4192.0,81.8422,81.8422,81.7356,81.7534,4192.0
2022-03-30 13:05:00,92.07,92.09,91.92,91.93,9200.0,81.7534,81.7712,81.6202,81.6291,9200.0
2022-03-30 13:10:00,91.92,92.02,91.92,92.02,2800.0,81.6202,81.709,81.6202,81.709,2800.0
2022-03-30 13:15:00,92.04,92.09,92.02,92.09,5989.0,81.7268,81.7712,81.709,81.7712,5989.0
2022-03-30 13:20:00,92.11,92.11,91.93,91.94,5507.0,81.7889,81.7889,81.6291,81.638,5507.0
2022-03-30 13:25:00,91.94,91.94,91.84,91.85,4334.0,81.638,81.638,81.5492,81.5581,4334.0
2022-03-30 13:30:00,91.88,91.93,91.81,91.9,4560.0,81.5847,81.6291,81.5225,81.6025,4560.0
2022-03-30 13:35:00,91.86,91.93,91.67,91.67,4891.0,81.5669,81.6291,81.3982,81.3982,4891.0
2022-03-30 13:40:00,91.71,91.91,91.71,91.89,5539.0,81.4337,81.6113,81.4337,81.5936,5539.0
2022-03-30 13:45:00,91.89,91.89,91.79,91.83,940.0,81.5936,81.5936,81.5048,81.5403,940.0
2022-03-30 13:50:00,91.98,92.09,91.98,92.06,2986.0,81.6735,81.7712,81.6735,81.7445,2986.0
2022-03-30 13:55:00,92.11,92.11,92.0,92.0,2653.0,81.7889,81.7889,81.6913,81.6913,2653.0
2022-03-30 14:00:00,91.99,92.16,91.99,92.08,4523.0,81.6824,81.8333,81.6824,81.7623,4523.0
2022-03-30 14:05:00,92.05,92.06,91.9,91.98,7708.0,81.7356,81.7445,81.6025,81.6735,7708.0
2022-03-30 14:10:00,91.99,92.08,91.91,92.02,3506.0,81.6824,81.7623,81.6113,81.709,3506.0
2022-03-30 14:15:00,92.0,92.02,91.75,91.79,2513.0,81.6913,81.709,81.4693,81.5048,2513.0
2022-03-30 14:20:00,91.78,91.85,91.74,91.79,3215.0,81.4959,81.5581,81.4604,81.5048,3215.0
2022-03-30 14:25:00,91.76,91.83,91.7,91.74,4190.0,81.4781,81.5403,81.4249,81.4604,4190.0
2022-03-30 14:30:00,91.73,91.9,91.73,91.81,3784.0,81.4515,81.6025,81.4515,81.5225,3784.0
2022-03-30 14:35:00,91.85,91.93,91.83,91.89,3331.0,81.5581,81.6291,81.5403,81.5936,3331.0
2022-03-30 14:40:00,91.88,91.89,91.56,91.57,9352.0,81.5847,81.5936,81.3006,81.3094,9352.0
2022-03-30 14:45:00,91.55,91.55,91.26,91.41,19762.0,81.2917,81.2917,81.0342,81.1674,19762.0
2022-03-30 14:50:00,91.48,91.48,91.26,91.26,6371.0,81.2295,81.2295,81.0342,81.0342,6371.0
2022-03-30 14:55:00,91.26,91.35,91.15,91.18,8195.0,81.0342,81.1141,80.9365,80.9631,8195.0
2022-03-30 15:00:00,91.16,91.19,91.12,91.14,8573.0,80.9454,80.972,80.9099,80.9276,8573.0
2022-03-30 15:05:00,91.12,91.17,91.06,91.15,8990.0,80.9099,80.9543,80.8566,80.9365,8990.0
2022-03-30 15:10:00,91.15,91.16,90.96,91.1,14180.0,80.9365,80.9454,80.7678,80.8921,14180.0
2022-03-30 15:15:00,91.14,91.22,90.98,91.04,9541.0,80.9276,80.9987,80.7855,80.8388,9541.0
2022-03-30 15:20:00,91.04,91.04,90.79,90.81,9176.0,80.8388,80.8388,80.6168,80.6346,9176.0
2022-03-30 15:25:00,90.81,90.95,90.81,90.92,11487.0,80.6346,80.7589,80.6346,80.7323,11487.0
2022-03-30 15:30:00,90.93,91.06,90.91,90.96,12532.0,80.7411,80.8566,80.7234,80.7678,12532.0
2022-03-30 15:35:00,90.98,91.11,90.93,90.97,13389.0,80.7855,80.901,80.7411,80.7767,13389.0
2022-03-30 15:40:00,90.98,91.11,90.95,91.03,18009.0,80.7855,80.901,80.7589,80.8299,18009.0
2022-03-30 15:45:00,91.07,91.12,91.04,91.04,19049.0,80.8655,80.9099,80.8388,80.8388,19049.0
2022-03-30 15:50:00,90.94,91.16,90.86,91.14,53956.0,80.75,80.9454,80.679,80.9276,53956.0
2022-03-30 15:55:00,91.15,91.39,91.05,91.38,58924.0,80.9365,81.1496,80.8477,81.1407,58924.0
2022-03-31 09:30:00,91.69,92.09,91.21,91.89,46513.0,81.416,81.7712,80.9898,81.5936,46513.0
2022-03-31 09:35:00,91.98,92.08,91.63,91.9,8009.0,81.6735,81.7623,81.3627,81.6025,8009.0
2022-03-31 09:40:00,91.86,91.86,91.33,91.41,23440.0,81.5669,81.5669,81.0963,81.1674,23440.0
2022-03-31 09:45:00,91.32,91.7,91.2,91.66,10495.0,81.0874,81.4249,80.9809,81.3893,10495.0
2022-03-31 09:50:00,91.61,91.72,91.28,91.31,8784.0,81.345,81.4426,81.0519,81.0786,8784.0
2022-03-31 09:55:00,91.38,91.54,91.25,91.3,15129.0,81.1407,81.2828,81.0253,81.0697,15129.0
2022-03-31 10:00:00,91.3,91.33,90.9,90.96,18366.0,81.0697,81.0963,80.7145,80.7678,18366.0
2022-03-31 10:05:00,90.95,90.97,90.65,90.66,15395.0,80.7589,80.7767,80.4925,80.5014,15395.0
2022-03-31 10:10:00,90.63,90.9,90.41,90.86,20784.0,80.4748,80.7145,80.2794,80.679,20784.0
2022-03-31 10:15:00,90.86,90.99,90.72,90.99,17734.0,80.679,80.7944,80.5547,80.7944,17734.0
2022-03-31 10:20:00,91.0,91.31,90.93,91.2,15131.0,80.8033,81.0786,80.7411,80.9809,15131.0
2022-03-31 10:25:00,91.16,91.47,91.13,91.28,7451.0,80.9454,81.2206,80.9187,81.0519,7451.0
2022-03-31 10:30:00,91.33,91.42,91.18,91.36,9390.0,81.0963,81.1762,80.9631,81.123,9390.0
2022-03-31 10:35:00,91.34,91.45,90.99,91.02,8058.0,81.1052,81.2029,80.7944,80.8211,8058.0
2022-03-31 10:40:00,91.01,91.23,91.0,91.23,11075.0,80.8122,81.0075,80.8033,81.0075,11075.0
2022-03-31 10:45:00,91.23,91.68,91.23,91.68,9417.0,81.0075,81.4071,81.0075,81.4071,9417.0
2022-03-31 10:50:00,91.66,91.67,91.59,91.61,12096.0,81.3893,81.3982,81.3272,81.345,12096.0
2022-03-31 10:55:00,91.62,91.79,91.62,91.68,7543.0,81.3538,81.5048,81.3538,81.4071,7543.0
2022-03-31 11:00:00,91.64,91.69,91.5,91.51,7573.0,81.3716,81.416,81.2473,81.2562,7573.0
2022-03-31 11:05:00,91.51,91.53,91.42,91.53,4551.0,81.2562,81.2739,81.1762,81.2739,4551.0
2022-03-31 11:10:00,91.55,91.58,91.43,91.57,3919.0,81.2917,81.3183,81.1851,81.3094,3919.0
2022-03-31 11:15:00,91.56,91.65,91.43,91.49,9719.0,81.3006,81.3805,81.1851,81.2384,9719.0
2022-03-31 11:20:00,91.47,91.6,91.45,91.59,6658.0,81.2206,81.3361,81.2029,81.3272,6658.0
2022-03-31 11:25:00,91.6,91.6,91.44,91.47,5358.0,81.3361,81.3361,81.194,81.2206,5358.0
2022-03-31 11:30:00,91.47,91.5,91.42,91.45,4605.0,81.2206,81.2473,81.1762,81.2029,4605.0
2022-03-31 11:35:00,91.47,91.57,91.44,91.5,5427.0,81.2206,81.3094,81.194,81.2473,5427.0
2022-03-31 11:40:00,91.52,91.53,91.41,91.43,3052.0,81.265,81.2739,81.1674,81.1851,3052.0
2022-03-31 11:45:00,91.36,91.51,91.36,91.45,6645.0,81.123,81.2562,81.123,81.2029,6645.0
2022-03-31 11:50:00,91.45,91.45,91.32,91.33,6094.0,81.2029,81.2029,81.0874,81.0963,6094.0
2022-03-31 11:55:00,91.34,91.36,91.26,91.34,5650.0,81.1052,81.123,81.0342,81.1052,5650.0
2022-03-31 12:00:00,91.35,91.36,91.24,91.29,4635.0,81.1141,81.123,81.0164,81.0608,4635.0
2022-03-31 12:05:00,91.29,91.37,91.26,91.37,3000.0,81.0608,81.1318,81.0342,81.1318,3000.0
2022-03-31 12:10:00,91.36,91.41,91.19,91.19,4115.0,81.123,81.1674,80.972,80.972,4115.0
2022-03-31 12:15:00,91.22,91.25,91.15,91.17,4315.0,80.9987,81.0253,80.9365,80.9543,4315.0
2022-03-31 12:20:00,91.15,91.18,90.86,90.87,53428.0,80.9365,80.9631,80.679,80.6879,53428.0
2022-03-31 12:25:00,90.85,90.89,90.78,90.87,7916.0,80.6701,80.7056,80.608,80.6879,7916.0
2022-03-31 12:30:00,90.91,91.03,90.89,91.0,6400.0,80.7234,80.8299,80.7056,80.8033,6400.0
2022-03-31 12:35:00,91.03,91.06,90.97,91.02,2378.0,80.8299,80.8566,80.7767,80.8211,2378.0
2022-03-31 12:40:00,91.04,91.13,91.04,91.08,2678.0,80.8388,80.9187,80.8388,80.8743,2678.0
2022-03-31 12:45:00,91.09,91.14,91.07,91.07,2481.0,80.8832,80.9276,80.8655,80.8655,2481.0
2022-03-31 12:50:00,91.07,91.07,90.92,90.97,3777.0,80.8655,80.8655,80.7323,80.7767,3777.0
2022-03-31 12:55:00,91.02,91.1,91.02,91.09,3300.0,80.8211,80.8921,80.8211,80.8832,3300.0
2022-03-31 13:00:00,91.07,91.2,91.05,91.13,5907.0,80.8655,80.9809,80.8477,80.9187,5907.0
2022-03-31 13:05:00,91.14,91.14,90.98,91.0,4200.0,80.9276,80.9276,80.7855,80.8033,4200.0
2022-03-31 13:10:00,91.0,91.01,90.93,90.95,4603.0,80.8033,80.8122,80.7411,80.7589,4603.0
2022-03-31 13:15:00,90.94,91.04,90.82,90.99,6595.0,80.75,80.8388,80.6435,80.7944,6595.0
2022-03-31 13:20:00,90.99,91.0,90.9,90.98,2738.0,80.7944,80.8033,80.7145,80.7855,2738.0
2022-03-31 13:25:00,91.0,91.16,91.0,91.16,4761.0,80.8033,80.9454,80.8033,80.9454,4761.0
2022-03-31 13:30:00,91.18,91.24,91.12,91.21,3980.0,80.9631,81.0164,80.9099,80.9898,3980.0
2022-03-31 13:35:00,91.23,91.25,91.2,91.21,2937.0,81.0075,81.0253,80.9809,80.9898,2937.0
2022-03-31 13:40:00,91.2,91.22,91.11,91.2,4431.0,80.9809,80.9987,80.901,80.9809,4431.0
2022-03-31 13:45:00,91.19,91.34,91.19,91.27,4601.0,80.972,81.1052,80.972,81.043,4601.0
2022-03-31 13:50:00,91.31,91.4,91.28,91.28,3395.0,81.0786,81.1585,81.0519,81.0519,3395.0
2022-03-31 13:55:00,91.29,91.29,91.19,91.2,6204.0,81.0608,81.0608,80.972,80.9809,6204.0
2022-03-31 14:00:00,91.17,91.17,90.94,90.95,3679.0,80.9543,80.9543,80.75,80.7589,3679.0
2022-03-31 14:05:00,90.94,91.03,90.93,90.97,4178.0,80.75,80.8299,80.7411,80.7767,4178.0
2022-03-31 14:10:00,91.01,91.07,90.98,90.98,4358.0,80.8122,80.8655,80.7855,80.7855,4358.0
2022-03-31 14:15:00,90.99,91.05,90.97,91.03,4365.0,80.7944,80.8477,80.7767,80.8299,4365.0
2022-03-31 14:20:00,91.03,91.07,91.01,91.05,5810.0,80.8299,80.8655,80.8122,80.8477,5810.0
2022-03-31 14:25:00,91.04,91.06,90.99,91.05,5272.0,80.8388,80.8566,80.7944,80.8477,5272.0
2022-03-31 14:30:00,91.04,91.07,90.99,91.04,5555.0,80.8388,80.8655,80.7944,80.8388,5555.0
2022-03-31 14:35:00,91.02,91.08,91.0,91.06,4390.0,80.8211,80.8743,80.8033,80.8566,4390.0
2022-03-31 14:40:00,91.06,91.07,90.98,91.02,4894.0,80.8566,80.8655,80.7855,80.8211,4894.0
2022-03-31 14:45:00,90.99,91.06,90.96,91.02,4291.0,80.7944,80.8566,80.7678,80.8211,4291.0
2022-03-31 14:50:00,91.04,91.11,91.01,91.01,5904.0,80.8388,80.901,80.8122,80.8122,5904.0
2022-03-31 14:55:00,91.01,91.04,90.96,90.97,3021.0,80.8122,80.8388,80.7678,80.7767,3021.0
2022-03-31 15:00:00,90.97,91.26,90.97,91.2,5948.0,80.7767,81.0342,80.7767,80.9809,5948.0
2022-03-31 15:05:00,91.18,91.22,91.15,91.21,4453.0,80.9631,80.9987,80.9365,80.9898,4453.0
2022-03-31 15:10:00,91.21,91.23,91.06,91.06,7339.0,80.9898,81.0075,80.8566,80.8566,7339.0
2022-03-31 15:15:00,91.06,91.09,90.9,90.9,5671.0,80.8566,80.8832,80.7145,80.7145,5671.0
2022-03-31 15:20:00,90.92,91.03,90.9,91.03,19534.0,80.7323,80.8299,80.7145,80.8299,19534.0
2022-03-31 15:25:00,91.04,91.09,90.96,91.0,6730.0,80.8388,80.8832,80.7678,80.8033,6730.0
2022-03-31 15:30:00,91.02,91.06,90.85,90.89,9406.0,80.8211,80.8566,80.6701,80.7056,9406.0
2022-03-31 15:35:00,90.89,91.14,90.87,90.99,10832.0,80.7056,80.9276,80.6879,80.7944,10832.0
2022-03-31 15:40:00,90.97,91.04,90.85,90.85,11996.0,80.7767,80.8388,80.6701,80.6701,11996.0
2022-03-31 15:45:00,90.89,90.94,90.77,90.81,12516.0,80.7056,80.75,80.5991,80.6346,12516.0
2022-03-31 15:50:00,90.8,90.87,90.01,90.11,80765.0,80.6257,80.6879,79.9242,80.013,80765.0
2022-03-31 15:55:00,90.11,90.29,89.8,89.86,234529.0,80.013,80.1729,79.7378,79.791,234529.0
2022-04-01 09:30:00,90.49,90.76,90.22,90.22,14030.0,80.3504,80.5902,80.1107,80.1107,14030.0
2022-04-01 09:35:00,90.14,90.8,90.14,90.47,6791.0,80.0397,80.6257,80.0397,80.3327,6791.0
2022-04-01 09:40:00,90.25,90.33,90.07,90.18,5430.0,80.1373,80.2084,79.9775,80.0752,5430.0
2022-04-01 09:45:00,90.19,90.19,89.85,89.89,8564.0,80.0841,80.0841,79.7822,79.8177,8564.0
2022-04-01 09:50:00,89.9,89.92,89.71,89.85,7661.0,79.8266,79.8443,79.6578,79.7822,7661.0
2022-04-01 09:55:00,89.92,89.92,89.71,89.78,7327.0,79.8443,79.8443,79.6578,79.72,7327.0
2022-04-01 10:00:00,89.77,89.77,89.12,89.15,9980.0,79.7111,79.7111,79.134,79.1606,9980.0
2022-04-01 10:05:00,89.13,89.24,88.36,88.37,23148.0,79.1428,79.2405,78.4591,78.468,23148.0
2022-04-01 10:10:00,88.44,88.74,88.33,88.42,17767.0,78.5302,78.7965,78.4325,78.5124,17767.0
2022-04-01 10:15:00,88.46,88.46,88.13,88.17,12721.0,78.5479,78.5479,78.2549,78.2904,12721.0
2022-04-01 10:20:00,88.21,88.29,87.83,87.98,18424.0,78.3259,78.397,77.9885,78.1217,18424.0
2022-04-01 10:25:00,88.0,88.09,87.81,88.06,11494.0,78.1395,78.2194,77.9707,78.1927,11494.0
2022-04-01 10:30:00,88.01,88.33,87.99,88.32,8849.0,78.1483,78.4325,78.1306,78.4236,8849.0
2022-04-01 10:35:00,88.36,88.4,88.17,88.23,10391.0,78.4591,78.4946,78.2904,78.3437,10391.0
2022-04-01 10:40:00,88.23,88.29,87.8,87.8,11095.0,78.3437,78.397,77.9619,77.9619,11095.0
2022-04-01 10:45:00,87.8,88.14,87.74,87.9,11526.0,77.9619,78.2638,77.9086,78.0507,11526.0
2022-04-01 10:50:00,87.93,88.11,87.88,87.98,9555.0,78.0773,78.2371,78.0329,78.1217,9555.0
2022-04-01 10:55:00,88.01,88.17,88.01,88.08,6408.0,78.1483,78.2904,78.1483,78.2105,6408.0
2022-04-01 11:00:00,88.08,88.2,88.04,88.12,12973.0,78.2105,78.317,78.175,78.246,12973.0
2022-04-01 11:05:00,88.11,88.5,88.11,88.45,7253.0,78.2371,78.5834,78.2371,78.539,7253.0
2022-04-01 11:10:00,88.43,88.48,88.26,88.31,5701.0,78.5213,78.5657,78.3703,78.4147,5701.0
2022-04-01 11:15:00,88.3,88.32,88.12,88.23,6995.0,78.4058,78.4236,78.246,78.3437,6995.0
2022-04-01 11:20:00,88.26,88.34,88.09,88.26,12122.0,78.3703,78.4414,78.2194,78.3703,12122.0
2022-04-01 11:25:00,88.26,88.26,88.15,88.19,9795.0,78.3703,78.3703,78.2726,78.3082,9795.0
2022-04-01 11:30:00,88.19,88.23,87.95,88.15,13554.0,78.3082,78.3437,78.0951,78.2726,13554.0
2022-04-01 11:35:00,88.16,88.16,87.95,88.09,4511.0,78.2815,78.2815,78.0951,78.2194,4511.0
2022-04-01 11:40:00,88.06,88.12,87.86,88.02,9067.0,78.1927,78.246,78.0151,78.1572,9067.0
2022-04-01 11:45:00,88.02,88.08,87.92,88.02,5566.0,78.1572,78.2105,78.0684,78.1572,5566.0
2022-04-01 11:50:00,88.01,88.18,87.97,88.14,4614.0,78.1483,78.2993,78.1128,78.2638,4614.0
2022-04-01 11:55:00,88.19,88.19,87.94,88.02,7068.0,78.3082,78.3082,78.0862,78.1572,7068.0
2022-04-01 12:00:00,88.0,88.09,87.93,88.01,6125.0,78.1395,78.2194,78.0773,78.1483,6125.0
2022-04-01 12:05:00,87.99,88.23,87.95,88.19,6653.0,78.1306,78.3437,78.0951,78.3082,6653.0
2022-04-01 12:10:00,88.25,88.25,88.12,88.18,9121.0,78.3614,78.3614,78.246,78.2993,9121.0
2022-04-01 12:15:00,88.19,88.22,88.08,88.09,7837.0,78.3082,78.3348,78.2105,78.2194,7837.0
2022-04-01 12:20:00,88.08,88.21,88.06,88.14,7569.0,78.2105,78.3259,78.1927,78.2638,7569.0
2022-04-01 12:25:00,88.16,88.2,88.08,88.14,3250.0,78.2815,78.317,78.2105,78.2638,3250.0
2022-04-01 12:30:00,88.13,88.13,87.94,88.0,10891.0,78.2549,78.2549,78.0862,78.1395,10891.0
2022-04-01 12:35:00,88.0,88.04,87.89,88.04,4034.0,78.1395,78.175,78.0418,78.175,4034.0
2022-04-01 12:40:00,88.04,88.21,87.99,88.16,4749.0,78.175,78.3259,78.1306,78.2815,4749.0
2022-04-01 12:45:00,88.21,88.21,87.95,88.0,7567.0,78.3259,78.3259,78.0951,78.1395,7567.0
2022-04-01 12:50:00,88.01,88.07,87.95,88.05,4279.0,78.1483,78.2016,78.0951,78.1839,4279.0
2022-04-01 12:55:00,88.01,88.1,88.0,88.0,7755.0,78.1483,78.2283,78.1395,78.1395,7755.0
2022-04-01 13:00:00,88.0,88.06,87.91,87.91,5330.0,78.1395,78.1927,78.0595,78.0595,5330.0
2022-04-01 13:05:00,87.92,88.01,87.9,87.9,6796.0,78.0684,78.1483,78.0507,78.0507,6796.0
2022-04-01 13:10:00,87.88,87.88,87.72,87.82,6741.0,78.0329,78.0329,77.8908,77.9796,6741.0
2022-04-01 13:15:00,87.79,87.88,87.78,87.85,20741.0,77.953,78.0329,77.9441,78.0063,20741.0
2022-04-01 13:20:00,87.85,87.89,87.69,87.87,16723.0,78.0063,78.0418,77.8642,78.024,16723.0
2022-04-01 13:25:00,87.87,87.87,87.64,87.64,6300.0,78.024,78.024,77.8198,77.8198,6300.0
2022-04-01 13:30:00,87.67,87.81,87.57,87.78,28603.0,77.8464,77.9707,77.7576,77.9441,28603.0
2022-04-01 13:35:00,87.78,88.0,87.77,87.89,13564.0,77.9441,78.1395,77.9352,78.0418,13564.0
2022-04-01 13:40:00,87.86,88.09,87.86,88.03,27496.0,78.0151,78.2194,78.0151,78.1661,27496.0
2022-04-01 13:45:00,88.01,88.02,87.81,87.97,38868.0,78.1483,78.1572,77.9707,78.1128,38868.0
2022-04-01 13:50:00,87.96,88.03,87.88,87.96,11763.0,78.1039,78.1661,78.0329,78.1039,11763.0
2022-04-01 13:55:00,87.97,88.2,87.89,88.17,11823.0,78.1128,78.317,78.0418,78.2904,11823.0
2022-04-01 14:00:00,88.16,88.45,88.15,88.45,5323.0,78.2815,78.539,78.2726,78.539,5323.0
2022-04-01 14:05:00,88.48,88.65,88.47,88.65,15583.0,78.5657,78.7166,78.5568,78.7166,15583.0
2022-04-01 14:10:00,88.64,88.75,88.63,88.73,10024.0,78.7077,78.8054,78.6989,78.7877,10024.0
2022-04-01 14:15:00,88.75,88.83,88.7,88.71,12861.0,78.8054,78.8765,78.761,78.7699,12861.0
2022-04-01 14:20:00,88.7,88.86,88.69,88.78,12068.0,78.761,78.9031,78.7521,78.8321,12068.0
2022-04-01 14:25:00,88.76,88.93,88.75,88.91,13051.0,78.8143,78.9652,78.8054,78.9475,13051.0
2022-04-01 14:30:00,88.97,89.13,88.93,89.11,10720.0,79.0008,79.1428,78.9652,79.1251,10720.0
2022-04-01 14:35:00,89.09,89.09,88.93,88.93,5821.0,79.1073,79.1073,78.9652,78.9652,5821.0
2022-04-01 14:40:00,88.92,89.04,88.92,88.92,8921.0,78.9564,79.0629,78.9564,78.9564,8921.0
2022-04-01 14:45:00,88.93,89.01,88.9,88.95,8849.0,78.9652,79.0363,78.9386,78.983,8849.0
2022-04-01 14:50:00,88.97,89.03,88.93,88.98,10340.0,79.0008,79.054,78.9652,79.0096,10340.0
2022-04-01 14:55:00,89.01,89.14,88.99,89.14,13032.0,79.0363,79.1517,79.0185,79.1517,13032.0
2022-04-01 15:00:00,89.12,89.44,89.12,89.44,7818.0,79.134,79.4181,79.134,79.4181,7818.0
2022-04-01 15:05:00,89.41,89.51,89.36,89.42,13949.0,79.3915,79.4803,79.3471,79.4003,13949.0
2022-04-01 15:10:00,89.44,89.62,89.4,89.49,24198.0,79.4181,79.5779,79.3826,79.4625,24198.0
2022-04-01 15:15:00,89.5,89.5,89.32,89.33,18481.0,79.4714,79.4714,79.3115,79.3204,18481.0
2022-04-01 15:20:00,89.3,89.36,89.26,89.29,12221.0,79.2938,79.3471,79.2583,79.2849,12221.0
2022-04-01 15:25:00,89.29,89.29,89.07,89.2,9413.0,79.2849,79.2849,79.0896,79.205,9413.0
2022-04-01 15:30:00,89.2,89.26,89.03,89.11,14410.0,79.205,79.2583,79.054,79.1251,14410.0
2022-04-01 15:35:00,89.11,89.21,89.11,89.16,12328.0,79.1251,79.2139,79.1251,79.1695,12328.0
2022-04-01 15:40:00,89.15,89.26,89.0,89.02,19037.0,79.1606,79.2583,79.0274,79.0452,19037.0
2022-04-01 15:45:00,89.03,89.1,88.88,89.04,31056.0,79.054,79.1162,78.9209,79.0629,31056.0
2022-04-01 15:50:00,89.05,89.5,89.05,89.38,25405.0,79.0718,79.4714,79.0718,79.3648,25405.0
2022-04-01 15:55:00,89.35,89.48,89.26,89.44,74798.0,79.3382,79.4536,79.2583,79.4181,74798.0
2022-04-04 09:30:00,89.98,90.44,89.68,90.02,32183.0,79.8976,80.3061,79.6312,79.9331,32183.0
2022-04-04 09:35:00,90.0,90.0,89.51,89.68,5610.0,79.9154,79.9154,79.4803,79.6312,5610.0
2022-04-04 09:40:00,89.76,89.97,89.71,89.81,3601.0,79.7022,79.8887,79.6578,79.7466,3601.0
2022-04-04 09:45:00,89.85,90.0,89.73,89.9,11313.0,79.7822,79.9154,79.6756,79.8266,11313.0
2022-04-04 09:50:00,89.92,89.93,89.77,89.9,2946.0,79.8443,79.8532,79.7111,79.8266,2946.0
2022-04-04 09:55:00,89.9,90.14,89.71,90.04,7947.0,79.8266,80.0397,79.6578,79.9509,7947.0
2022-04-04 10:00:00,90.12,90.46,90.05,90.42,11642.0,80.0219,80.3238,79.9598,80.2883,11642.0
2022-04-04 10:05:00,90.49,90.98,90.48,90.98,13222.0,80.3504,80.7855,80.3416,80.7855,13222.0
2022-04-04 10:10:00,91.0,91.22,90.76,90.77,11442.0,80.8033,80.9987,80.5902,80.5991,11442.0
2022-04-04 10:15:00,90.77,91.0,90.66,90.95,6081.0,80.5991,80.8033,80.5014,80.7589,6081.0
2022-04-04 10:20:00,91.0,91.0,90.75,90.9,5279.0,80.8033,80.8033,80.5813,80.7145,5279.0
2022-04-04 10:25:00,90.92,90.92,90.61,90.88,8869.0,80.7323,80.7323,80.457,80.6967,8869.0
2022-04-04 10:30:00,90.76,90.76,90.5,90.54,7711.0,80.5902,80.5902,80.3593,80.3948,7711.0
2022-04-04 10:35:00,90.57,90.58,89.95,90.09,15539.0,80.4215,80.4304,79.871,79.9953,15539.0
2022-04-04 10:40:00,90.09,90.23,89.99,90.1,4552.0,79.9953,80.1196,79.9065,80.0041,4552.0
2022-04-04 10:45:00,90.14,90.15,89.95,89.96,3799.0,80.0397,80.0485,79.871,79.8798,3799.0
2022-04-04 10:50:00,89.94,90.2,89.94,90.18,2985.0,79.8621,80.0929,79.8621,80.0752,2985.0
2022-04-04 10:55:00,90.2,90.27,90.13,90.18,3693.0,80.0929,80.1551,80.0308,80.0752,3693.0
2022-04-04 11:00:00,90.14,90.48,90.14,90.48,6674.0,80.0397,80.3416,80.0397,80.3416,6674.0
2022-04-04 11:05:00,90.43,90.55,90.4,90.41,4119.0,80.2972,80.4037,80.2705,80.2794,4119.0
2022-04-04 11:10:00,90.42,90.44,90.27,90.43,4647.0,80.2883,80.3061,80.1551,80.2972,4647.0
2022-04-04 11:15:00,90.38,90.55,90.34,90.47,9122.0,80.2528,80.4037,80.2173,80.3327,9122.0
2022-04-04 11:20:00,90.49,90.72,90.44,90.7,5400.0,80.3504,80.5547,80.3061,80.5369,5400.0
2022-04-04 11:25:00,90.68,90.94,90.48,90.9,27092.0,80.5192,80.75,80.3416,80.7145,27092.0
2022-04-04 11:30:00,90.84,90.94,90.71,90.78,6198.0,80.6612,80.75,80.5458,80.608,6198.0
2022-04-04 11:35:00,90.77,90.84,90.59,90.59,4249.0,80.5991,80.6612,80.4392,80.4392,4249.0
2022-04-04 11:40:00,90.64,90.65,90.44,90.49,2525.0,80.4836,80.4925,80.3061,80.3504,2525.0
2022-04-04 11:45:00,90.48,90.83,90.46,90.81,4679.0,80.3416,80.6524,80.3238,80.6346,4679.0
2022-04-04 11:50:00,90.83,91.04,90.81,91.04,8288.0,80.6524,80.8388,80.6346,80.8388,8288.0
2022-04-04 11:55:00,91.14,91.17,91.09,91.17,3354.0,80.9276,80.9543,80.8832,80.9543,3354.0
2022-04-04 12:00:00,91.14,91.14,91.08,91.11,4615.0,80.9276,80.9276,80.8743,80.901,4615.0
2022-04-04 12:05:00,91.09,91.13,91.03,91.11,7519.0,80.8832,80.9187,80.8299,80.901,7519.0
2022-04-04 12:10:00,91.14,91.2,91.1,91.18,4434.0,80.9276,80.9809,80.8921,80.9631,4434.0
2022-04-04 12:15:00,91.19,91.19,91.04,91.16,4501.0,80.972,80.972,80.8388,80.9454,4501.0
2022-04-04 12:20:00,91.14,91.17,91.07,91.09,3911.0,80.9276,80.9543,80.8655,80.8832,3911.0
2022-04-04 12:25:00,91.09,91.09,91.01,91.06,4632.0,80.8832,80.8832,80.8122,80.8566,4632.0
2022-04-04 12:30:00,91.03,91.06,90.85,90.85,4785.0,80.8299,80.8566,80.6701,80.6701,4785.0
2022-04-04 12:35:00,90.84,90.84,90.65,90.66,4319.0,80.6612,80.6612,80.4925,80.5014,4319.0
2022-04-04 12:40:00,90.62,90.62,90.46,90.51,3482.0,80.4659,80.4659,80.3238,80.3682,3482.0
2022-04-04 12:45:00,90.54,90.74,90.51,90.69,1800.0,80.3948,80.5724,80.3682,80.528,1800.0
2022-04-04 12:50:00,90.71,90.71,90.66,90.69,2469.0,80.5458,80.5458,80.5014,80.528,2469.0
2022-04-04 12:55:00,90.72,90.74,90.63,90.71,7552.0,80.5547,80.5724,80.4748,80.5458,7552.0
2022-04-04 13:00:00,90.69,90.69,90.52,90.52,2720.0,80.528,80.528,80.3771,80.3771,2720.0
2022-04-04 13:05:00,90.54,90.6,90.51,90.57,4386.0,80.3948,80.4481,80.3682,80.4215,4386.0
2022-04-04 13:10:00,90.54,90.57,90.47,90.49,1374.0,80.3948,80.4215,80.3327,80.3504,1374.0
2022-04-04 13:15:00,90.52,90.62,90.51,90.58,5492.0,80.3771,80.4659,80.3682,80.4304,5492.0
2022-04-04 13:20:00,90.58,90.63,90.56,90.61,1876.0,80.4304,80.4748,80.4126,80.457,1876.0
2022-04-04 13:25:00,90.61,90.69,90.57,90.65,4764.0,80.457,80.528,80.4215,80.4925,4764.0
2022-04-04 13:30:00,90.67,90.67,90.53,90.53,4869.0,80.5103,80.5103,80.386,80.386,4869.0
2022-04-04 13:35:00,90.53,90.59,90.4,90.4,11657.0,80.386,80.4392,80.2705,80.2705,11657.0
2022-04-04 13:40:00,90.4,90.52,90.4,90.52,2878.0,80.2705,80.3771,80.2705,80.3771,2878.0
2022-04-04 13:45:00,90.58,90.65,90.58,90.65,1225.0,80.4304,80.4925,80.4304,80.4925,1225.0
2022-04-04 13:50:00,90.7,90.75,90.69,90.7,3705.0,80.5369,80.5813,80.528,80.5369,3705.0
2022-04-04 13:55:00,90.66,90.66,90.5,90.52,7656.0,80.5014,80.5014,80.3593,80.3771,7656.0
2022-04-04 14:00:00,90.55,90.62,90.55,90.59,3539.0,80.4037,80.4659,80.4037,80.4392,3539.0
2022-04-04 14:05:00,90.6,90.6,90.4,90.4,6286.0,80.4481,80.4481,80.2705,80.2705,6286.0
2022-04-04 14:10:00,90.41,90.41,90.37,90.38,1200.0,80.2794,80.2794,80.2439,80.2528,1200.0
2022-04-04 14:15:00,90.39,90.54,90.31,90.47,13809.0,80.2617,80.3948,80.1906,80.3327,13809.0
2022-04-04 14:20:00,90.43,90.46,90.42,90.46,2920.0,80.2972,80.3238,80.2883,80.3238,2920.0
2022-04-04 14:25:00,90.47,90.56,90.45,90.53,4066.0,80.3327,80.4126,80.3149,80.386,4066.0
2022-04-04 14:30:00,90.55,90.58,90.45,90.58,7605.0,80.4037,80.4304,80.3149,80.4304,7605.0
2022-04-04 14:35:00,90.57,90.57,90.53,90.54,900.0,80.4215,80.4215,80.386,80.3948,900.0
2022-04-04 14:40:00,90.53,90.58,90.49,90.58,6996.0,80.386,80.4304,80.3504,80.4304,6996.0
2022-04-04 14:45:00,90.56,90.62,90.52,90.62,5873.0,80.4126,80.4659,80.3771,80.4659,5873.0
2022-04-04 14:50:00,90.6,90.64,90.58,90.61,5123.0,80.4481,80.4836,80.4304,80.457,5123.0
2022-04-04 14:55:00,90.62,90.67,90.57,90.6,4659.0,80.4659,80.5103,80.4215,80.4481,4659.0
2022-04-04 15:00:00,90.56,90.56,90.47,90.52,5911.0,80.4126,80.4126,80.3327,80.3771,5911.0
2022-04-04 15:05:00,90.55,90.57,90.48,90.56,9196.0,80.4037,80.4215,80.3416,80.4126,9196.0
2022-04-04 15:10:00,90.63,90.75,90.63,90.75,5519.0,80.4748,80.5813,80.4748,80.5813,5519.0
2022-04-04 15:15:00,90.76,90.78,90.65,90.65,5775.0,80.5902,80.608,80.4925,80.4925,5775.0
2022-04-04 15:20:00,90.67,90.68,90.6,90.63,11173.0,80.5103,80.5192,80.4481,80.4748,11173.0
2022-04-04 15:25:00,90.62,90.82,90.62,90.81,9384.0,80.4659,80.6435,80.4659,80.6346,9384.0
2022-04-04 15:30:00,90.79,90.9,90.77,90.81,10051.0,80.6168,80.7145,80.5991,80.6346,10051.0
2022-04-04 15:35:00,90.75,90.82,90.74,90.75,10419.0,80.5813,80.6435,80.5724,80.5813,10419.0
2022-04-04 15:40:00,90.77,90.85,90.76,90.78,10581.0,80.5991,80.6701,80.5902,80.608,10581.0
2022-04-04 15:45:00,90.76,90.94,90.76,90.83,15119.0,80.5902,80.75,80.5902,80.6524,15119.0
2022-04-04 15:50:00,90.85,91.08,90.83,90.85,27862.0,80.6701,80.8743,80.6524,80.6701,27862.0
2022-04-04 15:55:00,90.87,91.0,90.82,90.96,49318.0,80.6879,80.8033,80.6435,80.7678,49318.0
2022-04-05 09:30:00,90.67,91.47,90.67,91.26,22773.0,80.5103,81.2206,80.5103,81.0342,22773.0
2022-04-05 09:35:00,91.35,91.8,91.28,91.48,21925.0,81.1141,81.5137,81.0519,81.2295,21925.0
2022-04-05 09:40:00,91.55,91.7,91.03,91.21,19355.0,81.2917,81.4249,80.8299,80.9898,19355.0
2022-04-05 09:45:00,91.25,91.52,91.1,91.1,16428.0,81.0253,81.265,80.8921,80.8921,16428.0
2022-04-05 09:50:00,91.13,91.15,90.75,90.97,17694.0,80.9187,80.9365,80.5813,80.7767,17694.0
2022-04-05 09:55:00,91.03,91.06,90.91,91.05,5997.0,80.8299,80.8566,80.7234,80.8477,5997.0
2022-04-05 10:00:00,90.91,90.93,90.37,90.64,9487.0,80.7234,80.7411,80.2439,80.4836,9487.0
2022-04-05 10:05:00,90.59,90.66,90.15,90.3,13437.0,80.4392,80.5014,80.0485,80.1817,13437.0
2022-04-05 10:10:00,90.37,90.45,90.33,90.41,5644.0,80.2439,80.3149,80.2084,80.2794,5644.0
2022-04-05 10:15:00,90.34,90.34,90.0,90.07,7567.0,80.2173,80.2173,79.9154,79.9775,7567.0
2022-04-05 10:20:00,90.03,90.09,89.87,89.88,11998.0,79.942,79.9953,79.7999,79.8088,11998.0
2022-04-05 10:25:00,89.87,89.97,89.7,89.74,5822.0,79.7999,79.8887,79.649,79.6845,5822.0
2022-04-05 10:30:00,89.78,90.2,89.74,90.15,10086.0,79.72,80.0929,79.6845,80.0485,10086.0
2022-04-05 10:35:00,90.12,90.36,90.08,90.09,12746.0,80.0219,80.235,79.9864,79.9953,12746.0
2022-04-05 10:40:00,90.09,90.13,89.82,89.82,24750.0,79.9953,80.0308,79.7555,79.7555,24750.0
2022-04-05 10:45:00,89.81,90.03,89.77,89.84,5169.0,79.7466,79.942,79.7111,79.7733,5169.0
2022-04-05 10:50:00,89.81,90.37,89.81,90.33,9147.0,79.7466,80.2439,79.7466,80.2084,9147.0
2022-04-05 10:55:00,90.23,90.28,90.05,90.11,48509.0,80.1196,80.164,79.9598,80.013,48509.0
2022-04-05 11:00:00,90.11,90.16,89.85,89.85,19661.0,80.013,80.0574,79.7822,79.7822,19661.0
2022-04-05 11:05:00,89.95,90.07,89.93,89.93,4453.0,79.871,79.9775,79.8532,79.8532,4453.0
2022-04-05 11:10:00,89.86,89.91,89.65,89.69,11596.0,79.791,79.8354,79.6046,79.6401,11596.0
2022-04-05 11:15:00,89.66,89.68,89.41,89.46,9350.0,79.6135,79.6312,79.3915,79.4359,9350.0
2022-04-05 11:20:00,89.46,89.59,89.26,89.34,10111.0,79.4359,79.5513,79.2583,79.3293,10111.0
2022-04-05 11:25:00,89.37,89.38,89.06,89.08,22788.0,79.3559,79.3648,79.0807,79.0984,22788.0
2022-04-05 11:30:00,89.08,89.12,88.88,89.02,25405.0,79.0984,79.134,78.9209,79.0452,25405.0
2022-04-05 11:35:00,89.0,89.0,88.69,88.72,14523.0,79.0274,79.0274,78.7521,78.7788,14523.0
2022-04-05 11:40:00,88.72,88.73,88.38,88.43,17602.0,78.7788,78.7877,78.4769,78.5213,17602.0
2022-04-05 11:45:00,88.44,88.56,88.3,88.39,16709.0,78.5302,78.6367,78.4058,78.4858,16709.0
2022-04-05 11:50:00,88.39,88.52,88.36,88.42,6831.0,78.4858,78.6012,78.4591,78.5124,6831.0
2022-04-05 11:55:00,88.47,88.51,88.33,88.34,4650.0,78.5568,78.5923,78.4325,78.4414,4650.0
2022-04-05 12:00:00,88.37,88.47,88.28,88.47,12278.0,78.468,78.5568,78.3881,78.5568,12278.0
2022-04-05 12:05:00,88.49,88.6,88.46,88.46,6319.0,78.5746,78.6722,78.5479,78.5479,6319.0
2022-04-05 12:10:00,88.43,88.46,88.32,88.32,6226.0,78.5213,78.5479,78.4236,78.4236,6226.0
2022-04-05 12:15:00,88.33,88.42,88.28,88.29,4448.0,78.4325,78.5124,78.3881,78.397,4448.0
2022-04-05 12:20:00,88.25,88.34,88.18,88.27,7954.0,78.3614,78.4414,78.2993,78.3792,7954.0
2022-04-05 12:25:00,88.27,88.36,88.22,88.23,4076.0,78.3792,78.4591,78.3348,78.3437,4076.0
2022-04-05 12:30:00,88.2,88.26,88.19,88.22,5551.0,78.317,78.3703,78.3082,78.3348,5551.0
2022-04-05 12:35:00,88.22,88.3,88.07,88.25,6825.0,78.3348,78.4058,78.2016,78.3614,6825.0
2022-04-05 12:40:00,88.23,88.32,88.16,88.22,5597.0,78.3437,78.4236,78.2815,78.3348,5597.0
2022-04-05 12:45:00,88.25,88.28,88.17,88.22,3700.0,78.3614,78.3881,78.2904,78.3348,3700.0
2022-04-05 12:50:00,88.24,88.38,88.23,88.33,4500.0,78.3526,78.4769,78.3437,78.4325,4500.0
2022-04-05 12:55:00,88.3,88.35,88.24,88.34,5659.0,78.4058,78.4502,78.3526,78.4414,5659.0
2022-04-05 13:00:00,88.34,88.35,88.12,88.12,17717.0,78.4414,78.4502,78.246,78.246,17717.0
2022-04-05 13:05:00,88.13,88.32,88.03,88.29,10368.0,78.2549,78.4236,78.1661,78.397,10368.0
2022-04-05 13:10:00,88.3,88.31,88.13,88.18,8032.0,78.4058,78.4147,78.2549,78.2993,8032.0
2022-04-05 13:15:00,88.17,88.39,88.16,88.31,12179.0,78.2904,78.4858,78.2815,78.4147,12179.0
2022-04-05 13:20:00,88.28,88.34,88.24,88.29,8813.0,78.3881,78.4414,78.3526,78.397,8813.0
2022-04-05 13:25:00,88.3,88.36,88.27,88.33,8319.0,78.4058,78.4591,78.3792,78.4325,8319.0
2022-04-05 13:30:00,88.31,88.32,88.14,88.2,12177.0,78.4147,78.4236,78.2638,78.317,12177.0
2022-04-05 13:35:00,88.17,88.27,88.16,88.26,7484.0,78.2904,78.3792,78.2815,78.3703,7484.0
2022-04-05 13:40:00,88.21,88.29,88.2,88.28,4549.0,78.3259,78.397,78.317,78.3881,4549.0
2022-04-05 13:45:00,88.22,88.23,88.17,88.19,2263.0,78.3348,78.3437,78.2904,78.3082,2263.0
2022-04-05 13:50:00,88.2,88.22,88.1,88.12,2425.0,78.317,78.3348,78.2283,78.246,2425.0
2022-04-05 13:55:00,88.12,88.3,88.1,88.3,9491.0,78.246,78.4058,78.2283,78.4058,9491.0
2022-04-05 14:00:00,88.3,88.41,88.28,88.39,4525.0,78.4058,78.5035,78.3881,78.4858,4525.0
2022-04-05 14:05:00,88.41,88.79,88.41,88.77,9021.0,78.5035,78.8409,78.5035,78.8232,9021.0
2022-04-05 14:10:00,88.77,88.94,88.76,88.87,12007.0,78.8232,78.9741,78.8143,78.912,12007.0
2022-04-05 14:15:00,88.84,88.92,88.62,88.92,41160.0,78.8853,78.9564,78.69,78.9564,41160.0
2022-04-05 14:20:00,88.93,88.95,88.77,88.83,14605.0,78.9652,78.983,78.8232,78.8765,14605.0
2022-04-05 14:25:00,88.87,88.89,88.73,88.75,3754.0,78.912,78.9297,78.7877,78.8054,3754.0
2022-04-05 14:30:00,88.76,88.79,88.6,88.6,11914.0,78.8143,78.8409,78.6722,78.6722,11914.0
2022-04-05 14:35:00,88.63,88.68,88.55,88.55,11159.0,78.6989,78.7433,78.6278,78.6278,11159.0
2022-04-05 14:40:00,88.63,88.78,88.58,88.78,7997.0,78.6989,78.8321,78.6545,78.8321,7997.0
2022-04-05 14:45:00,88.78,88.8,88.67,88.73,8068.0,78.8321,78.8498,78.7344,78.7877,8068.0
2022-04-05 14:50:00,88.72,88.76,88.66,88.66,3403.0,78.7788,78.8143,78.7255,78.7255,3403.0
2022-04-05 14:55:00,88.67,88.72,88.54,88.54,5575.0,78.7344,78.7788,78.6189,78.6189,5575.0
2022-04-05 15:00:00,88.55,88.68,88.54,88.54,9067.0,78.6278,78.7433,78.6189,78.6189,9067.0
2022-04-05 15:05:00,88.59,88.61,88.5,88.5,10823.0,78.6633,78.6811,78.5834,78.5834,10823.0
2022-04-05 15:10:00,88.52,88.52,88.38,88.42,4657.0,78.6012,78.6012,78.4769,78.5124,4657.0
2022-04-05 15:15:00,88.41,88.71,88.14,88.16,59649.0,78.5035,78.7699,78.2638,78.2815,59649.0
2022-04-05 15:20:00,88.2,88.29,88.1,88.28,12679.0,78.317,78.397,78.2283,78.3881,12679.0
2022-04-05 15:25:00,88.25,88.26,88.15,88.24,7609.0,78.3614,78.3703,78.2726,78.3526,7609.0
2022-04-05 15:30:00,88.23,88.24,88.04,88.16,11038.0,78.3437,78.3526,78.175,78.2815,11038.0
2022-04-05 15:35:00,88.18,88.18,88.06,88.08,12401.0,78.2993,78.2993,78.1927,78.2105,12401.0
2022-04-05 15:40:00,88.09,88.12,88.02,88.05,21590.0,78.2194,78.246,78.1572,78.1839,21590.0
2022-04-05 15:45:00,88.06,88.07,87.92,87.93,22807.0,78.1927,78.2016,78.0684,78.0773,22807.0
2022-04-05 15:50:00,87.92,88.03,87.75,87.92,40202.0,78.0684,78.1661,77.9175,78.0684,40202.0
2022-04-05 15:55:00,87.95,88.19,87.91,88.16,78781.0,78.0951,78.3082,78.0595,78.2815,78781.0
2022-04-06 09:30:00,86.68,87.5,86.5,87.3,53721.0,76.9674,77.6955,76.8075,77.5179,53721.0
2022-04-06 09:35:00,87.3,87.34,87.06,87.15,12555.0,77.5179,77.5534,77.3048,77.3847,12555.0
2022-04-06 09:40:00,87.15,87.24,86.9,87.01,18948.0,77.3847,77.4646,77.1627,77.2604,18948.0
2022-04-06 09:45:00,87.12,87.41,87.07,87.2,7011.0,77.3581,77.6156,77.3137,77.4291,7011.0
2022-04-06 09:50:00,87.1,87.24,86.96,87.05,15338.0,77.3403,77.4646,77.216,77.2959,15338.0
2022-04-06 09:55:00,87.02,87.02,86.77,86.83,6301.0,77.2693,77.2693,77.0473,77.1006,6301.0
2022-04-06 10:00:00,86.91,87.11,86.84,87.11,11591.0,77.1716,77.3492,77.1094,77.3492,11591.0
2022-04-06 10:05:00,87.09,87.09,86.81,86.93,10704.0,77.3314,77.3314,77.0828,77.1894,10704.0
2022-04-06 10:10:00,86.89,87.12,86.88,86.91,10371.0,77.1538,77.3581,77.145,77.1716,10371.0
2022-04-06 10:15:00,87.0,87.14,86.8,86.8,14571.0,77.2515,77.3758,77.0739,77.0739,14571.0
2022-04-06 10:20:00,86.81,86.9,86.68,86.68,13144.0,77.0828,77.1627,76.9674,76.9674,13144.0
2022-04-06 10:25:00,86.68,86.7,86.53,86.59,9602.0,76.9674,76.9851,76.8342,76.8875,9602.0
2022-04-06 10:30:00,86.58,86.62,86.34,86.34,4028.0,76.8786,76.9141,76.6655,76.6655,4028.0
2022-04-06 10:35:00,86.43,86.53,86.35,86.42,7044.0,76.7454,76.8342,76.6743,76.7365,7044.0
2022-04-06 10:40:00,86.49,86.7,86.44,86.69,3061.0,76.7987,76.9851,76.7543,76.9762,3061.0
2022-04-06 10:45:00,86.71,87.11,86.71,87.11,5327.0,76.994,77.3492,76.994,77.3492,5327.0
2022-04-06 10:50:00,87.11,87.12,86.67,86.67,5276.0,77.3492,77.3581,76.9585,76.9585,5276.0
2022-04-06 10:55:00,86.7,86.72,86.53,86.65,3068.0,76.9851,77.0029,76.8342,76.9407,3068.0
2022-04-06 11:00:00,86.52,86.52,86.32,86.37,8184.0,76.8253,76.8253,76.6477,76.6921,8184.0
2022-04-06 11:05:00,86.3,86.32,86.15,86.31,7852.0,76.6299,76.6477,76.4968,76.6388,7852.0
2022-04-06 11:10:00,86.3,86.34,86.21,86.3,2595.0,76.6299,76.6655,76.55,76.6299,2595.0
2022-04-06 11:15:00,86.33,86.34,86.15,86.19,11179.0,76.6566,76.6655,76.4968,76.5323,11179.0
2022-04-06 11:20:00,86.17,86.37,86.11,86.25,5553.0,76.5145,76.6921,76.4612,76.5855,5553.0
2022-04-06 11:25:00,86.27,86.33,86.19,86.19,7150.0,76.6033,76.6566,76.5323,76.5323,7150.0
2022-04-06 11:30:00,86.22,86.24,86.02,86.07,11056.0,76.5589,76.5767,76.3813,76.4257,11056.0
2022-04-06 11:35:00,86.09,86.22,86.08,86.14,8359.0,76.4435,76.5589,76.4346,76.4879,8359.0
2022-04-06 11:40:00,86.16,86.2,86.1,86.12,2974.0,76.5056,76.5412,76.4524,76.4701,2974.0
2022-04-06 11:45:00,86.2,86.25,85.91,86.21,20614.0,76.5412,76.5855,76.2836,76.55,20614.0
2022-04-06 11:50:00,86.24,86.4,86.16,86.27,6567.0,76.5767,76.7187,76.5056,76.6033,6567.0
2022-04-06 11:55:00,86.26,86.29,86.22,86.24,1000.0,76.5944,76.6211,76.5589,76.5767,1000.0
2022-04-06 12:00:00,86.27,86.3,86.03,86.03,8417.0,76.6033,76.6299,76.3902,76.3902,8417.0
2022-04-06 12:05:00,86.05,86.15,86.05,86.05,6745.0,76.408,76.4968,76.408,76.408,6745.0
2022-04-06 12:10:00,86.01,86.03,85.87,85.91,5013.0,76.3724,76.3902,76.2481,76.2836,5013.0
2022-04-06 12:15:00,85.87,86.02,85.86,85.99,3442.0,76.2481,76.3813,76.2392,76.3547,3442.0
2022-04-06 12:20:00,85.97,85.99,85.88,85.96,5796.0,76.3369,76.3547,76.257,76.328,5796.0
2022-04-06 12:25:00,85.95,86.03,85.95,85.97,2067.0,76.3192,76.3902,76.3192,76.3369,2067.0
2022-04-06 12:30:00,85.96,86.0,85.83,85.87,16135.0,76.328,76.3636,76.2126,76.2481,16135.0
2022-04-06 12:35:00,85.91,85.91,85.75,85.75,2373.0,76.2836,76.2836,76.1416,76.1416,2373.0
2022-04-06 12:40:00,85.76,85.86,85.76,85.78,7341.0,76.1505,76.2392,76.1505,76.1682,7341.0
2022-04-06 12:45:00,85.8,85.89,85.68,85.89,5831.0,76.186,76.2659,76.0794,76.2659,5831.0
2022-04-06 12:50:00,85.82,85.85,85.59,85.69,4977.0,76.2037,76.2304,75.9995,76.0883,4977.0
2022-04-06 12:55:00,85.69,85.73,85.62,85.66,4161.0,76.0883,76.1238,76.0261,76.0617,4161.0
2022-04-06 13:00:00,85.67,85.71,85.62,85.7,3301.0,76.0705,76.1061,76.0261,76.0972,3301.0
2022-04-06 13:05:00,85.69,85.75,85.69,85.71,1089.0,76.0883,76.1416,76.0883,76.1061,1089.0
2022-04-06 13:10:00,85.78,85.8,85.67,85.7,3732.0,76.1682,76.186,76.0705,76.0972,3732.0
2022-04-06 13:15:00,85.69,85.82,85.69,85.8,11549.0,76.0883,76.2037,76.0883,76.186,11549.0
2022-04-06 13:20:00,85.77,85.94,85.73,85.92,11506.0,76.1593,76.3103,76.1238,76.2925,11506.0
2022-04-06 13:25:00,85.93,85.93,85.64,85.75,21962.0,76.3014,76.3014,76.0439,76.1416,21962.0
2022-04-06 13:30:00,85.71,86.15,85.71,86.15,11895.0,76.1061,76.4968,76.1061,76.4968,11895.0
2022-04-06 13:35:00,86.24,86.38,86.23,86.3,8632.0,76.5767,76.701,76.5678,76.6299,8632.0
2022-04-06 13:40:00,86.34,86.46,86.25,86.42,6128.0,76.6655,76.772,76.5855,76.7365,6128.0
2022-04-06 13:45:00,86.48,86.48,86.24,86.34,7572.0,76.7898,76.7898,76.5767,76.6655,7572.0
2022-04-06 13:50:00,86.34,86.47,86.17,86.47,16435.0,76.6655,76.7809,76.5145,76.7809,16435.0
2022-04-06 13:55:00,86.47,86.47,86.37,86.42,2389.0,76.7809,76.7809,76.6921,76.7365,2389.0
2022-04-06 14:00:00,86.42,86.85,86.19,86.58,7326.0,76.7365,77.1183,76.5323,76.8786,7326.0
2022-04-06 14:05:00,86.5,86.57,86.08,86.12,9372.0,76.8075,76.8697,76.4346,76.4701,9372.0
2022-04-06 14:10:00,86.16,86.2,85.93,85.95,24643.0,76.5056,76.5412,76.3014,76.3192,24643.0
2022-04-06 14:15:00,85.96,85.97,85.77,85.97,12077.0,76.328,76.3369,76.1593,76.3369,12077.0
2022-04-06 14:20:00,86.02,86.13,85.9,86.13,9108.0,76.3813,76.479,76.2748,76.479,9108.0
2022-04-06 14:25:00,86.19,86.27,86.1,86.14,5246.0,76.5323,76.6033,76.4524,76.4879,5246.0
2022-04-06 14:30:00,86.1,86.71,86.1,86.62,6655.0,76.4524,76.994,76.4524,76.9141,6655.0
2022-04-06 14:35:00,86.66,86.67,86.36,86.41,7390.0,76.9496,76.9585,76.6832,76.7276,7390.0
2022-04-06 14:40:00,86.42,86.48,86.3,86.48,5762.0,76.7365,76.7898,76.6299,76.7898,5762.0
2022-04-06 14:45:00,86.52,86.6,86.35,86.35,3294.0,76.8253,76.8963,76.6743,76.6743,3294.0
2022-04-06 14:50:00,86.43,86.65,86.37,86.6,4739.0,76.7454,76.9407,76.6921,76.8963,4739.0
2022-04-06 14:55:00,86.64,86.76,86.64,86.66,6533.0,76.9318,77.0384,76.9318,76.9496,6533.0
2022-04-06 15:00:00,86.74,86.94,86.68,86.89,11004.0,77.0206,77.1982,76.9674,77.1538,11004.0
2022-04-06 15:05:00,86.88,86.9,86.56,86.65,8746.0,77.145,77.1627,76.8608,76.9407,8746.0
2022-04-06 15:10:00,86.68,86.92,86.57,86.62,8922.0,76.9674,77.1805,76.8697,76.9141,8922.0
2022-04-06 15:15:00,86.53,86.69,86.38,86.41,7547.0,76.8342,76.9762,76.701,76.7276,7547.0
2022-04-06 15:20:00,86.33,86.39,86.23,86.29,8248.0,76.6566,76.7099,76.5678,76.6211,8248.0
2022-04-06 15:25:00,86.28,86.3,86.15,86.18,9075.0,76.6122,76.6299,76.4968,76.5234,9075.0
2022-04-06 15:30:00,86.17,86.27,86.09,86.16,14497.0,76.5145,76.6033,76.4435,76.5056,14497.0
2022-04-06 15:35:00,86.18,86.34,86.06,86.29,17036.0,76.5234,76.6655,76.4168,76.6211,17036.0
2022-04-06 15:40:00,86.29,86.34,86.22,86.3,15139.0,76.6211,76.6655,76.5589,76.6299,15139.0
2022-04-06 15:45:00,86.27,86.48,86.25,86.41,34699.0,76.6033,76.7898,76.5855,76.7276,34699.0
2022-04-06 15:50:00,86.46,86.49,86.13,86.15,45085.0,76.772,76.7987,76.479,76.4968,45085.0
2022-04-06 15:55:00,86.16,86.3,86.01,86.08,116739.0,76.5056,76.6299,76.3724,76.4346,116739.0
2022-04-07 09:30:00,86.39,86.89,86.17,86.89,19141.0,76.7099,77.1538,76.5145,77.1538,19141.0
2022-04-07 09:35:00,86.9,87.05,86.33,86.88,7013.0,77.1627,77.2959,76.6566,77.145,7013.0
2022-04-07 09:40:00,86.95,86.95,86.37,86.38,8002.0,77.2071,77.2071,76.6921,76.701,8002.0
2022-04-07 09:45:00,86.48,86.51,86.17,86.17,8081.0,76.7898,76.8164,76.5145,76.5145,8081.0
2022-04-07 09:50:00,86.23,86.57,86.17,86.52,6309.0,76.5678,76.8697,76.5145,76.8253,6309.0
2022-04-07 09:55:00,86.5,86.77,86.5,86.73,17859.0,76.8075,77.0473,76.8075,77.0118,17859.0
2022-04-07 10:00:00,86.68,86.82,86.49,86.5,18028.0,76.9674,77.0917,76.7987,76.8075,18028.0
2022-04-07 10:05:00,86.5,86.55,86.18,86.28,22780.0,76.8075,76.8519,76.5234,76.6122,22780.0
2022-04-07 10:10:00,86.22,86.36,86.16,86.23,6195.0,76.5589,76.6832,76.5056,76.5678,6195.0
2022-04-07 10:15:00,86.2,86.45,86.09,86.4,38841.0,76.5412,76.7631,76.4435,76.7187,38841.0
2022-04-07 10:20:00,86.38,86.38,86.15,86.24,4862.0,76.701,76.701,76.4968,76.5767,4862.0
2022-04-07 10:25:00,86.27,86.4,86.11,86.11,8677.0,76.6033,76.7187,76.4612,76.4612,8677.0
2022-04-07 10:30:00,86.09,86.36,86.09,86.35,10861.0,76.4435,76.6832,76.4435,76.6743,10861.0
2022-04-07 10:35:00,86.32,86.44,86.18,86.18,8937.0,76.6477,76.7543,76.5234,76.5234,8937.0
2022-04-07 10:40:00,86.12,86.12,85.63,85.65,13566.0,76.4701,76.4701,76.035,76.0528,13566.0
2022-04-07 10:45:00,85.64,85.83,85.64,85.73,5616.0,76.0439,76.2126,76.0439,76.1238,5616.0
2022-04-07 10:50:00,85.73,86.2,85.72,86.17,12005.0,76.1238,76.5412,76.1149,76.5145,12005.0
2022-04-07 10:55:00,86.17,86.19,85.71,85.75,13719.0,76.5145,76.5323,76.1061,76.1416,13719.0
2022-04-07 11:00:00,85.75,85.84,85.55,85.65,13292.0,76.1416,76.2215,75.964,76.0528,13292.0
2022-04-07 11:05:00,85.67,85.67,85.36,85.43,10711.0,76.0705,76.0705,75.7953,75.8574,10711.0
2022-04-07 11:10:00,85.42,85.49,85.2,85.24,15479.0,75.8486,75.9107,75.6532,75.6887,15479.0
2022-04-07 11:15:00,85.23,85.36,85.16,85.34,8452.0,75.6798,75.7953,75.6177,75.7775,8452.0
2022-04-07 11:20:00,85.31,85.46,85.26,85.46,2890.0,75.7509,75.8841,75.7065,75.8841,2890.0
2022-04-07 11:25:00,85.43,85.47,85.2,85.3,3756.0,75.8574,75.8929,75.6532,75.742,3756.0
2022-04-07 11:30:00,85.36,85.37,85.19,85.24,4603.0,75.7953,75.8042,75.6443,75.6887,4603.0
2022-04-07 11:35:00,85.34,85.41,85.32,85.36,4480.0,75.7775,75.8397,75.7598,75.7953,4480.0
2022-04-07 11:40:00,85.38,85.4,85.3,85.34,3849.0,75.813,75.8308,75.742,75.7775,3849.0
2022-04-07 11:45:00,85.32,85.46,85.28,85.33,5284.0,75.7598,75.8841,75.7242,75.7686,5284.0
2022-04-07 11:50:00,85.31,85.32,85.18,85.18,2621.0,75.7509,75.7598,75.6354,75.6354,2621.0
2022-04-07 11:55:00,85.16,85.34,85.14,85.31,3924.0,75.6177,75.7775,75.5999,75.7509,3924.0
2022-04-07 12:00:00,85.33,85.36,85.26,85.26,1672.0,75.7686,75.7953,75.7065,75.7065,1672.0
2022-04-07 12:05:00,85.28,85.37,85.27,85.37,2603.0,75.7242,75.8042,75.7154,75.8042,2603.0
2022-04-07 12:10:00,85.47,85.52,85.37,85.51,1865.0,75.8929,75.9373,75.8042,75.9285,1865.0
2022-04-07 12:15:00,85.53,85.53,85.37,85.48,2700.0,75.9462,75.9462,75.8042,75.9018,2700.0
2022-04-07 12:20:00,85.46,85.66,85.46,85.54,5348.0,75.8841,76.0617,75.8841,75.9551,5348.0
2022-04-07 12:25:00,85.52,85.63,85.35,85.44,5718.0,75.9373,76.035,75.7864,75.8663,5718.0
2022-04-07 12:30:00,85.41,85.5,85.34,85.45,8469.0,75.8397,75.9196,75.7775,75.8752,8469.0
2022-04-07 12:35:00,85.42,85.51,85.35,85.44,4435.0,75.8486,75.9285,75.7864,75.8663,4435.0
2022-04-07 12:40:00,85.45,85.46,85.27,85.29,3798.0,75.8752,75.8841,75.7154,75.7331,3798.0
2022-04-07 12:45:00,85.25,85.28,85.15,85.17,12319.0,75.6976,75.7242,75.6088,75.6266,12319.0
2022-04-07 12:50:00,85.12,85.3,85.11,85.28,5417.0,75.5822,75.742,75.5733,75.7242,5417.0
2022-04-07 12:55:00,85.24,85.3,85.21,85.24,7299.0,75.6887,75.742,75.6621,75.6887,7299.0
2022-04-07 13:00:00,85.23,85.4,85.17,85.29,21086.0,75.6798,75.8308,75.6266,75.7331,21086.0
2022-04-07 13:05:00,85.38,85.39,85.28,85.36,16492.0,75.813,75.8219,75.7242,75.7953,16492.0
2022-04-07 13:10:00,85.36,85.79,85.36,85.76,9874.0,75.7953,76.1771,75.7953,76.1505,9874.0
2022-04-07 13:15:00,85.74,85.82,85.69,85.82,10846.0,76.1327,76.2037,76.0883,76.2037,10846.0
2022-04-07 13:20:00,85.81,86.0,85.81,85.98,3648.0,76.1949,76.3636,76.1949,76.3458,3648.0
2022-04-07 13:25:00,85.98,86.18,85.98,86.17,8884.0,76.3458,76.5234,76.3458,76.5145,8884.0
2022-04-07 13:30:00,86.17,86.19,85.98,86.19,8367.0,76.5145,76.5323,76.3458,76.5323,8367.0
2022-04-07 13:35:00,86.19,86.22,86.11,86.11,9899.0,76.5323,76.5589,76.4612,76.4612,9899.0
2022-04-07 13:40:00,86.1,86.18,86.1,86.11,5890.0,76.4524,76.5234,76.4524,76.4612,5890.0
2022-04-07 13:45:00,86.14,86.15,85.94,85.97,20325.0,76.4879,76.4968,76.3103,76.3369,20325.0
2022-04-07 13:50:00,85.94,86.0,85.89,86.0,8647.0,76.3103,76.3636,76.2659,76.3636,8647.0
2022-04-07 13:55:00,85.98,86.44,85.98,86.41,7408.0,76.3458,76.7543,76.3458,76.7276,7408.0
2022-04-07 14:00:00,86.44,86.45,86.23,86.24,4732.0,76.7543,76.7631,76.5678,76.5767,4732.0
2022-04-07 14:05:00,86.26,86.26,86.1,86.18,6320.0,76.5944,76.5944,76.4524,76.5234,6320.0
2022-04-07 14:10:00,86.17,86.27,86.13,86.24,8561.0,76.5145,76.6033,76.479,76.5767,8561.0
2022-04-07 14:15:00,86.21,86.25,86.06,86.22,19687.0,76.55,76.5855,76.4168,76.5589,19687.0
2022-04-07 14:20:00,86.25,86.37,86.19,86.31,5710.0,76.5855,76.6921,76.5323,76.6388,5710.0
2022-04-07 14:25:00,86.36,86.5,86.21,86.21,6368.0,76.6832,76.8075,76.55,76.55,6368.0
2022-04-07 14:30:00,86.2,86.26,86.14,86.24,4519.0,76.5412,76.5944,76.4879,76.5767,4519.0
2022-04-07 14:35:00,86.25,86.28,86.14,86.27,7430.0,76.5855,76.6122,76.4879,76.6033,7430.0
2022-04-07 14:40:00,86.25,86.32,86.19,86.31,4439.0,76.5855,76.6477,76.5323,76.6388,4439.0
2022-04-07 14:45:00,86.29,86.38,86.27,86.35,7966.0,76.6211,76.701,76.6033,76.6743,7966.0
2022-04-07 14:50:00,86.33,86.4,86.25,86.39,4932.0,76.6566,76.7187,76.5855,76.7099,4932.0
2022-04-07 14:55:00,86.41,86.62,86.4,86.58,10386.0,76.7276,76.9141,76.7187,76.8786,10386.0
2022-04-07 15:00:00,86.54,86.86,86.53,86.79,5496.0,76.8431,77.1272,76.8342,77.065,5496.0
2022-04-07 15:05:00,86.83,86.86,86.65,86.7,26136.0,77.1006,77.1272,76.9407,76.9851,26136.0
2022-04-07 15:10:00,86.69,86.77,86.65,86.73,8026.0,76.9762,77.0473,76.9407,77.0118,8026.0
2022-04-07 15:15:00,86.75,86.87,86.73,86.81,11223.0,77.0295,77.1361,77.0118,77.0828,11223.0
2022-04-07 15:20:00,86.81,86.82,86.56,86.62,8505.0,77.0828,77.0917,76.8608,76.9141,8505.0
2022-04-07 15:25:00,86.66,86.72,86.63,86.69,7051.0,76.9496,77.0029,76.923,76.9762,7051.0
2022-04-07 15:30:00,86.68,86.75,86.64,86.68,9734.0,76.9674,77.0295,76.9318,76.9674,9734.0
2022-04-07 15:35:00,86.68,86.84,86.68,86.77,10784.0,76.9674,77.1094,76.9674,77.0473,10784.0
2022-04-07 15:40:00,86.79,86.83,86.6,86.72,9527.0,77.065,77.1006,76.8963,77.0029,9527.0
2022-04-07 15:45:00,86.71,86.86,86.64,86.74,17777.0,76.994,77.1272,76.9318,77.0206,17777.0
2022-04-07 15:50:00,86.74,86.75,86.48,86.53,23591.0,77.0206,77.0295,76.7898,76.8342,23591.0
2022-04-07 15:55:00,86.52,86.54,86.33,86.52,75714.0,76.8253,76.8431,76.6566,76.8253,75714.0
2022-04-08 09:30:00,86.19,86.23,85.63,85.63,13758.0,76.5323,76.5678,76.035,76.035,13758.0
2022-04-08 09:35:00,85.71,85.84,85.4,85.4,6656.0,76.1061,76.2215,75.8308,75.8308,6656.0
2022-04-08 09:40:00,85.3,85.34,85.09,85.09,9753.0,75.742,75.7775,75.5555,75.5555,9753.0
2022-04-08 09:45:00,85.18,85.38,85.14,85.19,6136.0,75.6354,75.813,75.5999,75.6443,6136.0
2022-04-08 09:50:00,85.1,85.18,84.95,85.05,9833.0,75.5644,75.6354,75.4312,75.52,9833.0
2022-04-08 09:55:00,85.06,85.12,85.05,85.06,4307.0,75.5289,75.5822,75.52,75.5289,4307.0
2022-04-08 10:00:00,85.11,85.38,85.11,85.36,5166.0,75.5733,75.813,75.5733,75.7953,5166.0
2022-04-08 10:05:00,85.27,85.47,85.21,85.47,4032.0,75.7154,75.8929,75.6621,75.8929,4032.0
2022-04-08 10:10:00,85.39,85.43,85.1,85.22,5091.0,75.8219,75.8574,75.5644,75.671,5091.0
2022-04-08 10:15:00,85.22,85.3,85.14,85.29,4067.0,75.671,75.742,75.5999,75.7331,4067.0
2022-04-08 10:20:00,85.27,85.54,85.27,85.53,3895.0,75.7154,75.9551,75.7154,75.9462,3895.0
2022-04-08 10:25:00,85.58,85.73,85.54,85.62,3119.0,75.9906,76.1238,75.9551,76.0261,3119.0
2022-04-08 10:30:00,85.7,85.78,85.69,85.73,5973.0,76.0972,76.1682,76.0883,76.1238,5973.0
2022-04-08 10:35:00,85.68,85.79,85.62,85.71,8393.0,76.0794,76.1771,76.0261,76.1061,8393.0
2022-04-08 10:40:00,85.71,85.72,85.54,85.55,8731.0,76.1061,76.1149,75.9551,75.964,8731.0
2022-04-08 10:45:00,85.56,85.62,85.47,85.54,4977.0,75.9729,76.0261,75.8929,75.9551,4977.0
2022-04-08 10:50:00,85.59,85.99,85.59,85.87,9745.0,75.9995,76.3547,75.9995,76.2481,9745.0
2022-04-08 10:55:00,85.87,86.04,85.75,86.04,6514.0,76.2481,76.3991,76.1416,76.3991,6514.0
2022-04-08 11:00:00,85.99,86.1,85.93,86.01,1585.0,76.3547,76.4524,76.3014,76.3724,1585.0
2022-04-08 11:05:00,85.98,86.01,85.84,85.89,5760.0,76.3458,76.3724,76.2215,76.2659,5760.0
2022-04-08 11:10:00,85.92,86.14,85.89,86.03,2189.0,76.2925,76.4879,76.2659,76.3902,2189.0
2022-04-08 11:15:00,86.07,86.36,86.07,86.22,20895.0,76.4257,76.6832,76.4257,76.5589,20895.0
2022-04-08 11:20:00,86.2,86.2,85.93,85.93,10798.0,76.5412,76.5412,76.3014,76.3014,10798.0
2022-04-08 11:25:00,85.82,86.11,85.82,86.11,3830.0,76.2037,76.4612,76.2037,76.4612,3830.0
2022-04-08 11:30:00,86.12,86.17,86.02,86.02,8197.0,76.4701,76.5145,76.3813,76.3813,8197.0
2022-04-08 11:35:00,86.03,86.04,85.74,85.74,4327.0,76.3902,76.3991,76.1327,76.1327,4327.0
2022-04-08 11:40:00,85.83,85.85,85.74,85.81,2805.0,76.2126,76.2304,76.1327,76.1949,2805.0
2022-04-08 11:45:00,85.77,85.95,85.77,85.82,2514.0,76.1593,76.3192,76.1593,76.2037,2514.0
2022-04-08 11:50:00,85.82,85.97,85.78,85.89,3342.0,76.2037,76.3369,76.1682,76.2659,3342.0
2022-04-08 11:55:00,85.87,85.98,85.84,85.94,4298.0,76.2481,76.3458,76.2215,76.3103,4298.0
2022-04-08 12:00:00,85.93,85.97,85.84,85.9,5937.0,76.3014,76.3369,76.2215,76.2748,5937.0
2022-04-08 12:05:00,85.94,85.94,85.84,85.85,4341.0,76.3103,76.3103,76.2215,76.2304,4341.0
2022-04-08 12:10:00,85.82,85.95,85.78,85.86,1912.0,76.2037,76.3192,76.1682,76.2392,1912.0
2022-04-08 12:15:00,85.79,85.9,85.77,85.9,9828.0,76.1771,76.2748,76.1593,76.2748,9828.0
2022-04-08 12:20:00,85.92,86.07,85.92,85.98,7017.0,76.2925,76.4257,76.2925,76.3458,7017.0
2022-04-08 12:25:00,85.98,86.03,85.95,85.95,9293.0,76.3458,76.3902,76.3192,76.3192,9293.0
2022-04-08 12:30:00,85.98,85.99,85.8,85.83,5646.0,76.3458,76.3547,76.186,76.2126,5646.0
2022-04-08 12:35:00,85.84,85.89,85.79,85.82,5914.0,76.2215,76.2659,76.1771,76.2037,5914.0
2022-04-08 12:40:00,85.87,86.0,85.84,85.98,3331.0,76.2481,76.3636,76.2215,76.3458,3331.0
2022-04-08 12:45:00,86.02,86.08,85.92,85.92,3797.0,76.3813,76.4346,76.2925,76.2925,3797.0
2022-04-08 12:50:00,85.89,86.11,85.88,86.05,10007.0,76.2659,76.4612,76.257,76.408,10007.0
2022-04-08 12:55:00,86.05,86.05,85.96,86.01,4653.0,76.408,76.408,76.328,76.3724,4653.0
2022-04-08 13:00:00,85.97,85.98,85.84,85.88,3092.0,76.3369,76.3458,76.2215,76.257,3092.0
2022-04-08 13:05:00,85.84,85.92,85.82,85.89,3646.0,76.2215,76.2925,76.2037,76.2659,3646.0
2022-04-08 13:10:00,85.85,85.85,85.77,85.78,2692.0,76.2304,76.2304,76.1593,76.1682,2692.0
2022-04-08 13:15:00,85.75,85.78,85.71,85.74,3579.0,76.1416,76.1682,76.1061,76.1327,3579.0
2022-04-08 13:20:00,85.74,85.82,85.72,85.73,2819.0,76.1327,76.2037,76.1149,76.1238,2819.0
2022-04-08 13:25:00,85.75,85.76,85.68,85.68,2796.0,76.1416,76.1505,76.0794,76.0794,2796.0
2022-04-08 13:30:00,85.67,85.71,85.59,85.64,3618.0,76.0705,76.1061,75.9995,76.0439,3618.0
2022-04-08 13:35:00,85.57,85.63,85.55,85.59,1939.0,75.9817,76.035,75.964,75.9995,1939.0
2022-04-08 13:40:00,85.57,85.63,85.55,85.56,2351.0,75.9817,76.035,75.964,75.9729,2351.0
2022-04-08 13:45:00,85.53,85.56,85.39,85.44,4189.0,75.9462,75.9729,75.8219,75.8663,4189.0
2022-04-08 13:50:00,85.41,85.49,85.4,85.48,3254.0,75.8397,75.9107,75.8308,75.9018,3254.0
2022-04-08 13:55:00,85.45,85.49,85.41,85.47,2329.0,75.8752,75.9107,75.8397,75.8929,2329.0
2022-04-08 14:00:00,85.43,85.48,85.28,85.36,3704.0,75.8574,75.9018,75.7242,75.7953,3704.0
2022-04-08 14:05:00,85.36,85.42,85.29,85.41,7950.0,75.7953,75.8486,75.7331,75.8397,7950.0
2022-04-08 14:10:00,85.41,85.48,85.38,85.44,6248.0,75.8397,75.9018,75.813,75.8663,6248.0
2022-04-08 14:15:00,85.5,85.5,85.42,85.42,1608.0,75.9196,75.9196,75.8486,75.8486,1608.0
2022-04-08 14:20:00,85.41,85.57,85.4,85.41,3896.0,75.8397,75.9817,75.8308,75.8397,3896.0
2022-04-08 14:25:00,85.43,85.43,85.2,85.21,3073.0,75.8574,75.8574,75.6532,75.6621,3073.0
2022-04-08 14:30:00,85.22,85.22,85.13,85.19,3692.0,75.671,75.671,75.591,75.6443,3692.0
2022-04-08 14:35:00,85.17,85.19,85.14,85.19,4729.0,75.6266,75.6443,75.5999,75.6443,4729.0
2022-04-08 14:40:00,85.18,85.18,85.1,85.14,3387.0,75.6354,75.6354,75.5644,75.5999,3387.0
2022-04-08 14:45:00,85.16,85.31,85.11,85.29,4940.0,75.6177,75.7509,75.5733,75.7331,4940.0
2022-04-08 14:50:00,85.31,85.51,85.31,85.48,2235.0,75.7509,75.9285,75.7509,75.9018,2235.0
2022-04-08 14:55:00,85.5,85.5,85.38,85.43,3276.0,75.9196,75.9196,75.813,75.8574,3276.0
2022-04-08 15:00:00,85.42,85.48,85.39,85.43,5378.0,75.8486,75.9018,75.8219,75.8574,5378.0
2022-04-08 15:05:00,85.43,85.45,85.29,85.32,9616.0,75.8574,75.8752,75.7331,75.7598,9616.0
2022-04-08 15:10:00,85.37,85.54,85.33,85.47,10144.0,75.8042,75.9551,75.7686,75.8929,10144.0
2022-04-08 15:15:00,85.45,85.56,85.4,85.47,7666.0,75.8752,75.9729,75.8308,75.8929,7666.0
2022-04-08 15:20:00,85.47,85.54,85.42,85.5,9282.0,75.8929,75.9551,75.8486,75.9196,9282.0
2022-04-08 15:25:00,85.48,85.5,85.4,85.4,2898.0,75.9018,75.9196,75.8308,75.8308,2898.0
2022-04-08 15:30:00,85.45,85.46,85.32,85.37,7732.0,75.8752,75.8841,75.7598,75.8042,7732.0
2022-04-08 15:35:00,85.36,85.41,85.29,85.3,33245.0,75.7953,75.8397,75.7331,75.742,33245.0
2022-04-08 15:40:00,85.31,85.38,85.28,85.38,24577.0,75.7509,75.813,75.7242,75.813,24577.0
2022-04-08 15:45:00,85.39,85.49,85.21,85.26,22328.0,75.8219,75.9107,75.6621,75.7065,22328.0
2022-04-08 15:50:00,85.26,85.27,85.0,85.03,40559.0,75.7065,75.7154,75.4756,75.5023,40559.0
2022-04-08 15:55:00,85.03,85.06,84.84,85.04,65005.0,75.5023,75.5289,75.3335,75.5111,65005.0
2022-04-11 09:30:00,84.93,84.93,83.8,83.89,59195.0,75.4135,75.4135,74.4101,74.49,59195.0
2022-04-11 09:35:00,83.89,84.11,83.22,83.39,29840.0,74.49,74.6853,73.8951,74.046,29840.0
2022-04-11 09:40:00,83.41,84.35,83.05,84.19,58237.0,74.0638,74.8984,73.7441,74.7564,58237.0
2022-04-11 09:45:00,84.28,84.54,83.97,84.21,15423.0,74.8363,75.0672,74.561,74.7741,15423.0
2022-04-11 09:50:00,84.22,84.42,83.92,84.31,8244.0,74.783,74.9606,74.5166,74.8629,8244.0
2022-04-11 09:55:00,84.16,84.75,84.15,84.54,9558.0,74.7297,75.2536,74.7209,75.0672,9558.0
2022-04-11 10:00:00,84.63,85.16,84.27,84.31,27792.0,75.1471,75.6177,74.8274,74.8629,27792.0
2022-04-11 10:05:00,84.24,84.53,84.12,84.49,15974.0,74.8008,75.0583,74.6942,75.0228,15974.0
2022-04-11 10:10:00,84.61,84.75,84.55,84.6,8737.0,75.1293,75.2536,75.076,75.1204,8737.0
2022-04-11 10:15:00,84.6,85.05,84.6,84.94,7971.0,75.1204,75.52,75.1204,75.4223,7971.0
2022-04-11 10:20:00,85.0,85.25,85.0,85.21,6217.0,75.4756,75.6976,75.4756,75.6621,6217.0
2022-04-11 10:25:00,85.23,85.26,84.94,84.96,7073.0,75.6798,75.7065,75.4223,75.4401,7073.0
2022-04-11 10:30:00,84.95,85.11,84.8,85.04,20369.0,75.4312,75.5733,75.298,75.5111,20369.0
2022-04-11 10:35:00,85.08,85.09,84.88,84.9,10821.0,75.5466,75.5555,75.3691,75.3868,10821.0
2022-04-11 10:40:00,84.93,84.96,84.68,84.69,11549.0,75.4135,75.4401,75.1915,75.2003,11549.0
2022-04-11 10:45:00,84.69,84.74,84.62,84.7,9462.0,75.2003,75.2447,75.1382,75.2092,9462.0
2022-04-11 10:50:00,84.76,85.06,84.76,85.03,13482.0,75.2625,75.5289,75.2625,75.5023,13482.0
2022-04-11 10:55:00,84.98,85.04,84.88,84.91,4312.0,75.4579,75.5111,75.3691,75.3957,4312.0
2022-04-11 11:00:00,84.82,84.89,84.62,84.66,7505.0,75.3158,75.3779,75.1382,75.1737,7505.0
2022-04-11 11:05:00,84.65,84.73,84.42,84.44,4433.0,75.1648,75.2359,74.9606,74.9784,4433.0
2022-04-11 11:10:00,84.47,84.64,84.46,84.56,3847.0,75.005,75.156,74.9961,75.0849,3847.0
2022-04-11 11:15:00,84.48,84.54,84.43,84.53,10557.0,75.0139,75.0672,74.9695,75.0583,10557.0
2022-04-11 11:20:00,84.53,84.62,84.52,84.56,3827.0,75.0583,75.1382,75.0494,75.0849,3827.0
2022-04-11 11:25:00,84.47,84.64,84.44,84.45,11425.0,75.005,75.156,74.9784,74.9872,11425.0
2022-04-11 11:30:00,84.47,84.6,84.45,84.51,11210.0,75.005,75.1204,74.9872,75.0405,11210.0
2022-04-11 11:35:00,84.53,84.71,84.53,84.62,4355.0,75.0583,75.2181,75.0583,75.1382,4355.0
2022-04-11 11:40:00,84.61,84.64,84.46,84.47,16378.0,75.1293,75.156,74.9961,75.005,16378.0
2022-04-11 11:45:00,84.47,84.52,84.31,84.32,6379.0,75.005,75.0494,74.8629,74.8718,6379.0
2022-04-11 11:50:00,84.29,84.46,84.29,84.46,3258.0,74.8452,74.9961,74.8452,74.9961,3258.0
2022-04-11 11:55:00,84.44,84.48,84.36,84.4,2733.0,74.9784,75.0139,74.9073,74.9428,2733.0
2022-04-11 12:00:00,84.4,84.43,84.32,84.39,5214.0,74.9428,74.9695,74.8718,74.934,5214.0
2022-04-11 12:05:00,84.4,84.55,84.4,84.54,2111.0,74.9428,75.076,74.9428,75.0672,2111.0
2022-04-11 12:10:00,84.51,84.53,84.36,84.38,4964.0,75.0405,75.0583,74.9073,74.9251,4964.0
2022-04-11 12:15:00,84.37,84.43,84.36,84.4,3305.0,74.9162,74.9695,74.9073,74.9428,3305.0
2022-04-11 12:20:00,84.44,84.47,84.14,84.26,15289.0,74.9784,75.005,74.712,74.8185,15289.0
2022-04-11 12:25:00,84.27,84.38,84.26,84.34,1437.0,74.8274,74.9251,74.8185,74.8896,1437.0
2022-04-11 12:30:00,84.33,84.35,84.25,84.35,4634.0,74.8807,74.8984,74.8097,74.8984,4634.0
2022-04-11 12:35:00,84.39,84.43,84.3,84.42,3129.0,74.934,74.9695,74.854,74.9606,3129.0
2022-04-11 12:40:00,84.42,84.45,84.31,84.39,14183.0,74.9606,74.9872,74.8629,74.934,14183.0
2022-04-11 12:45:00,84.41,84.51,84.4,84.46,4758.0,74.9517,75.0405,74.9428,74.9961,4758.0
2022-04-11 12:50:00,84.46,84.49,84.18,84.23,11351.0,74.9961,75.0228,74.7475,74.7919,11351.0
2022-04-11 12:55:00,84.29,84.47,84.29,84.45,9695.0,74.8452,75.005,74.8452,74.9872,9695.0
2022-04-11 13:00:00,84.42,84.51,84.42,84.47,3624.0,74.9606,75.0405,74.9606,75.005,3624.0
2022-04-11 13:05:00,84.47,84.5,84.35,84.36,7400.0,75.005,75.0316,74.8984,74.9073,7400.0
2022-04-11 13:10:00,84.29,84.48,84.27,84.42,10509.0,74.8452,75.0139,74.8274,74.9606,10509.0
2022-04-11 13:15:00,84.4,84.51,84.34,84.37,6094.0,74.9428,75.0405,74.8896,74.9162,6094.0
2022-04-11 13:20:00,84.36,84.52,84.36,84.52,4244.0,74.9073,75.0494,74.9073,75.0494,4244.0
2022-04-11 13:25:00,84.53,84.68,84.52,84.67,5765.0,75.0583,75.1915,75.0494,75.1826,5765.0
2022-04-11 13:30:00,84.68,84.83,84.68,84.77,3738.0,75.1915,75.3247,75.1915,75.2714,3738.0
2022-04-11 13:35:00,84.77,84.83,84.6,84.6,8915.0,75.2714,75.3247,75.1204,75.1204,8915.0
2022-04-11 13:40:00,84.63,84.72,84.6,84.66,5316.0,75.1471,75.227,75.1204,75.1737,5316.0
2022-04-11 13:45:00,84.66,84.72,84.61,84.62,6294.0,75.1737,75.227,75.1293,75.1382,6294.0
2022-04-11 13:50:00,84.62,84.68,84.62,84.66,3240.0,75.1382,75.1915,75.1382,75.1737,3240.0
2022-04-11 13:55:00,84.67,84.68,84.56,84.64,4417.0,75.1826,75.1915,75.0849,75.156,4417.0
2022-04-11 14:00:00,84.62,84.62,84.48,84.48,4772.0,75.1382,75.1382,75.0139,75.0139,4772.0
2022-04-11 14:05:00,84.49,84.74,84.46,84.71,6013.0,75.0228,75.2447,74.9961,75.2181,6013.0
2022-04-11 14:10:00,84.7,84.74,84.6,84.6,5607.0,75.2092,75.2447,75.1204,75.1204,5607.0
2022-04-11 14:15:00,84.56,84.65,84.55,84.59,6455.0,75.0849,75.1648,75.076,75.1116,6455.0
2022-04-11 14:20:00,84.59,84.65,84.49,84.59,4211.0,75.1116,75.1648,75.0228,75.1116,4211.0
2022-04-11 14:25:00,84.61,84.71,84.6,84.68,8522.0,75.1293,75.2181,75.1204,75.1915,8522.0
2022-04-11 14:30:00,84.67,84.92,84.63,84.83,23891.0,75.1826,75.4046,75.1471,75.3247,23891.0
2022-04-11 14:35:00,84.82,84.89,84.75,84.89,4769.0,75.3158,75.3779,75.2536,75.3779,4769.0
2022-04-11 14:40:00,84.89,84.92,84.84,84.9,7372.0,75.3779,75.4046,75.3335,75.3868,7372.0
2022-04-11 14:45:00,84.91,85.09,84.89,85.09,5822.0,75.3957,75.5555,75.3779,75.5555,5822.0
2022-04-11 14:50:00,85.13,85.2,85.1,85.12,7430.0,75.591,75.6532,75.5644,75.5822,7430.0
2022-04-11 14:55:00,85.13,85.2,85.08,85.09,3172.0,75.591,75.6532,75.5466,75.5555,3172.0
2022-04-11 15:00:00,85.1,85.18,84.88,84.88,4445.0,75.5644,75.6354,75.3691,75.3691,4445.0
2022-04-11 15:05:00,84.85,84.99,84.85,84.99,5849.0,75.3424,75.4667,75.3424,75.4667,5849.0
2022-04-11 15:10:00,85.01,85.05,84.9,84.96,27919.0,75.4845,75.52,75.3868,75.4401,27919.0
2022-04-11 15:15:00,84.98,85.07,84.9,84.98,8752.0,75.4579,75.5378,75.3868,75.4579,8752.0
2022-04-11 15:20:00,84.99,85.02,84.92,84.95,7036.0,75.4667,75.4934,75.4046,75.4312,7036.0
2022-04-11 15:25:00,84.94,84.98,84.73,84.73,6041.0,75.4223,75.4579,75.2359,75.2359,6041.0
2022-04-11 15:30:00,84.75,84.77,84.63,84.67,11962.0,75.2536,75.2714,75.1471,75.1826,11962.0
2022-04-11 15:35:00,84.66,84.74,84.57,84.69,31374.0,75.1737,75.2447,75.0938,75.2003,31374.0
2022-04-11 15:40:00,84.67,84.81,84.67,84.74,44342.0,75.1826,75.3069,75.1826,75.2447,44342.0
2022-04-11 15:45:00,84.75,84.77,84.58,84.73,22852.0,75.2536,75.2714,75.1027,75.2359,22852.0
2022-04-11 15:50:00,84.71,84.83,84.5,84.5,10718.0,75.2181,75.3247,75.0316,75.0316,10718.0
2022-04-11 15:55:00,84.49,84.54,84.35,84.54,52978.0,75.0228,75.0672,74.8984,75.0672,52978.0
2022-04-12 09:30:00,85.44,85.79,85.16,85.51,24753.0,75.8663,76.1771,75.6177,75.9285,24753.0
2022-04-12 09:35:00,85.8,86.16,85.51,86.15,12679.0,76.186,76.5056,75.9285,76.4968,12679.0
2022-04-12 09:40:00,86.18,86.21,85.76,85.78,5537.0,76.5234,76.55,76.1505,76.1682,5537.0
2022-04-12 09:45:00,85.88,86.15,85.74,86.14,10592.0,76.257,76.4968,76.1327,76.4879,10592.0
2022-04-12 09:50:00,86.14,86.82,86.09,86.7,15672.0,76.4879,77.0917,76.4435,76.9851,15672.0
2022-04-12 09:55:00,86.59,86.62,86.29,86.29,7397.0,76.8875,76.9141,76.6211,76.6211,7397.0
2022-04-12 10:00:00,86.29,86.32,85.98,86.24,10547.0,76.6211,76.6477,76.3458,76.5767,10547.0
2022-04-12 10:05:00,86.23,86.24,85.87,85.95,5169.0,76.5678,76.5767,76.2481,76.3192,5169.0
2022-04-12 10:10:00,86.03,86.2,85.98,86.09,4926.0,76.3902,76.5412,76.3458,76.4435,4926.0
2022-04-12 10:15:00,86.12,86.17,85.57,85.57,6697.0,76.4701,76.5145,75.9817,75.9817,6697.0
2022-04-12 10:20:00,85.61,85.71,85.54,85.69,9142.0,76.0173,76.1061,75.9551,76.0883,9142.0
2022-04-12 10:25:00,85.75,85.77,85.53,85.58,7582.0,76.1416,76.1593,75.9462,75.9906,7582.0
2022-04-12 10:30:00,85.53,85.8,85.41,85.75,18194.0,75.9462,76.186,75.8397,76.1416,18194.0
2022-04-12 10:35:00,85.8,85.9,85.58,85.67,8320.0,76.186,76.2748,75.9906,76.0705,8320.0
2022-04-12 10:40:00,85.54,85.61,85.4,85.41,2902.0,75.9551,76.0173,75.8308,75.8397,2902.0
2022-04-12 10:45:00,85.38,85.48,85.26,85.33,4539.0,75.813,75.9018,75.7065,75.7686,4539.0
2022-04-12 10:50:00,85.41,85.47,85.26,85.41,8099.0,75.8397,75.8929,75.7065,75.8397,8099.0
2022-04-12 10:55:00,85.4,85.4,85.2,85.26,13944.0,75.8308,75.8308,75.6532,75.7065,13944.0
2022-04-12 11:00:00,85.21,85.3,85.1,85.28,5550.0,75.6621,75.742,75.5644,75.7242,5550.0
2022-04-12 11:05:00,85.27,85.27,85.06,85.11,7225.0,75.7154,75.7154,75.5289,75.5733,7225.0
2022-04-12 11:10:00,85.14,85.3,85.1,85.24,61977.0,75.5999,75.742,75.5644,75.6887,61977.0
2022-04-12 11:15:00,85.29,85.3,85.1,85.22,14882.0,75.7331,75.742,75.5644,75.671,14882.0
2022-04-12 11:20:00,85.21,85.3,85.18,85.29,13858.0,75.6621,75.742,75.6354,75.7331,13858.0
2022-04-12 11:25:00,85.3,85.37,85.23,85.35,28277.0,75.742,75.8042,75.6798,75.7864,28277.0
2022-04-12 11:30:00,85.36,85.48,85.33,85.48,26070.0,75.7953,75.9018,75.7686,75.9018,26070.0
2022-04-12 11:35:00,85.5,85.53,85.35,85.39,5815.0,75.9196,75.9462,75.7864,75.8219,5815.0
2022-04-12 11:40:00,85.38,85.41,85.28,85.32,11006.0,75.813,75.8397,75.7242,75.7598,11006.0
2022-04-12 11:45:00,85.36,85.4,85.07,85.08,12949.0,75.7953,75.8308,75.5378,75.5466,12949.0
2022-04-12 11:50:00,85.09,85.19,84.99,85.13,25324.0,75.5555,75.6443,75.4667,75.591,25324.0
2022-04-12 11:55:00,85.17,85.24,85.13,85.19,10697.0,75.6266,75.6887,75.591,75.6443,10697.0
2022-04-12 12:00:00,85.2,85.2,85.07,85.1,19385.0,75.6532,75.6532,75.5378,75.5644,19385.0
2022-04-12 12:05:00,85.09,85.1,84.88,85.01,12779.0,75.5555,75.5644,75.3691,75.4845,12779.0
2022-04-12 12:10:00,85.0,85.02,84.87,84.92,9523.0,75.4756,75.4934,75.3602,75.4046,9523.0
2022-04-12 12:15:00,84.92,85.08,84.88,85.0,13332.0,75.4046,75.5466,75.3691,75.4756,13332.0
2022-04-12 12:20:00,84.98,85.0,84.88,84.93,9577.0,75.4579,75.4756,75.3691,75.4135,9577.0
2022-04-12 12:25:00,84.9,84.91,84.71,84.75,5862.0,75.3868,75.3957,75.2181,75.2536,5862.0
2022-04-12 12:30:00,84.72,84.8,84.65,84.73,8595.0,75.227,75.298,75.1648,75.2359,8595.0
2022-04-12 12:35:00,84.7,84.86,84.65,84.86,6447.0,75.2092,75.3513,75.1648,75.3513,6447.0
2022-04-12 12:40:00,84.87,84.87,84.74,84.78,11454.0,75.3602,75.3602,75.2447,75.2803,11454.0
2022-04-12 12:45:00,84.81,84.81,84.65,84.81,7847.0,75.3069,75.3069,75.1648,75.3069,7847.0
2022-04-12 12:50:00,84.84,84.93,84.73,84.75,23608.0,75.3335,75.4135,75.2359,75.2536,23608.0
2022-04-12 12:55:00,84.74,84.88,84.72,84.75,15302.0,75.2447,75.3691,75.227,75.2536,15302.0
2022-04-12 13:00:00,84.75,84.78,84.58,84.64,5869.0,75.2536,75.2803,75.1027,75.156,5869.0
2022-04-12 13:05:00,84.63,84.67,84.5,84.53,11944.0,75.1471,75.1826,75.0316,75.0583,11944.0
2022-04-12 13:10:00,84.57,84.88,84.53,84.84,26119.0,75.0938,75.3691,75.0583,75.3335,26119.0
2022-04-12 13:15:00,84.83,84.83,84.54,84.61,12291.0,75.3247,75.3247,75.0672,75.1293,12291.0
2022-04-12 13:20:00,84.63,84.73,84.58,84.72,21168.0,75.1471,75.2359,75.1027,75.227,21168.0
2022-04-12 13:25:00,84.72,84.8,84.64,84.65,9053.0,75.227,75.298,75.156,75.1648,9053.0
2022-04-12 13:30:00,84.67,84.67,84.47,84.66,6922.0,75.1826,75.1826,75.005,75.1737,6922.0
2022-04-12 13:35:00,84.67,84.68,84.41,84.42,9996.0,75.1826,75.1915,74.9517,74.9606,9996.0
2022-04-12 13:40:00,84.4,84.44,84.28,84.28,10755.0,74.9428,74.9784,74.8363,74.8363,10755.0
2022-04-12 13:45:00,84.25,84.28,84.12,84.16,11029.0,74.8097,74.8363,74.6942,74.7297,11029.0
2022-04-12 13:50:00,84.17,84.17,83.95,84.07,8168.0,74.7386,74.7386,74.5433,74.6498,8168.0
2022-04-12 13:55:00,84.04,84.04,83.96,83.99,9332.0,74.6232,74.6232,74.5521,74.5788,9332.0
2022-04-12 14:00:00,83.98,84.02,83.84,83.89,11394.0,74.5699,74.6054,74.4456,74.49,11394.0
2022-04-12 14:05:00,83.93,84.02,83.9,83.96,10075.0,74.5255,74.6054,74.4989,74.5521,10075.0
2022-04-12 14:10:00,83.97,83.97,83.72,83.73,7868.0,74.561,74.561,74.339,74.3479,7868.0
2022-04-12 14:15:00,83.71,83.72,83.57,83.63,6860.0,74.3302,74.339,74.2058,74.2591,6860.0
2022-04-12 14:20:00,83.63,83.81,83.61,83.74,31844.0,74.2591,74.419,74.2414,74.3568,31844.0
2022-04-12 14:25:00,83.72,83.79,83.63,83.65,21314.0,74.339,74.4012,74.2591,74.2769,21314.0
2022-04-12 14:30:00,83.64,83.66,83.47,83.62,11105.0,74.268,74.2858,74.1171,74.2502,11105.0
2022-04-12 14:35:00,83.64,83.72,83.58,83.59,10387.0,74.268,74.339,74.2147,74.2236,10387.0
2022-04-12 14:40:00,83.56,83.73,83.54,83.54,3868.0,74.197,74.3479,74.1792,74.1792,3868.0
2022-04-12 14:45:00,83.55,83.74,83.54,83.73,11676.0,74.1881,74.3568,74.1792,74.3479,11676.0
2022-04-12 14:50:00,83.69,83.73,83.59,83.63,7836.0,74.3124,74.3479,74.2236,74.2591,7836.0
2022-04-12 14:55:00,83.63,83.7,83.41,83.43,10779.0,74.2591,74.3213,74.0638,74.0815,10779.0
2022-04-12 15:00:00,83.41,83.45,83.22,83.24,12142.0,74.0638,74.0993,73.8951,73.9128,12142.0
2022-04-12 15:05:00,83.26,83.37,83.25,83.29,8172.0,73.9306,74.0283,73.9217,73.9572,8172.0
2022-04-12 15:10:00,83.29,83.41,83.27,83.29,12535.0,73.9572,74.0638,73.9395,73.9572,12535.0
2022-04-12 15:15:00,83.28,83.35,83.22,83.27,17742.0,73.9483,74.0105,73.8951,73.9395,17742.0
2022-04-12 15:20:00,83.32,83.49,83.31,83.39,16503.0,73.9839,74.1348,73.975,74.046,16503.0
2022-04-12 15:25:00,83.37,83.37,83.09,83.21,33311.0,74.0283,74.0283,73.7796,73.8862,33311.0
2022-04-12 15:30:00,83.17,83.33,83.17,83.27,20684.0,73.8507,73.9927,73.8507,73.9395,20684.0
2022-04-12 15:35:00,83.28,83.5,83.25,83.43,28033.0,73.9483,74.1437,73.9217,74.0815,28033.0
2022-04-12 15:40:00,83.42,83.51,83.36,83.42,18590.0,74.0727,74.1526,74.0194,74.0727,18590.0
2022-04-12 15:45:00,83.41,83.5,83.33,83.36,26922.0,74.0638,74.1437,73.9927,74.0194,26922.0
2022-04-12 15:50:00,83.32,83.34,83.01,83.17,38720.0,73.9839,74.0016,73.7086,73.8507,38720.0
2022-04-12 15:55:00,83.12,83.2,83.03,83.18,170886.0,73.8063,73.8773,73.7264,73.8595,170886.0
2022-04-13 09:30:00,83.49,83.6,82.71,83.54,42838.0,74.1348,74.2325,73.4422,74.1792,42838.0
2022-04-13 09:35:00,83.52,84.01,83.52,83.59,9895.0,74.1614,74.5965,74.1614,74.2236,9895.0
2022-04-13 09:40:00,83.73,83.81,83.17,83.28,33918.0,74.3479,74.419,73.8507,73.9483,33918.0
2022-04-13 09:45:00,83.28,83.61,83.21,83.58,33251.0,73.9483,74.2414,73.8862,74.2147,33251.0
2022-04-13 09:50:00,83.61,83.68,83.5,83.56,8897.0,74.2414,74.3035,74.1437,74.197,8897.0
2022-04-13 09:55:00,83.53,83.53,83.22,83.29,15525.0,74.1703,74.1703,73.8951,73.9572,15525.0
2022-04-13 10:00:00,83.26,83.26,82.76,82.9,11750.0,73.9306,73.9306,73.4866,73.6109,11750.0
2022-04-13 10:05:00,82.93,83.15,82.79,82.91,14346.0,73.6376,73.8329,73.5132,73.6198,14346.0
2022-04-13 10:10:00,82.87,82.94,82.79,82.86,12873.0,73.5843,73.6464,73.5132,73.5754,12873.0
2022-04-13 10:15:00,82.89,83.22,82.84,83.2,12377.0,73.602,73.8951,73.5576,73.8773,12377.0
2022-04-13 10:20:00,83.22,83.39,83.14,83.33,10943.0,73.8951,74.046,73.824,73.9927,10943.0
2022-04-13 10:25:00,83.31,83.33,83.13,83.14,10158.0,73.975,73.9927,73.8151,73.824,10158.0
2022-04-13 10:30:00,83.1,83.3,83.04,83.11,6689.0,73.7885,73.9661,73.7352,73.7974,6689.0
2022-04-13 10:35:00,83.17,83.43,83.13,83.27,14133.0,73.8507,74.0815,73.8151,73.9395,14133.0
2022-04-13 10:40:00,83.27,83.55,83.13,83.55,8262.0,73.9395,74.1881,73.8151,74.1881,8262.0
2022-04-13 10:45:00,83.59,83.75,83.51,83.56,16472.0,74.2236,74.3657,74.1526,74.197,16472.0
2022-04-13 10:50:00,83.56,83.8,83.51,83.76,7506.0,74.197,74.4101,74.1526,74.3746,7506.0
2022-04-13 10:55:00,83.73,83.86,83.69,83.8,10956.0,74.3479,74.4634,74.3124,74.4101,10956.0
2022-04-13 11:00:00,83.73,84.17,83.72,84.12,7300.0,74.3479,74.7386,74.339,74.6942,7300.0
2022-04-13 11:05:00,84.15,84.17,84.07,84.1,4336.0,74.7209,74.7386,74.6498,74.6765,4336.0
2022-04-13 11:10:00,84.08,84.17,84.06,84.12,5086.0,74.6587,74.7386,74.6409,74.6942,5086.0
2022-04-13 11:15:00,84.12,84.15,84.05,84.13,6564.0,74.6942,74.7209,74.6321,74.7031,6564.0
2022-04-13 11:20:00,84.15,84.18,84.07,84.15,7153.0,74.7209,74.7475,74.6498,74.7209,7153.0
2022-04-13 11:25:00,84.19,84.37,84.18,84.36,4636.0,74.7564,74.9162,74.7475,74.9073,4636.0
2022-04-13 11:30:00,84.42,84.59,84.4,84.57,11694.0,74.9606,75.1116,74.9428,75.0938,11694.0
2022-04-13 11:35:00,84.57,84.6,84.43,84.46,5929.0,75.0938,75.1204,74.9695,74.9961,5929.0
2022-04-13 11:40:00,84.48,84.48,84.06,84.06,38273.0,75.0139,75.0139,74.6409,74.6409,38273.0
2022-04-13 11:45:00,84.04,84.12,83.99,84.09,55864.0,74.6232,74.6942,74.5788,74.6676,55864.0
2022-04-13 11:50:00,84.1,84.11,83.98,84.0,19813.0,74.6765,74.6853,74.5699,74.5877,19813.0
2022-04-13 11:55:00,84.0,84.03,83.95,83.97,5359.0,74.5877,74.6143,74.5433,74.561,5359.0
2022-04-13 12:00:00,83.97,84.0,83.85,83.87,6210.0,74.561,74.5877,74.4545,74.4722,6210.0
2022-04-13 12:05:00,83.86,83.88,83.7,83.72,9423.0,74.4634,74.4811,74.3213,74.339,9423.0
2022-04-13 12:10:00,83.7,83.71,83.54,83.69,4434.0,74.3213,74.3302,74.1792,74.3124,4434.0
2022-04-13 12:15:00,83.69,83.75,83.57,83.7,4240.0,74.3124,74.3657,74.2058,74.3213,4240.0
2022-04-13 12:20:00,83.7,83.8,83.61,83.79,8106.0,74.3213,74.4101,74.2414,74.4012,8106.0
2022-04-13 12:25:00,83.86,83.89,83.68,83.71,4603.0,74.4634,74.49,74.3035,74.3302,4603.0
2022-04-13 12:30:00,83.73,83.91,83.71,83.9,3038.0,74.3479,74.5077,74.3302,74.4989,3038.0
2022-04-13 12:35:00,83.92,83.96,83.86,83.91,3244.0,74.5166,74.5521,74.4634,74.5077,3244.0
2022-04-13 12:40:00,83.96,84.1,83.96,84.09,6407.0,74.5521,74.6765,74.5521,74.6676,6407.0
2022-04-13 12:45:00,84.08,84.18,84.08,84.16,7136.0,74.6587,74.7475,74.6587,74.7297,7136.0
2022-04-13 12:50:00,84.2,84.22,84.08,84.12,5024.0,74.7653,74.783,74.6587,74.6942,5024.0
2022-04-13 12:55:00,84.13,84.13,83.9,83.9,6560.0,74.7031,74.7031,74.4989,74.4989,6560.0
2022-04-13 13:00:00,83.94,84.01,83.89,84.0,3140.0,74.5344,74.5965,74.49,74.5877,3140.0
2022-04-13 13:05:00,83.98,84.04,83.96,84.01,5492.0,74.5699,74.6232,74.5521,74.5965,5492.0
2022-04-13 13:10:00,84.0,84.03,83.86,83.88,4528.0,74.5877,74.6143,74.4634,74.4811,4528.0
2022-04-13 13:15:00,83.92,83.93,83.79,83.79,6520.0,74.5166,74.5255,74.4012,74.4012,6520.0
2022-04-13 13:20:00,83.84,83.99,83.81,83.97,40213.0,74.4456,74.5788,74.419,74.561,40213.0
2022-04-13 13:25:00,83.95,83.96,83.86,83.95,7313.0,74.5433,74.5521,74.4634,74.5433,7313.0
2022-04-13 13:30:00,83.99,84.09,83.97,84.06,5220.0,74.5788,74.6676,74.561,74.6409,5220.0
2022-04-13 13:35:00,84.06,84.13,84.01,84.13,2685.0,74.6409,74.7031,74.5965,74.7031,2685.0
2022-04-13 13:40:00,84.13,84.26,84.12,84.18,8746.0,74.7031,74.8185,74.6942,74.7475,8746.0
2022-04-13 13:45:00,84.18,84.25,84.14,84.22,4178.0,74.7475,74.8097,74.712,74.783,4178.0
2022-04-13 13:50:00,84.23,84.23,84.06,84.08,6233.0,74.7919,74.7919,74.6409,74.6587,6233.0
2022-04-13 13:55:00,84.06,84.14,84.03,84.14,4790.0,74.6409,74.712,74.6143,74.712,4790.0
2022-04-13 14:00:00,84.13,84.21,84.11,84.13,3758.0,74.7031,74.7741,74.6853,74.7031,3758.0
2022-04-13 14:05:00,84.18,84.26,84.18,84.2,1938.0,74.7475,74.8185,74.7475,74.7653,1938.0
2022-04-13 14:10:00,84.19,84.19,84.06,84.11,5320.0,74.7564,74.7564,74.6409,74.6853,5320.0
2022-04-13 14:15:00,84.08,84.14,83.99,84.04,5576.0,74.6587,74.712,74.5788,74.6232,5576.0
2022-04-13 14:20:00,84.06,84.06,83.91,83.91,6372.0,74.6409,74.6409,74.5077,74.5077,6372.0
2022-04-13 14:25:00,83.91,83.91,83.72,83.79,7623.0,74.5077,74.5077,74.339,74.4012,7623.0
2022-04-13 14:30:00,83.79,83.82,83.75,83.78,6201.0,74.4012,74.4278,74.3657,74.3923,6201.0
2022-04-13 14:35:00,83.83,83.94,83.83,83.89,6421.0,74.4367,74.5344,74.4367,74.49,6421.0
2022-04-13 14:40:00,83.86,83.92,83.85,83.92,4082.0,74.4634,74.5166,74.4545,74.5166,4082.0
2022-04-13 14:45:00,83.92,84.03,83.89,83.92,11419.0,74.5166,74.6143,74.49,74.5166,11419.0
2022-04-13 14:50:00,83.98,84.06,83.89,83.95,6829.0,74.5699,74.6409,74.49,74.5433,6829.0
2022-04-13 14:55:00,83.95,84.02,83.9,83.91,4557.0,74.5433,74.6054,74.4989,74.5077,4557.0
2022-04-13 15:00:00,83.91,83.91,83.75,83.75,6062.0,74.5077,74.5077,74.3657,74.3657,6062.0
2022-04-13 15:05:00,83.76,83.98,83.75,83.94,8785.0,74.3746,74.5699,74.3657,74.5344,8785.0
2022-04-13 15:10:00,83.92,83.93,83.79,83.82,10167.0,74.5166,74.5255,74.4012,74.4278,10167.0
2022-04-13 15:15:00,83.83,83.94,83.81,83.93,9388.0,74.4367,74.5344,74.419,74.5255,9388.0
2022-04-13 15:20:00,83.94,84.06,83.91,84.04,6354.0,74.5344,74.6409,74.5077,74.6232,6354.0
2022-04-13 15:25:00,84.06,84.1,83.85,83.93,24719.0,74.6409,74.6765,74.4545,74.5255,24719.0
2022-04-13 15:30:00,83.94,84.17,83.81,84.17,24981.0,74.5344,74.7386,74.419,74.7386,24981.0
2022-04-13 15:35:00,84.17,84.23,84.07,84.21,12987.0,74.7386,74.7919,74.6498,74.7741,12987.0
2022-04-13 15:40:00,84.23,84.27,84.07,84.13,24005.0,74.7919,74.8274,74.6498,74.7031,24005.0
2022-04-13 15:45:00,84.15,84.16,84.06,84.14,12113.0,74.7209,74.7297,74.6409,74.712,12113.0
2022-04-13 15:50:00,84.12,84.12,83.86,84.01,65011.0,74.6942,74.6942,74.4634,74.5965,65011.0
2022-04-13 15:55:00,83.99,84.11,83.92,84.11,49088.0,74.5788,74.6853,74.5166,74.6853,49088.0
2022-04-14 09:30:00,81.15,82.78,81.15,82.71,178806.0,72.057,73.5044,72.057,73.4422,178806.0
2022-04-14 09:35:00,82.75,82.75,81.3,81.61,45821.0,73.4777,73.4777,72.1902,72.4655,45821.0
2022-04-14 09:40:00,81.51,82.3,81.24,81.41,27027.0,72.3767,73.0782,72.1369,72.2879,27027.0
2022-04-14 09:45:00,81.49,81.63,81.3,81.46,24855.0,72.3589,72.4832,72.1902,72.3323,24855.0
2022-04-14 09:50:00,81.45,81.79,81.3,81.75,20014.0,72.3234,72.6253,72.1902,72.5898,20014.0
2022-04-14 09:55:00,81.75,82.2,81.43,81.62,87962.0,72.5898,72.9894,72.3056,72.4743,87962.0
2022-04-14 10:00:00,81.62,82.15,81.56,82.13,30851.0,72.4743,72.945,72.4211,72.9272,30851.0
2022-04-14 10:05:00,82.13,82.28,81.8,81.98,22642.0,72.9272,73.0604,72.6342,72.794,22642.0
2022-04-14 10:10:00,81.96,82.0,81.7,81.7,15076.0,72.7762,72.8118,72.5454,72.5454,15076.0
2022-04-14 10:15:00,81.74,81.89,81.54,81.86,41989.0,72.5809,72.7141,72.4033,72.6875,41989.0
2022-04-14 10:20:00,81.86,82.3,81.8,82.24,24448.0,72.6875,73.0782,72.6342,73.0249,24448.0
2022-04-14 10:25:00,82.25,82.47,82.21,82.33,22689.0,73.0338,73.2291,72.9982,73.1048,22689.0
2022-04-14 10:30:00,82.33,82.48,82.3,82.3,108329.0,73.1048,73.238,73.0782,73.0782,108329.0
2022-04-14 10:35:00,82.26,82.29,81.73,81.82,32342.0,73.0426,73.0693,72.572,72.6519,32342.0
2022-04-14 10:40:00,81.81,81.96,81.44,81.49,20173.0,72.6431,72.7762,72.3145,72.3589,20173.0
2022-04-14 10:45:00,81.46,81.72,81.36,81.46,39700.0,72.3323,72.5631,72.2435,72.3323,39700.0
2022-04-14 10:50:00,81.47,81.58,81.23,81.5,32428.0,72.3412,72.4388,72.128,72.3678,32428.0
2022-04-14 10:55:00,81.56,81.77,81.56,81.64,17051.0,72.4211,72.6075,72.4211,72.4921,17051.0
2022-04-14 11:00:00,81.56,81.84,81.56,81.83,8051.0,72.4211,72.6697,72.4211,72.6608,8051.0
2022-04-14 11:05:00,81.83,82.13,81.79,82.07,9924.0,72.6608,72.9272,72.6253,72.8739,9924.0
2022-04-14 11:10:00,82.07,82.07,81.78,81.81,4830.0,72.8739,72.8739,72.6164,72.6431,4830.0
2022-04-14 11:15:00,81.82,81.93,81.53,81.63,10898.0,72.6519,72.7496,72.3944,72.4832,10898.0
2022-04-14 11:20:00,81.71,82.18,81.7,82.18,57212.0,72.5543,72.9716,72.5454,72.9716,57212.0
2022-04-14 11:25:00,82.23,82.6,82.21,82.47,44419.0,73.016,73.3445,72.9982,73.2291,44419.0
2022-04-14 11:30:00,82.5,82.71,82.5,82.66,28046.0,73.2557,73.4422,73.2557,73.3978,28046.0
2022-04-14 11:35:00,82.61,82.61,82.45,82.51,6180.0,73.3534,73.3534,73.2113,73.2646,6180.0
2022-04-14 11:40:00,82.49,82.69,82.2,82.45,99347.0,73.2469,73.4245,72.9894,73.2113,99347.0
2022-04-14 11:45:00,82.43,82.45,82.04,82.09,19639.0,73.1936,73.2113,72.8473,72.8917,19639.0
2022-04-14 11:50:00,82.08,82.08,81.7,81.73,8606.0,72.8828,72.8828,72.5454,72.572,8606.0
2022-04-14 11:55:00,81.73,81.83,81.69,81.83,10034.0,72.572,72.6608,72.5365,72.6608,10034.0
2022-04-14 12:00:00,81.85,81.86,81.54,81.6,35661.0,72.6786,72.6875,72.4033,72.4566,35661.0
2022-04-14 12:05:00,81.58,81.69,81.58,81.6,13261.0,72.4388,72.5365,72.4388,72.4566,13261.0
2022-04-14 12:10:00,81.59,81.68,81.46,81.6,25059.0,72.4477,72.5276,72.3323,72.4566,25059.0
2022-04-14 12:15:00,81.61,81.64,81.43,81.48,12724.0,72.4655,72.4921,72.3056,72.35,12724.0
2022-04-14 12:20:00,81.51,81.51,81.25,81.29,7078.0,72.3767,72.3767,72.1458,72.1813,7078.0
2022-04-14 12:25:00,81.32,81.42,81.12,81.15,39831.0,72.208,72.2968,72.0304,72.057,39831.0
2022-04-14 12:30:00,81.2,81.33,81.17,81.29,6037.0,72.1014,72.2168,72.0748,72.1813,6037.0
2022-04-14 12:35:00,81.29,81.29,81.18,81.2,3389.0,72.1813,72.1813,72.0836,72.1014,3389.0
2022-04-14 12:40:00,81.2,81.29,81.14,81.15,7024.0,72.1014,72.1813,72.0481,72.057,7024.0
2022-04-14 12:45:00,81.16,81.21,81.1,81.18,4811.0,72.0659,72.1103,72.0126,72.0836,4811.0
2022-04-14 12:50:00,81.22,81.26,81.1,81.14,5290.0,72.1192,72.1547,72.0126,72.0481,5290.0
2022-04-14 12:55:00,81.13,81.28,81.08,81.25,7386.0,72.0393,72.1724,71.9949,72.1458,7386.0
2022-04-14 13:00:00,81.27,81.33,81.13,81.13,4460.0,72.1636,72.2168,72.0393,72.0393,4460.0
2022-04-14 13:05:00,81.14,81.14,80.94,80.94,17605.0,72.0481,72.0481,71.8705,71.8705,17605.0
2022-04-14 13:10:00,80.92,81.01,80.89,81.0,7688.0,71.8528,71.9327,71.8261,71.9238,7688.0
2022-04-14 13:15:00,81.03,81.14,80.93,81.03,10856.0,71.9505,72.0481,71.8617,71.9505,10856.0
2022-04-14 13:20:00,81.02,81.17,81.01,81.13,5140.0,71.9416,72.0748,71.9327,72.0393,5140.0
2022-04-14 13:25:00,81.09,81.14,81.04,81.12,4657.0,72.0037,72.0481,71.9593,72.0304,4657.0
2022-04-14 13:30:00,81.09,81.22,81.06,81.22,9804.0,72.0037,72.1192,71.9771,72.1192,9804.0
2022-04-14 13:35:00,81.24,81.32,81.14,81.19,9422.0,72.1369,72.208,72.0481,72.0925,9422.0
2022-04-14 13:40:00,81.15,81.43,81.14,81.39,8651.0,72.057,72.3056,72.0481,72.2701,8651.0
2022-04-14 13:45:00,81.4,81.52,81.38,81.52,8016.0,72.279,72.3856,72.2612,72.3856,8016.0
2022-04-14 13:50:00,81.48,81.6,81.47,81.59,11544.0,72.35,72.4566,72.3412,72.4477,11544.0
2022-04-14 13:55:00,81.59,81.86,81.54,81.72,19950.0,72.4477,72.6875,72.4033,72.5631,19950.0
2022-04-14 14:00:00,81.75,81.82,81.53,81.55,8412.0,72.5898,72.6519,72.3944,72.4122,8412.0
2022-04-14 14:05:00,81.58,81.59,81.15,81.21,14132.0,72.4388,72.4477,72.057,72.1103,14132.0
2022-04-14 14:10:00,81.25,81.35,81.21,81.28,9147.0,72.1458,72.2346,72.1103,72.1724,9147.0
2022-04-14 14:15:00,81.38,81.41,81.2,81.25,16370.0,72.2612,72.2879,72.1014,72.1458,16370.0
2022-04-14 14:20:00,81.23,81.43,81.2,81.34,18224.0,72.128,72.3056,72.1014,72.2257,18224.0
2022-04-14 14:25:00,81.37,81.4,81.27,81.36,10696.0,72.2524,72.279,72.1636,72.2435,10696.0
2022-04-14 14:30:00,81.39,81.39,81.25,81.25,8553.0,72.2701,72.2701,72.1458,72.1458,8553.0
2022-04-14 14:35:00,81.24,81.46,81.24,81.36,11570.0,72.1369,72.3323,72.1369,72.2435,11570.0
2022-04-14 14:40:00,81.34,81.42,81.27,81.37,11345.0,72.2257,72.2968,72.1636,72.2524,11345.0
2022-04-14 14:45:00,81.38,81.53,81.3,81.51,34922.0,72.2612,72.3944,72.1902,72.3767,34922.0
2022-04-14 14:50:00,81.55,81.59,81.45,81.49,20025.0,72.4122,72.4477,72.3234,72.3589,20025.0
2022-04-14 14:55:00,81.47,81.53,81.37,81.42,17989.0,72.3412,72.3944,72.2524,72.2968,17989.0
2022-04-14 15:00:00,81.41,81.52,81.38,81.49,16167.0,72.2879,72.3856,72.2612,72.3589,16167.0
2022-04-14 15:05:00,81.5,81.53,81.24,81.24,33837.0,72.3678,72.3944,72.1369,72.1369,33837.0
2022-04-14 15:10:00,81.26,81.33,81.21,81.32,16293.0,72.1547,72.2168,72.1103,72.208,16293.0
2022-04-14 15:15:00,81.34,81.44,81.28,81.39,17706.0,72.2257,72.3145,72.1724,72.2701,17706.0
2022-04-14 15:20:00,81.44,81.5,81.36,81.5,15470.0,72.3145,72.3678,72.2435,72.3678,15470.0
2022-04-14 15:25:00,81.48,81.62,81.46,81.62,13725.0,72.35,72.4743,72.3323,72.4743,13725.0
2022-04-14 15:30:00,81.62,81.73,81.62,81.67,29318.0,72.4743,72.572,72.4743,72.5187,29318.0
2022-04-14 15:35:00,81.66,81.68,81.48,81.54,24625.0,72.5099,72.5276,72.35,72.4033,24625.0
2022-04-14 15:40:00,81.53,81.66,81.47,81.66,23652.0,72.3944,72.5099,72.3412,72.5099,23652.0
2022-04-14 15:45:00,81.67,81.73,81.6,81.68,25978.0,72.5187,72.572,72.4566,72.5276,25978.0
2022-04-14 15:50:00,81.66,81.68,81.48,81.49,69379.0,72.5099,72.5276,72.35,72.3589,69379.0
2022-04-14 15:55:00,81.5,81.56,81.4,81.46,121366.0,72.3678,72.4211,72.279,72.3323,121366.0
2022-04-18 09:30:00,81.4,82.0,81.33,81.73,30904.0,72.279,72.8118,72.2168,72.572,30904.0
2022-04-18 09:35:00,81.86,82.0,81.66,81.89,15245.0,72.6875,72.8118,72.5099,72.7141,15245.0
2022-04-18 09:40:00,81.8,81.83,81.35,81.65,6191.0,72.6342,72.6608,72.2346,72.501,6191.0
2022-04-18 09:45:00,81.65,81.79,81.5,81.71,17982.0,72.501,72.6253,72.3678,72.5543,17982.0
2022-04-18 09:50:00,81.7,81.7,81.42,81.48,4277.0,72.5454,72.5454,72.2968,72.35,4277.0
2022-04-18 09:55:00,81.43,81.79,81.27,81.74,10135.0,72.3056,72.6253,72.1636,72.5809,10135.0
2022-04-18 10:00:00,81.79,82.0,81.66,81.97,9668.0,72.6253,72.8118,72.5099,72.7851,9668.0
2022-04-18 10:05:00,81.93,81.97,81.75,81.79,8357.0,72.7496,72.7851,72.5898,72.6253,8357.0
2022-04-18 10:10:00,81.78,82.11,81.78,81.96,21257.0,72.6164,72.9094,72.6164,72.7762,21257.0
2022-04-18 10:15:00,81.93,82.51,81.88,82.44,8553.0,72.7496,73.2646,72.7052,73.2025,8553.0
2022-04-18 10:20:00,82.55,82.79,82.44,82.59,33037.0,73.3001,73.5132,73.2025,73.3357,33037.0
2022-04-18 10:25:00,82.54,82.61,82.34,82.38,7885.0,73.2913,73.3534,73.1137,73.1492,7885.0
2022-04-18 10:30:00,82.37,82.49,82.32,82.33,6566.0,73.1403,73.2469,73.0959,73.1048,6566.0
2022-04-18 10:35:00,82.33,82.46,82.12,82.45,5646.0,73.1048,73.2202,72.9183,73.2113,5646.0
2022-04-18 10:40:00,82.56,82.6,82.4,82.46,7549.0,73.309,73.3445,73.1669,73.2202,7549.0
2022-04-18 10:45:00,82.46,82.55,82.32,82.37,4432.0,73.2202,73.3001,73.0959,73.1403,4432.0
2022-04-18 10:50:00,82.36,82.41,82.26,82.26,7575.0,73.1314,73.1758,73.0426,73.0426,7575.0
2022-04-18 10:55:00,82.27,82.29,82.16,82.29,10239.0,73.0515,73.0693,72.9538,73.0693,10239.0
2022-04-18 11:00:00,82.29,82.45,82.24,82.42,11696.0,73.0693,73.2113,73.0249,73.1847,11696.0
2022-04-18 11:05:00,82.41,82.47,82.37,82.42,4735.0,73.1758,73.2291,73.1403,73.1847,4735.0
2022-04-18 11:10:00,82.44,82.65,82.44,82.64,11214.0,73.2025,73.3889,73.2025,73.3801,11214.0
2022-04-18 11:15:00,82.61,82.77,82.61,82.73,27118.0,73.3534,73.4955,73.3534,73.46,27118.0
2022-04-18 11:20:00,82.73,82.73,82.31,82.35,7580.0,73.46,73.46,73.087,73.1225,7580.0
2022-04-18 11:25:00,82.34,82.41,82.31,82.36,5310.0,73.1137,73.1758,73.087,73.1314,5310.0
2022-04-18 11:30:00,82.33,82.45,82.26,82.43,3597.0,73.1048,73.2113,73.0426,73.1936,3597.0
2022-04-18 11:35:00,82.4,82.53,82.39,82.39,4586.0,73.1669,73.2824,73.1581,73.1581,4586.0
2022-04-18 11:40:00,82.45,82.61,82.4,82.58,2847.0,73.2113,73.3534,73.1669,73.3268,2847.0
2022-04-18 11:45:00,82.59,82.62,82.42,82.42,9354.0,73.3357,73.3623,73.1847,73.1847,9354.0
2022-04-18 11:50:00,82.44,82.55,82.42,82.53,3680.0,73.2025,73.3001,73.1847,73.2824,3680.0
2022-04-18 11:55:00,82.57,82.58,82.47,82.52,7076.0,73.3179,73.3268,73.2291,73.2735,7076.0
2022-04-18 12:00:00,82.48,82.48,82.23,82.23,6424.0,73.238,73.238,73.016,73.016,6424.0
2022-04-18 12:05:00,82.26,82.26,82.12,82.12,4771.0,73.0426,73.0426,72.9183,72.9183,4771.0
2022-04-18 12:10:00,82.11,82.13,81.92,81.93,35616.0,72.9094,72.9272,72.7407,72.7496,35616.0
2022-04-18 12:15:00,81.96,82.08,81.92,82.02,3296.0,72.7762,72.8828,72.7407,72.8295,3296.0
2022-04-18 12:20:00,82.06,82.06,81.88,81.94,5123.0,72.865,72.865,72.7052,72.7585,5123.0
2022-04-18 12:25:00,81.92,81.98,81.89,81.89,6248.0,72.7407,72.794,72.7141,72.7141,6248.0
2022-04-18 12:30:00,81.89,81.92,81.87,81.91,6173.0,72.7141,72.7407,72.6963,72.7319,6173.0
2022-04-18 12:35:00,81.98,81.99,81.91,81.97,7079.0,72.794,72.8029,72.7319,72.7851,7079.0
2022-04-18 12:40:00,81.97,82.07,81.96,82.03,9898.0,72.7851,72.8739,72.7762,72.8384,9898.0
2022-04-18 12:45:00,82.06,82.1,81.96,81.97,5275.0,72.865,72.9006,72.7762,72.7851,5275.0
2022-04-18 12:50:00,81.96,82.02,81.96,82.01,4262.0,72.7762,72.8295,72.7762,72.8206,4262.0
2022-04-18 12:55:00,82.01,82.17,82.0,82.11,7152.0,72.8206,72.9627,72.8118,72.9094,7152.0
2022-04-18 13:00:00,82.13,82.15,82.0,82.01,8319.0,72.9272,72.945,72.8118,72.8206,8319.0
2022-04-18 13:05:00,82.05,82.25,81.98,82.23,7590.0,72.8562,73.0338,72.794,73.016,7590.0
2022-04-18 13:10:00,82.26,82.37,82.26,82.33,5208.0,73.0426,73.1403,73.0426,73.1048,5208.0
2022-04-18 13:15:00,82.32,82.32,82.2,82.2,6328.0,73.0959,73.0959,72.9894,72.9894,6328.0
2022-04-18 13:20:00,82.21,82.29,82.2,82.28,5107.0,72.9982,73.0693,72.9894,73.0604,5107.0
2022-04-18 13:25:00,82.28,82.29,82.21,82.26,4556.0,73.0604,73.0693,72.9982,73.0426,4556.0
2022-04-18 13:30:00,82.28,82.58,82.28,82.58,3264.0,73.0604,73.3268,73.0604,73.3268,3264.0
2022-04-18 13:35:00,82.62,82.73,82.62,82.7,10507.0,73.3623,73.46,73.3623,73.4333,10507.0
2022-04-18 13:40:00,82.68,82.71,82.59,82.61,13495.0,73.4156,73.4422,73.3357,73.3534,13495.0
2022-04-18 13:45:00,82.66,82.93,82.65,82.9,15756.0,73.3978,73.6376,73.3889,73.6109,15756.0
2022-04-18 13:50:00,82.89,83.05,82.83,82.97,13582.0,73.602,73.7441,73.5488,73.6731,13582.0
2022-04-18 13:55:00,83.0,83.08,82.84,82.95,10196.0,73.6997,73.7708,73.5576,73.6553,10196.0
2022-04-18 14:00:00,82.96,83.01,82.89,82.93,13365.0,73.6642,73.7086,73.602,73.6376,13365.0
2022-04-18 14:05:00,82.89,82.91,82.8,82.85,9785.0,73.602,73.6198,73.5221,73.5665,9785.0
2022-04-18 14:10:00,82.82,82.93,82.79,82.92,12646.0,73.5399,73.6376,73.5132,73.6287,12646.0
2022-04-18 14:15:00,82.96,83.06,82.76,82.79,9499.0,73.6642,73.753,73.4866,73.5132,9499.0
2022-04-18 14:20:00,82.82,83.24,82.76,83.23,10925.0,73.5399,73.9128,73.4866,73.9039,10925.0
2022-04-18 14:25:00,83.26,83.26,82.99,83.04,9071.0,73.9306,73.9306,73.6908,73.7352,9071.0
2022-04-18 14:30:00,83.06,83.2,83.03,83.13,9516.0,73.753,73.8773,73.7264,73.8151,9516.0
2022-04-18 14:35:00,83.14,83.19,83.02,83.02,10430.0,73.824,73.8684,73.7175,73.7175,10430.0
2022-04-18 14:40:00,83.04,83.06,82.87,82.87,4524.0,73.7352,73.753,73.5843,73.5843,4524.0
2022-04-18 14:45:00,82.92,82.92,82.73,82.77,8704.0,73.6287,73.6287,73.46,73.4955,8704.0
2022-04-18 14:50:00,82.73,82.88,82.71,82.82,6167.0,73.46,73.5932,73.4422,73.5399,6167.0
2022-04-18 14:55:00,82.8,82.84,82.67,82.67,3642.0,73.5221,73.5576,73.4067,73.4067,3642.0
2022-04-18 15:00:00,82.72,82.77,82.41,82.47,28204.0,73.4511,73.4955,73.1758,73.2291,28204.0
2022-04-18 15:05:00,82.48,82.55,82.48,82.54,13036.0,73.238,73.3001,73.238,73.2913,13036.0
2022-04-18 15:10:00,82.54,82.59,82.33,82.41,23621.0,73.2913,73.3357,73.1048,73.1758,23621.0
2022-04-18 15:15:00,82.4,82.48,82.18,82.42,101076.0,73.1669,73.238,72.9716,73.1847,101076.0
2022-04-18 15:20:00,82.42,82.55,82.29,82.3,29025.0,73.1847,73.3001,73.0693,73.0782,29025.0
2022-04-18 15:25:00,82.29,82.42,82.25,82.36,59513.0,73.0693,73.1847,73.0338,73.1314,59513.0
2022-04-18 15:30:00,82.33,82.33,82.01,82.06,44772.0,73.1048,73.1048,72.8206,72.865,44772.0
2022-04-18 15:35:00,82.1,82.1,81.88,82.0,36923.0,72.9006,72.9006,72.7052,72.8118,36923.0
2022-04-18 15:40:00,82.01,82.09,81.95,82.04,24038.0,72.8206,72.8917,72.7674,72.8473,24038.0
2022-04-18 15:45:00,82.04,82.04,81.81,81.81,12403.0,72.8473,72.8473,72.6431,72.6431,12403.0
2022-04-18 15:50:00,81.79,82.11,81.78,82.0,38631.0,72.6253,72.9094,72.6164,72.8118,38631.0
2022-04-18 15:55:00,82.0,82.31,82.0,82.31,88850.0,72.8118,73.087,72.8118,73.087,88850.0
2022-04-19 09:30:00,81.51,82.6,81.28,82.45,36212.0,72.3767,73.3445,72.1724,73.2113,36212.0
2022-04-19 09:35:00,82.49,82.97,82.28,82.52,7868.0,73.2469,73.6731,73.0604,73.2735,7868.0
2022-04-19 09:40:00,82.46,83.26,82.46,83.26,5039.0,73.2202,73.9306,73.2202,73.9306,5039.0
2022-04-19 09:45:00,83.1,83.28,82.95,82.95,11033.0,73.7885,73.9483,73.6553,73.6553,11033.0
2022-04-19 09:50:00,82.91,83.28,82.78,83.17,6437.0,73.6198,73.9483,73.5044,73.8507,6437.0
2022-04-19 09:55:00,83.4,83.4,82.74,82.84,8039.0,74.0549,74.0549,73.4688,73.5576,8039.0
2022-04-19 10:00:00,82.78,82.8,82.28,82.5,14745.0,73.5044,73.5221,73.0604,73.2557,14745.0
2022-04-19 10:05:00,82.58,82.58,82.09,82.1,15937.0,73.3268,73.3268,72.8917,72.9006,15937.0
2022-04-19 10:10:00,82.04,82.21,82.0,82.18,11716.0,72.8473,72.9982,72.8118,72.9716,11716.0
2022-04-19 10:15:00,82.16,82.21,81.72,82.21,11259.0,72.9538,72.9982,72.5631,72.9982,11259.0
2022-04-19 10:20:00,82.2,82.2,81.98,82.06,16948.0,72.9894,72.9894,72.794,72.865,16948.0
2022-04-19 10:25:00,82.05,82.19,81.94,81.96,5958.0,72.8562,72.9805,72.7585,72.7762,5958.0
2022-04-19 10:30:00,81.94,82.3,81.86,82.23,27857.0,72.7585,73.0782,72.6875,73.016,27857.0
2022-04-19 10:35:00,82.2,82.37,82.11,82.29,29369.0,72.9894,73.1403,72.9094,73.0693,29369.0
2022-04-19 10:40:00,82.28,82.71,82.27,82.64,97644.0,73.0604,73.4422,73.0515,73.3801,97644.0
2022-04-19 10:45:00,82.61,82.84,82.6,82.79,7099.0,73.3534,73.5576,73.3445,73.5132,7099.0
2022-04-19 10:50:00,82.76,82.76,82.62,82.62,11430.0,73.4866,73.4866,73.3623,73.3623,11430.0
2022-04-19 10:55:00,82.61,82.85,82.61,82.83,53790.0,73.3534,73.5665,73.3534,73.5488,53790.0
2022-04-19 11:00:00,82.78,82.85,82.74,82.75,16768.0,73.5044,73.5665,73.4688,73.4777,16768.0
2022-04-19 11:05:00,82.74,82.95,82.72,82.83,22019.0,73.4688,73.6553,73.4511,73.5488,22019.0
2022-04-19 11:10:00,82.76,82.83,82.74,82.78,3049.0,73.4866,73.5488,73.4688,73.5044,3049.0
2022-04-19 11:15:00,82.79,82.92,82.72,82.84,47835.0,73.5132,73.6287,73.4511,73.5576,47835.0
2022-04-19 11:20:00,82.85,83.0,82.84,82.9,21544.0,73.5665,73.6997,73.5576,73.6109,21544.0
2022-04-19 11:25:00,82.87,83.28,82.85,83.28,65690.0,73.5843,73.9483,73.5665,73.9483,65690.0
2022-04-19 11:30:00,83.28,83.47,83.22,83.44,9897.0,73.9483,74.1171,73.8951,74.0904,9897.0
2022-04-19 11:35:00,83.47,83.72,83.47,83.65,12895.0,74.1171,74.339,74.1171,74.2769,12895.0
2022-04-19 11:40:00,83.65,83.71,83.64,83.69,9871.0,74.2769,74.3302,74.268,74.3124,9871.0
2022-04-19 11:45:00,83.7,83.89,83.7,83.87,10594.0,74.3213,74.49,74.3213,74.4722,10594.0
2022-04-19 11:50:00,83.86,83.89,83.64,83.67,5639.0,74.4634,74.49,74.268,74.2946,5639.0
2022-04-19 11:55:00,83.63,83.63,83.32,83.33,11839.0,74.2591,74.2591,73.9839,73.9927,11839.0
2022-04-19 12:00:00,83.36,83.41,83.18,83.41,24135.0,74.0194,74.0638,73.8595,74.0638,24135.0
2022-04-19 12:05:00,83.39,83.51,83.39,83.47,9079.0,74.046,74.1526,74.046,74.1171,9079.0
2022-04-19 12:10:00,83.5,83.56,83.38,83.4,11982.0,74.1437,74.197,74.0371,74.0549,11982.0
2022-04-19 12:15:00,83.38,83.45,83.36,83.45,5948.0,74.0371,74.0993,74.0194,74.0993,5948.0
2022-04-19 12:20:00,83.44,83.54,83.43,83.5,5136.0,74.0904,74.1792,74.0815,74.1437,5136.0
2022-04-19 12:25:00,83.46,83.55,83.41,83.5,21372.0,74.1082,74.1881,74.0638,74.1437,21372.0
2022-04-19 12:30:00,83.51,83.54,83.32,83.39,13131.0,74.1526,74.1792,73.9839,74.046,13131.0
2022-04-19 12:35:00,83.42,83.58,83.33,83.41,10092.0,74.0727,74.2147,73.9927,74.0638,10092.0
2022-04-19 12:40:00,83.4,83.41,83.35,83.38,7071.0,74.0549,74.0638,74.0105,74.0371,7071.0
2022-04-19 12:45:00,83.39,83.39,83.24,83.37,10563.0,74.046,74.046,73.9128,74.0283,10563.0
2022-04-19 12:50:00,83.35,83.44,83.29,83.44,9270.0,74.0105,74.0904,73.9572,74.0904,9270.0
2022-04-19 12:55:00,83.45,83.52,83.36,83.5,8738.0,74.0993,74.1614,74.0194,74.1437,8738.0
2022-04-19 13:00:00,83.5,83.61,83.45,83.61,8377.0,74.1437,74.2414,74.0993,74.2414,8377.0
2022-04-19 13:05:00,83.58,83.84,83.57,83.8,10475.0,74.2147,74.4456,74.2058,74.4101,10475.0
2022-04-19 13:10:00,83.78,83.78,83.72,83.72,7798.0,74.3923,74.3923,74.339,74.339,7798.0
2022-04-19 13:15:00,83.72,83.83,83.7,83.8,8222.0,74.339,74.4367,74.3213,74.4101,8222.0
2022-04-19 13:20:00,83.79,83.96,83.78,83.89,8938.0,74.4012,74.5521,74.3923,74.49,8938.0
2022-04-19 13:25:00,83.9,83.9,83.52,83.53,4443.0,74.4989,74.4989,74.1614,74.1703,4443.0
2022-04-19 13:30:00,83.6,83.75,83.6,83.73,7320.0,74.2325,74.3657,74.2325,74.3479,7320.0
2022-04-19 13:35:00,83.72,83.83,83.71,83.83,2276.0,74.339,74.4367,74.3302,74.4367,2276.0
2022-04-19 13:40:00,83.83,83.83,83.62,83.63,8287.0,74.4367,74.4367,74.2502,74.2591,8287.0
2022-04-19 13:45:00,83.62,83.62,83.51,83.6,8241.0,74.2502,74.2502,74.1526,74.2325,8241.0
2022-04-19 13:50:00,83.59,83.82,83.59,83.77,13560.0,74.2236,74.4278,74.2236,74.3834,13560.0
2022-04-19 13:55:00,83.76,83.91,83.75,83.83,7473.0,74.3746,74.5077,74.3657,74.4367,7473.0
2022-04-19 14:00:00,83.81,83.84,83.73,83.77,5513.0,74.419,74.4456,74.3479,74.3834,5513.0
2022-04-19 14:05:00,83.78,83.8,83.65,83.65,4639.0,74.3923,74.4101,74.2769,74.2769,4639.0
2022-04-19 14:10:00,83.63,83.66,83.43,83.47,6778.0,74.2591,74.2858,74.0815,74.1171,6778.0
2022-04-19 14:15:00,83.48,83.5,83.42,83.48,7654.0,74.1259,74.1437,74.0727,74.1259,7654.0
2022-04-19 14:20:00,83.5,83.51,83.4,83.5,10707.0,74.1437,74.1526,74.0549,74.1437,10707.0
2022-04-19 14:25:00,83.48,83.5,83.32,83.47,9692.0,74.1259,74.1437,73.9839,74.1171,9692.0
2022-04-19 14:30:00,83.46,83.5,83.36,83.38,8588.0,74.1082,74.1437,74.0194,74.0371,8588.0
2022-04-19 14:35:00,83.41,83.56,83.41,83.56,7826.0,74.0638,74.197,74.0638,74.197,7826.0
2022-04-19 14:40:00,83.59,83.69,83.56,83.58,6151.0,74.2236,74.3124,74.197,74.2147,6151.0
2022-04-19 14:45:00,83.56,83.61,83.47,83.61,5820.0,74.197,74.2414,74.1171,74.2414,5820.0
2022-04-19 14:50:00,83.61,83.68,83.5,83.59,7337.0,74.2414,74.3035,74.1437,74.2236,7337.0
2022-04-19 14:55:00,83.59,83.64,83.54,83.62,3921.0,74.2236,74.268,74.1792,74.2502,3921.0
2022-04-19 15:00:00,83.63,83.65,83.53,83.65,7575.0,74.2591,74.2769,74.1703,74.2769,7575.0
2022-04-19 15:05:00,83.65,83.76,83.62,83.75,8030.0,74.2769,74.3746,74.2502,74.3657,8030.0
2022-04-19 15:10:00,83.75,83.96,83.74,83.88,11405.0,74.3657,74.5521,74.3568,74.4811,11405.0
2022-04-19 15:15:00,83.9,83.98,83.67,83.92,22898.0,74.4989,74.5699,74.2946,74.5166,22898.0
2022-04-19 15:20:00,83.93,84.1,83.91,84.09,9292.0,74.5255,74.6765,74.5077,74.6676,9292.0
2022-04-19 15:25:00,84.08,84.15,84.02,84.14,14397.0,74.6587,74.7209,74.6054,74.712,14397.0
2022-04-19 15:30:00,84.16,84.29,84.11,84.27,15658.0,74.7297,74.8452,74.6853,74.8274,15658.0
2022-04-19 15:35:00,84.24,84.42,84.23,84.36,20572.0,74.8008,74.9606,74.7919,74.9073,20572.0
2022-04-19 15:40:00,84.38,84.42,84.27,84.41,24730.0,74.9251,74.9606,74.8274,74.9517,24730.0
2022-04-19 15:45:00,84.38,84.39,84.17,84.23,20858.0,74.9251,74.934,74.7386,74.7919,20858.0
2022-04-19 15:50:00,84.24,84.44,84.23,84.28,34969.0,74.8008,74.9784,74.7919,74.8363,34969.0
2022-04-19 15:55:00,84.24,84.27,84.07,84.12,131377.0,74.8008,74.8274,74.6498,74.6942,131377.0
2022-04-20 09:30:00,84.77,86.16,84.69,86.08,42947.0,75.2714,76.5056,75.2003,76.4346,42947.0
2022-04-20 09:35:00,86.13,86.51,85.8,86.33,32509.0,76.479,76.8164,76.186,76.6566,32509.0
2022-04-20 09:40:00,86.4,86.96,86.3,86.79,51320.0,76.7187,77.216,76.6299,77.065,51320.0
2022-04-20 09:45:00,86.77,86.81,86.45,86.61,69315.0,77.0473,77.0828,76.7631,76.9052,69315.0
2022-04-20 09:50:00,86.61,86.69,85.81,86.0,43688.0,76.9052,76.9762,76.1949,76.3636,43688.0
2022-04-20 09:55:00,86.06,86.48,86.06,86.16,16076.0,76.4168,76.7898,76.4168,76.5056,16076.0
2022-04-20 10:00:00,86.03,86.13,85.45,85.81,23515.0,76.3902,76.479,75.8752,76.1949,23515.0
2022-04-20 10:05:00,85.73,86.36,85.73,86.34,31793.0,76.1238,76.6832,76.1238,76.6655,31793.0
2022-04-20 10:10:00,86.34,86.59,86.19,86.41,18025.0,76.6655,76.8875,76.5323,76.7276,18025.0
2022-04-20 10:15:00,86.41,86.51,86.25,86.31,10993.0,76.7276,76.8164,76.5855,76.6388,10993.0
2022-04-20 10:20:00,86.33,86.5,86.33,86.34,14581.0,76.6566,76.8075,76.6566,76.6655,14581.0
2022-04-20 10:25:00,86.37,86.49,86.23,86.46,11662.0,76.6921,76.7987,76.5678,76.772,11662.0
2022-04-20 10:30:00,86.4,86.55,86.32,86.5,10963.0,76.7187,76.8519,76.6477,76.8075,10963.0
2022-04-20 10:35:00,86.5,86.63,86.47,86.63,12594.0,76.8075,76.923,76.7809,76.923,12594.0
2022-04-20 10:40:00,86.61,86.74,86.56,86.6,14431.0,76.9052,77.0206,76.8608,76.8963,14431.0
2022-04-20 10:45:00,86.6,86.72,86.53,86.61,10061.0,76.8963,77.0029,76.8342,76.9052,10061.0
2022-04-20 10:50:00,86.62,86.81,86.61,86.74,11397.0,76.9141,77.0828,76.9052,77.0206,11397.0
2022-04-20 10:55:00,86.72,86.82,86.7,86.8,12637.0,77.0029,77.0917,76.9851,77.0739,12637.0
2022-04-20 11:00:00,86.83,86.83,86.64,86.75,25398.0,77.1006,77.1006,76.9318,77.0295,25398.0
2022-04-20 11:05:00,86.77,86.94,86.74,86.9,22618.0,77.0473,77.1982,77.0206,77.1627,22618.0
2022-04-20 11:10:00,86.88,86.88,86.3,86.59,25468.0,77.145,77.145,76.6299,76.8875,25468.0
2022-04-20 11:15:00,86.64,86.7,86.22,86.25,12103.0,76.9318,76.9851,76.5589,76.5855,12103.0
2022-04-20 11:20:00,86.25,86.36,86.17,86.33,10049.0,76.5855,76.6832,76.5145,76.6566,10049.0
2022-04-20 11:25:00,86.3,86.3,86.0,86.02,9267.0,76.6299,76.6299,76.3636,76.3813,9267.0
2022-04-20 11:30:00,86.02,86.15,86.01,86.02,6265.0,76.3813,76.4968,76.3724,76.3813,6265.0
2022-04-20 11:35:00,86.03,86.32,86.03,86.31,4645.0,76.3902,76.6477,76.3902,76.6388,4645.0
2022-04-20 11:40:00,86.31,86.52,86.27,86.5,10585.0,76.6388,76.8253,76.6033,76.8075,10585.0
2022-04-20 11:45:00,86.51,86.51,86.23,86.28,7592.0,76.8164,76.8164,76.5678,76.6122,7592.0
2022-04-20 11:50:00,86.27,86.28,85.99,86.1,4646.0,76.6033,76.6122,76.3547,76.4524,4646.0
2022-04-20 11:55:00,86.09,86.26,86.08,86.26,7851.0,76.4435,76.5944,76.4346,76.5944,7851.0
2022-04-20 12:00:00,86.28,86.35,86.15,86.25,14747.0,76.6122,76.6743,76.4968,76.5855,14747.0
2022-04-20 12:05:00,86.25,86.31,86.15,86.23,11702.0,76.5855,76.6388,76.4968,76.5678,11702.0
2022-04-20 12:10:00,86.18,86.18,86.11,86.17,8309.0,76.5234,76.5234,76.4612,76.5145,8309.0
2022-04-20 12:15:00,86.17,86.18,86.03,86.04,9503.0,76.5145,76.5234,76.3902,76.3991,9503.0
2022-04-20 12:20:00,86.03,86.04,85.94,86.04,6186.0,76.3902,76.3991,76.3103,76.3991,6186.0
2022-04-20 12:25:00,86.06,86.3,86.06,86.26,14733.0,76.4168,76.6299,76.4168,76.5944,14733.0
2022-04-20 12:30:00,86.28,86.36,86.18,86.3,10648.0,76.6122,76.6832,76.5234,76.6299,10648.0
2022-04-20 12:35:00,86.28,86.46,86.26,86.31,8551.0,76.6122,76.772,76.5944,76.6388,8551.0
2022-04-20 12:40:00,86.23,86.27,86.04,86.07,7943.0,76.5678,76.6033,76.3991,76.4257,7943.0
2022-04-20 12:45:00,86.08,86.16,86.01,86.07,9630.0,76.4346,76.5056,76.3724,76.4257,9630.0
2022-04-20 12:50:00,86.1,86.38,86.07,86.28,7748.0,76.4524,76.701,76.4257,76.6122,7748.0
2022-04-20 12:55:00,86.31,86.34,86.24,86.28,6325.0,76.6388,76.6655,76.5767,76.6122,6325.0
2022-04-20 13:00:00,86.36,86.39,86.33,86.36,5835.0,76.6832,76.7099,76.6566,76.6832,5835.0
2022-04-20 13:05:00,86.38,86.4,86.16,86.21,7983.0,76.701,76.7187,76.5056,76.55,7983.0
2022-04-20 13:10:00,86.23,86.45,86.22,86.37,8831.0,76.5678,76.7631,76.5589,76.6921,8831.0
2022-04-20 13:15:00,86.4,86.52,86.36,86.4,7951.0,76.7187,76.8253,76.6832,76.7187,7951.0
2022-04-20 13:20:00,86.4,86.43,86.25,86.3,7405.0,76.7187,76.7454,76.5855,76.6299,7405.0
2022-04-20 13:25:00,86.32,86.32,86.18,86.29,5173.0,76.6477,76.6477,76.5234,76.6211,5173.0
2022-04-20 13:30:00,86.3,86.34,86.16,86.17,10219.0,76.6299,76.6655,76.5056,76.5145,10219.0
2022-04-20 13:35:00,86.2,86.24,86.19,86.23,6900.0,76.5412,76.5767,76.5323,76.5678,6900.0
2022-04-20 13:40:00,86.25,86.49,86.24,86.49,3785.0,76.5855,76.7987,76.5767,76.7987,3785.0
2022-04-20 13:45:00,86.49,86.53,86.35,86.35,9613.0,76.7987,76.8342,76.6743,76.6743,9613.0
2022-04-20 13:50:00,86.35,86.38,86.15,86.21,4017.0,76.6743,76.701,76.4968,76.55,4017.0
2022-04-20 13:55:00,86.25,86.27,86.21,86.25,8675.0,76.5855,76.6033,76.55,76.5855,8675.0
2022-04-20 14:00:00,86.23,86.44,86.23,86.36,7473.0,76.5678,76.7543,76.5678,76.6832,7473.0
2022-04-20 14:05:00,86.38,86.45,86.25,86.33,7587.0,76.701,76.7631,76.5855,76.6566,7587.0
2022-04-20 14:10:00,86.34,86.36,86.21,86.21,8652.0,76.6655,76.6832,76.55,76.55,8652.0
2022-04-20 14:15:00,86.23,86.28,86.05,86.06,5715.0,76.5678,76.6122,76.408,76.4168,5715.0
2022-04-20 14:20:00,86.05,86.12,86.01,86.11,7085.0,76.408,76.4701,76.3724,76.4612,7085.0
2022-04-20 14:25:00,86.12,86.12,86.03,86.08,5325.0,76.4701,76.4701,76.3902,76.4346,5325.0
2022-04-20 14:30:00,86.07,86.11,85.98,86.11,9617.0,76.4257,76.4612,76.3458,76.4612,9617.0
2022-04-20 14:35:00,86.1,86.1,85.79,85.8,10448.0,76.4524,76.4524,76.1771,76.186,10448.0
2022-04-20 14:40:00,85.81,85.84,85.71,85.74,7263.0,76.1949,76.2215,76.1061,76.1327,7263.0
2022-04-20 14:45:00,85.72,85.95,85.63,85.88,9749.0,76.1149,76.3192,76.035,76.257,9749.0
2022-04-20 14:50:00,85.86,85.92,85.72,85.73,8479.0,76.2392,76.2925,76.1149,76.1238,8479.0
2022-04-20 14:55:00,85.72,85.79,85.66,85.75,7410.0,76.1149,76.1771,76.0617,76.1416,7410.0
2022-04-20 15:00:00,85.79,85.88,85.72,85.8,15682.0,76.1771,76.257,76.1149,76.186,15682.0
2022-04-20 15:05:00,85.78,85.88,85.72,85.79,17381.0,76.1682,76.257,76.1149,76.1771,17381.0
2022-04-20 15:10:00,85.79,86.0,85.76,85.96,18350.0,76.1771,76.3636,76.1505,76.328,18350.0
2022-04-20 15:15:00,85.95,86.07,85.91,86.0,9820.0,76.3192,76.4257,76.2836,76.3636,9820.0
2022-04-20 15:20:00,86.0,86.02,85.91,86.0,12289.0,76.3636,76.3813,76.2836,76.3636,12289.0
2022-04-20 15:25:00,86.02,86.15,85.98,86.08,9579.0,76.3813,76.4968,76.3458,76.4346,9579.0
2022-04-20 15:30:00,86.06,86.08,85.83,85.83,18702.0,76.4168,76.4346,76.2126,76.2126,18702.0
2022-04-20 15:35:00,85.83,85.99,85.79,85.97,15146.0,76.2126,76.3547,76.1771,76.3369,15146.0
2022-04-20 15:40:00,85.96,86.06,85.94,86.01,22932.0,76.328,76.4168,76.3103,76.3724,22932.0
2022-04-20 15:45:00,86.03,86.08,85.94,85.95,26285.0,76.3902,76.4346,76.3103,76.3192,26285.0
2022-04-20 15:50:00,85.94,85.98,85.72,85.73,43264.0,76.3103,76.3458,76.1149,76.1238,43264.0
2022-04-20 15:55:00,85.73,85.83,85.72,85.8,94652.0,76.1238,76.2126,76.1149,76.186,94652.0
2022-04-21 09:30:00,86.22,86.47,86.22,86.39,11497.0,76.5589,76.7809,76.5589,76.7099,11497.0
2022-04-21 09:35:00,86.55,86.88,86.22,86.22,6529.0,76.8519,77.145,76.5589,76.5589,6529.0
2022-04-21 09:40:00,86.17,86.33,86.09,86.26,2660.0,76.5145,76.6566,76.4435,76.5944,2660.0
2022-04-21 09:45:00,86.12,86.17,85.92,86.08,2450.0,76.4701,76.5145,76.2925,76.4346,2450.0
2022-04-21 09:50:00,86.07,86.15,85.95,86.04,4938.0,76.4257,76.4968,76.3192,76.3991,4938.0
2022-04-21 09:55:00,86.11,86.25,86.05,86.25,2537.0,76.4612,76.5855,76.408,76.5855,2537.0
2022-04-21 10:00:00,86.31,86.39,86.1,86.31,21120.0,76.6388,76.7099,76.4524,76.6388,21120.0
2022-04-21 10:05:00,86.29,86.3,85.99,86.06,10666.0,76.6211,76.6299,76.3547,76.4168,10666.0
2022-04-21 10:10:00,86.14,86.15,85.75,85.89,9957.0,76.4879,76.4968,76.1416,76.2659,9957.0
2022-04-21 10:15:00,85.89,86.22,85.89,86.2,8882.0,76.2659,76.5589,76.2659,76.5412,8882.0
2022-04-21 10:20:00,86.2,86.44,86.2,86.37,8500.0,76.5412,76.7543,76.5412,76.6921,8500.0
2022-04-21 10:25:00,86.28,86.7,86.28,86.67,6061.0,76.6122,76.9851,76.6122,76.9585,6061.0
2022-04-21 10:30:00,86.63,86.85,86.63,86.71,9652.0,76.923,77.1183,76.923,76.994,9652.0
2022-04-21 10:35:00,86.78,86.78,86.45,86.58,9529.0,77.0562,77.0562,76.7631,76.8786,9529.0
2022-04-21 10:40:00,86.56,86.76,86.54,86.71,15780.0,76.8608,77.0384,76.8431,76.994,15780.0
2022-04-21 10:45:00,86.71,86.87,86.5,86.55,14996.0,76.994,77.1361,76.8075,76.8519,14996.0
2022-04-21 10:50:00,86.57,86.76,86.54,86.64,6128.0,76.8697,77.0384,76.8431,76.9318,6128.0
2022-04-21 10:55:00,86.61,86.62,86.54,86.61,6890.0,76.9052,76.9141,76.8431,76.9052,6890.0
2022-04-21 11:00:00,86.65,86.66,86.42,86.42,27508.0,76.9407,76.9496,76.7365,76.7365,27508.0
2022-04-21 11:05:00,86.37,86.37,86.11,86.23,11471.0,76.6921,76.6921,76.4612,76.5678,11471.0
2022-04-21 11:10:00,86.19,86.23,86.16,86.16,3830.0,76.5323,76.5678,76.5056,76.5056,3830.0
2022-04-21 11:15:00,86.19,86.22,86.08,86.2,9561.0,76.5323,76.5589,76.4346,76.5412,9561.0
2022-04-21 11:20:00,86.17,86.2,85.99,86.05,4792.0,76.5145,76.5412,76.3547,76.408,4792.0
2022-04-21 11:25:00,86.14,86.2,85.91,85.95,3925.0,76.4879,76.5412,76.2836,76.3192,3925.0
2022-04-21 11:30:00,86.01,86.04,85.87,85.98,2200.0,76.3724,76.3991,76.2481,76.3458,2200.0
2022-04-21 11:35:00,85.92,85.96,85.87,85.96,3790.0,76.2925,76.328,76.2481,76.328,3790.0
2022-04-21 11:40:00,85.92,85.94,85.66,85.66,3521.0,76.2925,76.3103,76.0617,76.0617,3521.0
2022-04-21 11:45:00,85.65,85.74,85.59,85.74,2785.0,76.0528,76.1327,75.9995,76.1327,2785.0
2022-04-21 11:50:00,85.66,85.79,85.59,85.71,3900.0,76.0617,76.1771,75.9995,76.1061,3900.0
2022-04-21 11:55:00,85.69,85.69,85.53,85.54,3410.0,76.0883,76.0883,75.9462,75.9551,3410.0
2022-04-21 12:00:00,85.56,85.56,85.28,85.28,5039.0,75.9729,75.9729,75.7242,75.7242,5039.0
2022-04-21 12:05:00,85.37,85.45,85.2,85.41,19480.0,75.8042,75.8752,75.6532,75.8397,19480.0
2022-04-21 12:10:00,85.39,85.4,85.23,85.29,4100.0,75.8219,75.8308,75.6798,75.7331,4100.0
2022-04-21 12:15:00,85.31,85.38,85.26,85.31,3659.0,75.7509,75.813,75.7065,75.7509,3659.0
2022-04-21 12:20:00,85.27,85.29,85.17,85.19,6439.0,75.7154,75.7331,75.6266,75.6443,6439.0
2022-04-21 12:25:00,85.13,85.22,85.02,85.03,12482.0,75.591,75.671,75.4934,75.5023,12482.0
2022-04-21 12:30:00,85.05,85.19,84.88,85.1,9125.0,75.52,75.6443,75.3691,75.5644,9125.0
2022-04-21 12:35:00,85.09,85.13,84.96,85.1,4275.0,75.5555,75.591,75.4401,75.5644,4275.0
2022-04-21 12:40:00,85.14,85.17,85.01,85.03,7068.0,75.5999,75.6266,75.4845,75.5023,7068.0
2022-04-21 12:45:00,85.01,85.03,84.64,84.78,9554.0,75.4845,75.5023,75.156,75.2803,9554.0
2022-04-21 12:50:00,84.75,84.75,84.52,84.52,5510.0,75.2536,75.2536,75.0494,75.0494,5510.0
2022-04-21 12:55:00,84.49,84.55,84.29,84.33,3126.0,75.0228,75.076,74.8452,74.8807,3126.0
2022-04-21 13:00:00,84.28,84.29,84.09,84.09,13024.0,74.8363,74.8452,74.6676,74.6676,13024.0
2022-04-21 13:05:00,84.13,84.14,84.01,84.13,14154.0,74.7031,74.712,74.5965,74.7031,14154.0
2022-04-21 13:10:00,84.1,84.19,83.91,84.19,5164.0,74.6765,74.7564,74.5077,74.7564,5164.0
2022-04-21 13:15:00,84.2,84.21,83.99,84.15,11159.0,74.7653,74.7741,74.5788,74.7209,11159.0
2022-04-21 13:20:00,84.17,84.47,84.17,84.39,13988.0,74.7386,75.005,74.7386,74.934,13988.0
2022-04-21 13:25:00,84.42,84.54,84.33,84.52,6006.0,74.9606,75.0672,74.8807,75.0494,6006.0
2022-04-21 13:30:00,84.56,84.6,84.43,84.51,10277.0,75.0849,75.1204,74.9695,75.0405,10277.0
2022-04-21 13:35:00,84.48,84.49,84.33,84.36,2600.0,75.0139,75.0228,74.8807,74.9073,2600.0
2022-04-21 13:40:00,84.4,84.53,84.35,84.51,4888.0,74.9428,75.0583,74.8984,75.0405,4888.0
2022-04-21 13:45:00,84.56,84.85,84.55,84.73,2910.0,75.0849,75.3424,75.076,75.2359,2910.0
2022-04-21 13:50:00,84.68,84.72,84.48,84.48,9410.0,75.1915,75.227,75.0139,75.0139,9410.0
2022-04-21 13:55:00,84.5,84.57,84.44,84.45,6556.0,75.0316,75.0938,74.9784,74.9872,6556.0
2022-04-21 14:00:00,84.44,84.48,84.12,84.17,6095.0,74.9784,75.0139,74.6942,74.7386,6095.0
2022-04-21 14:05:00,84.12,84.21,84.09,84.16,4514.0,74.6942,74.7741,74.6676,74.7297,4514.0
2022-04-21 14:10:00,84.15,84.25,84.08,84.14,6073.0,74.7209,74.8097,74.6587,74.712,6073.0
2022-04-21 14:15:00,84.12,84.21,84.08,84.08,5676.0,74.6942,74.7741,74.6587,74.6587,5676.0
2022-04-21 14:20:00,84.13,84.27,84.11,84.15,5760.0,74.7031,74.8274,74.6853,74.7209,5760.0
2022-04-21 14:25:00,84.17,84.59,84.17,84.41,9548.0,74.7386,75.1116,74.7386,74.9517,9548.0
2022-04-21 14:30:00,84.41,84.7,84.4,84.59,7378.0,74.9517,75.2092,74.9428,75.1116,7378.0
2022-04-21 14:35:00,84.63,84.84,84.57,84.58,8623.0,75.1471,75.3335,75.0938,75.1027,8623.0
2022-04-21 14:40:00,84.61,84.66,84.48,84.48,8921.0,75.1293,75.1737,75.0139,75.0139,8921.0
2022-04-21 14:45:00,84.5,84.5,84.24,84.25,7100.0,75.0316,75.0316,74.8008,74.8097,7100.0
2022-04-21 14:50:00,84.29,84.38,84.25,84.36,9281.0,74.8452,74.9251,74.8097,74.9073,9281.0
2022-04-21 14:55:00,84.35,84.38,84.24,84.38,9130.0,74.8984,74.9251,74.8008,74.9251,9130.0
2022-04-21 15:00:00,84.4,84.4,84.29,84.32,7517.0,74.9428,74.9428,74.8452,74.8718,7517.0
2022-04-21 15:05:00,84.33,84.39,84.25,84.25,7822.0,74.8807,74.934,74.8097,74.8097,7822.0
2022-04-21 15:10:00,84.26,84.45,84.26,84.37,11580.0,74.8185,74.9872,74.8185,74.9162,11580.0
2022-04-21 15:15:00,84.4,84.54,84.36,84.48,11479.0,74.9428,75.0672,74.9073,75.0139,11479.0
2022-04-21 15:20:00,84.5,84.67,84.45,84.67,10770.0,75.0316,75.1826,74.9872,75.1826,10770.0
2022-04-21 15:25:00,84.64,84.75,84.47,84.75,14439.0,75.156,75.2536,75.005,75.2536,14439.0
2022-04-21 15:30:00,84.71,84.74,84.57,84.67,15799.0,75.2181,75.2447,75.0938,75.1826,15799.0
2022-04-21 15:35:00,84.66,84.66,84.4,84.58,16391.0,75.1737,75.1737,74.9428,75.1027,16391.0
2022-04-21 15:40:00,84.6,84.68,84.38,84.54,22388.0,75.1204,75.1915,74.9251,75.0672,22388.0
2022-04-21 15:45:00,84.53,84.57,84.25,84.25,16735.0,75.0583,75.0938,74.8097,74.8097,16735.0
2022-04-21 15:50:00,84.28,84.56,84.2,84.4,50331.0,74.8363,75.0849,74.7653,74.9428,50331.0
2022-04-21 15:55:00,84.38,84.42,84.21,84.26,123655.0,74.9251,74.9606,74.7741,74.8185,123655.0
2022-04-22 09:30:00,83.87,84.09,83.64,84.03,18310.0,74.4722,74.6676,74.268,74.6143,18310.0
2022-04-22 09:35:00,84.04,84.06,83.51,83.59,13007.0,74.6232,74.6409,74.1526,74.2236,13007.0
2022-04-22 09:40:00,83.51,83.52,82.98,83.17,8729.0,74.1526,74.1614,73.682,73.8507,8729.0
2022-04-22 09:45:00,83.17,83.53,83.1,83.53,13263.0,73.8507,74.1703,73.7885,74.1703,13263.0
2022-04-22 09:50:00,83.59,84.0,83.59,83.74,9404.0,74.2236,74.5877,74.2236,74.3568,9404.0
2022-04-22 09:55:00,83.79,83.82,83.39,83.4,10425.0,74.4012,74.4278,74.046,74.0549,10425.0
2022-04-22 10:00:00,83.34,83.59,83.13,83.2,13681.0,74.0016,74.2236,73.8151,73.8773,13681.0
2022-04-22 10:05:00,83.24,83.32,82.99,83.02,18397.0,73.9128,73.9839,73.6908,73.7175,18397.0
2022-04-22 10:10:00,82.99,83.01,82.53,82.56,13500.0,73.6908,73.7086,73.2824,73.309,13500.0
2022-04-22 10:15:00,82.55,82.61,82.25,82.39,20644.0,73.3001,73.3534,73.0338,73.1581,20644.0
2022-04-22 10:20:00,82.39,82.5,82.32,82.4,4749.0,73.1581,73.2557,73.0959,73.1669,4749.0
2022-04-22 10:25:00,82.44,82.47,82.25,82.25,10099.0,73.2025,73.2291,73.0338,73.0338,10099.0
2022-04-22 10:30:00,82.26,82.59,82.23,82.55,8515.0,73.0426,73.3357,73.016,73.3001,8515.0
2022-04-22 10:35:00,82.54,82.74,82.43,82.61,10027.0,73.2913,73.4688,73.1936,73.3534,10027.0
2022-04-22 10:40:00,82.6,82.64,82.4,82.45,5805.0,73.3445,73.3801,73.1669,73.2113,5805.0
2022-04-22 10:45:00,82.47,82.65,82.41,82.55,12091.0,73.2291,73.3889,73.1758,73.3001,12091.0
2022-04-22 10:50:00,82.58,82.61,82.44,82.6,11665.0,73.3268,73.3534,73.2025,73.3445,11665.0
2022-04-22 10:55:00,82.56,82.83,82.54,82.62,10490.0,73.309,73.5488,73.2913,73.3623,10490.0
2022-04-22 11:00:00,82.64,82.69,82.47,82.5,14431.0,73.3801,73.4245,73.2291,73.2557,14431.0
2022-04-22 11:05:00,82.5,82.75,82.36,82.74,13271.0,73.2557,73.4777,73.1314,73.4688,13271.0
2022-04-22 11:10:00,82.74,82.98,82.6,82.81,9322.0,73.4688,73.682,73.3445,73.531,9322.0
2022-04-22 11:15:00,82.78,82.88,82.62,82.76,7042.0,73.5044,73.5932,73.3623,73.4866,7042.0
2022-04-22 11:20:00,82.83,83.01,82.73,82.8,8259.0,73.5488,73.7086,73.46,73.5221,8259.0
2022-04-22 11:25:00,82.81,82.82,82.66,82.74,14889.0,73.531,73.5399,73.3978,73.4688,14889.0
2022-04-22 11:30:00,82.73,82.75,82.41,82.43,10167.0,73.46,73.4777,73.1758,73.1936,10167.0
2022-04-22 11:35:00,82.45,82.54,82.31,82.49,8737.0,73.2113,73.2913,73.087,73.2469,8737.0
2022-04-22 11:40:00,82.49,82.61,82.42,82.42,10061.0,73.2469,73.3534,73.1847,73.1847,10061.0
2022-04-22 11:45:00,82.45,82.55,82.26,82.27,12029.0,73.2113,73.3001,73.0426,73.0515,12029.0
2022-04-22 11:50:00,82.26,82.33,82.22,82.3,6727.0,73.0426,73.1048,73.0071,73.0782,6727.0
2022-04-22 11:55:00,82.3,82.42,82.25,82.4,3264.0,73.0782,73.1847,73.0338,73.1669,3264.0
2022-04-22 12:00:00,82.41,82.42,82.36,82.37,3450.0,73.1758,73.1847,73.1314,73.1403,3450.0
2022-04-22 12:05:00,82.51,82.54,82.45,82.53,3948.0,73.2646,73.2913,73.2113,73.2824,3948.0
2022-04-22 12:10:00,82.53,82.68,82.49,82.67,12447.0,73.2824,73.4156,73.2469,73.4067,12447.0
2022-04-22 12:15:00,82.66,82.85,82.61,82.85,7353.0,73.3978,73.5665,73.3534,73.5665,7353.0
2022-04-22 12:20:00,82.88,83.02,82.81,83.0,8724.0,73.5932,73.7175,73.531,73.6997,8724.0
2022-04-22 12:25:00,83.01,83.19,82.96,83.08,16741.0,73.7086,73.8684,73.6642,73.7708,16741.0
2022-04-22 12:30:00,83.09,83.31,83.09,83.24,7489.0,73.7796,73.975,73.7796,73.9128,7489.0
2022-04-22 12:35:00,83.2,83.41,83.19,83.21,3576.0,73.8773,74.0638,73.8684,73.8862,3576.0
2022-04-22 12:40:00,83.25,83.3,83.08,83.23,26414.0,73.9217,73.9661,73.7708,73.9039,26414.0
2022-04-22 12:45:00,83.31,83.37,83.27,83.37,5852.0,73.975,74.0283,73.9395,74.0283,5852.0
2022-04-22 12:50:00,83.33,83.34,83.08,83.08,10079.0,73.9927,74.0016,73.7708,73.7708,10079.0
2022-04-22 12:55:00,83.06,83.19,83.04,83.12,6286.0,73.753,73.8684,73.7352,73.8063,6286.0
2022-04-22 13:00:00,83.1,83.13,82.98,83.11,3487.0,73.7885,73.8151,73.682,73.7974,3487.0
2022-04-22 13:05:00,83.14,83.28,83.14,83.27,4589.0,73.824,73.9483,73.824,73.9395,4589.0
2022-04-22 13:10:00,83.24,83.32,83.18,83.3,8721.0,73.9128,73.9839,73.8595,73.9661,8721.0
2022-04-22 13:15:00,83.25,83.29,83.19,83.22,3692.0,73.9217,73.9572,73.8684,73.8951,3692.0
2022-04-22 13:20:00,83.19,83.21,82.83,82.83,5442.0,73.8684,73.8862,73.5488,73.5488,5442.0
2022-04-22 13:25:00,82.85,82.99,82.76,82.98,4504.0,73.5665,73.6908,73.4866,73.682,4504.0
2022-04-22 13:30:00,82.97,83.1,82.93,83.0,14831.0,73.6731,73.7885,73.6376,73.6997,14831.0
2022-04-22 13:35:00,82.95,82.98,82.91,82.93,6886.0,73.6553,73.682,73.6198,73.6376,6886.0
2022-04-22 13:40:00,82.92,82.98,82.82,82.94,8596.0,73.6287,73.682,73.5399,73.6464,8596.0
2022-04-22 13:45:00,82.94,83.0,82.89,82.9,5441.0,73.6464,73.6997,73.602,73.6109,5441.0
2022-04-22 13:50:00,82.9,83.0,82.89,82.89,4116.0,73.6109,73.6997,73.602,73.602,4116.0
2022-04-22 13:55:00,82.91,82.97,82.86,82.88,5156.0,73.6198,73.6731,73.5754,73.5932,5156.0
2022-04-22 14:00:00,82.85,82.87,82.72,82.72,5686.0,73.5665,73.5843,73.4511,73.4511,5686.0
2022-04-22 14:05:00,82.73,82.83,82.69,82.81,8796.0,73.46,73.5488,73.4245,73.531,8796.0
2022-04-22 14:10:00,82.81,82.87,82.74,82.76,9638.0,73.531,73.5843,73.4688,73.4866,9638.0
2022-04-22 14:15:00,82.78,83.21,82.75,83.16,9384.0,73.5044,73.8862,73.4777,73.8418,9384.0
2022-04-22 14:20:00,83.15,83.21,82.99,83.04,5180.0,73.8329,73.8862,73.6908,73.7352,5180.0
2022-04-22 14:25:00,83.01,83.17,82.99,83.08,8539.0,73.7086,73.8507,73.6908,73.7708,8539.0
2022-04-22 14:30:00,83.08,83.08,82.75,82.75,7178.0,73.7708,73.7708,73.4777,73.4777,7178.0
2022-04-22 14:35:00,82.7,82.7,82.62,82.64,1745.0,73.4333,73.4333,73.3623,73.3801,1745.0
2022-04-22 14:40:00,82.69,82.71,82.6,82.65,11712.0,73.4245,73.4422,73.3445,73.3889,11712.0
2022-04-22 14:45:00,82.69,82.77,82.64,82.77,6487.0,73.4245,73.4955,73.3801,73.4955,6487.0
2022-04-22 14:50:00,82.67,82.68,82.56,82.56,6845.0,73.4067,73.4156,73.309,73.309,6845.0
2022-04-22 14:55:00,82.52,82.56,82.41,82.56,7684.0,73.2735,73.309,73.1758,73.309,7684.0
2022-04-22 15:00:00,82.56,82.64,82.56,82.64,5694.0,73.309,73.3801,73.309,73.3801,5694.0
2022-04-22 15:05:00,82.64,82.81,82.62,82.66,8999.0,73.3801,73.531,73.3623,73.3978,8999.0
2022-04-22 15:10:00,82.66,83.15,82.64,83.15,13660.0,73.3978,73.8329,73.3801,73.8329,13660.0
2022-04-22 15:15:00,83.07,83.11,82.94,83.0,13076.0,73.7619,73.7974,73.6464,73.6997,13076.0
2022-04-22 15:20:00,82.98,82.99,82.85,82.97,26764.0,73.682,73.6908,73.5665,73.6731,26764.0
2022-04-22 15:25:00,83.0,83.1,82.95,83.01,15834.0,73.6997,73.7885,73.6553,73.7086,15834.0
2022-04-22 15:30:00,83.03,83.3,83.03,83.09,30597.0,73.7264,73.9661,73.7264,73.7796,30597.0
2022-04-22 15:35:00,83.1,83.26,83.09,83.17,15062.0,73.7885,73.9306,73.7796,73.8507,15062.0
2022-04-22 15:40:00,83.2,83.34,82.9,82.97,22984.0,73.8773,74.0016,73.6109,73.6731,22984.0
2022-04-22 15:45:00,82.94,82.94,82.57,82.57,18774.0,73.6464,73.6464,73.3179,73.3179,18774.0
2022-04-22 15:50:00,82.6,82.66,82.4,82.47,45226.0,73.3445,73.3978,73.1669,73.2291,45226.0
2022-04-22 15:55:00,82.47,82.55,82.3,82.41,112857.0,73.2291,73.3001,73.0782,73.1758,112857.0
2022-04-25 09:30:00,81.52,82.2,81.43,82.2,25199.0,72.3856,72.9894,72.3056,72.9894,25199.0
2022-04-25 09:35:00,82.33,82.58,82.16,82.17,47114.0,73.1048,73.3268,72.9538,72.9627,47114.0
2022-04-25 09:40:00,82.24,82.24,81.59,81.59,9442.0,73.0249,73.0249,72.4477,72.4477,9442.0
2022-04-25 09:45:00,81.78,81.96,81.59,81.96,7839.0,72.6164,72.7762,72.4477,72.7762,7839.0
2022-04-25 09:50:00,81.85,82.31,81.8,81.81,7904.0,72.6786,73.087,72.6342,72.6431,7904.0
2022-04-25 09:55:00,81.85,81.96,81.6,81.61,12778.0,72.6786,72.7762,72.4566,72.4655,12778.0
2022-04-25 10:00:00,81.65,81.93,81.61,81.67,15279.0,72.501,72.7496,72.4655,72.5187,15279.0
2022-04-25 10:05:00,81.67,81.94,81.57,81.83,16148.0,72.5187,72.7585,72.4299,72.6608,16148.0
2022-04-25 10:10:00,81.83,81.96,81.64,81.65,12243.0,72.6608,72.7762,72.4921,72.501,12243.0
2022-04-25 10:15:00,81.62,81.84,81.56,81.67,8315.0,72.4743,72.6697,72.4211,72.5187,8315.0
2022-04-25 10:20:00,81.67,82.29,81.54,82.16,20240.0,72.5187,73.0693,72.4033,72.9538,20240.0
2022-04-25 10:25:00,82.32,82.71,82.16,82.28,21151.0,73.0959,73.4422,72.9538,73.0604,21151.0
2022-04-25 10:30:00,82.24,82.42,82.15,82.42,21531.0,73.0249,73.1847,72.945,73.1847,21531.0
2022-04-25 10:35:00,82.42,82.5,82.26,82.27,16821.0,73.1847,73.2557,73.0426,73.0515,16821.0
2022-04-25 10:40:00,82.25,82.28,82.05,82.28,9810.0,73.0338,73.0604,72.8562,73.0604,9810.0
2022-04-25 10:45:00,82.3,82.45,82.16,82.22,14027.0,73.0782,73.2113,72.9538,73.0071,14027.0
2022-04-25 10:50:00,82.18,82.18,81.86,81.93,7190.0,72.9716,72.9716,72.6875,72.7496,7190.0
2022-04-25 10:55:00,81.89,81.91,81.63,81.66,11520.0,72.7141,72.7319,72.4832,72.5099,11520.0
2022-04-25 11:00:00,81.69,81.81,81.57,81.68,12391.0,72.5365,72.6431,72.4299,72.5276,12391.0
2022-04-25 11:05:00,81.72,81.8,81.63,81.76,7457.0,72.5631,72.6342,72.4832,72.5987,7457.0
2022-04-25 11:10:00,81.72,82.1,81.63,81.98,14331.0,72.5631,72.9006,72.4832,72.794,14331.0
2022-04-25 11:15:00,81.93,81.93,81.65,81.84,4662.0,72.7496,72.7496,72.501,72.6697,4662.0
2022-04-25 11:20:00,81.84,82.0,81.84,81.92,8316.0,72.6697,72.8118,72.6697,72.7407,8316.0
2022-04-25 11:25:00,81.92,82.08,81.63,81.7,9202.0,72.7407,72.8828,72.4832,72.5454,9202.0
2022-04-25 11:30:00,81.69,81.75,81.56,81.64,17679.0,72.5365,72.5898,72.4211,72.4921,17679.0
2022-04-25 11:35:00,81.71,81.8,81.48,81.63,14100.0,72.5543,72.6342,72.35,72.4832,14100.0
2022-04-25 11:40:00,81.62,81.65,81.49,81.49,15855.0,72.4743,72.501,72.3589,72.3589,15855.0
2022-04-25 11:45:00,81.46,81.5,81.07,81.09,8889.0,72.3323,72.3678,71.986,72.0037,8889.0
2022-04-25 11:50:00,81.11,81.24,81.06,81.11,5349.0,72.0215,72.1369,71.9771,72.0215,5349.0
2022-04-25 11:55:00,81.08,81.2,81.0,81.12,7437.0,71.9949,72.1014,71.9238,72.0304,7437.0
2022-04-25 12:00:00,81.09,81.09,80.8,80.97,25693.0,72.0037,72.0037,71.7462,71.8972,25693.0
2022-04-25 12:05:00,81.04,81.55,81.04,81.42,7793.0,71.9593,72.4122,71.9593,72.2968,7793.0
2022-04-25 12:10:00,81.4,81.63,81.36,81.61,5456.0,72.279,72.4832,72.2435,72.4655,5456.0
2022-04-25 12:15:00,81.64,81.69,81.48,81.49,8379.0,72.4921,72.5365,72.35,72.3589,8379.0
2022-04-25 12:20:00,81.54,81.98,81.54,81.98,8696.0,72.4033,72.794,72.4033,72.794,8696.0
2022-04-25 12:25:00,82.03,82.15,81.63,81.65,23444.0,72.8384,72.945,72.4832,72.501,23444.0
2022-04-25 12:30:00,81.65,81.86,81.55,81.79,11366.0,72.501,72.6875,72.4122,72.6253,11366.0
2022-04-25 12:35:00,81.82,82.07,81.82,81.85,5590.0,72.6519,72.8739,72.6519,72.6786,5590.0
2022-04-25 12:40:00,81.82,81.89,81.61,81.71,9943.0,72.6519,72.7141,72.4655,72.5543,9943.0
2022-04-25 12:45:00,81.66,82.13,81.66,82.1,6813.0,72.5099,72.9272,72.5099,72.9006,6813.0
2022-04-25 12:50:00,82.11,82.11,81.7,81.7,7916.0,72.9094,72.9094,72.5454,72.5454,7916.0
2022-04-25 12:55:00,81.69,81.84,81.65,81.76,7328.0,72.5365,72.6697,72.501,72.5987,7328.0
2022-04-25 13:00:00,81.84,81.89,81.45,81.48,9713.0,72.6697,72.7141,72.3234,72.35,9713.0
2022-04-25 13:05:00,81.52,81.82,81.51,81.77,3788.0,72.3856,72.6519,72.3767,72.6075,3788.0
2022-04-25 13:10:00,81.89,81.97,81.81,81.93,12865.0,72.7141,72.7851,72.6431,72.7496,12865.0
2022-04-25 13:15:00,82.0,82.08,81.89,81.92,11491.0,72.8118,72.8828,72.7141,72.7407,11491.0
2022-04-25 13:20:00,81.9,81.91,81.82,81.82,3792.0,72.723,72.7319,72.6519,72.6519,3792.0
2022-04-25 13:25:00,81.86,81.97,81.72,81.93,5777.0,72.6875,72.7851,72.5631,72.7496,5777.0
2022-04-25 13:30:00,81.92,82.06,81.66,81.69,7638.0,72.7407,72.865,72.5099,72.5365,7638.0
2022-04-25 13:35:00,81.7,81.73,81.59,81.68,4437.0,72.5454,72.572,72.4477,72.5276,4437.0
2022-04-25 13:40:00,81.7,81.94,81.65,81.73,10662.0,72.5454,72.7585,72.501,72.572,10662.0
2022-04-25 13:45:00,81.81,81.88,81.67,81.84,8894.0,72.6431,72.7052,72.5187,72.6697,8894.0
2022-04-25 13:50:00,81.8,81.86,81.6,81.77,4262.0,72.6342,72.6875,72.4566,72.6075,4262.0
2022-04-25 13:55:00,81.71,81.8,81.59,81.65,13637.0,72.5543,72.6342,72.4477,72.501,13637.0
2022-04-25 14:00:00,81.72,81.79,81.62,81.65,6753.0,72.5631,72.6253,72.4743,72.501,6753.0
2022-04-25 14:05:00,81.66,81.86,81.58,81.86,16923.0,72.5099,72.6875,72.4388,72.6875,16923.0
2022-04-25 14:10:00,81.94,81.94,81.63,81.68,19670.0,72.7585,72.7585,72.4832,72.5276,19670.0
2022-04-25 14:15:00,81.64,82.01,81.63,81.86,7413.0,72.4921,72.8206,72.4832,72.6875,7413.0
2022-04-25 14:20:00,81.92,82.16,81.83,82.13,6628.0,72.7407,72.9538,72.6608,72.9272,6628.0
2022-04-25 14:25:00,82.14,82.2,82.02,82.19,31357.0,72.9361,72.9894,72.8295,72.9805,31357.0
2022-04-25 14:30:00,82.2,82.25,82.13,82.21,11820.0,72.9894,73.0338,72.9272,72.9982,11820.0
2022-04-25 14:35:00,82.23,82.23,81.98,82.01,37112.0,73.016,73.016,72.794,72.8206,37112.0
2022-04-25 14:40:00,82.01,82.11,81.95,82.0,12150.0,72.8206,72.9094,72.7674,72.8118,12150.0
2022-04-25 14:45:00,81.98,82.27,81.9,82.23,16913.0,72.794,73.0515,72.723,73.016,16913.0
2022-04-25 14:50:00,82.22,82.33,82.1,82.22,13880.0,73.0071,73.1048,72.9006,73.0071,13880.0
2022-04-25 14:55:00,82.25,82.25,81.85,81.85,14627.0,73.0338,73.0338,72.6786,72.6786,14627.0
2022-04-25 15:00:00,81.84,81.85,81.55,81.62,15832.0,72.6697,72.6786,72.4122,72.4743,15832.0
2022-04-25 15:05:00,81.62,81.68,81.45,81.62,27878.0,72.4743,72.5276,72.3234,72.4743,27878.0
2022-04-25 15:10:00,81.62,81.67,81.48,81.62,30046.0,72.4743,72.5187,72.35,72.4743,30046.0
2022-04-25 15:15:00,81.66,81.88,81.64,81.86,39096.0,72.5099,72.7052,72.4921,72.6875,39096.0
2022-04-25 15:20:00,81.88,82.15,81.87,82.15,28168.0,72.7052,72.945,72.6963,72.945,28168.0
2022-04-25 15:25:00,82.11,82.24,81.91,82.21,26074.0,72.9094,73.0249,72.7319,72.9982,26074.0
2022-04-25 15:30:00,82.18,82.33,82.14,82.31,46259.0,72.9716,73.1048,72.9361,73.087,46259.0
2022-04-25 15:35:00,82.32,82.7,82.28,82.64,25847.0,73.0959,73.4333,73.0604,73.3801,25847.0
2022-04-25 15:40:00,82.65,82.76,82.43,82.55,51396.0,73.3889,73.4866,73.1936,73.3001,51396.0
2022-04-25 15:45:00,82.57,82.65,82.33,82.44,35426.0,73.3179,73.3889,73.1048,73.2025,35426.0
2022-04-25 15:50:00,82.38,82.48,82.25,82.47,70546.0,73.1492,73.238,73.0338,73.2291,70546.0
2022-04-25 15:55:00,82.45,82.55,82.35,82.49,159933.0,73.2113,73.3001,73.1225,73.2469,159933.0
2022-04-26 09:30:00,81.9,82.05,80.15,80.87,177715.0,72.723,72.8562,71.1691,71.8084,177715.0
2022-04-26 09:35:00,80.87,81.54,80.67,81.02,42555.0,71.8084,72.4033,71.6308,71.9416,42555.0
2022-04-26 09:40:00,81.02,81.15,80.57,81.04,84416.0,71.9416,72.057,71.542,71.9593,84416.0
2022-04-26 09:45:00,81.01,81.71,81.0,81.7,17422.0,71.9327,72.5543,71.9238,72.5454,17422.0
2022-04-26 09:50:00,81.74,81.79,81.13,81.13,18715.0,72.5809,72.6253,72.0393,72.0393,18715.0
2022-04-26 09:55:00,81.2,81.35,81.1,81.12,12002.0,72.1014,72.2346,72.0126,72.0304,12002.0
2022-04-26 10:00:00,81.12,81.16,80.92,81.1,18638.0,72.0304,72.0659,71.8528,72.0126,18638.0
2022-04-26 10:05:00,81.08,81.42,81.06,81.37,16993.0,71.9949,72.2968,71.9771,72.2524,16993.0
2022-04-26 10:10:00,81.37,81.49,81.18,81.22,20603.0,72.2524,72.3589,72.0836,72.1192,20603.0
2022-04-26 10:15:00,81.19,81.19,80.77,80.9,16516.0,72.0925,72.0925,71.7196,71.835,16516.0
2022-04-26 10:20:00,80.89,80.99,80.82,80.98,8788.0,71.8261,71.9149,71.764,71.9061,8788.0
2022-04-26 10:25:00,81.13,81.26,80.96,81.12,17970.0,72.0393,72.1547,71.8883,72.0304,17970.0
2022-04-26 10:30:00,81.17,81.17,80.71,80.71,23419.0,72.0748,72.0748,71.6663,71.6663,23419.0
2022-04-26 10:35:00,80.72,80.74,80.4,80.58,23815.0,71.6752,71.693,71.391,71.5509,23815.0
2022-04-26 10:40:00,80.58,80.62,80.38,80.46,16489.0,71.5509,71.5864,71.3733,71.4443,16489.0
2022-04-26 10:45:00,80.5,80.88,80.5,80.77,15352.0,71.4798,71.8173,71.4798,71.7196,15352.0
2022-04-26 10:50:00,80.77,80.85,80.55,80.55,23065.0,71.7196,71.7906,71.5242,71.5242,23065.0
2022-04-26 10:55:00,80.59,80.59,80.41,80.45,51443.0,71.5598,71.5598,71.3999,71.4354,51443.0
2022-04-26 11:00:00,80.44,80.47,80.19,80.29,29511.0,71.4266,71.4532,71.2046,71.2934,29511.0
2022-04-26 11:05:00,80.28,80.41,80.18,80.25,18655.0,71.2845,71.3999,71.1957,71.2579,18655.0
2022-04-26 11:10:00,80.23,80.39,80.19,80.39,20183.0,71.2401,71.3822,71.2046,71.3822,20183.0
2022-04-26 11:15:00,80.4,80.4,80.11,80.11,17270.0,71.391,71.391,71.1335,71.1335,17270.0
2022-04-26 11:20:00,80.14,80.38,80.1,80.24,21072.0,71.1602,71.3733,71.1247,71.249,21072.0
2022-04-26 11:25:00,80.26,80.53,80.2,80.21,17921.0,71.2667,71.5065,71.2135,71.2223,17921.0
2022-04-26 11:30:00,80.21,80.54,80.11,80.39,14732.0,71.2223,71.5154,71.1335,71.3822,14732.0
2022-04-26 11:35:00,80.36,80.36,80.15,80.24,10280.0,71.3555,71.3555,71.1691,71.249,10280.0
2022-04-26 11:40:00,80.19,80.26,80.02,80.13,42881.0,71.2046,71.2667,71.0536,71.1513,42881.0
2022-04-26 11:45:00,80.13,80.42,80.11,80.2,12137.0,71.1513,71.4088,71.1335,71.2135,12137.0
2022-04-26 11:50:00,80.2,80.25,80.03,80.03,13617.0,71.2135,71.2579,71.0625,71.0625,13617.0
2022-04-26 11:55:00,80.03,80.12,79.83,79.86,37530.0,71.0625,71.1424,70.8849,70.9116,37530.0
2022-04-26 12:00:00,79.87,80.05,79.74,79.81,16264.0,70.9204,71.0803,70.805,70.8672,16264.0
2022-04-26 12:05:00,79.81,80.07,79.77,80.06,16092.0,70.8672,71.098,70.8316,71.0891,16092.0
2022-04-26 12:10:00,80.06,80.06,79.85,79.92,13900.0,71.0891,71.0891,70.9027,70.9648,13900.0
2022-04-26 12:15:00,79.97,80.0,79.9,79.97,13134.0,71.0092,71.0359,70.9471,71.0092,13134.0
2022-04-26 12:20:00,79.96,80.19,79.95,80.06,13374.0,71.0004,71.2046,70.9915,71.0891,13374.0
2022-04-26 12:25:00,80.08,80.52,80.03,80.51,14290.0,71.1069,71.4976,71.0625,71.4887,14290.0
2022-04-26 12:30:00,80.44,80.48,80.1,80.22,16179.0,71.4266,71.4621,71.1247,71.2312,16179.0
2022-04-26 12:35:00,80.26,80.26,80.05,80.06,10007.0,71.2667,71.2667,71.0803,71.0891,10007.0
2022-04-26 12:40:00,80.08,80.27,80.05,80.22,13517.0,71.1069,71.2756,71.0803,71.2312,13517.0
2022-04-26 12:45:00,80.15,80.17,80.0,80.05,17643.0,71.1691,71.1868,71.0359,71.0803,17643.0
2022-04-26 12:50:00,80.06,80.25,80.02,80.08,11128.0,71.0891,71.2579,71.0536,71.1069,11128.0
2022-04-26 12:55:00,80.13,80.51,80.13,80.41,8892.0,71.1513,71.4887,71.1513,71.3999,8892.0
2022-04-26 13:00:00,80.41,80.42,80.13,80.13,8865.0,71.3999,71.4088,71.1513,71.1513,8865.0
2022-04-26 13:05:00,80.14,80.22,80.07,80.14,8033.0,71.1602,71.2312,71.098,71.1602,8033.0
2022-04-26 13:10:00,80.13,80.14,80.01,80.03,12365.0,71.1513,71.1602,71.0448,71.0625,12365.0
2022-04-26 13:15:00,80.02,80.1,79.96,80.0,34622.0,71.0536,71.1247,71.0004,71.0359,34622.0
2022-04-26 13:20:00,79.96,80.01,79.71,79.9,21696.0,71.0004,71.0448,70.7784,70.9471,21696.0
2022-04-26 13:25:00,79.87,79.93,79.75,79.75,7310.0,70.9204,70.9737,70.8139,70.8139,7310.0
2022-04-26 13:30:00,79.75,79.92,79.75,79.85,10727.0,70.8139,70.9648,70.8139,70.9027,10727.0
2022-04-26 13:35:00,79.84,79.87,79.66,79.87,10652.0,70.8938,70.9204,70.734,70.9204,10652.0
2022-04-26 13:40:00,79.81,80.01,79.78,79.85,8477.0,70.8672,71.0448,70.8405,70.9027,8477.0
2022-04-26 13:45:00,79.88,79.9,79.59,79.68,10742.0,70.9293,70.9471,70.6718,70.7517,10742.0
2022-04-26 13:50:00,79.69,79.71,79.5,79.53,12212.0,70.7606,70.7784,70.5919,70.6185,12212.0
2022-04-26 13:55:00,79.53,79.58,79.43,79.48,11356.0,70.6185,70.6629,70.5297,70.5741,11356.0
2022-04-26 14:00:00,79.51,79.68,79.41,79.59,14355.0,70.6008,70.7517,70.512,70.6718,14355.0
2022-04-26 14:05:00,79.59,79.72,79.55,79.63,6381.0,70.6718,70.7872,70.6363,70.7073,6381.0
2022-04-26 14:10:00,79.58,79.85,79.58,79.85,7475.0,70.6629,70.9027,70.6629,70.9027,7475.0
2022-04-26 14:15:00,79.84,79.9,79.56,79.72,10973.0,70.8938,70.9471,70.6452,70.7872,10973.0
2022-04-26 14:20:00,79.73,79.88,79.7,79.82,6510.0,70.7961,70.9293,70.7695,70.876,6510.0
2022-04-26 14:25:00,79.79,79.89,79.72,79.89,12446.0,70.8494,70.9382,70.7872,70.9382,12446.0
2022-04-26 14:30:00,79.86,79.86,79.66,79.73,7743.0,70.9116,70.9116,70.734,70.7961,7743.0
2022-04-26 14:35:00,79.73,79.82,79.69,79.69,9473.0,70.7961,70.876,70.7606,70.7606,9473.0
2022-04-26 14:40:00,79.67,79.72,79.42,79.42,12803.0,70.7428,70.7872,70.5209,70.5209,12803.0
2022-04-26 14:45:00,79.44,79.68,79.43,79.52,11583.0,70.5386,70.7517,70.5297,70.6097,11583.0
2022-04-26 14:50:00,79.52,79.87,79.52,79.87,17218.0,70.6097,70.9204,70.6097,70.9204,17218.0
2022-04-26 14:55:00,79.89,80.09,79.87,80.06,11151.0,70.9382,71.1158,70.9204,71.0891,11151.0
2022-04-26 15:00:00,80.03,80.15,79.99,80.0,12105.0,71.0625,71.1691,71.027,71.0359,12105.0
2022-04-26 15:05:00,79.99,80.02,79.7,79.74,17631.0,71.027,71.0536,70.7695,70.805,17631.0
2022-04-26 15:10:00,79.73,79.79,79.59,79.59,13956.0,70.7961,70.8494,70.6718,70.6718,13956.0
2022-04-26 15:15:00,79.59,79.62,79.33,79.34,18396.0,70.6718,70.6985,70.4409,70.4498,18396.0
2022-04-26 15:20:00,79.34,79.59,79.34,79.51,27515.0,70.4498,70.6718,70.4498,70.6008,27515.0
2022-04-26 15:25:00,79.53,79.54,79.35,79.45,25488.0,70.6185,70.6274,70.4587,70.5475,25488.0
2022-04-26 15:30:00,79.44,79.44,79.19,79.28,45656.0,70.5386,70.5386,70.3166,70.3965,45656.0
2022-04-26 15:35:00,79.27,79.27,79.06,79.14,46467.0,70.3877,70.3877,70.2012,70.2722,46467.0
2022-04-26 15:40:00,79.16,79.29,79.01,79.23,43511.0,70.29,70.4054,70.1568,70.3522,43511.0
2022-04-26 15:45:00,79.23,79.4,79.09,79.13,52317.0,70.3522,70.5031,70.2278,70.2634,52317.0
2022-04-26 15:50:00,79.11,79.23,78.95,79.02,105812.0,70.2456,70.3522,70.1035,70.1657,105812.0
2022-04-26 15:55:00,79.04,79.27,78.98,79.22,182713.0,70.1834,70.3877,70.1302,70.3433,182713.0
2022-04-27 09:30:00,79.9,82.93,79.77,82.63,162625.0,70.9471,73.6376,70.8316,73.3712,162625.0
2022-04-27 09:35:00,82.65,84.78,82.3,83.51,151421.0,73.3889,75.2803,73.0782,74.1526,151421.0
2022-04-27 09:40:00,83.51,84.84,83.13,83.14,21408.0,74.1526,75.3335,73.8151,73.824,21408.0
2022-04-27 09:45:00,83.31,83.33,81.46,81.54,41705.0,73.975,73.9927,72.3323,72.4033,41705.0
2022-04-27 09:50:00,81.6,81.68,80.56,81.04,91267.0,72.4566,72.5276,71.5331,71.9593,91267.0
2022-04-27 09:55:00,80.98,81.93,80.98,81.81,95614.0,71.9061,72.7496,71.9061,72.6431,95614.0
2022-04-27 10:00:00,81.78,82.72,81.78,82.47,122293.0,72.6164,73.4511,72.6164,73.2291,122293.0
2022-04-27 10:05:00,82.38,82.8,81.59,81.61,47643.0,73.1492,73.5221,72.4477,72.4655,47643.0
2022-04-27 10:10:00,81.66,81.66,81.12,81.16,49096.0,72.5099,72.5099,72.0304,72.0659,49096.0
2022-04-27 10:15:00,81.15,81.37,81.04,81.08,19994.0,72.057,72.2524,71.9593,71.9949,19994.0
2022-04-27 10:20:00,81.09,81.43,80.78,80.86,37309.0,72.0037,72.3056,71.7285,71.7995,37309.0
2022-04-27 10:25:00,80.79,81.0,80.72,80.85,16117.0,71.7373,71.9238,71.6752,71.7906,16117.0
2022-04-27 10:30:00,80.84,81.06,80.78,80.83,48123.0,71.7817,71.9771,71.7285,71.7729,48123.0
2022-04-27 10:35:00,80.86,81.53,80.49,81.4,31357.0,71.7995,72.3944,71.471,72.279,31357.0
2022-04-27 10:40:00,81.42,81.82,81.33,81.81,17980.0,72.2968,72.6519,72.2168,72.6431,17980.0
2022-04-27 10:45:00,81.81,81.81,81.26,81.36,15597.0,72.6431,72.6431,72.1547,72.2435,15597.0
2022-04-27 10:50:00,81.41,81.49,81.07,81.07,8754.0,72.2879,72.3589,71.986,71.986,8754.0
2022-04-27 10:55:00,81.07,81.19,80.9,81.03,17025.0,71.986,72.0925,71.835,71.9505,17025.0
2022-04-27 11:00:00,81.03,81.45,80.94,81.17,14522.0,71.9505,72.3234,71.8705,72.0748,14522.0
2022-04-27 11:05:00,81.19,81.49,81.08,81.28,16765.0,72.0925,72.3589,71.9949,72.1724,16765.0
2022-04-27 11:10:00,81.22,81.81,81.11,81.58,16412.0,72.1192,72.6431,72.0215,72.4388,16412.0
2022-04-27 11:15:00,81.64,82.08,81.64,81.9,19124.0,72.4921,72.8828,72.4921,72.723,19124.0
2022-04-27 11:20:00,81.91,81.92,81.61,81.76,15125.0,72.7319,72.7407,72.4655,72.5987,15125.0
2022-04-27 11:25:00,81.78,82.4,81.7,82.34,17632.0,72.6164,73.1669,72.5454,73.1137,17632.0
2022-04-27 11:30:00,82.4,82.54,82.32,82.51,14779.0,73.1669,73.2913,73.0959,73.2646,14779.0
2022-04-27 11:35:00,82.54,82.91,82.53,82.75,10810.0,73.2913,73.6198,73.2824,73.4777,10810.0
2022-04-27 11:40:00,82.73,82.86,82.72,82.74,18978.0,73.46,73.5754,73.4511,73.4688,18978.0
2022-04-27 11:45:00,82.7,82.99,82.64,82.95,23840.0,73.4333,73.6908,73.3801,73.6553,23840.0
2022-04-27 11:50:00,82.95,83.13,82.92,82.98,16972.0,73.6553,73.8151,73.6287,73.682,16972.0
2022-04-27 11:55:00,82.98,83.6,82.95,83.42,75279.0,73.682,74.2325,73.6553,74.0727,75279.0
2022-04-27 12:00:00,83.42,83.43,83.09,83.32,34930.0,74.0727,74.0815,73.7796,73.9839,34930.0
2022-04-27 12:05:00,83.33,83.86,83.23,83.86,17716.0,73.9927,74.4634,73.9039,74.4634,17716.0
2022-04-27 12:10:00,83.88,84.01,83.26,83.26,23002.0,74.4811,74.5965,73.9306,73.9306,23002.0
2022-04-27 12:15:00,83.19,83.3,83.05,83.15,30990.0,73.8684,73.9661,73.7441,73.8329,30990.0
2022-04-27 12:20:00,83.13,83.58,82.99,83.53,14192.0,73.8151,74.2147,73.6908,74.1703,14192.0
2022-04-27 12:25:00,83.57,83.68,83.51,83.63,12225.0,74.2058,74.3035,74.1526,74.2591,12225.0
2022-04-27 12:30:00,83.69,83.78,83.49,83.51,12832.0,74.3124,74.3923,74.1348,74.1526,12832.0
2022-04-27 12:35:00,83.45,83.55,83.03,83.23,49049.0,74.0993,74.1881,73.7264,73.9039,49049.0
2022-04-27 12:40:00,83.24,83.45,83.09,83.29,13654.0,73.9128,74.0993,73.7796,73.9572,13654.0
2022-04-27 12:45:00,83.25,83.32,83.0,83.04,8649.0,73.9217,73.9839,73.6997,73.7352,8649.0
2022-04-27 12:50:00,83.06,83.14,83.01,83.07,3998.0,73.753,73.824,73.7086,73.7619,3998.0
2022-04-27 12:55:00,83.01,83.09,82.97,83.04,5871.0,73.7086,73.7796,73.6731,73.7352,5871.0
2022-04-27 13:00:00,83.04,83.04,82.46,82.89,7852.0,73.7352,73.7352,73.2202,73.602,7852.0
2022-04-27 13:05:00,82.91,82.91,82.38,82.38,10060.0,73.6198,73.6198,73.1492,73.1492,10060.0
2022-04-27 13:10:00,82.39,82.73,82.28,82.71,14136.0,73.1581,73.46,73.0604,73.4422,14136.0
2022-04-27 13:15:00,82.7,82.7,82.36,82.6,30256.0,73.4333,73.4333,73.1314,73.3445,30256.0
2022-04-27 13:20:00,82.65,83.14,82.61,82.93,14268.0,73.3889,73.824,73.3534,73.6376,14268.0
2022-04-27 13:25:00,82.97,83.18,82.75,83.12,12094.0,73.6731,73.8595,73.4777,73.8063,12094.0
2022-04-27 13:30:00,83.18,83.19,82.9,82.94,6764.0,73.8595,73.8684,73.6109,73.6464,6764.0
2022-04-27 13:35:00,83.03,83.03,82.66,82.72,5900.0,73.7264,73.7264,73.3978,73.4511,5900.0
2022-04-27 13:40:00,82.69,82.72,82.59,82.69,5490.0,73.4245,73.4511,73.3357,73.4245,5490.0
2022-04-27 13:45:00,82.7,83.01,82.64,83.01,8649.0,73.4333,73.7086,73.3801,73.7086,8649.0
2022-04-27 13:50:00,82.95,83.17,82.93,83.12,9624.0,73.6553,73.8507,73.6376,73.8063,9624.0
2022-04-27 13:55:00,83.05,83.09,82.94,83.04,9133.0,73.7441,73.7796,73.6464,73.7352,9133.0
2022-04-27 14:00:00,83.07,83.17,82.93,83.15,8128.0,73.7619,73.8507,73.6376,73.8329,8128.0
2022-04-27 14:05:00,83.13,83.22,83.02,83.09,7214.0,73.8151,73.8951,73.7175,73.7796,7214.0
2022-04-27 14:10:00,83.1,83.17,82.93,83.1,6672.0,73.7885,73.8507,73.6376,73.7885,6672.0
2022-04-27 14:15:00,83.09,83.16,82.93,83.08,5426.0,73.7796,73.8418,73.6376,73.7708,5426.0
2022-04-27 14:20:00,83.08,83.13,82.93,82.93,10398.0,73.7708,73.8151,73.6376,73.6376,10398.0
2022-04-27 14:25:00,82.9,83.0,82.85,82.97,7906.0,73.6109,73.6997,73.5665,73.6731,7906.0
2022-04-27 14:30:00,82.95,83.17,82.89,83.05,9143.0,73.6553,73.8507,73.602,73.7441,9143.0
2022-04-27 14:35:00,83.05,83.24,83.0,83.21,25690.0,73.7441,73.9128,73.6997,73.8862,25690.0
2022-04-27 14:40:00,83.24,83.39,83.15,83.19,9410.0,73.9128,74.046,73.8329,73.8684,9410.0
2022-04-27 14:45:00,83.17,83.38,83.09,83.25,16312.0,73.8507,74.0371,73.7796,73.9217,16312.0
2022-04-27 14:50:00,83.17,83.3,83.07,83.1,19178.0,73.8507,73.9661,73.7619,73.7885,19178.0
2022-04-27 14:55:00,83.04,83.05,82.81,82.89,13834.0,73.7352,73.7441,73.531,73.602,13834.0
2022-04-27 15:00:00,82.86,82.91,82.46,82.46,16807.0,73.5754,73.6198,73.2202,73.2202,16807.0
2022-04-27 15:05:00,82.5,82.5,82.21,82.31,28715.0,73.2557,73.2557,72.9982,73.087,28715.0
2022-04-27 15:10:00,82.34,82.34,82.03,82.26,11246.0,73.1137,73.1137,72.8384,73.0426,11246.0
2022-04-27 15:15:00,82.31,82.32,82.0,82.15,11974.0,73.087,73.0959,72.8118,72.945,11974.0
2022-04-27 15:20:00,82.16,82.16,81.88,81.99,11796.0,72.9538,72.9538,72.7052,72.8029,11796.0
2022-04-27 15:25:00,82.0,82.27,82.0,82.19,49916.0,72.8118,73.0515,72.8118,72.9805,49916.0
2022-04-27 15:30:00,82.22,82.23,81.99,82.02,39736.0,73.0071,73.016,72.8029,72.8295,39736.0
2022-04-27 15:35:00,82.02,82.09,81.66,81.79,19449.0,72.8295,72.8917,72.5099,72.6253,19449.0
2022-04-27 15:40:00,81.82,82.32,81.82,82.27,20938.0,72.6519,73.0959,72.6519,73.0515,20938.0
2022-04-27 15:45:00,82.28,82.36,82.07,82.09,33055.0,73.0604,73.1314,72.8739,72.8917,33055.0
2022-04-27 15:50:00,82.07,82.07,81.82,81.88,63430.0,72.8739,72.8739,72.6519,72.7052,63430.0
2022-04-27 15:55:00,81.88,82.05,81.65,81.65,148612.0,72.7052,72.8562,72.501,72.501,148612.0
2022-04-28 09:30:00,81.78,82.64,81.16,81.23,74981.0,72.6164,73.3801,72.0659,72.128,74981.0
2022-04-28 09:35:00,81.23,81.6,80.99,81.2,16791.0,72.128,72.4566,71.9149,72.1014,16791.0
2022-04-28 09:40:00,81.23,81.51,80.66,80.66,9944.0,72.128,72.3767,71.6219,71.6219,9944.0
2022-04-28 09:45:00,80.58,80.78,80.37,80.72,39646.0,71.5509,71.7285,71.3644,71.6752,39646.0
2022-04-28 09:50:00,80.69,80.82,80.43,80.59,24643.0,71.6486,71.764,71.4177,71.5598,24643.0
2022-04-28 09:55:00,80.53,80.63,80.41,80.59,13064.0,71.5065,71.5953,71.3999,71.5598,13064.0
2022-04-28 10:00:00,80.62,80.66,79.99,80.23,52565.0,71.5864,71.6219,71.027,71.2401,52565.0
2022-04-28 10:05:00,80.21,80.43,80.13,80.33,47664.0,71.2223,71.4177,71.1513,71.3289,47664.0
2022-04-28 10:10:00,80.3,80.71,80.25,80.68,14689.0,71.3023,71.6663,71.2579,71.6397,14689.0
2022-04-28 10:15:00,80.68,81.16,80.5,81.03,23883.0,71.6397,72.0659,71.4798,71.9505,23883.0
2022-04-28 10:20:00,81.0,81.07,80.53,80.53,13688.0,71.9238,71.986,71.5065,71.5065,13688.0
2022-04-28 10:25:00,80.5,80.68,80.23,80.62,34803.0,71.4798,71.6397,71.2401,71.5864,34803.0
2022-04-28 10:30:00,80.55,80.59,80.17,80.17,10044.0,71.5242,71.5598,71.1868,71.1868,10044.0
2022-04-28 10:35:00,80.18,80.4,80.03,80.39,13837.0,71.1957,71.391,71.0625,71.3822,13837.0
2022-04-28 10:40:00,80.35,80.47,80.26,80.41,15757.0,71.3467,71.4532,71.2667,71.3999,15757.0
2022-04-28 10:45:00,80.41,80.67,80.41,80.53,12346.0,71.3999,71.6308,71.3999,71.5065,12346.0
2022-04-28 10:50:00,80.49,80.78,80.44,80.78,20742.0,71.471,71.7285,71.4266,71.7285,20742.0
2022-04-28 10:55:00,80.84,81.03,80.78,80.95,20784.0,71.7817,71.9505,71.7285,71.8794,20784.0
2022-04-28 11:00:00,80.94,80.94,80.72,80.89,10318.0,71.8705,71.8705,71.6752,71.8261,10318.0
2022-04-28 11:05:00,80.89,81.23,80.82,81.22,14067.0,71.8261,72.128,71.764,72.1192,14067.0
2022-04-28 11:10:00,81.15,81.21,81.04,81.12,9149.0,72.057,72.1103,71.9593,72.0304,9149.0
2022-04-28 11:15:00,81.18,81.57,81.18,81.46,10960.0,72.0836,72.4299,72.0836,72.3323,10960.0
2022-04-28 11:20:00,81.43,81.59,81.35,81.35,6620.0,72.3056,72.4477,72.2346,72.2346,6620.0
2022-04-28 11:25:00,81.38,81.44,81.22,81.36,10863.0,72.2612,72.3145,72.1192,72.2435,10863.0
2022-04-28 11:30:00,81.36,81.5,81.22,81.5,13809.0,72.2435,72.3678,72.1192,72.3678,13809.0
2022-04-28 11:35:00,81.48,81.5,81.07,81.07,13266.0,72.35,72.3678,71.986,71.986,13266.0
2022-04-28 11:40:00,81.04,81.07,80.91,80.91,7793.0,71.9593,71.986,71.8439,71.8439,7793.0
2022-04-28 11:45:00,80.88,80.95,80.67,80.68,35911.0,71.8173,71.8794,71.6308,71.6397,35911.0
2022-04-28 11:50:00,80.66,80.98,80.65,80.82,15074.0,71.6219,71.9061,71.613,71.764,15074.0
2022-04-28 11:55:00,80.77,80.99,80.74,80.98,6158.0,71.7196,71.9149,71.693,71.9061,6158.0
2022-04-28 12:00:00,80.98,81.07,80.82,81.03,9353.0,71.9061,71.986,71.764,71.9505,9353.0
2022-04-28 12:05:00,80.98,80.98,80.77,80.83,4246.0,71.9061,71.9061,71.7196,71.7729,4246.0
2022-04-28 12:10:00,80.86,81.01,80.86,80.98,10588.0,71.7995,71.9327,71.7995,71.9061,10588.0
2022-04-28 12:15:00,81.03,81.23,81.01,81.21,17469.0,71.9505,72.128,71.9327,72.1103,17469.0
2022-04-28 12:20:00,81.22,81.33,81.09,81.28,11045.0,72.1192,72.2168,72.0037,72.1724,11045.0
2022-04-28 12:25:00,81.28,81.38,81.28,81.37,12753.0,72.1724,72.2612,72.1724,72.2524,12753.0
2022-04-28 12:30:00,81.39,81.57,81.39,81.52,10994.0,72.2701,72.4299,72.2701,72.3856,10994.0
2022-04-28 12:35:00,81.54,81.69,81.54,81.69,11103.0,72.4033,72.5365,72.4033,72.5365,11103.0
2022-04-28 12:40:00,81.7,81.77,81.67,81.74,6229.0,72.5454,72.6075,72.5187,72.5809,6229.0
2022-04-28 12:45:00,81.76,82.02,81.76,81.86,39326.0,72.5987,72.8295,72.5987,72.6875,39326.0
2022-04-28 12:50:00,81.86,82.0,81.72,82.0,9676.0,72.6875,72.8118,72.5631,72.8118,9676.0
2022-04-28 12:55:00,81.94,82.0,81.9,82.0,8875.0,72.7585,72.8118,72.723,72.8118,8875.0
2022-04-28 13:00:00,81.98,82.0,81.81,81.98,8244.0,72.794,72.8118,72.6431,72.794,8244.0
2022-04-28 13:05:00,81.97,82.0,81.86,81.97,19147.0,72.7851,72.8118,72.6875,72.7851,19147.0
2022-04-28 13:10:00,81.98,82.31,81.98,82.29,10523.0,72.794,73.087,72.794,73.0693,10523.0
2022-04-28 13:15:00,82.3,82.33,82.15,82.28,14849.0,73.0782,73.1048,72.945,73.0604,14849.0
2022-04-28 13:20:00,82.26,82.26,82.18,82.2,17663.0,73.0426,73.0426,72.9716,72.9894,17663.0
2022-04-28 13:25:00,82.18,82.36,82.17,82.36,13512.0,72.9716,73.1314,72.9627,73.1314,13512.0
2022-04-28 13:30:00,82.35,82.41,82.19,82.36,18562.0,73.1225,73.1758,72.9805,73.1314,18562.0
2022-04-28 13:35:00,82.36,82.6,82.34,82.6,9836.0,73.1314,73.3445,73.1137,73.3445,9836.0
2022-04-28 13:40:00,82.62,82.62,82.3,82.36,10145.0,73.3623,73.3623,73.0782,73.1314,10145.0
2022-04-28 13:45:00,82.31,82.43,82.17,82.42,9582.0,73.087,73.1936,72.9627,73.1847,9582.0
2022-04-28 13:50:00,82.42,82.44,82.12,82.15,13278.0,73.1847,73.2025,72.9183,72.945,13278.0
2022-04-28 13:55:00,82.18,82.43,82.17,82.35,8084.0,72.9716,73.1936,72.9627,73.1225,8084.0
2022-04-28 14:00:00,82.37,82.41,82.33,82.37,6973.0,73.1403,73.1758,73.1048,73.1403,6973.0
2022-04-28 14:05:00,82.33,82.51,82.31,82.49,8387.0,73.1048,73.2646,73.087,73.2469,8387.0
2022-04-28 14:10:00,82.52,82.63,82.4,82.42,13085.0,73.2735,73.3712,73.1669,73.1847,13085.0
2022-04-28 14:15:00,82.4,82.58,82.34,82.53,11795.0,73.1669,73.3268,73.1137,73.2824,11795.0
2022-04-28 14:20:00,82.54,82.58,82.48,82.58,14248.0,73.2913,73.3268,73.238,73.3268,14248.0
2022-04-28 14:25:00,82.56,82.58,82.46,82.53,10331.0,73.309,73.3268,73.2202,73.2824,10331.0
2022-04-28 14:30:00,82.55,82.66,82.53,82.56,12369.0,73.3001,73.3978,73.2824,73.309,12369.0
2022-04-28 14:35:00,82.56,82.76,82.54,82.73,16497.0,73.309,73.4866,73.2913,73.46,16497.0
2022-04-28 14:40:00,82.75,82.85,82.74,82.81,11150.0,73.4777,73.5665,73.4688,73.531,11150.0
2022-04-28 14:45:00,82.8,82.97,82.78,82.96,20232.0,73.5221,73.6731,73.5044,73.6642,20232.0
2022-04-28 14:50:00,82.97,82.97,82.59,82.59,9725.0,73.6731,73.6731,73.3357,73.3357,9725.0
2022-04-28 14:55:00,82.57,82.62,82.53,82.59,10220.0,73.3179,73.3623,73.2824,73.3357,10220.0
2022-04-28 15:00:00,82.59,82.74,82.53,82.68,13749.0,73.3357,73.4688,73.2824,73.4156,13749.0
2022-04-28 15:05:00,82.7,82.86,82.67,82.8,13300.0,73.4333,73.5754,73.4067,73.5221,13300.0
2022-04-28 15:10:00,82.81,82.81,82.65,82.76,11244.0,73.531,73.531,73.3889,73.4866,11244.0
2022-04-28 15:15:00,82.76,82.95,82.76,82.95,18270.0,73.4866,73.6553,73.4866,73.6553,18270.0
2022-04-28 15:20:00,82.96,83.09,82.91,83.09,20724.0,73.6642,73.7796,73.6198,73.7796,20724.0
2022-04-28 15:25:00,83.1,83.12,82.82,82.83,20976.0,73.7885,73.8063,73.5399,73.5488,20976.0
2022-04-28 15:30:00,82.79,82.84,82.63,82.67,29477.0,73.5132,73.5576,73.3712,73.4067,29477.0
2022-04-28 15:35:00,82.66,82.66,82.42,82.53,21060.0,73.3978,73.3978,73.1847,73.2824,21060.0
2022-04-28 15:40:00,82.47,82.54,82.28,82.3,29162.0,73.2291,73.2913,73.0604,73.0782,29162.0
2022-04-28 15:45:00,82.27,82.36,82.05,82.17,30143.0,73.0515,73.1314,72.8562,72.9627,30143.0
2022-04-28 15:50:00,82.21,82.21,81.94,82.05,54013.0,72.9982,72.9982,72.7585,72.8562,54013.0
2022-04-28 15:55:00,82.06,82.22,82.0,82.17,125443.0,72.865,73.0071,72.8118,72.9627,125443.0
2022-04-29 09:30:00,82.49,83.62,82.49,83.48,42645.0,73.2469,74.2502,73.2469,74.1259,42645.0
2022-04-29 09:35:00,83.62,84.33,83.62,84.02,10948.0,74.2502,74.8807,74.2502,74.6054,10948.0
2022-04-29 09:40:00,83.99,84.1,83.76,83.93,12730.0,74.5788,74.6765,74.3746,74.5255,12730.0
2022-04-29 09:45:00,83.86,84.41,83.85,84.17,15558.0,74.4634,74.9517,74.4545,74.7386,15558.0
2022-04-29 09:50:00,84.17,84.28,83.75,84.0,6345.0,74.7386,74.8363,74.3657,74.5877,6345.0
2022-04-29 09:55:00,84.06,84.69,84.06,84.69,20396.0,74.6409,75.2003,74.6409,75.2003,20396.0
2022-04-29 10:00:00,84.7,84.8,84.41,84.47,38831.0,75.2092,75.298,74.9517,75.005,38831.0
2022-04-29 10:05:00,84.48,84.8,84.37,84.8,29093.0,75.0139,75.298,74.9162,75.298,29093.0
2022-04-29 10:10:00,84.83,84.91,84.47,84.67,30064.0,75.3247,75.3957,75.005,75.1826,30064.0
2022-04-29 10:15:00,84.68,84.84,84.11,84.21,77356.0,75.1915,75.3335,74.6853,74.7741,77356.0
2022-04-29 10:20:00,84.26,84.46,84.06,84.15,33348.0,74.8185,74.9961,74.6409,74.7209,33348.0
2022-04-29 10:25:00,84.19,84.24,83.81,83.88,27814.0,74.7564,74.8008,74.419,74.4811,27814.0
2022-04-29 10:30:00,83.86,84.19,83.85,84.1,24635.0,74.4634,74.7564,74.4545,74.6765,24635.0
2022-04-29 10:35:00,84.12,84.49,84.06,84.16,61632.0,74.6942,75.0228,74.6409,74.7297,61632.0
2022-04-29 10:40:00,84.2,84.41,84.12,84.34,17682.0,74.7653,74.9517,74.6942,74.8896,17682.0
2022-04-29 10:45:00,84.34,84.56,84.24,84.48,15290.0,74.8896,75.0849,74.8008,75.0139,15290.0
2022-04-29 10:50:00,84.53,84.66,84.16,84.28,32723.0,75.0583,75.1737,74.7297,74.8363,32723.0
2022-04-29 10:55:00,84.28,84.32,83.89,84.0,28522.0,74.8363,74.8718,74.49,74.5877,28522.0
2022-04-29 11:00:00,84.0,84.36,83.93,84.36,14058.0,74.5877,74.9073,74.5255,74.9073,14058.0
2022-04-29 11:05:00,84.4,84.53,84.17,84.23,13828.0,74.9428,75.0583,74.7386,74.7919,13828.0
2022-04-29 11:10:00,84.24,84.33,83.88,84.21,12855.0,74.8008,74.8807,74.4811,74.7741,12855.0
2022-04-29 11:15:00,84.13,84.29,84.07,84.21,14104.0,74.7031,74.8452,74.6498,74.7741,14104.0
2022-04-29 11:20:00,84.23,84.5,84.09,84.38,10539.0,74.7919,75.0316,74.6676,74.9251,10539.0
2022-04-29 11:25:00,84.38,84.47,84.28,84.32,13042.0,74.9251,75.005,74.8363,74.8718,13042.0
2022-04-29 11:30:00,84.3,84.56,84.28,84.41,11558.0,74.854,75.0849,74.8363,74.9517,11558.0
2022-04-29 11:35:00,84.43,84.67,84.43,84.58,13039.0,74.9695,75.1826,74.9695,75.1027,13039.0
2022-04-29 11:40:00,84.51,84.75,84.45,84.7,12776.0,75.0405,75.2536,74.9872,75.2092,12776.0
2022-04-29 11:45:00,84.72,84.79,84.45,84.65,11998.0,75.227,75.2891,74.9872,75.1648,11998.0
2022-04-29 11:50:00,84.63,84.79,84.57,84.79,8948.0,75.1471,75.2891,75.0938,75.2891,8948.0
2022-04-29 11:55:00,84.77,84.78,84.51,84.56,7532.0,75.2714,75.2803,75.0405,75.0849,7532.0
2022-04-29 12:00:00,84.58,84.6,84.0,84.05,11572.0,75.1027,75.1204,74.5877,74.6321,11572.0
2022-04-29 12:05:00,84.08,84.11,83.95,84.11,7101.0,74.6587,74.6853,74.5433,74.6853,7101.0
2022-04-29 12:10:00,84.08,84.13,83.93,84.07,18441.0,74.6587,74.7031,74.5255,74.6498,18441.0
2022-04-29 12:15:00,84.08,84.21,84.07,84.16,10353.0,74.6587,74.7741,74.6498,74.7297,10353.0
2022-04-29 12:20:00,84.24,84.24,84.04,84.08,8882.0,74.8008,74.8008,74.6232,74.6587,8882.0
2022-04-29 12:25:00,84.08,84.15,83.86,83.92,9931.0,74.6587,74.7209,74.4634,74.5166,9931.0
2022-04-29 12:30:00,83.9,83.9,83.82,83.86,8611.0,74.4989,74.4989,74.4278,74.4634,8611.0
2022-04-29 12:35:00,83.93,83.94,83.7,83.94,8838.0,74.5255,74.5344,74.3213,74.5344,8838.0
2022-04-29 12:40:00,83.94,83.97,83.71,83.73,8553.0,74.5344,74.561,74.3302,74.3479,8553.0
2022-04-29 12:45:00,83.7,83.84,83.7,83.77,3291.0,74.3213,74.4456,74.3213,74.3834,3291.0
2022-04-29 12:50:00,83.79,83.91,83.68,83.79,13259.0,74.4012,74.5077,74.3035,74.4012,13259.0
2022-04-29 12:55:00,83.78,83.88,83.75,83.88,10920.0,74.3923,74.4811,74.3657,74.4811,10920.0
2022-04-29 13:00:00,83.86,83.9,83.76,83.9,8639.0,74.4634,74.4989,74.3746,74.4989,8639.0
2022-04-29 13:05:00,83.88,83.88,83.67,83.74,9965.0,74.4811,74.4811,74.2946,74.3568,9965.0
2022-04-29 13:10:00,83.75,83.77,83.58,83.72,9569.0,74.3657,74.3834,74.2147,74.339,9569.0
2022-04-29 13:15:00,83.7,83.82,83.66,83.82,4999.0,74.3213,74.4278,74.2858,74.4278,4999.0
2022-04-29 13:20:00,83.85,83.93,83.75,83.93,7168.0,74.4545,74.5255,74.3657,74.5255,7168.0
2022-04-29 13:25:00,83.93,84.03,83.78,83.79,7712.0,74.5255,74.6143,74.3923,74.4012,7712.0
2022-04-29 13:30:00,83.79,84.0,83.79,83.96,8713.0,74.4012,74.5877,74.4012,74.5521,8713.0
2022-04-29 13:35:00,83.97,84.2,83.91,84.04,9796.0,74.561,74.7653,74.5077,74.6232,9796.0
2022-04-29 13:40:00,83.97,84.01,83.75,83.79,5440.0,74.561,74.5965,74.3657,74.4012,5440.0
2022-04-29 13:45:00,83.79,83.85,83.72,83.8,28022.0,74.4012,74.4545,74.339,74.4101,28022.0
2022-04-29 13:50:00,83.8,83.89,83.76,83.79,6629.0,74.4101,74.49,74.3746,74.4012,6629.0
2022-04-29 13:55:00,83.79,83.81,83.45,83.52,13185.0,74.4012,74.419,74.0993,74.1614,13185.0
2022-04-29 14:00:00,83.53,83.53,83.23,83.27,9060.0,74.1703,74.1703,73.9039,73.9395,9060.0
2022-04-29 14:05:00,83.31,83.31,83.19,83.24,11564.0,73.975,73.975,73.8684,73.9128,11564.0
2022-04-29 14:10:00,83.23,83.38,83.18,83.19,9344.0,73.9039,74.0371,73.8595,73.8684,9344.0
2022-04-29 14:15:00,83.2,83.38,83.16,83.2,9594.0,73.8773,74.0371,73.8418,73.8773,9594.0
2022-04-29 14:20:00,83.2,83.23,83.14,83.17,9405.0,73.8773,73.9039,73.824,73.8507,9405.0
2022-04-29 14:25:00,83.21,83.24,83.16,83.16,7620.0,73.8862,73.9128,73.8418,73.8418,7620.0
2022-04-29 14:30:00,83.16,83.23,83.0,83.04,10360.0,73.8418,73.9039,73.6997,73.7352,10360.0
2022-04-29 14:35:00,83.04,83.14,82.77,82.98,26243.0,73.7352,73.824,73.4955,73.682,26243.0
2022-04-29 14:40:00,82.98,83.04,82.86,82.91,10665.0,73.682,73.7352,73.5754,73.6198,10665.0
2022-04-29 14:45:00,82.92,83.0,82.83,82.95,12860.0,73.6287,73.6997,73.5488,73.6553,12860.0
2022-04-29 14:50:00,82.95,83.0,82.92,82.95,21589.0,73.6553,73.6997,73.6287,73.6553,21589.0
2022-04-29 14:55:00,82.92,82.96,82.79,82.96,11480.0,73.6287,73.6642,73.5132,73.6642,11480.0
2022-04-29 15:00:00,82.94,83.0,82.78,82.93,9762.0,73.6464,73.6997,73.5044,73.6376,9762.0
2022-04-29 15:05:00,82.93,82.93,82.72,82.83,12504.0,73.6376,73.6376,73.4511,73.5488,12504.0
2022-04-29 15:10:00,82.81,82.85,82.71,82.78,16539.0,73.531,73.5665,73.4422,73.5044,16539.0
2022-04-29 15:15:00,82.8,83.0,82.78,82.95,76429.0,73.5221,73.6997,73.5044,73.6553,76429.0
2022-04-29 15:20:00,82.95,82.96,82.78,82.94,60958.0,73.6553,73.6642,73.5044,73.6464,60958.0
2022-04-29 15:25:00,82.94,83.0,82.9,82.9,21169.0,73.6464,73.6997,73.6109,73.6109,21169.0
2022-04-29 15:30:00,82.89,83.16,82.8,83.11,31178.0,73.602,73.8418,73.5221,73.7974,31178.0
2022-04-29 15:35:00,83.09,83.13,82.92,83.06,26306.0,73.7796,73.8151,73.6287,73.753,26306.0
2022-04-29 15:40:00,83.06,83.19,82.96,82.97,23969.0,73.753,73.8684,73.6642,73.6731,23969.0
2022-04-29 15:45:00,82.95,83.0,82.63,82.65,38754.0,73.6553,73.6997,73.3712,73.3889,38754.0
2022-04-29 15:50:00,82.65,82.7,81.98,82.1,115587.0,73.3889,73.4333,72.794,72.9006,115587.0
2022-04-29 15:55:00,82.07,82.14,81.88,82.04,230038.0,72.8739,72.9361,72.7052,72.8473,230038.0
2022-05-02 09:30:00,82.28,82.28,80.63,81.0,35482.0,73.0604,73.0604,71.5953,71.9238,35482.0
2022-05-02 09:35:00,81.08,81.3,80.7,81.0,25439.0,71.9949,72.1902,71.6574,71.9238,25439.0
2022-05-02 09:40:00,81.09,81.9,80.68,81.57,38102.0,72.0037,72.723,71.6397,72.4299,38102.0
2022-05-02 09:45:00,81.49,81.63,81.06,81.11,32107.0,72.3589,72.4832,71.9771,72.0215,32107.0
2022-05-02 09:50:00,81.0,81.14,80.61,80.76,30474.0,71.9238,72.0481,71.5775,71.7107,30474.0
2022-05-02 09:55:00,80.75,81.28,80.69,80.81,20675.0,71.7018,72.1724,71.6486,71.7551,20675.0
2022-05-02 10:00:00,80.76,80.94,80.51,80.75,17987.0,71.7107,71.8705,71.4887,71.7018,17987.0
2022-05-02 10:05:00,80.7,80.7,80.14,80.33,31468.0,71.6574,71.6574,71.1602,71.3289,31468.0
2022-05-02 10:10:00,80.15,80.34,80.05,80.11,12248.0,71.1691,71.3378,71.0803,71.1335,12248.0
2022-05-02 10:15:00,80.15,80.59,80.08,80.49,17245.0,71.1691,71.5598,71.1069,71.471,17245.0
2022-05-02 10:20:00,80.47,80.69,80.33,80.69,12346.0,71.4532,71.6486,71.3289,71.6486,12346.0
2022-05-02 10:25:00,80.66,81.18,80.66,81.05,16055.0,71.6219,72.0836,71.6219,71.9682,16055.0
2022-05-02 10:30:00,81.1,81.23,80.82,81.23,38903.0,72.0126,72.128,71.764,72.128,38903.0
2022-05-02 10:35:00,81.29,81.32,81.02,81.32,10460.0,72.1813,72.208,71.9416,72.208,10460.0
2022-05-02 10:40:00,81.34,81.41,81.24,81.29,18442.0,72.2257,72.2879,72.1369,72.1813,18442.0
2022-05-02 10:45:00,81.28,81.31,80.97,80.97,7554.0,72.1724,72.1991,71.8972,71.8972,7554.0
2022-05-02 10:50:00,81.08,81.08,80.81,80.92,11356.0,71.9949,71.9949,71.7551,71.8528,11356.0
2022-05-02 10:55:00,80.83,80.96,80.61,80.7,19100.0,71.7729,71.8883,71.5775,71.6574,19100.0
2022-05-02 11:00:00,80.69,80.69,80.28,80.28,6300.0,71.6486,71.6486,71.2845,71.2845,6300.0
2022-05-02 11:05:00,80.25,80.61,80.22,80.54,12247.0,71.2579,71.5775,71.2312,71.5154,12247.0
2022-05-02 11:10:00,80.51,81.04,80.43,81.04,14639.0,71.4887,71.9593,71.4177,71.9593,14639.0
2022-05-02 11:15:00,81.0,81.09,80.62,80.62,21002.0,71.9238,72.0037,71.5864,71.5864,21002.0
2022-05-02 11:20:00,80.66,80.98,80.66,80.98,10065.0,71.6219,71.9061,71.6219,71.9061,10065.0
2022-05-02 11:25:00,80.98,81.18,80.84,80.84,21184.0,71.9061,72.0836,71.7817,71.7817,21184.0
2022-05-02 11:30:00,80.91,81.35,80.89,81.27,6692.0,71.8439,72.2346,71.8261,72.1636,6692.0
2022-05-02 11:35:00,81.25,81.46,81.15,81.15,8903.0,72.1458,72.3323,72.057,72.057,8903.0
2022-05-02 11:40:00,81.16,81.21,80.88,81.12,8779.0,72.0659,72.1103,71.8173,72.0304,8779.0
2022-05-02 11:45:00,81.08,81.33,81.05,81.21,7086.0,71.9949,72.2168,71.9682,72.1103,7086.0
2022-05-02 11:50:00,81.19,81.47,81.15,81.4,9124.0,72.0925,72.3412,72.057,72.279,9124.0
2022-05-02 11:55:00,81.37,81.63,81.32,81.58,8985.0,72.2524,72.4832,72.208,72.4388,8985.0
2022-05-02 12:00:00,81.57,81.65,81.19,81.19,14644.0,72.4299,72.501,72.0925,72.0925,14644.0
2022-05-02 12:05:00,81.28,81.29,81.11,81.27,3892.0,72.1724,72.1813,72.0215,72.1636,3892.0
2022-05-02 12:10:00,81.4,81.63,81.39,81.62,3727.0,72.279,72.4832,72.2701,72.4743,3727.0
2022-05-02 12:15:00,81.59,81.72,81.39,81.64,11833.0,72.4477,72.5631,72.2701,72.4921,11833.0
2022-05-02 12:20:00,81.69,81.78,81.45,81.45,14644.0,72.5365,72.6164,72.3234,72.3234,14644.0
2022-05-02 12:25:00,81.52,81.56,81.41,81.54,8139.0,72.3856,72.4211,72.2879,72.4033,8139.0
2022-05-02 12:30:00,81.58,81.66,81.43,81.65,11198.0,72.4388,72.5099,72.3056,72.501,11198.0
2022-05-02 12:35:00,81.67,81.67,81.44,81.47,8950.0,72.5187,72.5187,72.3145,72.3412,8950.0
2022-05-02 12:40:00,81.48,81.53,81.4,81.48,5539.0,72.35,72.3944,72.279,72.35,5539.0
2022-05-02 12:45:00,81.46,81.46,81.32,81.37,7989.0,72.3323,72.3323,72.208,72.2524,7989.0
2022-05-02 12:50:00,81.36,81.41,81.1,81.12,7509.0,72.2435,72.2879,72.0126,72.0304,7509.0
2022-05-02 12:55:00,81.14,81.29,80.93,80.98,6115.0,72.0481,72.1813,71.8617,71.9061,6115.0
2022-05-02 13:00:00,80.97,81.05,80.72,80.78,10376.0,71.8972,71.9682,71.6752,71.7285,10376.0
2022-05-02 13:05:00,80.77,80.93,80.7,80.79,11542.0,71.7196,71.8617,71.6574,71.7373,11542.0
2022-05-02 13:10:00,80.79,80.94,80.69,80.74,11253.0,71.7373,71.8705,71.6486,71.693,11253.0
2022-05-02 13:15:00,80.76,80.78,80.55,80.59,7888.0,71.7107,71.7285,71.5242,71.5598,7888.0
2022-05-02 13:20:00,80.56,80.59,80.4,80.48,11237.0,71.5331,71.5598,71.391,71.4621,11237.0
2022-05-02 13:25:00,80.45,80.63,80.38,80.43,8830.0,71.4354,71.5953,71.3733,71.4177,8830.0
2022-05-02 13:30:00,80.43,80.51,80.34,80.37,9361.0,71.4177,71.4887,71.3378,71.3644,9361.0
2022-05-02 13:35:00,80.36,80.41,80.15,80.17,10039.0,71.3555,71.3999,71.1691,71.1868,10039.0
2022-05-02 13:40:00,80.21,80.45,80.19,80.33,14626.0,71.2223,71.4354,71.2046,71.3289,14626.0
2022-05-02 13:45:00,80.35,80.35,80.15,80.22,17013.0,71.3467,71.3467,71.1691,71.2312,17013.0
2022-05-02 13:50:00,80.2,80.31,80.18,80.26,14855.0,71.2135,71.3111,71.1957,71.2667,14855.0
2022-05-02 13:55:00,80.26,80.38,80.25,80.33,11330.0,71.2667,71.3733,71.2579,71.3289,11330.0
2022-05-02 14:00:00,80.31,80.66,80.25,80.66,12183.0,71.3111,71.6219,71.2579,71.6219,12183.0
2022-05-02 14:05:00,80.65,80.82,80.53,80.55,7632.0,71.613,71.764,71.5065,71.5242,7632.0
2022-05-02 14:10:00,80.53,80.55,80.22,80.28,7436.0,71.5065,71.5242,71.2312,71.2845,7436.0
2022-05-02 14:15:00,80.27,80.29,80.11,80.16,11281.0,71.2756,71.2934,71.1335,71.1779,11281.0
2022-05-02 14:20:00,80.16,80.42,80.04,80.39,19827.0,71.1779,71.4088,71.0714,71.3822,19827.0
2022-05-02 14:25:00,80.45,80.5,80.29,80.44,9641.0,71.4354,71.4798,71.2934,71.4266,9641.0
2022-05-02 14:30:00,80.39,80.59,80.38,80.59,7239.0,71.3822,71.5598,71.3733,71.5598,7239.0
2022-05-02 14:35:00,80.56,80.59,80.38,80.46,13359.0,71.5331,71.5598,71.3733,71.4443,13359.0
2022-05-02 14:40:00,80.49,80.56,80.3,80.36,7072.0,71.471,71.5331,71.3023,71.3555,7072.0
2022-05-02 14:45:00,80.39,80.71,80.39,80.63,9344.0,71.3822,71.6663,71.3822,71.5953,9344.0
2022-05-02 14:50:00,80.7,80.98,80.54,80.9,10104.0,71.6574,71.9061,71.5154,71.835,10104.0
2022-05-02 14:55:00,80.87,80.87,80.68,80.78,9285.0,71.8084,71.8084,71.6397,71.7285,9285.0
2022-05-02 15:00:00,80.78,81.2,80.78,81.13,10408.0,71.7285,72.1014,71.7285,72.0393,10408.0
2022-05-02 15:05:00,81.18,81.37,81.05,81.25,17107.0,72.0836,72.2524,71.9682,72.1458,17107.0
2022-05-02 15:10:00,81.28,81.62,81.28,81.56,11665.0,72.1724,72.4743,72.1724,72.4211,11665.0
2022-05-02 15:15:00,81.59,81.72,81.52,81.72,10660.0,72.4477,72.5631,72.3856,72.5631,10660.0
2022-05-02 15:20:00,81.72,81.92,81.72,81.92,35602.0,72.5631,72.7407,72.5631,72.7407,35602.0
2022-05-02 15:25:00,81.92,82.0,81.74,81.84,20299.0,72.7407,72.8118,72.5809,72.6697,20299.0
2022-05-02 15:30:00,81.9,82.16,81.85,81.95,28809.0,72.723,72.9538,72.6786,72.7674,28809.0
2022-05-02 15:35:00,81.99,82.15,81.94,82.06,26092.0,72.8029,72.945,72.7585,72.865,26092.0
2022-05-02 15:40:00,82.08,82.25,81.93,81.97,43153.0,72.8828,73.0338,72.7496,72.7851,43153.0
2022-05-02 15:45:00,81.97,82.27,81.9,82.19,62180.0,72.7851,73.0515,72.723,72.9805,62180.0
2022-05-02 15:50:00,82.29,82.49,82.15,82.34,51984.0,73.0693,73.2469,72.945,73.1137,51984.0
2022-05-02 15:55:00,82.32,82.52,82.32,82.43,104837.0,73.0959,73.2735,73.0959,73.1936,104837.0
2022-05-03 09:30:00,82.97,83.79,82.56,83.75,49651.0,73.6731,74.4012,73.309,74.3657,49651.0
2022-05-03 09:35:00,83.62,83.66,82.43,82.47,19760.0,74.2502,74.2858,73.1936,73.2291,19760.0
2022-05-03 09:40:00,82.52,83.02,82.52,82.99,7692.0,73.2735,73.7175,73.2735,73.6908,7692.0
2022-05-03 09:45:00,82.72,82.72,82.07,82.47,39147.0,73.4511,73.4511,72.8739,73.2291,39147.0
2022-05-03 09:50:00,82.37,82.71,82.28,82.49,26843.0,73.1403,73.4422,73.0604,73.2469,26843.0
2022-05-03 09:55:00,82.5,82.64,82.11,82.44,38795.0,73.2557,73.3801,72.9094,73.2025,38795.0
2022-05-03 10:00:00,82.4,82.93,82.4,82.93,9167.0,73.1669,73.6376,73.1669,73.6376,9167.0
2022-05-03 10:05:00,82.88,83.05,82.31,82.34,10519.0,73.5932,73.7441,73.087,73.1137,10519.0
2022-05-03 10:10:00,82.43,82.85,82.39,82.82,9453.0,73.1936,73.5665,73.1581,73.5399,9453.0
2022-05-03 10:15:00,82.79,82.79,82.46,82.74,5631.0,73.5132,73.5132,73.2202,73.4688,5631.0
2022-05-03 10:20:00,82.79,82.83,82.6,82.71,3842.0,73.5132,73.5488,73.3445,73.4422,3842.0
2022-05-03 10:25:00,82.82,82.96,82.68,82.96,12364.0,73.5399,73.6642,73.4156,73.6642,12364.0
2022-05-03 10:30:00,82.97,82.98,82.61,82.93,5889.0,73.6731,73.682,73.3534,73.6376,5889.0
2022-05-03 10:35:00,83.0,83.03,82.76,82.76,16612.0,73.6997,73.7264,73.4866,73.4866,16612.0
2022-05-03 10:40:00,82.73,82.73,82.3,82.3,4711.0,73.46,73.46,73.0782,73.0782,4711.0
2022-05-03 10:45:00,82.29,82.41,82.06,82.1,9476.0,73.0693,73.1758,72.865,72.9006,9476.0
2022-05-03 10:50:00,82.05,82.15,81.94,82.06,23288.0,72.8562,72.945,72.7585,72.865,23288.0
2022-05-03 10:55:00,82.1,82.18,81.94,82.1,9644.0,72.9006,72.9716,72.7585,72.9006,9644.0
2022-05-03 11:00:00,82.1,82.49,81.96,82.43,17204.0,72.9006,73.2469,72.7762,73.1936,17204.0
2022-05-03 11:05:00,82.49,82.73,82.33,82.56,41505.0,73.2469,73.46,73.1048,73.309,41505.0
2022-05-03 11:10:00,82.6,82.61,82.29,82.45,34926.0,73.3445,73.3534,73.0693,73.2113,34926.0
2022-05-03 11:15:00,82.48,83.07,82.32,83.07,43678.0,73.238,73.7619,73.0959,73.7619,43678.0
2022-05-03 11:20:00,83.05,83.55,82.83,83.51,72911.0,73.7441,74.1881,73.5488,74.1526,72911.0
2022-05-03 11:25:00,83.52,83.66,83.46,83.6,80387.0,74.1614,74.2858,74.1082,74.2325,80387.0
2022-05-03 11:30:00,83.63,83.83,83.49,83.54,31490.0,74.2591,74.4367,74.1348,74.1792,31490.0
2022-05-03 11:35:00,83.49,83.49,83.04,83.07,26312.0,74.1348,74.1348,73.7352,73.7619,26312.0
2022-05-03 11:40:00,83.11,83.23,83.03,83.15,25486.0,73.7974,73.9039,73.7264,73.8329,25486.0
2022-05-03 11:45:00,83.14,83.21,82.96,83.16,8930.0,73.824,73.8862,73.6642,73.8418,8930.0
2022-05-03 11:50:00,83.1,83.44,83.03,83.34,10203.0,73.7885,74.0904,73.7264,74.0016,10203.0
2022-05-03 11:55:00,83.34,83.6,83.27,83.55,13428.0,74.0016,74.2325,73.9395,74.1881,13428.0
2022-05-03 12:00:00,83.52,83.55,83.42,83.43,9264.0,74.1614,74.1881,74.0727,74.0815,9264.0
2022-05-03 12:05:00,83.39,83.39,82.92,83.02,7847.0,74.046,74.046,73.6287,73.7175,7847.0
2022-05-03 12:10:00,82.96,83.14,82.96,83.14,4424.0,73.6642,73.824,73.6642,73.824,4424.0
2022-05-03 12:15:00,83.11,83.38,83.09,83.33,19988.0,73.7974,74.0371,73.7796,73.9927,19988.0
2022-05-03 12:20:00,83.33,83.45,83.25,83.4,11976.0,73.9927,74.0993,73.9217,74.0549,11976.0
2022-05-03 12:25:00,83.4,83.69,83.35,83.51,24682.0,74.0549,74.3124,74.0105,74.1526,24682.0
2022-05-03 12:30:00,83.45,83.49,83.16,83.31,14103.0,74.0993,74.1348,73.8418,73.975,14103.0
2022-05-03 12:35:00,83.28,83.59,83.25,83.45,4400.0,73.9483,74.2236,73.9217,74.0993,4400.0
2022-05-03 12:40:00,83.48,83.56,83.43,83.43,7953.0,74.1259,74.197,74.0815,74.0815,7953.0
2022-05-03 12:45:00,83.41,83.52,83.3,83.34,8277.0,74.0638,74.1614,73.9661,74.0016,8277.0
2022-05-03 12:50:00,83.38,83.44,83.31,83.37,8993.0,74.0371,74.0904,73.975,74.0283,8993.0
2022-05-03 12:55:00,83.33,83.5,83.18,83.43,7140.0,73.9927,74.1437,73.8595,74.0815,7140.0
2022-05-03 13:00:00,83.44,83.7,83.44,83.54,9101.0,74.0904,74.3213,74.0904,74.1792,9101.0
2022-05-03 13:05:00,83.55,83.74,83.45,83.7,9443.0,74.1881,74.3568,74.0993,74.3213,9443.0
2022-05-03 13:10:00,83.69,83.92,83.65,83.9,12324.0,74.3124,74.5166,74.2769,74.4989,12324.0
2022-05-03 13:15:00,83.94,84.01,83.89,83.9,9823.0,74.5344,74.5965,74.49,74.4989,9823.0
2022-05-03 13:20:00,83.94,84.01,83.71,83.78,11042.0,74.5344,74.5965,74.3302,74.3923,11042.0
2022-05-03 13:25:00,83.73,83.76,83.65,83.66,8733.0,74.3479,74.3746,74.2769,74.2858,8733.0
2022-05-03 13:30:00,83.73,83.82,83.67,83.82,8380.0,74.3479,74.4278,74.2946,74.4278,8380.0
2022-05-03 13:35:00,83.81,83.95,83.81,83.86,9000.0,74.419,74.5433,74.419,74.4634,9000.0
2022-05-03 13:40:00,83.85,83.96,83.72,83.96,6865.0,74.4545,74.5521,74.339,74.5521,6865.0
2022-05-03 13:45:00,84.0,84.07,83.83,83.88,9313.0,74.5877,74.6498,74.4367,74.4811,9313.0
2022-05-03 13:50:00,83.9,83.9,83.66,83.7,5748.0,74.4989,74.4989,74.2858,74.3213,5748.0
2022-05-03 13:55:00,83.67,83.71,83.57,83.68,7458.0,74.2946,74.3302,74.2058,74.3035,7458.0
2022-05-03 14:00:00,83.65,83.65,83.46,83.54,8532.0,74.2769,74.2769,74.1082,74.1792,8532.0
2022-05-03 14:05:00,83.52,83.6,83.31,83.31,13336.0,74.1614,74.2325,73.975,73.975,13336.0
2022-05-03 14:10:00,83.31,83.39,83.12,83.12,10230.0,73.975,74.046,73.8063,73.8063,10230.0
2022-05-03 14:15:00,83.12,83.12,82.77,82.86,8817.0,73.8063,73.8063,73.4955,73.5754,8817.0
2022-05-03 14:20:00,82.83,82.9,82.7,82.89,6708.0,73.5488,73.6109,73.4333,73.602,6708.0
2022-05-03 14:25:00,82.87,82.92,82.78,82.83,20277.0,73.5843,73.6287,73.5044,73.5488,20277.0
2022-05-03 14:30:00,82.81,82.98,82.78,82.93,8353.0,73.531,73.682,73.5044,73.6376,8353.0
2022-05-03 14:35:00,82.97,83.2,82.92,82.93,7200.0,73.6731,73.8773,73.6287,73.6376,7200.0
2022-05-03 14:40:00,82.86,83.2,82.74,83.2,24957.0,73.5754,73.8773,73.4688,73.8773,24957.0
2022-05-03 14:45:00,83.21,83.46,83.03,83.42,9406.0,73.8862,74.1082,73.7264,74.0727,9406.0
2022-05-03 14:50:00,83.39,83.7,83.38,83.62,9348.0,74.046,74.3213,74.0371,74.2502,9348.0
2022-05-03 14:55:00,83.65,83.74,83.57,83.74,8309.0,74.2769,74.3568,74.2058,74.3568,8309.0
2022-05-03 15:00:00,83.78,83.9,83.71,83.83,7504.0,74.3923,74.4989,74.3302,74.4367,7504.0
2022-05-03 15:05:00,83.84,84.15,83.81,84.02,24424.0,74.4456,74.7209,74.419,74.6054,24424.0
2022-05-03 15:10:00,84.04,84.2,84.03,84.17,28170.0,74.6232,74.7653,74.6143,74.7386,28170.0
2022-05-03 15:15:00,84.17,84.19,83.76,83.78,19256.0,74.7386,74.7564,74.3746,74.3923,19256.0
2022-05-03 15:20:00,83.79,83.98,83.75,83.89,16833.0,74.4012,74.5699,74.3657,74.49,16833.0
2022-05-03 15:25:00,83.89,83.98,83.79,83.85,16007.0,74.49,74.5699,74.4012,74.4545,16007.0
2022-05-03 15:30:00,83.87,83.94,83.65,83.89,21836.0,74.4722,74.5344,74.2769,74.49,21836.0
2022-05-03 15:35:00,83.93,83.99,83.69,83.81,31283.0,74.5255,74.5788,74.3124,74.419,31283.0
2022-05-03 15:40:00,83.77,83.79,83.59,83.79,27596.0,74.3834,74.4012,74.2236,74.4012,27596.0
2022-05-03 15:45:00,83.75,83.98,83.66,83.88,40682.0,74.3657,74.5699,74.2858,74.4811,40682.0
2022-05-03 15:50:00,83.86,84.03,83.72,83.88,67463.0,74.4634,74.6143,74.339,74.4811,67463.0
2022-05-03 15:55:00,83.87,84.0,83.84,83.89,106161.0,74.4722,74.5877,74.4456,74.49,106161.0
2022-05-04 09:30:00,84.12,84.48,83.63,83.73,37341.0,74.6942,75.0139,74.2591,74.3479,37341.0
2022-05-04 09:35:00,83.8,84.32,83.47,83.98,43843.0,74.4101,74.8718,74.1171,74.5699,43843.0
2022-05-04 09:40:00,83.84,84.05,83.43,83.51,12568.0,74.4456,74.6321,74.0815,74.1526,12568.0
2022-05-04 09:45:00,83.51,83.87,83.45,83.72,14934.0,74.1526,74.4722,74.0993,74.339,14934.0
2022-05-04 09:50:00,83.77,84.4,83.67,83.9,13735.0,74.3834,74.9428,74.2946,74.4989,13735.0
2022-05-04 09:55:00,83.98,84.18,83.9,84.17,12574.0,74.5699,74.7475,74.4989,74.7386,12574.0
2022-05-04 10:00:00,84.1,84.39,83.8,84.3,15775.0,74.6765,74.934,74.4101,74.854,15775.0
2022-05-04 10:05:00,84.22,84.23,83.9,84.04,9967.0,74.783,74.7919,74.4989,74.6232,9967.0
2022-05-04 10:10:00,83.96,84.49,83.94,84.29,12214.0,74.5521,75.0228,74.5344,74.8452,12214.0
2022-05-04 10:15:00,84.18,84.36,84.09,84.3,8100.0,74.7475,74.9073,74.6676,74.854,8100.0
2022-05-04 10:20:00,84.3,84.38,84.15,84.19,8805.0,74.854,74.9251,74.7209,74.7564,8805.0
2022-05-04 10:25:00,84.16,84.32,83.98,84.03,15968.0,74.7297,74.8718,74.5699,74.6143,15968.0
2022-05-04 10:30:00,84.06,84.09,83.8,83.9,34632.0,74.6409,74.6676,74.4101,74.4989,34632.0
2022-05-04 10:35:00,83.93,84.04,83.86,84.04,21568.0,74.5255,74.6232,74.4634,74.6232,21568.0
2022-05-04 10:40:00,84.08,84.16,83.97,84.01,11547.0,74.6587,74.7297,74.561,74.5965,11547.0
2022-05-04 10:45:00,83.96,84.02,83.52,83.56,39613.0,74.5521,74.6054,74.1614,74.197,39613.0
2022-05-04 10:50:00,83.53,83.55,83.32,83.36,12483.0,74.1703,74.1881,73.9839,74.0194,12483.0
2022-05-04 10:55:00,83.31,83.43,83.21,83.36,9378.0,73.975,74.0815,73.8862,74.0194,9378.0
2022-05-04 11:00:00,83.27,83.38,83.19,83.27,11218.0,73.9395,74.0371,73.8684,73.9395,11218.0
2022-05-04 11:05:00,83.3,83.45,83.3,83.44,26079.0,73.9661,74.0993,73.9661,74.0904,26079.0
2022-05-04 11:10:00,83.35,83.36,83.1,83.13,11632.0,74.0105,74.0194,73.7885,73.8151,11632.0
2022-05-04 11:15:00,83.16,83.24,83.05,83.24,8612.0,73.8418,73.9128,73.7441,73.9128,8612.0
2022-05-04 11:20:00,83.23,83.31,83.12,83.15,12054.0,73.9039,73.975,73.8063,73.8329,12054.0
2022-05-04 11:25:00,83.12,83.15,82.91,83.12,26793.0,73.8063,73.8329,73.6198,73.8063,26793.0
2022-05-04 11:30:00,83.0,83.0,82.77,82.79,4672.0,73.6997,73.6997,73.4955,73.5132,4672.0
2022-05-04 11:35:00,82.83,82.88,82.73,82.81,12051.0,73.5488,73.5932,73.46,73.531,12051.0
2022-05-04 11:40:00,82.8,82.83,82.64,82.66,27934.0,73.5221,73.5488,73.3801,73.3978,27934.0
2022-05-04 11:45:00,82.67,82.78,82.57,82.65,18687.0,73.4067,73.5044,73.3179,73.3889,18687.0
2022-05-04 11:50:00,82.63,82.85,82.54,82.84,61177.0,73.3712,73.5665,73.2913,73.5576,61177.0
2022-05-04 11:55:00,82.9,83.15,82.85,83.11,11532.0,73.6109,73.8329,73.5665,73.7974,11532.0
2022-05-04 12:00:00,83.04,83.18,83.0,83.09,8469.0,73.7352,73.8595,73.6997,73.7796,8469.0
2022-05-04 12:05:00,83.12,83.3,83.09,83.3,8063.0,73.8063,73.9661,73.7796,73.9661,8063.0
2022-05-04 12:10:00,83.32,83.6,83.27,83.57,10702.0,73.9839,74.2325,73.9395,74.2058,10702.0
2022-05-04 12:15:00,83.54,83.65,83.46,83.65,6764.0,74.1792,74.2769,74.1082,74.2769,6764.0
2022-05-04 12:20:00,83.62,83.78,83.58,83.78,5430.0,74.2502,74.3923,74.2147,74.3923,5430.0
2022-05-04 12:25:00,83.78,83.78,83.64,83.65,5068.0,74.3923,74.3923,74.268,74.2769,5068.0
2022-05-04 12:30:00,83.65,83.71,83.52,83.66,8814.0,74.2769,74.3302,74.1614,74.2858,8814.0
2022-05-04 12:35:00,83.66,83.67,83.45,83.45,5546.0,74.2858,74.2946,74.0993,74.0993,5546.0
2022-05-04 12:40:00,83.46,83.56,83.37,83.52,5539.0,74.1082,74.197,74.0283,74.1614,5539.0
2022-05-04 12:45:00,83.5,83.6,83.5,83.57,8676.0,74.1437,74.2325,74.1437,74.2058,8676.0
2022-05-04 12:50:00,83.54,83.7,83.51,83.67,6134.0,74.1792,74.3213,74.1526,74.2946,6134.0
2022-05-04 12:55:00,83.74,83.86,83.67,83.8,9683.0,74.3568,74.4634,74.2946,74.4101,9683.0
2022-05-04 13:00:00,83.87,83.94,83.77,83.85,8959.0,74.4722,74.5344,74.3834,74.4545,8959.0
2022-05-04 13:05:00,83.84,83.84,83.6,83.68,3636.0,74.4456,74.4456,74.2325,74.3035,3636.0
2022-05-04 13:10:00,83.6,83.68,83.49,83.65,8016.0,74.2325,74.3035,74.1348,74.2769,8016.0
2022-05-04 13:15:00,83.7,83.71,83.53,83.56,4410.0,74.3213,74.3302,74.1703,74.197,4410.0
2022-05-04 13:20:00,83.6,83.61,83.39,83.39,6528.0,74.2325,74.2414,74.046,74.046,6528.0
2022-05-04 13:25:00,83.44,83.52,83.36,83.52,10299.0,74.0904,74.1614,74.0194,74.1614,10299.0
2022-05-04 13:30:00,83.55,83.63,83.4,83.61,5595.0,74.1881,74.2591,74.0549,74.2414,5595.0
2022-05-04 13:35:00,83.62,83.62,83.35,83.48,13354.0,74.2502,74.2502,74.0105,74.1259,13354.0
2022-05-04 13:40:00,83.47,83.59,83.45,83.56,4921.0,74.1171,74.2236,74.0993,74.197,4921.0
2022-05-04 13:45:00,83.59,83.62,83.5,83.59,10971.0,74.2236,74.2502,74.1437,74.2236,10971.0
2022-05-04 13:50:00,83.56,83.69,83.56,83.62,5652.0,74.197,74.3124,74.197,74.2502,5652.0
2022-05-04 13:55:00,83.69,84.19,83.63,83.99,11247.0,74.3124,74.7564,74.2591,74.5788,11247.0
2022-05-04 14:00:00,83.95,84.16,83.47,83.98,11448.0,74.5433,74.7297,74.1171,74.5699,11448.0
2022-05-04 14:05:00,83.92,84.14,83.32,83.67,11746.0,74.5166,74.712,73.9839,74.2946,11746.0
2022-05-04 14:10:00,83.59,83.87,83.5,83.63,9438.0,74.2236,74.4722,74.1437,74.2591,9438.0
2022-05-04 14:15:00,83.64,83.67,83.54,83.61,12207.0,74.268,74.2946,74.1792,74.2414,12207.0
2022-05-04 14:20:00,83.55,83.58,83.15,83.4,8069.0,74.1881,74.2147,73.8329,74.0549,8069.0
2022-05-04 14:25:00,83.48,84.17,83.47,83.98,9084.0,74.1259,74.7386,74.1171,74.5699,9084.0
2022-05-04 14:30:00,84.06,84.14,83.06,83.12,20174.0,74.6409,74.712,73.753,73.8063,20174.0
2022-05-04 14:35:00,83.1,83.53,82.94,83.35,15677.0,73.7885,74.1703,73.6464,74.0105,15677.0
2022-05-04 14:40:00,83.38,84.18,83.25,83.84,16403.0,74.0371,74.7475,73.9217,74.4456,16403.0
2022-05-04 14:45:00,83.94,84.62,83.93,84.49,18299.0,74.5344,75.1382,74.5255,75.0228,18299.0
2022-05-04 14:50:00,84.53,84.85,84.33,84.84,15970.0,75.0583,75.3424,74.8807,75.3335,15970.0
2022-05-04 14:55:00,84.74,84.94,84.6,84.81,16615.0,75.2447,75.4223,75.1204,75.3069,16615.0
2022-05-04 15:00:00,84.89,85.1,84.87,85.04,18226.0,75.3779,75.5644,75.3602,75.5111,18226.0
2022-05-04 15:05:00,85.05,85.22,84.8,85.18,7826.0,75.52,75.671,75.298,75.6354,7826.0
2022-05-04 15:10:00,85.18,85.68,85.12,85.67,22341.0,75.6354,76.0794,75.5822,76.0705,22341.0
2022-05-04 15:15:00,85.67,85.97,85.58,85.69,33564.0,76.0705,76.3369,75.9906,76.0883,33564.0
2022-05-04 15:20:00,85.7,85.88,85.52,85.74,17063.0,76.0972,76.257,75.9373,76.1327,17063.0
2022-05-04 15:25:00,85.77,86.02,85.75,86.0,28568.0,76.1593,76.3813,76.1416,76.3636,28568.0
2022-05-04 15:30:00,85.98,86.48,85.94,86.41,26548.0,76.3458,76.7898,76.3103,76.7276,26548.0
2022-05-04 15:35:00,86.37,86.54,86.21,86.51,27946.0,76.6921,76.8431,76.55,76.8164,27946.0
2022-05-04 15:40:00,86.5,86.71,86.3,86.49,45769.0,76.8075,76.994,76.6299,76.7987,45769.0
2022-05-04 15:45:00,86.5,86.63,86.25,86.54,47900.0,76.8075,76.923,76.5855,76.8431,47900.0
2022-05-04 15:50:00,86.56,86.74,86.41,86.46,63851.0,76.8608,77.0206,76.7276,76.772,63851.0
2022-05-04 15:55:00,86.42,86.51,86.28,86.49,122180.0,76.7365,76.8164,76.6122,76.7987,122180.0
2022-05-05 09:30:00,85.14,85.3,84.07,84.11,36694.0,75.5999,75.742,74.6498,74.6853,36694.0
2022-05-05 09:35:00,84.11,84.4,83.42,83.75,21675.0,74.6853,74.9428,74.0727,74.3657,21675.0
2022-05-05 09:40:00,83.85,83.9,83.15,83.15,25851.0,74.4545,74.4989,73.8329,73.8329,25851.0
2022-05-05 09:45:00,83.31,84.02,83.17,84.02,11072.0,73.975,74.6054,73.8507,74.6054,11072.0
2022-05-05 09:50:00,83.97,84.12,83.87,83.87,6827.0,74.561,74.6942,74.4722,74.4722,6827.0
2022-05-05 09:55:00,83.91,84.02,83.55,83.95,11742.0,74.5077,74.6054,74.1881,74.5433,11742.0
2022-05-05 10:00:00,83.81,84.05,83.6,83.68,6047.0,74.419,74.6321,74.2325,74.3035,6047.0
2022-05-05 10:05:00,83.52,83.67,83.36,83.61,9514.0,74.1614,74.2946,74.0194,74.2414,9514.0
2022-05-05 10:10:00,83.49,83.61,83.23,83.6,8944.0,74.1348,74.2414,73.9039,74.2325,8944.0
2022-05-05 10:15:00,83.55,83.61,83.33,83.45,6217.0,74.1881,74.2414,73.9927,74.0993,6217.0
2022-05-05 10:20:00,83.33,83.33,82.77,82.88,8518.0,73.9927,73.9927,73.4955,73.5932,8518.0
2022-05-05 10:25:00,82.91,83.14,82.86,82.86,6639.0,73.6198,73.824,73.5754,73.5754,6639.0
2022-05-05 10:30:00,82.72,82.88,82.58,82.67,6065.0,73.4511,73.5932,73.3268,73.4067,6065.0
2022-05-05 10:35:00,82.65,82.89,82.61,82.72,9266.0,73.3889,73.602,73.3534,73.4511,9266.0
2022-05-05 10:40:00,82.72,83.23,82.6,83.23,8997.0,73.4511,73.9039,73.3445,73.9039,8997.0
2022-05-05 10:45:00,83.24,83.26,82.82,83.04,17227.0,73.9128,73.9306,73.5399,73.7352,17227.0
2022-05-05 10:50:00,83.01,83.09,82.86,83.08,8249.0,73.7086,73.7796,73.5754,73.7708,8249.0
2022-05-05 10:55:00,83.12,83.28,83.06,83.21,12960.0,73.8063,73.9483,73.753,73.8862,12960.0
2022-05-05 11:00:00,83.27,83.3,83.0,83.16,10351.0,73.9395,73.9661,73.6997,73.8418,10351.0
2022-05-05 11:05:00,83.05,83.1,82.64,82.64,16603.0,73.7441,73.7885,73.3801,73.3801,16603.0
2022-05-05 11:10:00,82.67,82.67,82.45,82.61,9316.0,73.4067,73.4067,73.2113,73.3534,9316.0
2022-05-05 11:15:00,82.58,82.73,82.41,82.54,35176.0,73.3268,73.46,73.1758,73.2913,35176.0
2022-05-05 11:20:00,82.55,82.59,82.42,82.42,37786.0,73.3001,73.3357,73.1847,73.1847,37786.0
2022-05-05 11:25:00,82.34,82.59,82.26,82.59,14906.0,73.1137,73.3357,73.0426,73.3357,14906.0
2022-05-05 11:30:00,82.59,82.69,82.38,82.69,20494.0,73.3357,73.4245,73.1492,73.4245,20494.0
2022-05-05 11:35:00,82.66,82.98,82.6,82.83,20445.0,73.3978,73.682,73.3445,73.5488,20445.0
2022-05-05 11:40:00,82.88,82.91,82.7,82.75,15991.0,73.5932,73.6198,73.4333,73.4777,15991.0
2022-05-05 11:45:00,82.72,82.72,82.4,82.56,28930.0,73.4511,73.4511,73.1669,73.309,28930.0
2022-05-05 11:50:00,82.59,82.61,82.1,82.15,28856.0,73.3357,73.3534,72.9006,72.945,28856.0
2022-05-05 11:55:00,82.17,82.26,82.12,82.21,6152.0,72.9627,73.0426,72.9183,72.9982,6152.0
2022-05-05 12:00:00,82.18,82.2,81.79,81.9,35282.0,72.9716,72.9894,72.6253,72.723,35282.0
2022-05-05 12:05:00,81.97,82.27,81.97,82.2,7883.0,72.7851,73.0515,72.7851,72.9894,7883.0
2022-05-05 12:10:00,82.19,82.36,82.11,82.36,8014.0,72.9805,73.1314,72.9094,73.1314,8014.0
2022-05-05 12:15:00,82.33,82.33,82.09,82.33,3926.0,73.1048,73.1048,72.8917,73.1048,3926.0
2022-05-05 12:20:00,82.34,82.35,82.04,82.06,7190.0,73.1137,73.1225,72.8473,72.865,7190.0
2022-05-05 12:25:00,82.2,82.37,82.1,82.23,11410.0,72.9894,73.1403,72.9006,73.016,11410.0
2022-05-05 12:30:00,82.19,82.42,82.17,82.18,7504.0,72.9805,73.1847,72.9627,72.9716,7504.0
2022-05-05 12:35:00,82.21,82.21,82.08,82.19,16753.0,72.9982,72.9982,72.8828,72.9805,16753.0
2022-05-05 12:40:00,82.23,82.3,81.93,82.19,31798.0,73.016,73.0782,72.7496,72.9805,31798.0
2022-05-05 12:45:00,82.16,82.21,82.0,82.1,18489.0,72.9538,72.9982,72.8118,72.9006,18489.0
2022-05-05 12:50:00,82.13,82.37,82.07,82.37,5125.0,72.9272,73.1403,72.8739,73.1403,5125.0
2022-05-05 12:55:00,82.36,82.48,82.25,82.44,7654.0,73.1314,73.238,73.0338,73.2025,7654.0
2022-05-05 13:00:00,82.44,82.73,82.4,82.69,5142.0,73.2025,73.46,73.1669,73.4245,5142.0
2022-05-05 13:05:00,82.71,82.97,82.64,82.96,9186.0,73.4422,73.6731,73.3801,73.6642,9186.0
2022-05-05 13:10:00,82.94,83.05,82.75,82.81,11345.0,73.6464,73.7441,73.4777,73.531,11345.0
2022-05-05 13:15:00,82.81,82.98,82.68,82.98,12927.0,73.531,73.682,73.4156,73.682,12927.0
2022-05-05 13:20:00,82.86,83.05,82.84,83.02,15849.0,73.5754,73.7441,73.5576,73.7175,15849.0
2022-05-05 13:25:00,83.02,83.17,82.94,83.16,25393.0,73.7175,73.8507,73.6464,73.8418,25393.0
2022-05-05 13:30:00,83.11,83.13,82.9,83.09,16876.0,73.7974,73.8151,73.6109,73.7796,16876.0
2022-05-05 13:35:00,83.02,83.34,83.02,83.08,13977.0,73.7175,74.0016,73.7175,73.7708,13977.0
2022-05-05 13:40:00,83.04,83.23,83.03,83.08,10514.0,73.7352,73.9039,73.7264,73.7708,10514.0
2022-05-05 13:45:00,83.06,83.15,82.75,82.75,25210.0,73.753,73.8329,73.4777,73.4777,25210.0
2022-05-05 13:50:00,82.7,82.7,82.43,82.53,23976.0,73.4333,73.4333,73.1936,73.2824,23976.0
2022-05-05 13:55:00,82.56,82.61,82.46,82.56,6250.0,73.309,73.3534,73.2202,73.309,6250.0
2022-05-05 14:00:00,82.5,82.54,82.4,82.5,8894.0,73.2557,73.2913,73.1669,73.2557,8894.0
2022-05-05 14:05:00,82.45,82.66,82.43,82.63,8832.0,73.2113,73.3978,73.1936,73.3712,8832.0
2022-05-05 14:10:00,82.62,82.63,82.48,82.55,10521.0,73.3623,73.3712,73.238,73.3001,10521.0
2022-05-05 14:15:00,82.54,82.96,82.48,82.95,13243.0,73.2913,73.6642,73.238,73.6553,13243.0
2022-05-05 14:20:00,82.95,82.95,82.53,82.59,14034.0,73.6553,73.6553,73.2824,73.3357,14034.0
2022-05-05 14:25:00,82.57,82.58,82.26,82.27,14076.0,73.3179,73.3268,73.0426,73.0515,14076.0
2022-05-05 14:30:00,82.25,82.31,82.15,82.23,7301.0,73.0338,73.087,72.945,73.016,7301.0
2022-05-05 14:35:00,82.21,82.29,82.12,82.26,9479.0,72.9982,73.0693,72.9183,73.0426,9479.0
2022-05-05 14:40:00,82.26,82.37,82.2,82.28,16485.0,73.0426,73.1403,72.9894,73.0604,16485.0
2022-05-05 14:45:00,82.32,82.49,82.27,82.4,6888.0,73.0959,73.2469,73.0515,73.1669,6888.0
2022-05-05 14:50:00,82.39,82.76,82.39,82.63,10887.0,73.1581,73.4866,73.1581,73.3712,10887.0
2022-05-05 14:55:00,82.52,82.58,82.32,82.41,4790.0,73.2735,73.3268,73.0959,73.1758,4790.0
2022-05-05 15:00:00,82.41,82.46,82.31,82.32,15504.0,73.1758,73.2202,73.087,73.0959,15504.0
2022-05-05 15:05:00,82.32,82.43,82.19,82.34,16652.0,73.0959,73.1936,72.9805,73.1137,16652.0
2022-05-05 15:10:00,82.39,82.48,82.18,82.19,20648.0,73.1581,73.238,72.9716,72.9805,20648.0
2022-05-05 15:15:00,82.17,82.25,82.02,82.15,18734.0,72.9627,73.0338,72.8295,72.945,18734.0
2022-05-05 15:20:00,82.15,82.16,81.98,82.04,22709.0,72.945,72.9538,72.794,72.8473,22709.0
2022-05-05 15:25:00,82.01,82.23,81.82,81.9,27673.0,72.8206,73.016,72.6519,72.723,27673.0
2022-05-05 15:30:00,81.9,82.3,81.84,82.26,35025.0,72.723,73.0782,72.6697,73.0426,35025.0
2022-05-05 15:35:00,82.25,82.4,82.12,82.33,22100.0,73.0338,73.1669,72.9183,73.1048,22100.0
2022-05-05 15:40:00,82.45,82.47,82.27,82.39,25671.0,73.2113,73.2291,73.0515,73.1581,25671.0
2022-05-05 15:45:00,82.39,82.5,81.95,82.01,30379.0,73.1581,73.2557,72.7674,72.8206,30379.0
2022-05-05 15:50:00,82.04,82.78,82.02,82.45,76167.0,72.8473,73.5044,72.8295,73.2113,76167.0
2022-05-05 15:55:00,82.42,82.77,82.42,82.73,132241.0,73.1847,73.4955,73.1847,73.46,132241.0
2022-05-06 09:30:00,82.0,82.51,81.79,82.14,17251.0,72.8118,73.2646,72.6253,72.9361,17251.0
2022-05-06 09:35:00,82.14,82.14,81.66,81.93,4286.0,72.9361,72.9361,72.5099,72.7496,4286.0
2022-05-06 09:40:00,81.84,82.17,81.72,81.73,4473.0,72.6697,72.9627,72.5631,72.572,4473.0
2022-05-06 09:45:00,81.73,81.75,81.24,81.56,6913.0,72.572,72.5898,72.1369,72.4211,6913.0
2022-05-06 09:50:00,81.59,81.63,81.23,81.49,8360.0,72.4477,72.4832,72.128,72.3589,8360.0
2022-05-06 09:55:00,81.5,81.67,81.41,81.61,8830.0,72.3678,72.5187,72.2879,72.4655,8830.0
2022-05-06 10:00:00,81.63,82.12,81.62,82.08,12792.0,72.4832,72.9183,72.4743,72.8828,12792.0
2022-05-06 10:05:00,82.14,82.52,82.14,82.19,11170.0,72.9361,73.2735,72.9361,72.9805,11170.0
2022-05-06 10:10:00,82.25,82.62,82.03,82.61,16874.0,73.0338,73.3623,72.8384,73.3534,16874.0
2022-05-06 10:15:00,82.66,83.09,82.6,82.74,9277.0,73.3978,73.7796,73.3445,73.4688,9277.0
2022-05-06 10:20:00,82.74,82.84,82.57,82.73,7939.0,73.4688,73.5576,73.3179,73.46,7939.0
2022-05-06 10:25:00,82.89,83.06,82.66,82.66,15065.0,73.602,73.753,73.3978,73.3978,15065.0
2022-05-06 10:30:00,82.73,82.83,82.3,82.3,4416.0,73.46,73.5488,73.0782,73.0782,4416.0
2022-05-06 10:35:00,82.31,82.38,81.91,82.09,6345.0,73.087,73.1492,72.7319,72.8917,6345.0
2022-05-06 10:40:00,82.15,82.4,81.92,82.14,6560.0,72.945,73.1669,72.7407,72.9361,6560.0
2022-05-06 10:45:00,82.04,82.81,82.04,82.81,10881.0,72.8473,73.531,72.8473,73.531,10881.0
2022-05-06 10:50:00,82.84,82.92,82.68,82.92,8514.0,73.5576,73.6287,73.4156,73.6287,8514.0
2022-05-06 10:55:00,82.92,83.0,82.82,82.89,7566.0,73.6287,73.6997,73.5399,73.602,7566.0
2022-05-06 11:00:00,82.86,82.97,82.69,82.79,6585.0,73.5754,73.6731,73.4245,73.5132,6585.0
2022-05-06 11:05:00,82.84,82.88,82.64,82.65,14613.0,73.5576,73.5932,73.3801,73.3889,14613.0
2022-05-06 11:10:00,82.62,82.92,82.24,82.92,10280.0,73.3623,73.6287,73.0249,73.6287,10280.0
2022-05-06 11:15:00,82.94,83.1,82.88,83.07,4908.0,73.6464,73.7885,73.5932,73.7619,4908.0
2022-05-06 11:20:00,83.03,83.33,82.95,83.26,2491.0,73.7264,73.9927,73.6553,73.9306,2491.0
2022-05-06 11:25:00,83.22,83.28,83.07,83.11,9112.0,73.8951,73.9483,73.7619,73.7974,9112.0
2022-05-06 11:30:00,83.16,83.23,82.82,82.82,13746.0,73.8418,73.9039,73.5399,73.5399,13746.0
2022-05-06 11:35:00,82.66,82.67,82.45,82.45,5910.0,73.3978,73.4067,73.2113,73.2113,5910.0
2022-05-06 11:40:00,82.44,82.57,82.4,82.55,9231.0,73.2025,73.3179,73.1669,73.3001,9231.0
2022-05-06 11:45:00,82.53,82.62,82.46,82.56,3286.0,73.2824,73.3623,73.2202,73.309,3286.0
2022-05-06 11:50:00,82.57,82.76,82.38,82.38,4950.0,73.3179,73.4866,73.1492,73.1492,4950.0
2022-05-06 11:55:00,82.42,82.48,82.33,82.4,3970.0,73.1847,73.238,73.1048,73.1669,3970.0
2022-05-06 12:00:00,82.38,82.73,82.35,82.73,5114.0,73.1492,73.46,73.1225,73.46,5114.0
2022-05-06 12:05:00,82.76,83.03,82.71,82.84,10883.0,73.4866,73.7264,73.4422,73.5576,10883.0
2022-05-06 12:10:00,82.86,82.86,82.51,82.54,3931.0,73.5754,73.5754,73.2646,73.2913,3931.0
2022-05-06 12:15:00,82.5,82.63,82.45,82.45,7010.0,73.2557,73.3712,73.2113,73.2113,7010.0
2022-05-06 12:20:00,82.57,83.1,82.57,82.86,5972.0,73.3179,73.7885,73.3179,73.5754,5972.0
2022-05-06 12:25:00,82.95,83.15,82.95,83.06,3842.0,73.6553,73.8329,73.6553,73.753,3842.0
2022-05-06 12:30:00,83.12,83.29,83.05,83.24,6538.0,73.8063,73.9572,73.7441,73.9128,6538.0
2022-05-06 12:35:00,83.31,83.37,83.07,83.35,4839.0,73.975,74.0283,73.7619,74.0105,4839.0
2022-05-06 12:40:00,83.31,83.49,83.28,83.46,9434.0,73.975,74.1348,73.9483,74.1082,9434.0
2022-05-06 12:45:00,83.64,83.64,83.36,83.36,6709.0,74.268,74.268,74.0194,74.0194,6709.0
2022-05-06 12:50:00,83.35,83.42,83.05,83.38,12790.0,74.0105,74.0727,73.7441,74.0371,12790.0
2022-05-06 12:55:00,83.41,83.7,83.36,83.69,7785.0,74.0638,74.3213,74.0194,74.3124,7785.0
2022-05-06 13:00:00,83.73,83.86,83.57,83.79,8141.0,74.3479,74.4634,74.2058,74.4012,8141.0
2022-05-06 13:05:00,83.79,83.79,83.47,83.53,5639.0,74.4012,74.4012,74.1171,74.1703,5639.0
2022-05-06 13:10:00,83.5,83.55,83.46,83.46,3745.0,74.1437,74.1881,74.1082,74.1082,3745.0
2022-05-06 13:15:00,83.4,83.48,83.17,83.2,13121.0,74.0549,74.1259,73.8507,73.8773,13121.0
2022-05-06 13:20:00,83.17,83.54,83.15,83.46,8916.0,73.8507,74.1792,73.8329,74.1082,8916.0
2022-05-06 13:25:00,83.47,83.63,83.39,83.58,8128.0,74.1171,74.2591,74.046,74.2147,8128.0
2022-05-06 13:30:00,83.52,83.67,83.51,83.57,7726.0,74.1614,74.2946,74.1526,74.2058,7726.0
2022-05-06 13:35:00,83.56,83.63,83.17,83.3,9499.0,74.197,74.2591,73.8507,73.9661,9499.0
2022-05-06 13:40:00,83.3,83.43,83.07,83.34,8713.0,73.9661,74.0815,73.7619,74.0016,8713.0
2022-05-06 13:45:00,83.38,83.38,83.07,83.1,3692.0,74.0371,74.0371,73.7619,73.7885,3692.0
2022-05-06 13:50:00,83.06,83.11,82.75,82.84,6754.0,73.753,73.7974,73.4777,73.5576,6754.0
2022-05-06 13:55:00,82.79,82.88,82.77,82.88,3793.0,73.5132,73.5932,73.4955,73.5932,3793.0
2022-05-06 14:00:00,82.84,83.0,82.77,82.77,7105.0,73.5576,73.6997,73.4955,73.4955,7105.0
2022-05-06 14:05:00,82.71,82.71,82.32,82.41,7377.0,73.4422,73.4422,73.0959,73.1758,7377.0
2022-05-06 14:10:00,82.43,82.67,82.43,82.67,6901.0,73.1936,73.4067,73.1936,73.4067,6901.0
2022-05-06 14:15:00,82.67,82.76,82.54,82.58,2906.0,73.4067,73.4866,73.2913,73.3268,2906.0
2022-05-06 14:20:00,82.52,82.58,82.4,82.58,5900.0,73.2735,73.3268,73.1669,73.3268,5900.0
2022-05-06 14:25:00,82.48,82.48,82.31,82.36,5315.0,73.238,73.238,73.087,73.1314,5315.0
2022-05-06 14:30:00,82.28,82.36,82.04,82.12,6985.0,73.0604,73.1314,72.8473,72.9183,6985.0
2022-05-06 14:35:00,82.16,82.24,82.11,82.11,4756.0,72.9538,73.0249,72.9094,72.9094,4756.0
2022-05-06 14:40:00,82.16,82.3,82.09,82.09,6291.0,72.9538,73.0782,72.8917,72.8917,6291.0
2022-05-06 14:45:00,82.08,82.32,82.08,82.31,6501.0,72.8828,73.0959,72.8828,73.087,6501.0
2022-05-06 14:50:00,82.36,82.58,82.36,82.57,7700.0,73.1314,73.3268,73.1314,73.3179,7700.0
2022-05-06 14:55:00,82.63,82.63,82.41,82.44,2825.0,73.3712,73.3712,73.1758,73.2025,2825.0
2022-05-06 15:00:00,82.3,82.43,82.13,82.41,5504.0,73.0782,73.1936,72.9272,73.1758,5504.0
2022-05-06 15:05:00,82.39,82.45,82.07,82.14,6223.0,73.1581,73.2113,72.8739,72.9361,6223.0
2022-05-06 15:10:00,82.17,82.33,82.11,82.23,10373.0,72.9627,73.1048,72.9094,73.016,10373.0
2022-05-06 15:15:00,82.23,82.31,82.13,82.31,10657.0,73.016,73.087,72.9272,73.087,10657.0
2022-05-06 15:20:00,82.28,82.31,82.13,82.17,12497.0,73.0604,73.087,72.9272,72.9627,12497.0
2022-05-06 15:25:00,82.19,82.42,82.09,82.4,13210.0,72.9805,73.1847,72.8917,73.1669,13210.0
2022-05-06 15:30:00,82.37,82.63,82.33,82.53,16413.0,73.1403,73.3712,73.1048,73.2824,16413.0
2022-05-06 15:35:00,82.59,83.13,82.54,83.11,24418.0,73.3357,73.8151,73.2913,73.7974,24418.0
2022-05-06 15:40:00,83.09,83.17,82.99,83.0,28014.0,73.7796,73.8507,73.6908,73.6997,28014.0
2022-05-06 15:45:00,83.01,83.31,82.9,83.16,52443.0,73.7086,73.975,73.6109,73.8418,52443.0
2022-05-06 15:50:00,83.19,83.28,82.68,82.73,80669.0,73.8684,73.9483,73.4156,73.46,80669.0
2022-05-06 15:55:00,82.75,82.79,82.47,82.62,147758.0,73.4777,73.5132,73.2291,73.3623,147758.0
2022-05-09 09:30:00,80.86,81.56,80.84,80.96,35503.0,71.7995,72.4211,71.7817,71.8883,35503.0
2022-05-09 09:35:00,81.06,81.43,80.9,81.29,28986.0,71.9771,72.3056,71.835,72.1813,28986.0
2022-05-09 09:40:00,81.13,81.85,80.89,81.84,14151.0,72.0393,72.6786,71.8261,72.6697,14151.0
2022-05-09 09:45:00,81.76,82.08,81.52,81.94,19217.0,72.5987,72.8828,72.3856,72.7585,19217.0
2022-05-09 09:50:00,81.98,82.54,81.87,82.36,11663.0,72.794,73.2913,72.6963,73.1314,11663.0
2022-05-09 09:55:00,82.18,82.25,81.86,81.88,13436.0,72.9716,73.0338,72.6875,72.7052,13436.0
2022-05-09 10:00:00,81.91,82.35,81.87,82.23,17588.0,72.7319,73.1225,72.6963,73.016,17588.0
2022-05-09 10:05:00,82.26,82.26,81.51,81.51,10354.0,73.0426,73.0426,72.3767,72.3767,10354.0
2022-05-09 10:10:00,81.58,82.13,81.49,82.13,25990.0,72.4388,72.9272,72.3589,72.9272,25990.0
2022-05-09 10:15:00,82.04,82.25,81.84,81.84,14725.0,72.8473,73.0338,72.6697,72.6697,14725.0
2022-05-09 10:20:00,81.88,82.04,81.79,81.99,28882.0,72.7052,72.8473,72.6253,72.8029,28882.0
2022-05-09 10:25:00,81.95,82.07,81.73,81.73,9272.0,72.7674,72.8739,72.572,72.572,9272.0
2022-05-09 10:30:00,81.72,81.72,81.47,81.59,4272.0,72.5631,72.5631,72.3412,72.4477,4272.0
2022-05-09 10:35:00,81.64,81.67,81.4,81.4,9815.0,72.4921,72.5187,72.279,72.279,9815.0
2022-05-09 10:40:00,81.4,81.78,81.38,81.66,23172.0,72.279,72.6164,72.2612,72.5099,23172.0
2022-05-09 10:45:00,81.74,81.87,81.54,81.54,10110.0,72.5809,72.6963,72.4033,72.4033,10110.0
2022-05-09 10:50:00,81.52,81.52,81.25,81.25,9045.0,72.3856,72.3856,72.1458,72.1458,9045.0
2022-05-09 10:55:00,81.24,81.61,81.24,81.61,8003.0,72.1369,72.4655,72.1369,72.4655,8003.0
2022-05-09 11:00:00,81.52,81.67,81.35,81.5,16100.0,72.3856,72.5187,72.2346,72.3678,16100.0
2022-05-09 11:05:00,81.48,81.48,81.26,81.34,5493.0,72.35,72.35,72.1547,72.2257,5493.0
2022-05-09 11:10:00,81.33,81.44,81.03,81.09,21796.0,72.2168,72.3145,71.9505,72.0037,21796.0
2022-05-09 11:15:00,81.13,81.27,81.1,81.14,15062.0,72.0393,72.1636,72.0126,72.0481,15062.0
2022-05-09 11:20:00,81.09,81.13,80.84,80.85,6358.0,72.0037,72.0393,71.7817,71.7906,6358.0
2022-05-09 11:25:00,80.88,80.88,80.62,80.71,7289.0,71.8173,71.8173,71.5864,71.6663,7289.0
2022-05-09 11:30:00,80.71,80.77,80.56,80.7,14058.0,71.6663,71.7196,71.5331,71.6574,14058.0
2022-05-09 11:35:00,80.75,81.11,80.7,81.11,7742.0,71.7018,72.0215,71.6574,72.0215,7742.0
2022-05-09 11:40:00,81.09,81.31,80.98,81.24,16118.0,72.0037,72.1991,71.9061,72.1369,16118.0
2022-05-09 11:45:00,81.21,81.23,81.07,81.09,20388.0,72.1103,72.128,71.986,72.0037,20388.0
2022-05-09 11:50:00,81.1,81.33,81.07,81.27,6793.0,72.0126,72.2168,71.986,72.1636,6793.0
2022-05-09 11:55:00,81.18,81.48,81.18,81.36,8754.0,72.0836,72.35,72.0836,72.2435,8754.0
2022-05-09 12:00:00,81.3,81.39,81.07,81.11,12162.0,72.1902,72.2701,71.986,72.0215,12162.0
2022-05-09 12:05:00,81.16,81.68,81.1,81.54,6840.0,72.0659,72.5276,72.0126,72.4033,6840.0
2022-05-09 12:10:00,81.54,81.75,81.53,81.72,5916.0,72.4033,72.5898,72.3944,72.5631,5916.0
2022-05-09 12:15:00,81.7,81.85,81.69,81.7,4820.0,72.5454,72.6786,72.5365,72.5454,4820.0
2022-05-09 12:20:00,81.69,81.85,81.54,81.79,8565.0,72.5365,72.6786,72.4033,72.6253,8565.0
2022-05-09 12:25:00,81.81,81.86,81.51,81.67,4678.0,72.6431,72.6875,72.3767,72.5187,4678.0
2022-05-09 12:30:00,81.67,81.73,81.52,81.57,6401.0,72.5187,72.572,72.3856,72.4299,6401.0
2022-05-09 12:35:00,81.57,81.57,81.34,81.41,2576.0,72.4299,72.4299,72.2257,72.2879,2576.0
2022-05-09 12:40:00,81.38,81.47,81.3,81.33,4242.0,72.2612,72.3412,72.1902,72.2168,4242.0
2022-05-09 12:45:00,81.3,81.33,81.07,81.18,5003.0,72.1902,72.2168,71.986,72.0836,5003.0
2022-05-09 12:50:00,81.02,81.18,81.02,81.09,8602.0,71.9416,72.0836,71.9416,72.0037,8602.0
2022-05-09 12:55:00,81.03,81.12,80.98,81.02,5803.0,71.9505,72.0304,71.9061,71.9416,5803.0
2022-05-09 13:00:00,81.02,81.03,80.89,80.94,6160.0,71.9416,71.9505,71.8261,71.8705,6160.0
2022-05-09 13:05:00,80.91,80.94,80.83,80.88,5604.0,71.8439,71.8705,71.7729,71.8173,5604.0
2022-05-09 13:10:00,80.83,80.86,80.69,80.83,8708.0,71.7729,71.7995,71.6486,71.7729,8708.0
2022-05-09 13:15:00,80.82,80.94,80.78,80.92,6370.0,71.764,71.8705,71.7285,71.8528,6370.0
2022-05-09 13:20:00,80.91,80.92,80.75,80.8,9850.0,71.8439,71.8528,71.7018,71.7462,9850.0
2022-05-09 13:25:00,80.8,81.01,80.77,81.0,6253.0,71.7462,71.9327,71.7196,71.9238,6253.0
2022-05-09 13:30:00,80.97,81.06,80.75,80.75,7508.0,71.8972,71.9771,71.7018,71.7018,7508.0
2022-05-09 13:35:00,80.77,80.77,80.53,80.61,6569.0,71.7196,71.7196,71.5065,71.5775,6569.0
2022-05-09 13:40:00,80.64,80.73,80.54,80.68,16618.0,71.6042,71.6841,71.5154,71.6397,16618.0
2022-05-09 13:45:00,80.68,80.82,80.58,80.58,5815.0,71.6397,71.764,71.5509,71.5509,5815.0
2022-05-09 13:50:00,80.66,80.69,80.35,80.45,10377.0,71.6219,71.6486,71.3467,71.4354,10377.0
2022-05-09 13:55:00,80.44,80.63,80.42,80.59,4709.0,71.4266,71.5953,71.4088,71.5598,4709.0
2022-05-09 14:00:00,80.61,80.7,80.56,80.59,4251.0,71.5775,71.6574,71.5331,71.5598,4251.0
2022-05-09 14:05:00,80.59,80.67,80.49,80.55,6560.0,71.5598,71.6308,71.471,71.5242,6560.0
2022-05-09 14:10:00,80.49,80.65,80.43,80.62,6050.0,71.471,71.613,71.4177,71.5864,6050.0
2022-05-09 14:15:00,80.65,80.87,80.65,80.85,8527.0,71.613,71.8084,71.613,71.7906,8527.0
2022-05-09 14:20:00,80.79,80.82,80.5,80.58,5657.0,71.7373,71.764,71.4798,71.5509,5657.0
2022-05-09 14:25:00,80.54,80.61,80.48,80.51,4532.0,71.5154,71.5775,71.4621,71.4887,4532.0
2022-05-09 14:30:00,80.58,80.66,80.44,80.58,5820.0,71.5509,71.6219,71.4266,71.5509,5820.0
2022-05-09 14:35:00,80.6,80.75,80.53,80.66,8212.0,71.5686,71.7018,71.5065,71.6219,8212.0
2022-05-09 14:40:00,80.6,80.7,80.54,80.7,9644.0,71.5686,71.6574,71.5154,71.6574,9644.0
2022-05-09 14:45:00,80.69,80.94,80.69,80.75,7406.0,71.6486,71.8705,71.6486,71.7018,7406.0
2022-05-09 14:50:00,80.61,80.88,80.6,80.85,25004.0,71.5775,71.8173,71.5686,71.7906,25004.0
2022-05-09 14:55:00,80.84,81.09,80.84,80.96,6283.0,71.7817,72.0037,71.7817,71.8883,6283.0
2022-05-09 15:00:00,81.02,81.23,80.91,80.95,28617.0,71.9416,72.128,71.8439,71.8794,28617.0
2022-05-09 15:05:00,80.88,81.16,80.88,80.99,19531.0,71.8173,72.0659,71.8173,71.9149,19531.0
2022-05-09 15:10:00,80.96,81.18,80.96,81.07,17873.0,71.8883,72.0836,71.8883,71.986,17873.0
2022-05-09 15:15:00,81.12,81.2,80.84,80.85,9573.0,72.0304,72.1014,71.7817,71.7906,9573.0
2022-05-09 15:20:00,80.85,80.85,80.51,80.56,21151.0,71.7906,71.7906,71.4887,71.5331,21151.0
2022-05-09 15:25:00,80.53,80.66,80.46,80.53,23684.0,71.5065,71.6219,71.4443,71.5065,23684.0
2022-05-09 15:30:00,80.51,80.56,80.33,80.46,13970.0,71.4887,71.5331,71.3289,71.4443,13970.0
2022-05-09 15:35:00,80.47,80.54,80.3,80.53,19702.0,71.4532,71.5154,71.3023,71.5065,19702.0
2022-05-09 15:40:00,80.49,80.49,80.17,80.2,29772.0,71.471,71.471,71.1868,71.2135,29772.0
2022-05-09 15:45:00,80.25,80.29,80.0,80.06,24259.0,71.2579,71.2934,71.0359,71.0891,24259.0
2022-05-09 15:50:00,80.08,80.21,79.96,80.09,75983.0,71.1069,71.2223,71.0004,71.1158,75983.0
2022-05-09 15:55:00,80.09,80.4,80.06,80.36,64371.0,71.1158,71.391,71.0891,71.3555,64371.0
2022-05-10 09:30:00,81.55,81.79,81.3,81.58,27072.0,72.4122,72.6253,72.1902,72.4388,27072.0
2022-05-10 09:35:00,81.42,81.54,80.95,81.34,28091.0,72.2968,72.4033,71.8794,72.2257,28091.0
2022-05-10 09:40:00,81.29,81.47,81.14,81.14,6960.0,72.1813,72.3412,72.0481,72.0481,6960.0
2022-05-10 09:45:00,81.24,81.24,80.65,80.86,7340.0,72.1369,72.1369,71.613,71.7995,7340.0
2022-05-10 09:50:00,80.86,81.22,80.85,81.06,14997.0,71.7995,72.1192,71.7906,71.9771,14997.0
2022-05-10 09:55:00,81.18,81.79,81.18,81.69,10434.0,72.0836,72.6253,72.0836,72.5365,10434.0
2022-05-10 10:00:00,81.7,81.77,81.45,81.77,9477.0,72.5454,72.6075,72.3234,72.6075,9477.0
2022-05-10 10:05:00,81.85,81.88,81.42,81.64,31342.0,72.6786,72.7052,72.2968,72.4921,31342.0
2022-05-10 10:10:00,81.64,81.88,81.42,81.76,32670.0,72.4921,72.7052,72.2968,72.5987,32670.0
2022-05-10 10:15:00,81.78,81.93,81.7,81.76,12542.0,72.6164,72.7496,72.5454,72.5987,12542.0
2022-05-10 10:20:00,81.76,81.9,81.5,81.72,14922.0,72.5987,72.723,72.3678,72.5631,14922.0
2022-05-10 10:25:00,81.81,81.93,81.56,81.79,12877.0,72.6431,72.7496,72.4211,72.6253,12877.0
2022-05-10 10:30:00,81.8,81.95,81.68,81.86,25840.0,72.6342,72.7674,72.5276,72.6875,25840.0
2022-05-10 10:35:00,81.9,81.9,81.5,81.51,7223.0,72.723,72.723,72.3678,72.3767,7223.0
2022-05-10 10:40:00,81.52,81.6,81.46,81.58,32049.0,72.3856,72.4566,72.3323,72.4388,32049.0
2022-05-10 10:45:00,81.47,81.48,81.02,81.11,4508.0,72.3412,72.35,71.9416,72.0215,4508.0
2022-05-10 10:50:00,81.08,81.36,81.0,81.28,13656.0,71.9949,72.2435,71.9238,72.1724,13656.0
2022-05-10 10:55:00,81.19,81.31,81.05,81.05,11169.0,72.0925,72.1991,71.9682,71.9682,11169.0
2022-05-10 11:00:00,81.07,81.15,80.65,80.74,8046.0,71.986,72.057,71.613,71.693,8046.0
2022-05-10 11:05:00,80.57,80.64,80.41,80.6,14620.0,71.542,71.6042,71.3999,71.5686,14620.0
2022-05-10 11:10:00,80.51,80.75,80.47,80.58,4606.0,71.4887,71.7018,71.4532,71.5509,4606.0
2022-05-10 11:15:00,80.58,80.75,80.38,80.69,33476.0,71.5509,71.7018,71.3733,71.6486,33476.0
2022-05-10 11:20:00,80.73,80.74,80.39,80.4,8470.0,71.6841,71.693,71.3822,71.391,8470.0
2022-05-10 11:25:00,80.4,80.47,80.14,80.41,5861.0,71.391,71.4532,71.1602,71.3999,5861.0
2022-05-10 11:30:00,80.5,80.55,80.03,80.23,73115.0,71.4798,71.5242,71.0625,71.2401,73115.0
2022-05-10 11:35:00,80.22,80.48,80.05,80.48,21136.0,71.2312,71.4621,71.0803,71.4621,21136.0
2022-05-10 11:40:00,80.43,80.46,80.12,80.41,18694.0,71.4177,71.4443,71.1424,71.3999,18694.0
2022-05-10 11:45:00,80.38,80.39,80.18,80.26,4751.0,71.3733,71.3822,71.1957,71.2667,4751.0
2022-05-10 11:50:00,80.19,80.32,79.94,80.31,7430.0,71.2046,71.32,70.9826,71.3111,7430.0
2022-05-10 11:55:00,80.26,80.42,80.04,80.41,4780.0,71.2667,71.4088,71.0714,71.3999,4780.0
2022-05-10 12:00:00,80.37,80.64,80.28,80.64,4450.0,71.3644,71.6042,71.2845,71.6042,4450.0
2022-05-10 12:05:00,80.57,80.61,80.12,80.13,3612.0,71.542,71.5775,71.1424,71.1513,3612.0
2022-05-10 12:10:00,80.08,80.34,79.91,80.28,6281.0,71.1069,71.3378,70.956,71.2845,6281.0
2022-05-10 12:15:00,80.17,80.36,80.12,80.2,4412.0,71.1868,71.3555,71.1424,71.2135,4412.0
2022-05-10 12:20:00,80.2,80.27,80.05,80.19,12578.0,71.2135,71.2756,71.0803,71.2046,12578.0
2022-05-10 12:25:00,80.2,80.33,80.16,80.18,5022.0,71.2135,71.3289,71.1779,71.1957,5022.0
2022-05-10 12:30:00,80.23,80.24,79.84,79.91,5580.0,71.2401,71.249,70.8938,70.956,5580.0
2022-05-10 12:35:00,79.99,80.05,79.92,79.93,7272.0,71.027,71.0803,70.9648,70.9737,7272.0
2022-05-10 12:40:00,79.8,80.12,79.8,80.12,7422.0,70.8583,71.1424,70.8583,71.1424,7422.0
2022-05-10 12:45:00,80.06,80.33,80.02,80.2,5263.0,71.0891,71.3289,71.0536,71.2135,5263.0
2022-05-10 12:50:00,80.14,80.19,79.84,79.88,6467.0,71.1602,71.2046,70.8938,70.9293,6467.0
2022-05-10 12:55:00,79.91,79.98,79.83,79.84,6234.0,70.956,71.0181,70.8849,70.8938,6234.0
2022-05-10 13:00:00,79.91,80.36,79.81,80.31,8100.0,70.956,71.3555,70.8672,71.3111,8100.0
2022-05-10 13:05:00,80.36,80.63,80.36,80.56,7853.0,71.3555,71.5953,71.3555,71.5331,7853.0
2022-05-10 13:10:00,80.56,80.59,80.39,80.5,9286.0,71.5331,71.5598,71.3822,71.4798,9286.0
2022-05-10 13:15:00,80.46,80.59,80.39,80.46,6658.0,71.4443,71.5598,71.3822,71.4443,6658.0
2022-05-10 13:20:00,80.57,80.62,80.45,80.55,2926.0,71.542,71.5864,71.4354,71.5242,2926.0
2022-05-10 13:25:00,80.61,80.82,80.58,80.82,5762.0,71.5775,71.764,71.5509,71.764,5762.0
2022-05-10 13:30:00,80.9,81.17,80.89,81.11,21125.0,71.835,72.0748,71.8261,72.0215,21125.0
2022-05-10 13:35:00,81.17,81.38,81.14,81.36,26247.0,72.0748,72.2612,72.0481,72.2435,26247.0
2022-05-10 13:40:00,81.39,81.64,81.36,81.41,12664.0,72.2701,72.4921,72.2435,72.2879,12664.0
2022-05-10 13:45:00,81.52,81.75,81.52,81.74,3862.0,72.3856,72.5898,72.3856,72.5809,3862.0
2022-05-10 13:50:00,81.75,81.93,81.71,81.92,9025.0,72.5898,72.7496,72.5543,72.7407,9025.0
2022-05-10 13:55:00,81.85,82.04,81.85,82.03,14475.0,72.6786,72.8473,72.6786,72.8384,14475.0
2022-05-10 14:00:00,82.11,82.17,81.86,81.94,23596.0,72.9094,72.9627,72.6875,72.7585,23596.0
2022-05-10 14:05:00,81.92,81.98,81.75,81.82,4779.0,72.7407,72.794,72.5898,72.6519,4779.0
2022-05-10 14:10:00,81.78,82.06,81.72,82.06,7375.0,72.6164,72.865,72.5631,72.865,7375.0
2022-05-10 14:15:00,81.9,81.95,81.43,81.67,9790.0,72.723,72.7674,72.3056,72.5187,9790.0
2022-05-10 14:20:00,81.64,81.8,81.44,81.44,5533.0,72.4921,72.6342,72.3145,72.3145,5533.0
2022-05-10 14:25:00,81.44,81.54,81.22,81.38,16551.0,72.3145,72.4033,72.1192,72.2612,16551.0
2022-05-10 14:30:00,81.45,81.49,81.23,81.23,8271.0,72.3234,72.3589,72.128,72.128,8271.0
2022-05-10 14:35:00,81.32,81.47,81.22,81.29,6495.0,72.208,72.3412,72.1192,72.1813,6495.0
2022-05-10 14:40:00,81.21,81.79,81.13,81.79,6798.0,72.1103,72.6253,72.0393,72.6253,6798.0
2022-05-10 14:45:00,81.73,81.73,81.12,81.31,8739.0,72.572,72.572,72.0304,72.1991,8739.0
2022-05-10 14:50:00,81.38,81.46,81.15,81.41,6425.0,72.2612,72.3323,72.057,72.2879,6425.0
2022-05-10 14:55:00,81.24,81.41,81.14,81.37,2350.0,72.1369,72.2879,72.0481,72.2524,2350.0
2022-05-10 15:00:00,81.48,81.54,81.37,81.53,3822.0,72.35,72.4033,72.2524,72.3944,3822.0
2022-05-10 15:05:00,81.56,81.83,81.56,81.7,6384.0,72.4211,72.6608,72.4211,72.5454,6384.0
2022-05-10 15:10:00,81.72,81.8,81.62,81.74,14174.0,72.5631,72.6342,72.4743,72.5809,14174.0
2022-05-10 15:15:00,81.77,81.79,81.47,81.62,9192.0,72.6075,72.6253,72.3412,72.4743,9192.0
2022-05-10 15:20:00,81.6,81.61,81.21,81.28,8461.0,72.4566,72.4655,72.1103,72.1724,8461.0
2022-05-10 15:25:00,81.3,81.34,81.16,81.26,16935.0,72.1902,72.2257,72.0659,72.1547,16935.0
2022-05-10 15:30:00,81.24,81.24,81.06,81.09,29677.0,72.1369,72.1369,71.9771,72.0037,29677.0
2022-05-10 15:35:00,81.11,81.13,80.85,80.87,12330.0,72.0215,72.0393,71.7906,71.8084,12330.0
2022-05-10 15:40:00,80.85,80.96,80.79,80.8,14727.0,71.7906,71.8883,71.7373,71.7462,14727.0
2022-05-10 15:45:00,80.75,80.99,80.72,80.9,14120.0,71.7018,71.9149,71.6752,71.835,14120.0
2022-05-10 15:50:00,80.85,81.0,80.64,80.69,76546.0,71.7906,71.9238,71.6042,71.6486,76546.0
2022-05-10 15:55:00,80.66,80.94,80.5,80.8,132144.0,71.6219,71.8705,71.4798,71.7462,132144.0
2022-05-11 09:30:00,80.2,80.74,80.2,80.35,13713.0,71.2135,71.693,71.2135,71.3467,13713.0
2022-05-11 09:35:00,80.19,80.56,80.14,80.47,8807.0,71.2046,71.5331,71.1602,71.4532,8807.0
2022-05-11 09:40:00,80.2,81.34,80.2,81.34,11776.0,71.2135,72.2257,71.2135,72.2257,11776.0
2022-05-11 09:45:00,81.32,81.57,81.24,81.56,12366.0,72.208,72.4299,72.1369,72.4211,12366.0
2022-05-11 09:50:00,81.49,81.8,81.27,81.66,12827.0,72.3589,72.6342,72.1636,72.5099,12827.0
2022-05-11 09:55:00,81.69,81.75,81.35,81.4,9551.0,72.5365,72.5898,72.2346,72.279,9551.0
2022-05-11 10:00:00,81.48,81.79,81.3,81.72,15647.0,72.35,72.6253,72.1902,72.5631,15647.0
2022-05-11 10:05:00,81.63,81.67,81.04,81.16,9808.0,72.4832,72.5187,71.9593,72.0659,9808.0
2022-05-11 10:10:00,81.01,81.17,80.64,80.8,13272.0,71.9327,72.0748,71.6042,71.7462,13272.0
2022-05-11 10:15:00,80.84,81.14,80.74,80.94,28053.0,71.7817,72.0481,71.693,71.8705,28053.0
2022-05-11 10:20:00,80.87,81.14,80.71,80.9,4022.0,71.8084,72.0481,71.6663,71.835,4022.0
2022-05-11 10:25:00,80.95,81.23,80.94,81.11,9185.0,71.8794,72.128,71.8705,72.0215,9185.0
2022-05-11 10:30:00,81.14,81.16,80.59,80.67,10564.0,72.0481,72.0659,71.5598,71.6308,10564.0
2022-05-11 10:35:00,80.72,80.81,80.45,80.7,6885.0,71.6752,71.7551,71.4354,71.6574,6885.0
2022-05-11 10:40:00,80.71,81.01,80.64,80.96,11345.0,71.6663,71.9327,71.6042,71.8883,11345.0
2022-05-11 10:45:00,80.96,80.98,80.5,80.5,6772.0,71.8883,71.9061,71.4798,71.4798,6772.0
2022-05-11 10:50:00,80.51,80.51,80.03,80.11,17873.0,71.4887,71.4887,71.0625,71.1335,17873.0
2022-05-11 10:55:00,80.09,80.29,80.06,80.23,12291.0,71.1158,71.2934,71.0891,71.2401,12291.0
2022-05-11 11:00:00,80.23,80.3,80.1,80.21,8186.0,71.2401,71.3023,71.1247,71.2223,8186.0
2022-05-11 11:05:00,80.19,80.23,80.04,80.07,10348.0,71.2046,71.2401,71.0714,71.098,10348.0
2022-05-11 11:10:00,80.08,80.24,80.02,80.21,3224.0,71.1069,71.249,71.0536,71.2223,3224.0
2022-05-11 11:15:00,80.23,80.24,79.76,79.87,11928.0,71.2401,71.249,70.8228,70.9204,11928.0
2022-05-11 11:20:00,79.81,80.22,79.81,80.19,7131.0,70.8672,71.2312,70.8672,71.2046,7131.0
2022-05-11 11:25:00,80.16,80.35,80.07,80.35,13370.0,71.1779,71.3467,71.098,71.3467,13370.0
2022-05-11 11:30:00,80.34,80.55,80.21,80.45,6752.0,71.3378,71.5242,71.2223,71.4354,6752.0
2022-05-11 11:35:00,80.43,80.86,80.34,80.6,11842.0,71.4177,71.7995,71.3378,71.5686,11842.0
2022-05-11 11:40:00,80.6,80.67,80.52,80.55,4585.0,71.5686,71.6308,71.4976,71.5242,4585.0
2022-05-11 11:45:00,80.51,80.55,80.26,80.28,5163.0,71.4887,71.5242,71.2667,71.2845,5163.0
2022-05-11 11:50:00,80.34,80.34,80.17,80.23,5552.0,71.3378,71.3378,71.1868,71.2401,5552.0
2022-05-11 11:55:00,80.28,80.28,80.1,80.2,19319.0,71.2845,71.2845,71.1247,71.2135,19319.0
2022-05-11 12:00:00,80.22,80.22,79.96,80.04,8355.0,71.2312,71.2312,71.0004,71.0714,8355.0
2022-05-11 12:05:00,80.02,80.08,79.81,79.81,7250.0,71.0536,71.1069,70.8672,70.8672,7250.0
2022-05-11 12:10:00,79.76,79.86,79.7,79.79,6388.0,70.8228,70.9116,70.7695,70.8494,6388.0
2022-05-11 12:15:00,79.83,79.83,79.57,79.65,4068.0,70.8849,70.8849,70.6541,70.7251,4068.0
2022-05-11 12:20:00,79.64,79.99,79.62,79.91,5958.0,70.7162,71.027,70.6985,70.956,5958.0
2022-05-11 12:25:00,79.95,79.96,79.47,79.53,13985.0,70.9915,71.0004,70.5653,70.6185,13985.0
2022-05-11 12:30:00,79.51,79.51,79.25,79.29,6944.0,70.6008,70.6008,70.3699,70.4054,6944.0
2022-05-11 12:35:00,79.25,79.43,79.2,79.35,8700.0,70.3699,70.5297,70.3255,70.4587,8700.0
2022-05-11 12:40:00,79.29,79.44,78.95,79.01,8999.0,70.4054,70.5386,70.1035,70.1568,8999.0
2022-05-11 12:45:00,79.01,79.01,78.73,78.92,11033.0,70.1568,70.1568,69.9082,70.0769,11033.0
2022-05-11 12:50:00,78.92,78.92,78.73,78.8,8646.0,70.0769,70.0769,69.9082,69.9703,8646.0
2022-05-11 12:55:00,78.73,78.75,78.57,78.74,11248.0,69.9082,69.9259,69.7661,69.9171,11248.0
2022-05-11 13:00:00,78.69,78.69,78.37,78.44,5940.0,69.8727,69.8727,69.5885,69.6507,5940.0
2022-05-11 13:05:00,78.41,78.48,78.23,78.28,9434.0,69.624,69.6862,69.4642,69.5086,9434.0
2022-05-11 13:10:00,78.29,78.43,78.22,78.25,11694.0,69.5175,69.6418,69.4553,69.482,11694.0
2022-05-11 13:15:00,78.28,78.38,78.21,78.29,5474.0,69.5086,69.5974,69.4464,69.5175,5474.0
2022-05-11 13:20:00,78.26,78.34,78.06,78.34,15732.0,69.4908,69.5619,69.3133,69.5619,15732.0
2022-05-11 13:25:00,78.36,78.42,77.96,77.99,13805.0,69.5796,69.6329,69.2245,69.2511,13805.0
2022-05-11 13:30:00,77.96,78.03,77.8,78.02,5284.0,69.2245,69.2866,69.0824,69.2777,5284.0
2022-05-11 13:35:00,78.03,78.06,77.67,77.67,7441.0,69.2866,69.3133,68.967,68.967,7441.0
2022-05-11 13:40:00,77.67,77.71,77.58,77.59,18867.0,68.967,69.0025,68.887,68.8959,18867.0
2022-05-11 13:45:00,77.56,77.65,77.43,77.62,9638.0,68.8693,68.9492,68.7538,68.9226,9638.0
2022-05-11 13:50:00,77.66,77.81,77.62,77.7,7611.0,68.9581,69.0913,68.9226,68.9936,7611.0
2022-05-11 13:55:00,77.72,77.74,77.48,77.56,17771.0,69.0113,69.0291,68.7982,68.8693,17771.0
2022-05-11 14:00:00,77.6,78.11,77.6,77.99,17920.0,68.9048,69.3576,68.9048,69.2511,17920.0
2022-05-11 14:05:00,78.02,78.05,77.82,77.87,4256.0,69.2777,69.3044,69.1001,69.1445,4256.0
2022-05-11 14:10:00,77.82,77.93,77.69,77.8,10022.0,69.1001,69.1978,68.9847,69.0824,10022.0
2022-05-11 14:15:00,77.78,78.04,77.73,78.04,4881.0,69.0646,69.2955,69.0202,69.2955,4881.0
2022-05-11 14:20:00,77.93,78.03,77.58,77.96,7851.0,69.1978,69.2866,68.887,69.2245,7851.0
2022-05-11 14:25:00,78.03,78.28,77.96,78.01,13158.0,69.2866,69.5086,69.2245,69.2689,13158.0
2022-05-11 14:30:00,78.01,78.12,77.8,78.07,15846.0,69.2689,69.3665,69.0824,69.3221,15846.0
2022-05-11 14:35:00,78.03,78.09,77.87,78.09,21108.0,69.2866,69.3399,69.1445,69.3399,21108.0
2022-05-11 14:40:00,78.13,78.25,77.98,78.25,10655.0,69.3754,69.482,69.2422,69.482,10655.0
2022-05-11 14:45:00,78.3,78.34,78.06,78.14,10806.0,69.5264,69.5619,69.3133,69.3843,10806.0
2022-05-11 14:50:00,78.14,78.14,77.78,77.88,10852.0,69.3843,69.3843,69.0646,69.1534,10852.0
2022-05-11 14:55:00,77.84,77.94,77.76,77.83,3086.0,69.1179,69.2067,69.0469,69.109,3086.0
2022-05-11 15:00:00,77.82,77.85,77.55,77.55,12879.0,69.1001,69.1268,68.8604,68.8604,12879.0
2022-05-11 15:05:00,77.55,77.68,77.43,77.64,12077.0,68.8604,68.9758,68.7538,68.9403,12077.0
2022-05-11 15:10:00,77.64,77.82,77.61,77.67,10128.0,68.9403,69.1001,68.9137,68.967,10128.0
2022-05-11 15:15:00,77.64,77.78,77.45,77.69,16847.0,68.9403,69.0646,68.7716,68.9847,16847.0
2022-05-11 15:20:00,77.67,77.72,77.47,77.47,12858.0,68.967,69.0113,68.7894,68.7894,12858.0
2022-05-11 15:25:00,77.52,77.73,77.5,77.59,19432.0,68.8338,69.0202,68.816,68.8959,19432.0
2022-05-11 15:30:00,77.59,77.75,77.53,77.58,18631.0,68.8959,69.038,68.8426,68.887,18631.0
2022-05-11 15:35:00,77.54,77.58,77.35,77.36,13134.0,68.8515,68.887,68.6828,68.6917,13134.0
2022-05-11 15:40:00,77.34,77.45,77.2,77.23,27628.0,68.6739,68.7716,68.5496,68.5763,27628.0
2022-05-11 15:45:00,77.21,77.21,76.92,76.94,29589.0,68.5585,68.5585,68.301,68.3187,29589.0
2022-05-11 15:50:00,76.97,77.16,76.93,77.07,38156.0,68.3454,68.5141,68.3099,68.4342,38156.0
2022-05-11 15:55:00,77.1,77.15,76.97,77.12,64072.0,68.4608,68.5052,68.3454,68.4786,64072.0
2022-05-12 09:30:00,76.49,77.33,76.28,76.92,79748.0,67.9192,68.665,67.7327,68.301,79748.0
2022-05-12 09:35:00,76.87,77.1,76.61,76.68,21479.0,68.2566,68.4608,68.0257,68.0879,21479.0
2022-05-12 09:40:00,76.65,77.23,76.58,76.99,22378.0,68.0612,68.5763,67.9991,68.3631,22378.0
2022-05-12 09:45:00,77.23,77.46,76.96,77.13,15769.0,68.5763,68.7805,68.3365,68.4875,15769.0
2022-05-12 09:50:00,77.24,77.43,76.99,77.12,5862.0,68.5851,68.7538,68.3631,68.4786,5862.0
2022-05-12 09:55:00,77.22,77.22,76.86,77.03,10420.0,68.5674,68.5674,68.2477,68.3987,10420.0
2022-05-12 10:00:00,76.92,77.03,76.75,76.97,9562.0,68.301,68.3987,68.15,68.3454,9562.0
2022-05-12 10:05:00,77.0,77.5,77.0,77.48,9949.0,68.372,68.816,68.372,68.7982,9949.0
2022-05-12 10:10:00,77.44,77.85,77.34,77.58,38555.0,68.7627,69.1268,68.6739,68.887,38555.0
2022-05-12 10:15:00,77.62,77.75,77.5,77.75,27809.0,68.9226,69.038,68.816,69.038,27809.0
2022-05-12 10:20:00,77.68,78.16,77.63,78.01,6792.0,68.9758,69.402,68.9314,69.2689,6792.0
2022-05-12 10:25:00,77.99,78.06,77.71,77.78,6033.0,69.2511,69.3133,69.0025,69.0646,6033.0
2022-05-12 10:30:00,77.79,77.88,77.51,77.68,8925.0,69.0735,69.1534,68.8249,68.9758,8925.0
2022-05-12 10:35:00,77.67,78.1,77.48,78.04,11602.0,68.967,69.3488,68.7982,69.2955,11602.0
2022-05-12 10:40:00,78.01,78.06,77.51,77.57,5830.0,69.2689,69.3133,68.8249,68.8782,5830.0
2022-05-12 10:45:00,77.51,77.7,77.51,77.61,7575.0,68.8249,68.9936,68.8249,68.9137,7575.0
2022-05-12 10:50:00,77.71,77.95,77.71,77.92,4291.0,69.0025,69.2156,69.0025,69.1889,4291.0
2022-05-12 10:55:00,77.9,78.05,77.83,77.96,6425.0,69.1712,69.3044,69.109,69.2245,6425.0
2022-05-12 11:00:00,77.92,78.03,77.8,78.01,6229.0,69.1889,69.2866,69.0824,69.2689,6229.0
2022-05-12 11:05:00,77.93,78.35,77.86,78.35,4587.0,69.1978,69.5708,69.1357,69.5708,4587.0
2022-05-12 11:10:00,78.35,78.35,78.0,78.03,7219.0,69.5708,69.5708,69.26,69.2866,7219.0
2022-05-12 11:15:00,78.02,78.1,77.93,78.1,3970.0,69.2777,69.3488,69.1978,69.3488,3970.0
2022-05-12 11:20:00,78.07,78.09,77.61,77.64,6113.0,69.3221,69.3399,68.9137,68.9403,6113.0
2022-05-12 11:25:00,77.69,77.85,77.66,77.8,3646.0,68.9847,69.1268,68.9581,69.0824,3646.0
2022-05-12 11:30:00,77.68,77.68,77.3,77.44,10069.0,68.9758,68.9758,68.6384,68.7627,10069.0
2022-05-12 11:35:00,77.54,77.97,77.47,77.97,6145.0,68.8515,69.2333,68.7894,69.2333,6145.0
2022-05-12 11:40:00,77.89,77.94,77.4,77.4,11777.0,69.1623,69.2067,68.7272,68.7272,11777.0
2022-05-12 11:45:00,77.37,77.47,77.26,77.41,4306.0,68.7006,68.7894,68.6029,68.7361,4306.0
2022-05-12 11:50:00,77.33,77.36,77.15,77.33,8535.0,68.665,68.6917,68.5052,68.665,8535.0
2022-05-12 11:55:00,77.29,77.29,76.88,76.88,5774.0,68.6295,68.6295,68.2655,68.2655,5774.0
2022-05-12 12:00:00,76.86,77.02,76.82,76.98,4521.0,68.2477,68.3898,68.2122,68.3543,4521.0
2022-05-12 12:05:00,76.94,77.0,76.84,76.84,5450.0,68.3187,68.372,68.23,68.23,5450.0
2022-05-12 12:10:00,76.8,77.05,76.77,77.05,7177.0,68.1944,68.4164,68.1678,68.4164,7177.0
2022-05-12 12:15:00,76.98,77.08,76.78,76.97,4695.0,68.3543,68.4431,68.1767,68.3454,4695.0
2022-05-12 12:20:00,77.0,77.46,77.0,77.46,5206.0,68.372,68.7805,68.372,68.7805,5206.0
2022-05-12 12:25:00,77.44,77.64,77.44,77.64,5960.0,68.7627,68.9403,68.7627,68.9403,5960.0
2022-05-12 12:30:00,77.65,77.87,77.65,77.78,9570.0,68.9492,69.1445,68.9492,69.0646,9570.0
2022-05-12 12:35:00,77.81,77.86,77.69,77.77,3699.0,69.0913,69.1357,68.9847,69.0557,3699.0
2022-05-12 12:40:00,77.71,77.8,77.49,77.74,7995.0,69.0025,69.0824,68.8071,69.0291,7995.0
2022-05-12 12:45:00,77.9,77.94,77.64,77.72,5076.0,69.1712,69.2067,68.9403,69.0113,5076.0
2022-05-12 12:50:00,77.73,77.8,77.58,77.77,5448.0,69.0202,69.0824,68.887,69.0557,5448.0
2022-05-12 12:55:00,77.78,77.97,77.7,77.73,5190.0,69.0646,69.2333,68.9936,69.0202,5190.0
2022-05-12 13:00:00,77.71,77.89,77.66,77.75,5664.0,69.0025,69.1623,68.9581,69.038,5664.0
2022-05-12 13:05:00,77.66,77.81,77.6,77.76,8382.0,68.9581,69.0913,68.9048,69.0469,8382.0
2022-05-12 13:10:00,77.78,78.07,77.77,77.91,15016.0,69.0646,69.3221,69.0557,69.1801,15016.0
2022-05-12 13:15:00,77.91,78.0,77.64,77.66,6695.0,69.1801,69.26,68.9403,68.9581,6695.0
2022-05-12 13:20:00,77.78,77.82,77.61,77.64,3013.0,69.0646,69.1001,68.9137,68.9403,3013.0
2022-05-12 13:25:00,77.62,77.69,77.45,77.53,4870.0,68.9226,68.9847,68.7716,68.8426,4870.0
2022-05-12 13:30:00,77.53,77.69,77.35,77.41,7126.0,68.8426,68.9847,68.6828,68.7361,7126.0
2022-05-12 13:35:00,77.44,77.44,77.11,77.14,8282.0,68.7627,68.7627,68.4697,68.4963,8282.0
2022-05-12 13:40:00,77.11,77.3,77.04,77.2,10747.0,68.4697,68.6384,68.4075,68.5496,10747.0
2022-05-12 13:45:00,77.23,77.23,77.08,77.08,11897.0,68.5763,68.5763,68.4431,68.4431,11897.0
2022-05-12 13:50:00,77.1,77.13,77.02,77.06,22148.0,68.4608,68.4875,68.3898,68.4253,22148.0
2022-05-12 13:55:00,77.08,77.24,77.03,77.14,6730.0,68.4431,68.5851,68.3987,68.4963,6730.0
2022-05-12 14:00:00,77.18,77.26,77.13,77.2,15967.0,68.5319,68.6029,68.4875,68.5496,15967.0
2022-05-12 14:05:00,77.19,77.19,76.78,76.85,10654.0,68.5407,68.5407,68.1767,68.2388,10654.0
2022-05-12 14:10:00,76.85,76.9,76.76,76.89,10017.0,68.2388,68.2832,68.1589,68.2744,10017.0
2022-05-12 14:15:00,76.87,77.1,76.83,77.1,10638.0,68.2566,68.4608,68.2211,68.4608,10638.0
2022-05-12 14:20:00,77.06,77.17,76.9,76.98,16104.0,68.4253,68.523,68.2832,68.3543,16104.0
2022-05-12 14:25:00,76.94,77.15,76.91,77.11,16190.0,68.3187,68.5052,68.2921,68.4697,16190.0
2022-05-12 14:30:00,77.11,77.16,76.9,77.04,19305.0,68.4697,68.5141,68.2832,68.4075,19305.0
2022-05-12 14:35:00,76.99,77.02,76.78,76.78,11794.0,68.3631,68.3898,68.1767,68.1767,11794.0
2022-05-12 14:40:00,76.76,76.91,76.74,76.87,13164.0,68.1589,68.2921,68.1412,68.2566,13164.0
2022-05-12 14:45:00,76.9,77.15,76.82,76.82,31073.0,68.2832,68.5052,68.2122,68.2122,31073.0
2022-05-12 14:50:00,76.82,77.02,76.74,76.89,6573.0,68.2122,68.3898,68.1412,68.2744,6573.0
2022-05-12 14:55:00,76.92,76.94,76.74,76.81,3052.0,68.301,68.3187,68.1412,68.2033,3052.0
2022-05-12 15:00:00,76.84,77.03,76.75,77.03,10380.0,68.23,68.3987,68.15,68.3987,10380.0
2022-05-12 15:05:00,77.03,77.07,76.77,76.95,13324.0,68.3987,68.4342,68.1678,68.3276,13324.0
2022-05-12 15:10:00,76.95,77.02,76.8,76.95,15961.0,68.3276,68.3898,68.1944,68.3276,15961.0
2022-05-12 15:15:00,76.95,77.3,76.95,77.17,50564.0,68.3276,68.6384,68.3276,68.523,50564.0
2022-05-12 15:20:00,77.19,77.61,77.16,77.53,17504.0,68.5407,68.9137,68.5141,68.8426,17504.0
2022-05-12 15:25:00,77.56,77.78,77.24,77.27,40593.0,68.8693,69.0646,68.5851,68.6118,40593.0
2022-05-12 15:30:00,77.22,77.57,77.22,77.5,19351.0,68.5674,68.8782,68.5674,68.816,19351.0
2022-05-12 15:35:00,77.45,77.64,77.34,77.61,19981.0,68.7716,68.9403,68.6739,68.9137,19981.0
2022-05-12 15:40:00,77.62,77.8,77.47,77.54,25161.0,68.9226,69.0824,68.7894,68.8515,25161.0
2022-05-12 15:45:00,77.52,77.82,77.5,77.67,21711.0,68.8338,69.1001,68.816,68.967,21711.0
2022-05-12 15:50:00,77.7,78.06,77.7,77.71,47743.0,68.9936,69.3133,68.9936,69.0025,47743.0
2022-05-12 15:55:00,77.75,78.14,77.74,78.1,111559.0,69.038,69.3843,69.0291,69.3488,111559.0
2022-05-13 09:30:00,79.21,79.75,79.07,79.64,20928.0,70.3344,70.8139,70.2101,70.7162,20928.0
2022-05-13 09:35:00,79.47,79.85,79.43,79.5,5525.0,70.5653,70.9027,70.5297,70.5919,5525.0
2022-05-13 09:40:00,79.5,79.86,79.44,79.65,25682.0,70.5919,70.9116,70.5386,70.7251,25682.0
2022-05-13 09:45:00,79.65,79.81,79.48,79.6,8104.0,70.7251,70.8672,70.5741,70.6807,8104.0
2022-05-13 09:50:00,79.45,79.7,79.45,79.65,22245.0,70.5475,70.7695,70.5475,70.7251,22245.0
2022-05-13 09:55:00,79.66,79.66,79.35,79.42,30103.0,70.734,70.734,70.4587,70.5209,30103.0
2022-05-13 10:00:00,79.5,79.88,79.42,79.76,19142.0,70.5919,70.9293,70.5209,70.8228,19142.0
2022-05-13 10:05:00,79.78,79.8,79.66,79.67,5007.0,70.8405,70.8583,70.734,70.7428,5007.0
2022-05-13 10:10:00,79.75,79.97,79.66,79.85,5445.0,70.8139,71.0092,70.734,70.9027,5445.0
2022-05-13 10:15:00,79.81,79.82,79.55,79.67,3445.0,70.8672,70.876,70.6363,70.7428,3445.0
2022-05-13 10:20:00,79.76,79.9,79.76,79.84,4170.0,70.8228,70.9471,70.8228,70.8938,4170.0
2022-05-13 10:25:00,79.9,80.18,79.9,80.07,5460.0,70.9471,71.1957,70.9471,71.098,5460.0
2022-05-13 10:30:00,80.08,80.08,79.96,80.06,4349.0,71.1069,71.1069,71.0004,71.0891,4349.0
2022-05-13 10:35:00,80.02,80.04,79.83,79.85,10184.0,71.0536,71.0714,70.8849,70.9027,10184.0
2022-05-13 10:40:00,79.78,79.87,79.45,79.58,8250.0,70.8405,70.9204,70.5475,70.6629,8250.0
2022-05-13 10:45:00,79.48,79.55,79.33,79.55,3607.0,70.5741,70.6363,70.4409,70.6363,3607.0
2022-05-13 10:50:00,79.48,79.63,79.38,79.59,11451.0,70.5741,70.7073,70.4853,70.6718,11451.0
2022-05-13 10:55:00,79.63,79.81,79.59,79.81,4507.0,70.7073,70.8672,70.6718,70.8672,4507.0
2022-05-13 11:00:00,79.76,79.76,79.59,79.72,6154.0,70.8228,70.8228,70.6718,70.7872,6154.0
2022-05-13 11:05:00,79.78,79.91,79.76,79.91,5742.0,70.8405,70.956,70.8228,70.956,5742.0
2022-05-13 11:10:00,79.9,79.95,79.81,79.88,2149.0,70.9471,70.9915,70.8672,70.9293,2149.0
2022-05-13 11:15:00,79.84,79.87,79.71,79.72,11675.0,70.8938,70.9204,70.7784,70.7872,11675.0
2022-05-13 11:20:00,79.78,80.2,79.75,80.18,21075.0,70.8405,71.2135,70.8139,71.1957,21075.0
2022-05-13 11:25:00,80.18,80.24,80.09,80.14,6540.0,71.1957,71.249,71.1158,71.1602,6540.0
2022-05-13 11:30:00,80.16,80.16,79.83,80.02,13770.0,71.1779,71.1779,70.8849,71.0536,13770.0
2022-05-13 11:35:00,80.02,80.18,80.02,80.09,5181.0,71.0536,71.1957,71.0536,71.1158,5181.0
2022-05-13 11:40:00,80.05,80.05,79.85,79.96,11644.0,71.0803,71.0803,70.9027,71.0004,11644.0
2022-05-13 11:45:00,79.95,80.01,79.89,79.91,4210.0,70.9915,71.0448,70.9382,70.956,4210.0
2022-05-13 11:50:00,79.88,80.32,79.86,80.31,15026.0,70.9293,71.32,70.9116,71.3111,15026.0
2022-05-13 11:55:00,80.34,80.59,80.33,80.59,10383.0,71.3378,71.5598,71.3289,71.5598,10383.0
2022-05-13 12:00:00,80.6,80.64,80.54,80.63,6736.0,71.5686,71.6042,71.5154,71.5953,6736.0
2022-05-13 12:05:00,80.64,80.9,80.64,80.9,8429.0,71.6042,71.835,71.6042,71.835,8429.0
2022-05-13 12:10:00,80.88,80.88,80.74,80.85,4099.0,71.8173,71.8173,71.693,71.7906,4099.0
2022-05-13 12:15:00,80.76,80.83,80.69,80.69,4061.0,71.7107,71.7729,71.6486,71.6486,4061.0
2022-05-13 12:20:00,80.66,80.74,80.55,80.7,10779.0,71.6219,71.693,71.5242,71.6574,10779.0
2022-05-13 12:25:00,80.74,80.74,80.53,80.55,2953.0,71.693,71.693,71.5065,71.5242,2953.0
2022-05-13 12:30:00,80.58,80.7,80.54,80.67,25550.0,71.5509,71.6574,71.5154,71.6308,25550.0
2022-05-13 12:35:00,80.67,80.89,80.67,80.83,8785.0,71.6308,71.8261,71.6308,71.7729,8785.0
2022-05-13 12:40:00,80.83,80.92,80.8,80.87,8114.0,71.7729,71.8528,71.7462,71.8084,8114.0
2022-05-13 12:45:00,80.85,80.9,80.77,80.88,6254.0,71.7906,71.835,71.7196,71.8173,6254.0
2022-05-13 12:50:00,80.84,80.86,80.59,80.73,4961.0,71.7817,71.7995,71.5598,71.6841,4961.0
2022-05-13 12:55:00,80.73,80.93,80.73,80.88,6338.0,71.6841,71.8617,71.6841,71.8173,6338.0
2022-05-13 13:00:00,80.86,81.08,80.86,81.08,8484.0,71.7995,71.9949,71.7995,71.9949,8484.0
2022-05-13 13:05:00,81.03,81.03,80.9,80.93,4488.0,71.9505,71.9505,71.835,71.8617,4488.0
2022-05-13 13:10:00,80.9,81.17,80.89,81.04,12695.0,71.835,72.0748,71.8261,71.9593,12695.0
2022-05-13 13:15:00,81.04,81.1,80.94,81.0,5298.0,71.9593,72.0126,71.8705,71.9238,5298.0
2022-05-13 13:20:00,81.0,81.0,80.83,80.87,5235.0,71.9238,71.9238,71.7729,71.8084,5235.0
2022-05-13 13:25:00,80.87,80.94,80.79,80.9,8446.0,71.8084,71.8705,71.7373,71.835,8446.0
2022-05-13 13:30:00,80.93,80.96,80.87,80.94,2187.0,71.8617,71.8883,71.8084,71.8705,2187.0
2022-05-13 13:35:00,80.91,81.02,80.87,80.89,8182.0,71.8439,71.9416,71.8084,71.8261,8182.0
2022-05-13 13:40:00,80.88,80.88,80.6,80.67,4622.0,71.8173,71.8173,71.5686,71.6308,4622.0
2022-05-13 13:45:00,80.67,80.71,80.55,80.66,8639.0,71.6308,71.6663,71.5242,71.6219,8639.0
2022-05-13 13:50:00,80.61,80.68,80.52,80.58,9778.0,71.5775,71.6397,71.4976,71.5509,9778.0
2022-05-13 13:55:00,80.52,80.53,80.23,80.24,25960.0,71.4976,71.5065,71.2401,71.249,25960.0
2022-05-13 14:00:00,80.19,80.21,79.69,79.74,6892.0,71.2046,71.2223,70.7606,70.805,6892.0
2022-05-13 14:05:00,79.69,79.9,79.56,79.9,4475.0,70.7606,70.9471,70.6452,70.9471,4475.0
2022-05-13 14:10:00,79.98,80.28,79.98,79.99,14956.0,71.0181,71.2845,71.0181,71.027,14956.0
2022-05-13 14:15:00,79.98,80.02,79.85,79.95,11118.0,71.0181,71.0536,70.9027,70.9915,11118.0
2022-05-13 14:20:00,79.95,79.99,79.75,79.77,9290.0,70.9915,71.027,70.8139,70.8316,9290.0
2022-05-13 14:25:00,79.78,79.86,79.72,79.75,3600.0,70.8405,70.9116,70.7872,70.8139,3600.0
2022-05-13 14:30:00,79.77,80.08,79.76,79.84,19413.0,70.8316,71.1069,70.8228,70.8938,19413.0
2022-05-13 14:35:00,79.85,79.86,79.76,79.85,5068.0,70.9027,70.9116,70.8228,70.9027,5068.0
2022-05-13 14:40:00,79.89,79.97,79.82,79.92,11862.0,70.9382,71.0092,70.876,70.9648,11862.0
2022-05-13 14:45:00,79.92,79.93,79.8,79.88,3134.0,70.9648,70.9737,70.8583,70.9293,3134.0
2022-05-13 14:50:00,79.87,80.16,79.87,80.11,15724.0,70.9204,71.1779,70.9204,71.1335,15724.0
2022-05-13 14:55:00,80.15,80.21,80.08,80.21,4858.0,71.1691,71.2223,71.1069,71.2223,4858.0
2022-05-13 15:00:00,80.24,80.43,80.21,80.33,6349.0,71.249,71.4177,71.2223,71.3289,6349.0
2022-05-13 15:05:00,80.34,80.63,80.33,80.62,8327.0,71.3378,71.5953,71.3289,71.5864,8327.0
2022-05-13 15:10:00,80.62,80.76,80.57,80.76,8273.0,71.5864,71.7107,71.542,71.7107,8273.0
2022-05-13 15:15:00,80.75,80.89,80.68,80.82,14492.0,71.7018,71.8261,71.6397,71.764,14492.0
2022-05-13 15:20:00,80.81,80.86,80.69,80.86,9471.0,71.7551,71.7995,71.6486,71.7995,9471.0
2022-05-13 15:25:00,80.84,80.98,80.75,80.95,13237.0,71.7817,71.9061,71.7018,71.8794,13237.0
2022-05-13 15:30:00,80.96,80.98,80.57,80.63,17470.0,71.8883,71.9061,71.542,71.5953,17470.0
2022-05-13 15:35:00,80.65,80.8,80.53,80.7,17517.0,71.613,71.7462,71.5065,71.6574,17517.0
2022-05-13 15:40:00,80.69,80.97,80.69,80.89,20855.0,71.6486,71.8972,71.6486,71.8261,20855.0
2022-05-13 15:45:00,80.88,80.98,80.58,80.75,20272.0,71.8173,71.9061,71.5509,71.7018,20272.0
2022-05-13 15:50:00,80.76,80.8,80.48,80.79,30416.0,71.7107,71.7462,71.4621,71.7373,30416.0
2022-05-13 15:55:00,80.8,80.81,80.6,80.68,104230.0,71.7462,71.7551,71.5686,71.6397,104230.0
2022-05-16 09:30:00,80.67,82.5,80.42,81.5,113939.0,71.6308,73.2557,71.4088,72.3678,113939.0
2022-05-16 09:35:00,81.46,81.74,81.06,81.73,50623.0,72.3323,72.5809,71.9771,72.572,50623.0
2022-05-16 09:40:00,81.62,81.93,81.47,81.69,43222.0,72.4743,72.7496,72.3412,72.5365,43222.0
2022-05-16 09:45:00,81.69,81.69,81.12,81.29,19011.0,72.5365,72.5365,72.0304,72.1813,19011.0
2022-05-16 09:50:00,81.2,81.66,81.06,81.64,11131.0,72.1014,72.5099,71.9771,72.4921,11131.0
2022-05-16 09:55:00,81.75,81.75,81.46,81.73,11851.0,72.5898,72.5898,72.3323,72.572,11851.0
2022-05-16 10:00:00,81.88,82.11,81.46,81.68,37419.0,72.7052,72.9094,72.3323,72.5276,37419.0
2022-05-16 10:05:00,81.65,82.2,81.64,82.17,41805.0,72.501,72.9894,72.4921,72.9627,41805.0
2022-05-16 10:10:00,82.17,82.8,82.14,82.65,28044.0,72.9627,73.5221,72.9361,73.3889,28044.0
2022-05-16 10:15:00,82.69,82.88,82.56,82.72,37831.0,73.4245,73.5932,73.309,73.4511,37831.0
2022-05-16 10:20:00,82.75,82.93,82.65,82.75,23935.0,73.4777,73.6376,73.3889,73.4777,23935.0
2022-05-16 10:25:00,82.78,82.93,82.55,82.93,16696.0,73.5044,73.6376,73.3001,73.6376,16696.0
2022-05-16 10:30:00,82.84,82.87,82.33,82.37,15992.0,73.5576,73.5843,73.1048,73.1403,15992.0
2022-05-16 10:35:00,82.35,82.93,82.25,82.93,24187.0,73.1225,73.6376,73.0338,73.6376,24187.0
2022-05-16 10:40:00,82.88,82.88,82.65,82.83,18416.0,73.5932,73.5932,73.3889,73.5488,18416.0
2022-05-16 10:45:00,82.89,82.89,82.64,82.68,19279.0,73.602,73.602,73.3801,73.4156,19279.0
2022-05-16 10:50:00,82.67,82.71,82.44,82.67,14149.0,73.4067,73.4422,73.2025,73.4067,14149.0
2022-05-16 10:55:00,82.62,82.67,82.43,82.45,14551.0,73.3623,73.4067,73.1936,73.2113,14551.0
2022-05-16 11:00:00,82.45,82.57,82.34,82.36,11068.0,73.2113,73.3179,73.1137,73.1314,11068.0
2022-05-16 11:05:00,82.38,82.64,82.28,82.61,14496.0,73.1492,73.3801,73.0604,73.3534,14496.0
2022-05-16 11:10:00,82.61,82.64,82.38,82.62,22436.0,73.3534,73.3801,73.1492,73.3623,22436.0
2022-05-16 11:15:00,82.64,82.79,82.63,82.71,16995.0,73.3801,73.5132,73.3712,73.4422,16995.0
2022-05-16 11:20:00,82.7,82.7,82.51,82.65,15060.0,73.4333,73.4333,73.2646,73.3889,15060.0
2022-05-16 11:25:00,82.61,82.63,82.42,82.43,14569.0,73.3534,73.3712,73.1847,73.1936,14569.0
2022-05-16 11:30:00,82.43,82.77,82.43,82.75,17708.0,73.1936,73.4955,73.1936,73.4777,17708.0
2022-05-16 11:35:00,82.75,82.75,82.36,82.74,12919.0,73.4777,73.4777,73.1314,73.4688,12919.0
2022-05-16 11:40:00,82.73,82.93,82.55,82.91,21446.0,73.46,73.6376,73.3001,73.6198,21446.0
2022-05-16 11:45:00,82.91,83.21,82.87,83.12,19648.0,73.6198,73.8862,73.5843,73.8063,19648.0
2022-05-16 11:50:00,83.16,83.58,83.08,83.51,31625.0,73.8418,74.2147,73.7708,74.1526,31625.0
2022-05-16 11:55:00,83.54,83.63,83.49,83.61,17394.0,74.1792,74.2591,74.1348,74.2414,17394.0
2022-05-16 12:00:00,83.61,83.79,83.46,83.74,18503.0,74.2414,74.4012,74.1082,74.3568,18503.0
2022-05-16 12:05:00,83.77,83.78,83.53,83.69,28637.0,74.3834,74.3923,74.1703,74.3124,28637.0
2022-05-16 12:10:00,83.69,83.74,83.57,83.58,20594.0,74.3124,74.3568,74.2058,74.2147,20594.0
2022-05-16 12:15:00,83.58,83.71,83.57,83.7,19429.0,74.2147,74.3302,74.2058,74.3213,19429.0
2022-05-16 12:20:00,83.7,83.7,83.28,83.31,52812.0,74.3213,74.3213,73.9483,73.975,52812.0
2022-05-16 12:25:00,83.31,83.35,83.15,83.32,38931.0,73.975,74.0105,73.8329,73.9839,38931.0
2022-05-16 12:30:00,83.32,83.46,83.19,83.34,30671.0,73.9839,74.1082,73.8684,74.0016,30671.0
2022-05-16 12:35:00,83.38,83.52,83.35,83.37,29587.0,74.0371,74.1614,74.0105,74.0283,29587.0
2022-05-16 12:40:00,83.34,83.55,83.22,83.27,22167.0,74.0016,74.1881,73.8951,73.9395,22167.0
2022-05-16 12:45:00,83.29,83.48,83.27,83.47,19622.0,73.9572,74.1259,73.9395,74.1171,19622.0
2022-05-16 12:50:00,83.51,83.54,83.2,83.2,15652.0,74.1526,74.1792,73.8773,73.8773,15652.0
2022-05-16 12:55:00,83.17,83.32,83.15,83.2,9382.0,73.8507,73.9839,73.8329,73.8773,9382.0
2022-05-16 13:00:00,83.21,83.21,82.89,83.02,20045.0,73.8862,73.8862,73.602,73.7175,20045.0
2022-05-16 13:05:00,83.0,83.15,82.95,83.0,16647.0,73.6997,73.8329,73.6553,73.6997,16647.0
2022-05-16 13:10:00,83.0,83.14,82.9,82.93,90177.0,73.6997,73.824,73.6109,73.6376,90177.0
2022-05-16 13:15:00,82.9,83.02,82.75,82.76,21464.0,73.6109,73.7175,73.4777,73.4866,21464.0
2022-05-16 13:20:00,82.79,83.05,82.78,82.99,59056.0,73.5132,73.7441,73.5044,73.6908,59056.0
2022-05-16 13:25:00,82.99,83.06,82.94,83.01,120689.0,73.6908,73.753,73.6464,73.7086,120689.0
2022-05-16 13:30:00,83.01,83.05,82.85,82.9,24314.0,73.7086,73.7441,73.5665,73.6109,24314.0
2022-05-16 13:35:00,82.87,82.9,82.36,82.5,17167.0,73.5843,73.6109,73.1314,73.2557,17167.0
2022-05-16 13:40:00,82.54,82.68,82.44,82.68,8925.0,73.2913,73.4156,73.2025,73.4156,8925.0
2022-05-16 13:45:00,82.6,82.61,82.35,82.35,18848.0,73.3445,73.3534,73.1225,73.1225,18848.0
2022-05-16 13:50:00,82.4,82.69,82.37,82.52,12468.0,73.1669,73.4245,73.1403,73.2735,12468.0
2022-05-16 13:55:00,82.51,82.59,82.41,82.5,12133.0,73.2646,73.3357,73.1758,73.2557,12133.0
2022-05-16 14:00:00,82.47,82.52,82.27,82.49,11690.0,73.2291,73.2735,73.0515,73.2469,11690.0
2022-05-16 14:05:00,82.45,82.69,82.45,82.62,11307.0,73.2113,73.4245,73.2113,73.3623,11307.0
2022-05-16 14:10:00,82.64,82.8,82.57,82.8,9932.0,73.3801,73.5221,73.3179,73.5221,9932.0
2022-05-16 14:15:00,82.84,82.96,82.84,82.95,8412.0,73.5576,73.6642,73.5576,73.6553,8412.0
2022-05-16 14:20:00,82.96,83.02,82.72,82.79,15579.0,73.6642,73.7175,73.4511,73.5132,15579.0
2022-05-16 14:25:00,82.78,83.02,82.78,82.93,15666.0,73.5044,73.7175,73.5044,73.6376,15666.0
2022-05-16 14:30:00,82.94,83.21,82.93,83.02,15627.0,73.6464,73.8862,73.6376,73.7175,15627.0
2022-05-16 14:35:00,82.99,83.2,82.98,83.15,11081.0,73.6908,73.8773,73.682,73.8329,11081.0
2022-05-16 14:40:00,83.2,83.26,83.1,83.17,11260.0,73.8773,73.9306,73.7885,73.8507,11260.0
2022-05-16 14:45:00,83.17,83.28,83.12,83.15,12421.0,73.8507,73.9483,73.8063,73.8329,12421.0
2022-05-16 14:50:00,83.19,83.23,83.03,83.18,11194.0,73.8684,73.9039,73.7264,73.8595,11194.0
2022-05-16 14:55:00,83.16,83.3,83.09,83.14,12796.0,73.8418,73.9661,73.7796,73.824,12796.0
2022-05-16 15:00:00,83.15,83.23,82.99,83.12,15909.0,73.8329,73.9039,73.6908,73.8063,15909.0
2022-05-16 15:05:00,83.12,83.23,83.05,83.07,18334.0,73.8063,73.9039,73.7441,73.7619,18334.0
2022-05-16 15:10:00,83.05,83.05,82.82,82.88,17417.0,73.7441,73.7441,73.5399,73.5932,17417.0
2022-05-16 15:15:00,82.9,82.97,82.72,82.91,16766.0,73.6109,73.6731,73.4511,73.6198,16766.0
2022-05-16 15:20:00,82.88,82.88,82.68,82.7,18195.0,73.5932,73.5932,73.4156,73.4333,18195.0
2022-05-16 15:25:00,82.7,82.89,82.7,82.86,21096.0,73.4333,73.602,73.4333,73.5754,21096.0
2022-05-16 15:30:00,82.84,82.9,82.67,82.7,30529.0,73.5576,73.6109,73.4067,73.4333,30529.0
2022-05-16 15:35:00,82.67,82.77,82.55,82.67,28955.0,73.4067,73.4955,73.3001,73.4067,28955.0
2022-05-16 15:40:00,82.67,82.75,82.56,82.58,34819.0,73.4067,73.4777,73.309,73.3268,34819.0
2022-05-16 15:45:00,82.57,82.66,82.53,82.61,33996.0,73.3179,73.3978,73.2824,73.3534,33996.0
2022-05-16 15:50:00,82.64,82.95,82.63,82.92,84320.0,73.3801,73.6553,73.3712,73.6287,84320.0
2022-05-16 15:55:00,82.94,82.99,82.66,82.83,175309.0,73.6464,73.6908,73.3978,73.5488,175309.0
2022-05-17 09:30:00,83.6,84.42,83.6,84.14,42434.0,74.2325,74.9606,74.2325,74.712,42434.0
2022-05-17 09:35:00,84.14,84.91,84.14,84.91,9737.0,74.712,75.3957,74.712,75.3957,9737.0
2022-05-17 09:40:00,84.9,85.05,84.63,85.05,10813.0,75.3868,75.52,75.1471,75.52,10813.0
2022-05-17 09:45:00,85.12,85.16,84.37,84.37,15539.0,75.5822,75.6177,74.9162,74.9162,15539.0
2022-05-17 09:50:00,84.47,84.86,84.37,84.84,18207.0,75.005,75.3513,74.9162,75.3335,18207.0
2022-05-17 09:55:00,84.84,84.9,84.47,84.87,15627.0,75.3335,75.3868,75.005,75.3602,15627.0
2022-05-17 10:00:00,84.9,85.31,84.9,85.25,17602.0,75.3868,75.7509,75.3868,75.6976,17602.0
2022-05-17 10:05:00,85.28,85.44,85.18,85.31,13563.0,75.7242,75.8663,75.6354,75.7509,13563.0
2022-05-17 10:10:00,85.26,85.29,84.91,84.94,5862.0,75.7065,75.7331,75.3957,75.4223,5862.0
2022-05-17 10:15:00,84.94,85.09,84.64,85.05,14162.0,75.4223,75.5555,75.156,75.52,14162.0
2022-05-17 10:20:00,85.15,85.2,84.99,85.11,15386.0,75.6088,75.6532,75.4667,75.5733,15386.0
2022-05-17 10:25:00,85.07,85.21,84.95,85.0,21848.0,75.5378,75.6621,75.4312,75.4756,21848.0
2022-05-17 10:30:00,85.03,85.23,85.0,85.11,38578.0,75.5023,75.6798,75.4756,75.5733,38578.0
2022-05-17 10:35:00,85.09,85.12,84.82,84.93,30458.0,75.5555,75.5822,75.3158,75.4135,30458.0
2022-05-17 10:40:00,84.95,85.11,84.86,84.97,17443.0,75.4312,75.5733,75.3513,75.449,17443.0
2022-05-17 10:45:00,84.97,85.01,84.69,84.83,37853.0,75.449,75.4845,75.2003,75.3247,37853.0
2022-05-17 10:50:00,84.85,85.23,84.81,85.23,14268.0,75.3424,75.6798,75.3069,75.6798,14268.0
2022-05-17 10:55:00,85.23,85.45,85.21,85.42,10630.0,75.6798,75.8752,75.6621,75.8486,10630.0
2022-05-17 11:00:00,85.45,85.82,85.42,85.8,20452.0,75.8752,76.2037,75.8486,76.186,20452.0
2022-05-17 11:05:00,85.77,86.14,85.77,86.12,12674.0,76.1593,76.4879,76.1593,76.4701,12674.0
2022-05-17 11:10:00,86.15,86.2,86.0,86.12,18704.0,76.4968,76.5412,76.3636,76.4701,18704.0
2022-05-17 11:15:00,86.16,86.45,86.07,86.45,22570.0,76.5056,76.7631,76.4257,76.7631,22570.0
2022-05-17 11:20:00,86.48,86.62,86.41,86.62,25944.0,76.7898,76.9141,76.7276,76.9141,25944.0
2022-05-17 11:25:00,86.62,86.83,86.53,86.8,21378.0,76.9141,77.1006,76.8342,77.0739,21378.0
2022-05-17 11:30:00,86.73,86.95,86.73,86.93,20494.0,77.0118,77.2071,77.0118,77.1894,20494.0
2022-05-17 11:35:00,86.97,87.11,86.88,86.89,19706.0,77.2249,77.3492,77.145,77.1538,19706.0
2022-05-17 11:40:00,86.91,87.12,86.78,86.97,21318.0,77.1716,77.3581,77.0562,77.2249,21318.0
2022-05-17 11:45:00,87.0,87.12,86.94,87.09,22374.0,77.2515,77.3581,77.1982,77.3314,22374.0
2022-05-17 11:50:00,87.12,87.25,86.91,87.25,18050.0,77.3581,77.4735,77.1716,77.4735,18050.0
2022-05-17 11:55:00,87.2,87.2,86.92,86.93,6551.0,77.4291,77.4291,77.1805,77.1894,6551.0
2022-05-17 12:00:00,86.96,86.99,86.49,86.59,24797.0,77.216,77.2426,76.7987,76.8875,24797.0
2022-05-17 12:05:00,86.56,86.67,86.46,86.49,4285.0,76.8608,76.9585,76.772,76.7987,4285.0
2022-05-17 12:10:00,86.52,86.67,86.42,86.61,8821.0,76.8253,76.9585,76.7365,76.9052,8821.0
2022-05-17 12:15:00,86.63,86.85,86.62,86.77,9017.0,76.923,77.1183,76.9141,77.0473,9017.0
2022-05-17 12:20:00,86.77,86.92,86.7,86.92,13595.0,77.0473,77.1805,76.9851,77.1805,13595.0
2022-05-17 12:25:00,86.94,87.03,86.89,86.91,5314.0,77.1982,77.2781,77.1538,77.1716,5314.0
2022-05-17 12:30:00,86.89,86.93,86.79,86.84,5160.0,77.1538,77.1894,77.065,77.1094,5160.0
2022-05-17 12:35:00,86.84,86.85,86.58,86.65,9368.0,77.1094,77.1183,76.8786,76.9407,9368.0
2022-05-17 12:40:00,86.63,86.86,86.63,86.85,6916.0,76.923,77.1272,76.923,77.1183,6916.0
2022-05-17 12:45:00,86.85,86.97,86.84,86.95,5056.0,77.1183,77.2249,77.1094,77.2071,5056.0
2022-05-17 12:50:00,86.95,86.95,86.76,86.77,2189.0,77.2071,77.2071,77.0384,77.0473,2189.0
2022-05-17 12:55:00,86.75,86.86,86.75,86.84,4220.0,77.0295,77.1272,77.0295,77.1094,4220.0
2022-05-17 13:00:00,86.84,86.85,86.61,86.69,6377.0,77.1094,77.1183,76.9052,76.9762,6377.0
2022-05-17 13:05:00,86.7,86.9,86.7,86.85,7856.0,76.9851,77.1627,76.9851,77.1183,7856.0
2022-05-17 13:10:00,86.81,86.94,86.72,86.91,7250.0,77.0828,77.1982,77.0029,77.1716,7250.0
2022-05-17 13:15:00,86.88,86.97,86.81,86.81,7222.0,77.145,77.2249,77.0828,77.0828,7222.0
2022-05-17 13:20:00,86.85,86.96,86.8,86.87,12204.0,77.1183,77.216,77.0739,77.1361,12204.0
2022-05-17 13:25:00,86.85,86.91,86.75,86.75,4994.0,77.1183,77.1716,77.0295,77.0295,4994.0
2022-05-17 13:30:00,86.73,86.9,86.72,86.88,6639.0,77.0118,77.1627,77.0029,77.145,6639.0
2022-05-17 13:35:00,86.83,86.85,86.78,86.79,4361.0,77.1006,77.1183,77.0562,77.065,4361.0
2022-05-17 13:40:00,86.8,86.87,86.72,86.82,5384.0,77.0739,77.1361,77.0029,77.0917,5384.0
2022-05-17 13:45:00,86.79,86.88,86.76,86.88,5751.0,77.065,77.145,77.0384,77.145,5751.0
2022-05-17 13:50:00,86.85,86.87,86.76,86.8,3731.0,77.1183,77.1361,77.0384,77.0739,3731.0
2022-05-17 13:55:00,86.77,86.83,86.66,86.67,10742.0,77.0473,77.1006,76.9496,76.9585,10742.0
2022-05-17 14:00:00,86.72,86.76,86.48,86.61,5265.0,77.0029,77.0384,76.7898,76.9052,5265.0
2022-05-17 14:05:00,86.66,86.93,86.65,86.84,8553.0,76.9496,77.1894,76.9407,77.1094,8553.0
2022-05-17 14:10:00,86.82,86.84,86.19,86.35,11271.0,77.0917,77.1094,76.5323,76.6743,11271.0
2022-05-17 14:15:00,86.28,86.43,86.16,86.28,17174.0,76.6122,76.7454,76.5056,76.6122,17174.0
2022-05-17 14:20:00,86.21,86.21,85.79,86.0,14103.0,76.55,76.55,76.1771,76.3636,14103.0
2022-05-17 14:25:00,85.97,86.19,85.85,86.06,6572.0,76.3369,76.5323,76.2304,76.4168,6572.0
2022-05-17 14:30:00,85.99,86.15,85.81,85.81,8671.0,76.3547,76.4968,76.1949,76.1949,8671.0
2022-05-17 14:35:00,85.81,86.2,85.81,86.19,8816.0,76.1949,76.5412,76.1949,76.5323,8816.0
2022-05-17 14:40:00,86.2,86.61,86.2,86.33,24405.0,76.5412,76.9052,76.5412,76.6566,24405.0
2022-05-17 14:45:00,86.29,86.68,86.28,86.68,6438.0,76.6211,76.9674,76.6122,76.9674,6438.0
2022-05-17 14:50:00,86.7,86.73,86.55,86.6,6998.0,76.9851,77.0118,76.8519,76.8963,6998.0
2022-05-17 14:55:00,86.52,86.63,86.47,86.51,6038.0,76.8253,76.923,76.7809,76.8164,6038.0
2022-05-17 15:00:00,86.49,86.81,86.49,86.75,7934.0,76.7987,77.0828,76.7987,77.0295,7934.0
2022-05-17 15:05:00,86.71,87.03,86.7,86.89,26472.0,76.994,77.2781,76.9851,77.1538,26472.0
2022-05-17 15:10:00,86.85,86.99,86.78,86.95,18668.0,77.1183,77.2426,77.0562,77.2071,18668.0
2022-05-17 15:15:00,86.99,87.11,86.88,87.06,10384.0,77.2426,77.3492,77.145,77.3048,10384.0
2022-05-17 15:20:00,87.06,87.12,86.98,87.07,9869.0,77.3048,77.3581,77.2338,77.3137,9869.0
2022-05-17 15:25:00,87.04,87.13,86.91,87.02,13616.0,77.287,77.3669,77.1716,77.2693,13616.0
2022-05-17 15:30:00,87.02,87.12,86.89,86.89,15614.0,77.2693,77.3581,77.1538,77.1538,15614.0
2022-05-17 15:35:00,86.88,86.94,86.72,86.72,11655.0,77.145,77.1982,77.0029,77.0029,11655.0
2022-05-17 15:40:00,86.74,86.96,86.67,86.93,21729.0,77.0206,77.216,76.9585,77.1894,21729.0
2022-05-17 15:45:00,86.86,86.89,86.61,86.69,25769.0,77.1272,77.1538,76.9052,76.9762,25769.0
2022-05-17 15:50:00,86.76,87.09,86.72,87.06,39176.0,77.0384,77.3314,77.0029,77.3048,39176.0
2022-05-17 15:55:00,87.06,87.15,86.96,87.15,102920.0,77.3048,77.3847,77.216,77.3847,102920.0
2022-05-18 09:30:00,85.9,85.95,85.29,85.32,21931.0,76.2748,76.3192,75.7331,75.7598,21931.0
2022-05-18 09:35:00,85.51,85.99,85.34,85.83,11128.0,75.9285,76.3547,75.7775,76.2126,11128.0
2022-05-18 09:40:00,85.84,85.86,85.31,85.6,21679.0,76.2215,76.2392,75.7509,76.0084,21679.0
2022-05-18 09:45:00,85.64,86.36,85.64,86.15,14744.0,76.0439,76.6832,76.0439,76.4968,14744.0
2022-05-18 09:50:00,86.25,86.37,86.11,86.13,7215.0,76.5855,76.6921,76.4612,76.479,7215.0
2022-05-18 09:55:00,86.06,86.16,85.7,85.99,6121.0,76.4168,76.5056,76.0972,76.3547,6121.0
2022-05-18 10:00:00,86.08,86.51,86.04,86.07,21669.0,76.4346,76.8164,76.3991,76.4257,21669.0
2022-05-18 10:05:00,86.06,86.15,85.53,85.58,14995.0,76.4168,76.4968,75.9462,75.9906,14995.0
2022-05-18 10:10:00,85.52,85.63,84.96,85.24,26158.0,75.9373,76.035,75.4401,75.6887,26158.0
2022-05-18 10:15:00,85.15,85.59,85.15,85.36,18401.0,75.6088,75.9995,75.6088,75.7953,18401.0
2022-05-18 10:20:00,85.26,85.97,85.26,85.58,20577.0,75.7065,76.3369,75.7065,75.9906,20577.0
2022-05-18 10:25:00,85.53,85.61,85.28,85.29,20582.0,75.9462,76.0173,75.7242,75.7331,20582.0
2022-05-18 10:30:00,85.22,85.57,85.16,85.57,15346.0,75.671,75.9817,75.6177,75.9817,15346.0
2022-05-18 10:35:00,85.49,85.61,85.45,85.61,22438.0,75.9107,76.0173,75.8752,76.0173,22438.0
2022-05-18 10:40:00,85.61,85.69,85.45,85.54,16084.0,76.0173,76.0883,75.8752,75.9551,16084.0
2022-05-18 10:45:00,85.54,85.76,85.49,85.72,7318.0,75.9551,76.1505,75.9107,76.1149,7318.0
2022-05-18 10:50:00,85.54,85.63,85.45,85.53,4480.0,75.9551,76.035,75.8752,75.9462,4480.0
2022-05-18 10:55:00,85.55,85.84,85.55,85.84,5300.0,75.964,76.2215,75.964,76.2215,5300.0
2022-05-18 11:00:00,85.83,85.83,85.46,85.47,7014.0,76.2126,76.2126,75.8841,75.8929,7014.0
2022-05-18 11:05:00,85.49,85.51,85.24,85.36,9340.0,75.9107,75.9285,75.6887,75.7953,9340.0
2022-05-18 11:10:00,85.28,85.31,85.17,85.2,5237.0,75.7242,75.7509,75.6266,75.6532,5237.0
2022-05-18 11:15:00,85.27,85.28,84.96,84.97,5091.0,75.7154,75.7242,75.4401,75.449,5091.0
2022-05-18 11:20:00,85.01,85.14,84.96,85.01,5697.0,75.4845,75.5999,75.4401,75.4845,5697.0
2022-05-18 11:25:00,85.01,85.03,84.84,84.84,5695.0,75.4845,75.5023,75.3335,75.3335,5695.0
2022-05-18 11:30:00,84.91,84.95,84.82,84.9,3512.0,75.3957,75.4312,75.3158,75.3868,3512.0
2022-05-18 11:35:00,84.92,84.98,84.86,84.88,12049.0,75.4046,75.4579,75.3513,75.3691,12049.0
2022-05-18 11:40:00,84.87,84.97,84.84,84.91,6317.0,75.3602,75.449,75.3335,75.3957,6317.0
2022-05-18 11:45:00,84.96,85.02,84.69,84.75,5648.0,75.4401,75.4934,75.2003,75.2536,5648.0
2022-05-18 11:50:00,84.75,84.79,84.23,84.23,9238.0,75.2536,75.2891,74.7919,74.7919,9238.0
2022-05-18 11:55:00,84.25,84.43,84.15,84.37,6069.0,74.8097,74.9695,74.7209,74.9162,6069.0
2022-05-18 12:00:00,84.33,84.4,84.23,84.3,7763.0,74.8807,74.9428,74.7919,74.854,7763.0
2022-05-18 12:05:00,84.29,84.29,84.06,84.09,8600.0,74.8452,74.8452,74.6409,74.6676,8600.0
2022-05-18 12:10:00,84.1,84.38,84.05,84.28,21724.0,74.6765,74.9251,74.6321,74.8363,21724.0
2022-05-18 12:15:00,84.28,84.77,84.28,84.67,12559.0,74.8363,75.2714,74.8363,75.1826,12559.0
2022-05-18 12:20:00,84.59,84.59,84.13,84.16,7650.0,75.1116,75.1116,74.7031,74.7297,7650.0
2022-05-18 12:25:00,84.16,84.26,84.16,84.21,6566.0,74.7297,74.8185,74.7297,74.7741,6566.0
2022-05-18 12:30:00,84.22,84.39,84.05,84.34,5670.0,74.783,74.934,74.6321,74.8896,5670.0
2022-05-18 12:35:00,84.35,84.42,84.17,84.21,9853.0,74.8984,74.9606,74.7386,74.7741,9853.0
2022-05-18 12:40:00,84.26,84.32,84.08,84.11,5597.0,74.8185,74.8718,74.6587,74.6853,5597.0
2022-05-18 12:45:00,84.06,84.43,84.06,84.42,6257.0,74.6409,74.9695,74.6409,74.9606,6257.0
2022-05-18 12:50:00,84.46,84.59,84.4,84.51,3920.0,74.9961,75.1116,74.9428,75.0405,3920.0
2022-05-18 12:55:00,84.51,84.56,84.41,84.54,3724.0,75.0405,75.0849,74.9517,75.0672,3724.0
2022-05-18 13:00:00,84.52,84.54,84.4,84.51,7884.0,75.0494,75.0672,74.9428,75.0405,7884.0
2022-05-18 13:05:00,84.48,84.48,84.09,84.09,4101.0,75.0139,75.0139,74.6676,74.6676,4101.0
2022-05-18 13:10:00,84.09,84.11,83.93,83.96,6696.0,74.6676,74.6853,74.5255,74.5521,6696.0
2022-05-18 13:15:00,83.89,83.9,83.73,83.83,6510.0,74.49,74.4989,74.3479,74.4367,6510.0
2022-05-18 13:20:00,83.85,83.88,83.75,83.75,3766.0,74.4545,74.4811,74.3657,74.3657,3766.0
2022-05-18 13:25:00,83.78,83.84,83.69,83.77,4048.0,74.3923,74.4456,74.3124,74.3834,4048.0
2022-05-18 13:30:00,83.73,83.93,83.68,83.89,7904.0,74.3479,74.5255,74.3035,74.49,7904.0
2022-05-18 13:35:00,83.91,84.04,83.83,84.03,6481.0,74.5077,74.6232,74.4367,74.6143,6481.0
2022-05-18 13:40:00,84.03,84.03,83.7,83.72,5510.0,74.6143,74.6143,74.3213,74.339,5510.0
2022-05-18 13:45:00,83.73,83.74,83.56,83.69,14539.0,74.3479,74.3568,74.197,74.3124,14539.0
2022-05-18 13:50:00,83.7,83.75,83.53,83.64,7759.0,74.3213,74.3657,74.1703,74.268,7759.0
2022-05-18 13:55:00,83.62,83.75,83.59,83.71,5050.0,74.2502,74.3657,74.2236,74.3302,5050.0
2022-05-18 14:00:00,83.74,83.79,83.62,83.73,5372.0,74.3568,74.4012,74.2502,74.3479,5372.0
2022-05-18 14:05:00,83.74,83.74,83.57,83.66,3113.0,74.3568,74.3568,74.2058,74.2858,3113.0
2022-05-18 14:10:00,83.68,83.83,83.57,83.58,8683.0,74.3035,74.4367,74.2058,74.2147,8683.0
2022-05-18 14:15:00,83.62,83.8,83.53,83.78,11516.0,74.2502,74.4101,74.1703,74.3923,11516.0
2022-05-18 14:20:00,83.74,83.79,83.59,83.64,4090.0,74.3568,74.4012,74.2236,74.268,4090.0
2022-05-18 14:25:00,83.62,83.8,83.62,83.72,7563.0,74.2502,74.4101,74.2502,74.339,7563.0
2022-05-18 14:30:00,83.79,83.79,83.5,83.52,7547.0,74.4012,74.4012,74.1437,74.1614,7547.0
2022-05-18 14:35:00,83.44,83.47,83.2,83.38,11185.0,74.0904,74.1171,73.8773,74.0371,11185.0
2022-05-18 14:40:00,83.46,83.54,83.42,83.44,7191.0,74.1082,74.1792,74.0727,74.0904,7191.0
2022-05-18 14:45:00,83.45,83.5,83.24,83.46,7773.0,74.0993,74.1437,73.9128,74.1082,7773.0
2022-05-18 14:50:00,83.4,83.55,83.4,83.47,18655.0,74.0549,74.1881,74.0549,74.1171,18655.0
2022-05-18 14:55:00,83.47,83.56,83.32,83.39,11545.0,74.1171,74.197,73.9839,74.046,11545.0
2022-05-18 15:00:00,83.41,83.64,83.41,83.59,10291.0,74.0638,74.268,74.0638,74.2236,10291.0
2022-05-18 15:05:00,83.59,83.82,83.59,83.68,10167.0,74.2236,74.4278,74.2236,74.3035,10167.0
2022-05-18 15:10:00,83.68,83.82,83.68,83.71,11226.0,74.3035,74.4278,74.3035,74.3302,11226.0
2022-05-18 15:15:00,83.73,83.91,83.71,83.77,10572.0,74.3479,74.5077,74.3302,74.3834,10572.0
2022-05-18 15:20:00,83.76,83.86,83.55,83.64,15883.0,74.3746,74.4634,74.1881,74.268,15883.0
2022-05-18 15:25:00,83.64,83.75,83.52,83.68,19951.0,74.268,74.3657,74.1614,74.3035,19951.0
2022-05-18 15:30:00,83.67,83.85,83.62,83.7,32030.0,74.2946,74.4545,74.2502,74.3213,32030.0
2022-05-18 15:35:00,83.67,84.16,83.67,84.14,14286.0,74.2946,74.7297,74.2946,74.712,14286.0
2022-05-18 15:40:00,84.13,84.24,83.87,83.97,38884.0,74.7031,74.8008,74.4722,74.561,38884.0
2022-05-18 15:45:00,83.96,84.1,83.83,83.96,45238.0,74.5521,74.6765,74.4367,74.5521,45238.0
2022-05-18 15:50:00,84.01,84.22,83.92,83.94,78779.0,74.5965,74.783,74.5166,74.5344,78779.0
2022-05-18 15:55:00,83.93,84.15,83.92,84.12,102679.0,74.5255,74.7209,74.5166,74.6942,102679.0
2022-05-19 09:30:00,83.2,84.26,83.02,84.14,34805.0,73.8773,74.8185,73.7175,74.712,34805.0
2022-05-19 09:35:00,84.16,84.5,83.94,84.05,7066.0,74.7297,75.0316,74.5344,74.6321,7066.0
2022-05-19 09:40:00,84.07,84.16,83.37,83.39,12725.0,74.6498,74.7297,74.0283,74.046,12725.0
2022-05-19 09:45:00,83.46,83.48,82.94,83.05,12953.0,74.1082,74.1259,73.6464,73.7441,12953.0
2022-05-19 09:50:00,83.14,83.32,82.93,83.05,19993.0,73.824,73.9839,73.6376,73.7441,19993.0
2022-05-19 09:55:00,83.06,83.46,82.82,82.84,39741.0,73.753,74.1082,73.5399,73.5576,39741.0
2022-05-19 10:00:00,82.83,83.5,82.83,83.3,22621.0,73.5488,74.1437,73.5488,73.9661,22621.0
2022-05-19 10:05:00,83.29,83.36,82.62,82.75,14200.0,73.9572,74.0194,73.3623,73.4777,14200.0
2022-05-19 10:10:00,82.75,83.2,82.75,82.94,12244.0,73.4777,73.8773,73.4777,73.6464,12244.0
2022-05-19 10:15:00,83.14,83.65,83.09,83.45,17358.0,73.824,74.2769,73.7796,74.0993,17358.0
2022-05-19 10:20:00,83.46,83.83,83.41,83.61,6275.0,74.1082,74.4367,74.0638,74.2414,6275.0
2022-05-19 10:25:00,83.61,83.61,83.02,83.07,12812.0,74.2414,74.2414,73.7175,73.7619,12812.0
2022-05-19 10:30:00,83.04,83.13,82.73,83.06,10072.0,73.7352,73.8151,73.46,73.753,10072.0
2022-05-19 10:35:00,83.17,83.25,82.72,82.84,7580.0,73.8507,73.9217,73.4511,73.5576,7580.0
2022-05-19 10:40:00,82.8,82.85,82.59,82.72,5590.0,73.5221,73.5665,73.3357,73.4511,5590.0
2022-05-19 10:45:00,82.78,82.8,82.38,82.48,10667.0,73.5044,73.5221,73.1492,73.238,10667.0
2022-05-19 10:50:00,82.58,82.91,82.42,82.87,2742.0,73.3268,73.6198,73.1847,73.5843,2742.0
2022-05-19 10:55:00,82.83,83.07,82.79,82.88,8021.0,73.5488,73.7619,73.5132,73.5932,8021.0
2022-05-19 11:00:00,82.94,83.14,82.88,83.01,15305.0,73.6464,73.824,73.5932,73.7086,15305.0
2022-05-19 11:05:00,82.97,83.06,82.68,83.06,9136.0,73.6731,73.753,73.4156,73.753,9136.0
2022-05-19 11:10:00,83.11,83.38,83.02,83.16,6017.0,73.7974,74.0371,73.7175,73.8418,6017.0
2022-05-19 11:15:00,83.16,83.32,83.1,83.17,8094.0,73.8418,73.9839,73.7885,73.8507,8094.0
2022-05-19 11:20:00,83.21,83.35,83.15,83.35,8352.0,73.8862,74.0105,73.8329,74.0105,8352.0
2022-05-19 11:25:00,83.32,83.36,83.2,83.26,7730.0,73.9839,74.0194,73.8773,73.9306,7730.0
2022-05-19 11:30:00,83.3,83.56,83.19,83.56,9305.0,73.9661,74.197,73.8684,74.197,9305.0
2022-05-19 11:35:00,83.55,84.01,83.47,84.0,11300.0,74.1881,74.5965,74.1171,74.5877,11300.0
2022-05-19 11:40:00,84.1,84.26,84.09,84.12,9224.0,74.6765,74.8185,74.6676,74.6942,9224.0
2022-05-19 11:45:00,84.12,84.12,83.97,84.01,5202.0,74.6942,74.6942,74.561,74.5965,5202.0
2022-05-19 11:50:00,84.01,84.05,83.76,83.76,8304.0,74.5965,74.6321,74.3746,74.3746,8304.0
2022-05-19 11:55:00,83.66,83.67,83.56,83.66,2740.0,74.2858,74.2946,74.197,74.2858,2740.0
2022-05-19 12:00:00,83.63,83.68,83.47,83.5,7965.0,74.2591,74.3035,74.1171,74.1437,7965.0
2022-05-19 12:05:00,83.55,83.77,83.48,83.65,4552.0,74.1881,74.3834,74.1259,74.2769,4552.0
2022-05-19 12:10:00,83.66,83.73,83.65,83.71,6344.0,74.2858,74.3479,74.2769,74.3302,6344.0
2022-05-19 12:15:00,83.68,83.77,83.39,83.39,9315.0,74.3035,74.3834,74.046,74.046,9315.0
2022-05-19 12:20:00,83.43,83.43,83.16,83.4,6870.0,74.0815,74.0815,73.8418,74.0549,6870.0
2022-05-19 12:25:00,83.39,83.52,83.3,83.52,4840.0,74.046,74.1614,73.9661,74.1614,4840.0
2022-05-19 12:30:00,83.51,83.56,83.28,83.34,5567.0,74.1526,74.197,73.9483,74.0016,5567.0
2022-05-19 12:35:00,83.33,83.33,83.16,83.17,2740.0,73.9927,73.9927,73.8418,73.8507,2740.0
2022-05-19 12:40:00,83.17,83.17,82.96,83.03,4083.0,73.8507,73.8507,73.6642,73.7264,4083.0
2022-05-19 12:45:00,83.08,83.09,82.92,83.02,7959.0,73.7708,73.7796,73.6287,73.7175,7959.0
2022-05-19 12:50:00,83.04,83.18,83.04,83.12,7640.0,73.7352,73.8595,73.7352,73.8063,7640.0
2022-05-19 12:55:00,83.06,83.2,83.02,83.19,9218.0,73.753,73.8773,73.7175,73.8684,9218.0
2022-05-19 13:00:00,83.19,83.21,82.89,82.92,7959.0,73.8684,73.8862,73.602,73.6287,7959.0
2022-05-19 13:05:00,82.92,83.02,82.81,82.81,9034.0,73.6287,73.7175,73.531,73.531,9034.0
2022-05-19 13:10:00,82.79,82.79,82.51,82.59,4495.0,73.5132,73.5132,73.2646,73.3357,4495.0
2022-05-19 13:15:00,82.63,82.79,82.52,82.78,8410.0,73.3712,73.5132,73.2735,73.5044,8410.0
2022-05-19 13:20:00,82.76,83.04,82.71,82.97,5622.0,73.4866,73.7352,73.4422,73.6731,5622.0
2022-05-19 13:25:00,83.02,83.21,83.02,83.13,6752.0,73.7175,73.8862,73.7175,73.8151,6752.0
2022-05-19 13:30:00,83.16,83.42,83.01,83.23,7311.0,73.8418,74.0727,73.7086,73.9039,7311.0
2022-05-19 13:35:00,83.29,83.37,83.17,83.24,6133.0,73.9572,74.0283,73.8507,73.9128,6133.0
2022-05-19 13:40:00,83.29,83.5,83.27,83.46,5834.0,73.9572,74.1437,73.9395,74.1082,5834.0
2022-05-19 13:45:00,83.37,83.44,82.98,82.98,7659.0,74.0283,74.0904,73.682,73.682,7659.0
2022-05-19 13:50:00,82.94,83.6,82.94,83.58,2959.0,73.6464,74.2325,73.6464,74.2147,2959.0
2022-05-19 13:55:00,83.63,84.03,83.63,83.89,9819.0,74.2591,74.6143,74.2591,74.49,9819.0
2022-05-19 14:00:00,83.94,83.94,83.61,83.61,5731.0,74.5344,74.5344,74.2414,74.2414,5731.0
2022-05-19 14:05:00,83.55,83.66,83.55,83.58,6250.0,74.1881,74.2858,74.1881,74.2147,6250.0
2022-05-19 14:10:00,83.57,83.64,83.37,83.45,3998.0,74.2058,74.268,74.0283,74.0993,3998.0
2022-05-19 14:15:00,83.51,83.6,83.35,83.35,5094.0,74.1526,74.2325,74.0105,74.0105,5094.0
2022-05-19 14:20:00,83.34,83.59,83.34,83.45,8255.0,74.0016,74.2236,74.0016,74.0993,8255.0
2022-05-19 14:25:00,83.46,83.46,83.32,83.45,4326.0,74.1082,74.1082,73.9839,74.0993,4326.0
2022-05-19 14:30:00,83.38,83.44,83.25,83.28,4916.0,74.0371,74.0904,73.9217,73.9483,4916.0
2022-05-19 14:35:00,83.27,83.71,83.11,83.52,14893.0,73.9395,74.3302,73.7974,74.1614,14893.0
2022-05-19 14:40:00,83.39,83.44,83.15,83.44,5491.0,74.046,74.0904,73.8329,74.0904,5491.0
2022-05-19 14:45:00,83.43,83.61,83.39,83.61,8226.0,74.0815,74.2414,74.046,74.2414,8226.0
2022-05-19 14:50:00,83.69,83.77,83.47,83.56,5754.0,74.3124,74.3834,74.1171,74.197,5754.0
2022-05-19 14:55:00,83.59,83.6,83.24,83.45,5208.0,74.2236,74.2325,73.9128,74.0993,5208.0
2022-05-19 15:00:00,83.47,83.81,83.4,83.74,5566.0,74.1171,74.419,74.0549,74.3568,5566.0
2022-05-19 15:05:00,83.79,83.79,83.52,83.52,6882.0,74.4012,74.4012,74.1614,74.1614,6882.0
2022-05-19 15:10:00,83.46,83.47,83.3,83.35,9734.0,74.1082,74.1171,73.9661,74.0105,9734.0
2022-05-19 15:15:00,83.35,83.39,83.13,83.16,10737.0,74.0105,74.046,73.8151,73.8418,10737.0
2022-05-19 15:20:00,83.16,83.16,82.78,82.78,21778.0,73.8418,73.8418,73.5044,73.5044,21778.0
2022-05-19 15:25:00,82.77,82.92,82.63,82.66,12462.0,73.4955,73.6287,73.3712,73.3978,12462.0
2022-05-19 15:30:00,82.6,82.77,82.48,82.48,12678.0,73.3445,73.4955,73.238,73.238,12678.0
2022-05-19 15:35:00,82.46,82.54,82.36,82.47,17345.0,73.2202,73.2913,73.1314,73.2291,17345.0
2022-05-19 15:40:00,82.49,82.73,82.31,82.7,31246.0,73.2469,73.46,73.087,73.4333,31246.0
2022-05-19 15:45:00,82.68,82.73,82.33,82.52,25125.0,73.4156,73.46,73.1048,73.2735,25125.0
2022-05-19 15:50:00,82.53,82.63,82.18,82.27,58793.0,73.2824,73.3712,72.9716,73.0515,58793.0
2022-05-19 15:55:00,82.28,82.53,82.26,82.46,120240.0,73.0604,73.2824,73.0426,73.2202,120240.0
2022-05-20 09:30:00,83.0,83.49,82.45,82.47,34258.0,73.6997,74.1348,73.2113,73.2291,34258.0
2022-05-20 09:35:00,82.44,82.52,82.0,82.0,6996.0,73.2025,73.2735,72.8118,72.8118,6996.0
2022-05-20 09:40:00,81.91,82.13,81.87,81.93,9737.0,72.7319,72.9272,72.6963,72.7496,9737.0
2022-05-20 09:45:00,81.95,81.95,81.24,81.33,12561.0,72.7674,72.7674,72.1369,72.2168,12561.0
2022-05-20 09:50:00,81.39,81.39,81.0,81.08,7855.0,72.2701,72.2701,71.9238,71.9949,7855.0
2022-05-20 09:55:00,81.04,81.41,80.96,81.21,5329.0,71.9593,72.2879,71.8883,72.1103,5329.0
2022-05-20 10:00:00,81.34,81.47,81.28,81.41,11747.0,72.2257,72.3412,72.1724,72.2879,11747.0
2022-05-20 10:05:00,81.5,81.52,80.88,80.96,4485.0,72.3678,72.3856,71.8173,71.8883,4485.0
2022-05-20 10:10:00,80.95,81.16,80.92,81.06,7536.0,71.8794,72.0659,71.8528,71.9771,7536.0
2022-05-20 10:15:00,81.15,81.44,80.99,81.05,22838.0,72.057,72.3145,71.9149,71.9682,22838.0
2022-05-20 10:20:00,81.0,81.11,80.93,81.05,3218.0,71.9238,72.0215,71.8617,71.9682,3218.0
2022-05-20 10:25:00,81.15,81.23,80.89,81.14,15629.0,72.057,72.128,71.8261,72.0481,15629.0
2022-05-20 10:30:00,81.12,81.2,80.99,81.09,6091.0,72.0304,72.1014,71.9149,72.0037,6091.0
2022-05-20 10:35:00,81.09,81.27,81.01,81.06,10966.0,72.0037,72.1636,71.9327,71.9771,10966.0
2022-05-20 10:40:00,81.1,81.2,81.06,81.2,12019.0,72.0126,72.1014,71.9771,72.1014,12019.0
2022-05-20 10:45:00,81.16,81.31,80.95,81.06,25198.0,72.0659,72.1991,71.8794,71.9771,25198.0
2022-05-20 10:50:00,81.02,81.05,80.64,80.67,7478.0,71.9416,71.9682,71.6042,71.6308,7478.0
2022-05-20 10:55:00,80.67,80.76,80.49,80.54,7218.0,71.6308,71.7107,71.471,71.5154,7218.0
2022-05-20 11:00:00,80.56,80.68,80.53,80.64,7989.0,71.5331,71.6397,71.5065,71.6042,7989.0
2022-05-20 11:05:00,80.6,80.63,80.45,80.54,17272.0,71.5686,71.5953,71.4354,71.5154,17272.0
2022-05-20 11:10:00,80.53,80.6,80.29,80.52,11655.0,71.5065,71.5686,71.2934,71.4976,11655.0
2022-05-20 11:15:00,80.47,80.48,80.29,80.3,12497.0,71.4532,71.4621,71.2934,71.3023,12497.0
2022-05-20 11:20:00,80.28,80.31,80.16,80.17,11902.0,71.2845,71.3111,71.1779,71.1868,11902.0
2022-05-20 11:25:00,80.21,80.53,80.21,80.43,9284.0,71.2223,71.5065,71.2223,71.4177,9284.0
2022-05-20 11:30:00,80.49,80.65,80.48,80.55,12941.0,71.471,71.613,71.4621,71.5242,12941.0
2022-05-20 11:35:00,80.54,80.55,80.14,80.33,15610.0,71.5154,71.5242,71.1602,71.3289,15610.0
2022-05-20 11:40:00,80.34,80.56,80.34,80.38,10760.0,71.3378,71.5331,71.3378,71.3733,10760.0
2022-05-20 11:45:00,80.38,80.49,80.28,80.34,14697.0,71.3733,71.471,71.2845,71.3378,14697.0
2022-05-20 11:50:00,80.34,80.56,80.31,80.35,8773.0,71.3378,71.5331,71.3111,71.3467,8773.0
2022-05-20 11:55:00,80.36,80.47,80.17,80.23,16709.0,71.3555,71.4532,71.1868,71.2401,16709.0
2022-05-20 12:00:00,80.23,80.26,79.95,80.01,12270.0,71.2401,71.2667,70.9915,71.0448,12270.0
2022-05-20 12:05:00,80.03,80.07,79.68,79.68,10402.0,71.0625,71.098,70.7517,70.7517,10402.0
2022-05-20 12:10:00,79.69,79.86,79.5,79.83,8271.0,70.7606,70.9116,70.5919,70.8849,8271.0
2022-05-20 12:15:00,79.88,79.92,79.7,79.76,11429.0,70.9293,70.9648,70.7695,70.8228,11429.0
2022-05-20 12:20:00,79.74,79.86,79.69,79.84,7846.0,70.805,70.9116,70.7606,70.8938,7846.0
2022-05-20 12:25:00,79.82,79.83,79.48,79.51,9124.0,70.876,70.8849,70.5741,70.6008,9124.0
2022-05-20 12:30:00,79.53,79.67,79.4,79.61,10134.0,70.6185,70.7428,70.5031,70.6896,10134.0
2022-05-20 12:35:00,79.6,79.6,79.41,79.47,8156.0,70.6807,70.6807,70.512,70.5653,8156.0
2022-05-20 12:40:00,79.47,79.51,79.32,79.33,8725.0,70.5653,70.6008,70.4321,70.4409,8725.0
2022-05-20 12:45:00,79.32,79.43,79.17,79.42,5579.0,70.4321,70.5297,70.2989,70.5209,5579.0
2022-05-20 12:50:00,79.44,79.51,79.14,79.2,9908.0,70.5386,70.6008,70.2722,70.3255,9908.0
2022-05-20 12:55:00,79.24,79.35,78.99,79.02,30196.0,70.361,70.4587,70.139,70.1657,30196.0
2022-05-20 13:00:00,79.02,79.02,78.61,78.81,11121.0,70.1657,70.1657,69.8016,69.9792,11121.0
2022-05-20 13:05:00,78.78,78.9,78.6,78.62,6815.0,69.9526,70.0591,69.7927,69.8105,6815.0
2022-05-20 13:10:00,78.61,78.64,78.46,78.47,9901.0,69.8016,69.8283,69.6684,69.6773,9901.0
2022-05-20 13:15:00,78.52,78.56,78.34,78.37,13259.0,69.7217,69.7572,69.5619,69.5885,13259.0
2022-05-20 13:20:00,78.39,78.43,78.27,78.31,8636.0,69.6063,69.6418,69.4997,69.5352,8636.0
2022-05-20 13:25:00,78.31,78.35,78.1,78.1,7077.0,69.5352,69.5708,69.3488,69.3488,7077.0
2022-05-20 13:30:00,78.14,78.65,78.11,78.62,19258.0,69.3843,69.8371,69.3576,69.8105,19258.0
2022-05-20 13:35:00,78.58,78.7,78.41,78.5,13121.0,69.775,69.8815,69.624,69.7039,13121.0
2022-05-20 13:40:00,78.39,78.57,78.2,78.56,17313.0,69.6063,69.7661,69.4376,69.7572,17313.0
2022-05-20 13:45:00,78.51,78.85,78.44,78.56,21617.0,69.7128,70.0147,69.6507,69.7572,21617.0
2022-05-20 13:50:00,78.51,78.56,78.24,78.52,7410.0,69.7128,69.7572,69.4731,69.7217,7410.0
2022-05-20 13:55:00,78.53,78.69,78.53,78.57,17068.0,69.7306,69.8727,69.7306,69.7661,17068.0
2022-05-20 14:00:00,78.6,78.62,78.43,78.43,14082.0,69.7927,69.8105,69.6418,69.6418,14082.0
2022-05-20 14:05:00,78.42,78.43,78.11,78.28,32579.0,69.6329,69.6418,69.3576,69.5086,32579.0
2022-05-20 14:10:00,78.41,78.49,78.34,78.48,10438.0,69.624,69.6951,69.5619,69.6862,10438.0
2022-05-20 14:15:00,78.4,78.42,78.22,78.29,16058.0,69.6152,69.6329,69.4553,69.5175,16058.0
2022-05-20 14:20:00,78.26,78.37,78.18,78.34,50393.0,69.4908,69.5885,69.4198,69.5619,50393.0
2022-05-20 14:25:00,78.36,78.57,78.19,78.54,20060.0,69.5796,69.7661,69.4287,69.7395,20060.0
2022-05-20 14:30:00,78.54,78.58,78.1,78.14,25621.0,69.7395,69.775,69.3488,69.3843,25621.0
2022-05-20 14:35:00,78.19,78.29,78.16,78.23,14415.0,69.4287,69.5175,69.402,69.4642,14415.0
2022-05-20 14:40:00,78.21,78.53,78.19,78.52,11487.0,69.4464,69.7306,69.4287,69.7217,11487.0
2022-05-20 14:45:00,78.55,78.63,78.4,78.62,6925.0,69.7483,69.8194,69.6152,69.8105,6925.0
2022-05-20 14:50:00,78.58,78.91,78.57,78.82,13320.0,69.775,70.068,69.7661,69.9881,13320.0
2022-05-20 14:55:00,78.82,78.85,78.53,78.58,12040.0,69.9881,70.0147,69.7306,69.775,12040.0
2022-05-20 15:00:00,78.6,78.74,78.4,78.49,20077.0,69.7927,69.9171,69.6152,69.6951,20077.0
2022-05-20 15:05:00,78.52,78.55,78.34,78.34,20056.0,69.7217,69.7483,69.5619,69.5619,20056.0
2022-05-20 15:10:00,78.37,78.4,78.28,78.33,22016.0,69.5885,69.6152,69.5086,69.553,22016.0
2022-05-20 15:15:00,78.35,78.65,78.35,78.56,18762.0,69.5708,69.8371,69.5708,69.7572,18762.0
2022-05-20 15:20:00,78.58,78.83,78.58,78.83,19414.0,69.775,69.997,69.775,69.997,19414.0
2022-05-20 15:25:00,78.83,79.2,78.77,79.17,50897.0,69.997,70.3255,69.9437,70.2989,50897.0
2022-05-20 15:30:00,79.18,79.56,79.11,79.53,28542.0,70.3078,70.6452,70.2456,70.6185,28542.0
2022-05-20 15:35:00,79.53,79.8,79.45,79.58,55741.0,70.6185,70.8583,70.5475,70.6629,55741.0
2022-05-20 15:40:00,79.6,79.9,79.58,79.73,39303.0,70.6807,70.9471,70.6629,70.7961,39303.0
2022-05-20 15:45:00,79.74,79.78,79.44,79.59,37453.0,70.805,70.8405,70.5386,70.6718,37453.0
2022-05-20 15:50:00,79.63,79.93,79.6,79.79,69986.0,70.7073,70.9737,70.6807,70.8494,69986.0
2022-05-20 15:55:00,79.78,80.26,79.72,80.13,146125.0,70.8405,71.2667,70.7872,71.1513,146125.0
2022-05-23 09:30:00,80.41,80.9,80.08,80.9,18782.0,71.3999,71.835,71.1069,71.835,18782.0
2022-05-23 09:35:00,81.0,81.0,80.14,80.34,8671.0,71.9238,71.9238,71.1602,71.3378,8671.0
2022-05-23 09:40:00,80.43,80.99,80.35,80.75,12800.0,71.4177,71.9149,71.3467,71.7018,12800.0
2022-05-23 09:45:00,80.61,81.12,80.53,81.12,13410.0,71.5775,72.0304,71.5065,72.0304,13410.0
2022-05-23 09:50:00,81.0,81.39,80.85,80.85,5861.0,71.9238,72.2701,71.7906,71.7906,5861.0
2022-05-23 09:55:00,80.99,81.22,80.83,81.09,6041.0,71.9149,72.1192,71.7729,72.0037,6041.0
2022-05-23 10:00:00,80.96,80.97,80.83,80.89,6321.0,71.8883,71.8972,71.7729,71.8261,6321.0
2022-05-23 10:05:00,80.87,81.0,80.74,80.92,4565.0,71.8084,71.9238,71.693,71.8528,4565.0
2022-05-23 10:10:00,81.04,81.49,80.9,81.27,14406.0,71.9593,72.3589,71.835,72.1636,14406.0
2022-05-23 10:15:00,81.2,81.46,81.2,81.42,11466.0,72.1014,72.3323,72.1014,72.2968,11466.0
2022-05-23 10:20:00,81.32,81.39,81.13,81.21,3364.0,72.208,72.2701,72.0393,72.1103,3364.0
2022-05-23 10:25:00,81.22,81.4,80.91,81.36,10081.0,72.1192,72.279,71.8439,72.2435,10081.0
2022-05-23 10:30:00,81.49,81.83,81.4,81.79,3578.0,72.3589,72.6608,72.279,72.6253,3578.0
2022-05-23 10:35:00,81.81,82.0,81.8,81.94,13573.0,72.6431,72.8118,72.6342,72.7585,13573.0
2022-05-23 10:40:00,81.88,81.99,81.61,81.62,9570.0,72.7052,72.8029,72.4655,72.4743,9570.0
2022-05-23 10:45:00,81.65,81.75,81.45,81.55,5906.0,72.501,72.5898,72.3234,72.4122,5906.0
2022-05-23 10:50:00,81.47,81.56,81.16,81.39,4612.0,72.3412,72.4211,72.0659,72.2701,4612.0
2022-05-23 10:55:00,81.4,81.46,81.29,81.46,2744.0,72.279,72.3323,72.1813,72.3323,2744.0
2022-05-23 11:00:00,81.39,81.74,81.35,81.74,7515.0,72.2701,72.5809,72.2346,72.5809,7515.0
2022-05-23 11:05:00,81.82,81.94,81.57,81.57,8910.0,72.6519,72.7585,72.4299,72.4299,8910.0
2022-05-23 11:10:00,81.6,81.74,81.48,81.74,5450.0,72.4566,72.5809,72.35,72.5809,5450.0
2022-05-23 11:15:00,81.72,81.72,81.5,81.5,13780.0,72.5631,72.5631,72.3678,72.3678,13780.0
2022-05-23 11:20:00,81.52,81.63,81.4,81.45,6648.0,72.3856,72.4832,72.279,72.3234,6648.0
2022-05-23 11:25:00,81.44,81.69,81.44,81.69,8529.0,72.3145,72.5365,72.3145,72.5365,8529.0
2022-05-23 11:30:00,81.61,81.86,81.55,81.86,20651.0,72.4655,72.6875,72.4122,72.6875,20651.0
2022-05-23 11:35:00,81.87,81.97,81.87,81.95,3020.0,72.6963,72.7851,72.6963,72.7674,3020.0
2022-05-23 11:40:00,81.94,81.95,81.79,81.79,18893.0,72.7585,72.7674,72.6253,72.6253,18893.0
2022-05-23 11:45:00,81.78,81.78,81.29,81.36,9917.0,72.6164,72.6164,72.1813,72.2435,9917.0
2022-05-23 11:50:00,81.37,81.4,81.26,81.28,5049.0,72.2524,72.279,72.1547,72.1724,5049.0
2022-05-23 11:55:00,81.34,81.34,81.22,81.22,6604.0,72.2257,72.2257,72.1192,72.1192,6604.0
2022-05-23 12:00:00,81.22,81.29,81.15,81.29,5348.0,72.1192,72.1813,72.057,72.1813,5348.0
2022-05-23 12:05:00,81.28,81.43,81.19,81.34,6250.0,72.1724,72.3056,72.0925,72.2257,6250.0
2022-05-23 12:10:00,81.36,81.37,81.18,81.18,3887.0,72.2435,72.2524,72.0836,72.0836,3887.0
2022-05-23 12:15:00,81.23,81.35,81.2,81.35,6567.0,72.128,72.2346,72.1014,72.2346,6567.0
2022-05-23 12:20:00,81.38,81.57,81.36,81.56,2000.0,72.2612,72.4299,72.2435,72.4211,2000.0
2022-05-23 12:25:00,81.57,81.61,81.21,81.29,7503.0,72.4299,72.4655,72.1103,72.1813,7503.0
2022-05-23 12:30:00,81.28,81.28,81.14,81.21,7793.0,72.1724,72.1724,72.0481,72.1103,7793.0
2022-05-23 12:35:00,81.21,81.39,81.21,81.38,1200.0,72.1103,72.2701,72.1103,72.2612,1200.0
2022-05-23 12:40:00,81.55,81.55,81.43,81.45,2129.0,72.4122,72.4122,72.3056,72.3234,2129.0
2022-05-23 12:45:00,81.49,81.55,81.18,81.18,5841.0,72.3589,72.4122,72.0836,72.0836,5841.0
2022-05-23 12:50:00,81.21,81.25,81.13,81.16,5972.0,72.1103,72.1458,72.0393,72.0659,5972.0
2022-05-23 12:55:00,81.11,81.32,81.08,81.29,5343.0,72.0215,72.208,71.9949,72.1813,5343.0
2022-05-23 13:00:00,81.34,81.35,81.2,81.2,5287.0,72.2257,72.2346,72.1014,72.1014,5287.0
2022-05-23 13:05:00,81.2,81.22,81.13,81.2,4585.0,72.1014,72.1192,72.0393,72.1014,4585.0
2022-05-23 13:10:00,81.17,81.29,81.16,81.24,3935.0,72.0748,72.1813,72.0659,72.1369,3935.0
2022-05-23 13:15:00,81.23,81.26,80.95,80.99,8334.0,72.128,72.1547,71.8794,71.9149,8334.0
2022-05-23 13:20:00,81.03,81.08,80.84,81.08,5226.0,71.9505,71.9949,71.7817,71.9949,5226.0
2022-05-23 13:25:00,81.12,81.22,81.08,81.15,4795.0,72.0304,72.1192,71.9949,72.057,4795.0
2022-05-23 13:30:00,81.12,81.36,81.06,81.28,5408.0,72.0304,72.2435,71.9771,72.1724,5408.0
2022-05-23 13:35:00,81.27,81.42,81.27,81.32,8036.0,72.1636,72.2968,72.1636,72.208,8036.0
2022-05-23 13:40:00,81.31,81.53,81.28,81.52,11966.0,72.1991,72.3944,72.1724,72.3856,11966.0
2022-05-23 13:45:00,81.49,81.8,81.48,81.8,11570.0,72.3589,72.6342,72.35,72.6342,11570.0
2022-05-23 13:50:00,81.72,81.84,81.72,81.73,7161.0,72.5631,72.6697,72.5631,72.572,7161.0
2022-05-23 13:55:00,81.71,81.85,81.65,81.85,9348.0,72.5543,72.6786,72.501,72.6786,9348.0
2022-05-23 14:00:00,81.86,81.9,81.61,81.72,6476.0,72.6875,72.723,72.4655,72.5631,6476.0
2022-05-23 14:05:00,81.67,81.89,81.67,81.79,2863.0,72.5187,72.7141,72.5187,72.6253,2863.0
2022-05-23 14:10:00,81.78,81.96,81.78,81.95,9691.0,72.6164,72.7762,72.6164,72.7674,9691.0
2022-05-23 14:15:00,81.89,81.95,81.81,81.95,4593.0,72.7141,72.7674,72.6431,72.7674,4593.0
2022-05-23 14:20:00,81.95,82.04,81.89,82.03,7295.0,72.7674,72.8473,72.7141,72.8384,7295.0
2022-05-23 14:25:00,82.08,82.08,81.89,81.94,12072.0,72.8828,72.8828,72.7141,72.7585,12072.0
2022-05-23 14:30:00,81.94,82.0,81.89,81.89,5101.0,72.7585,72.8118,72.7141,72.7141,5101.0
2022-05-23 14:35:00,81.88,81.91,81.83,81.9,3424.0,72.7052,72.7319,72.6608,72.723,3424.0
2022-05-23 14:40:00,81.86,82.01,81.85,81.99,4704.0,72.6875,72.8206,72.6786,72.8029,4704.0
2022-05-23 14:45:00,81.99,82.05,81.74,81.78,10062.0,72.8029,72.8562,72.5809,72.6164,10062.0
2022-05-23 14:50:00,81.84,81.88,81.76,81.84,4550.0,72.6697,72.7052,72.5987,72.6697,4550.0
2022-05-23 14:55:00,81.86,81.9,81.77,81.83,3038.0,72.6875,72.723,72.6075,72.6608,3038.0
2022-05-23 15:00:00,81.84,81.93,81.8,81.85,4432.0,72.6697,72.7496,72.6342,72.6786,4432.0
2022-05-23 15:05:00,81.88,82.03,81.88,82.02,5753.0,72.7052,72.8384,72.7052,72.8295,5753.0
2022-05-23 15:10:00,82.03,82.06,81.75,81.83,4611.0,72.8384,72.865,72.5898,72.6608,4611.0
2022-05-23 15:15:00,81.81,81.89,81.77,81.89,9186.0,72.6431,72.7141,72.6075,72.7141,9186.0
2022-05-23 15:20:00,81.88,81.88,81.56,81.65,9874.0,72.7052,72.7052,72.4211,72.501,9874.0
2022-05-23 15:25:00,81.65,81.73,81.55,81.63,14108.0,72.501,72.572,72.4122,72.4832,14108.0
2022-05-23 15:30:00,81.65,81.8,81.62,81.73,10768.0,72.501,72.6342,72.4743,72.572,10768.0
2022-05-23 15:35:00,81.81,81.84,81.55,81.56,12461.0,72.6431,72.6697,72.4122,72.4211,12461.0
2022-05-23 15:40:00,81.53,81.6,81.35,81.43,22768.0,72.3944,72.4566,72.2346,72.3056,22768.0
2022-05-23 15:45:00,81.42,81.44,81.2,81.23,14243.0,72.2968,72.3145,72.1014,72.128,14243.0
2022-05-23 15:50:00,81.25,81.61,81.25,81.6,40827.0,72.1458,72.4655,72.1458,72.4566,40827.0
2022-05-23 15:55:00,81.62,81.97,81.58,81.91,108036.0,72.4743,72.7851,72.4388,72.7319,108036.0
2022-05-24 09:30:00,81.56,81.77,80.93,80.93,19977.0,72.4211,72.6075,71.8617,71.8617,19977.0
2022-05-24 09:35:00,81.08,81.1,80.22,80.25,15168.0,71.9949,72.0126,71.2312,71.2579,15168.0
2022-05-24 09:40:00,80.35,80.36,79.93,80.09,19741.0,71.3467,71.3555,70.9737,71.1158,19741.0
2022-05-24 09:45:00,80.17,80.2,79.66,79.84,25473.0,71.1868,71.2135,70.734,70.8938,25473.0
2022-05-24 09:50:00,79.75,79.96,79.65,79.72,12013.0,70.8139,71.0004,70.7251,70.7872,12013.0
2022-05-24 09:55:00,79.6,79.65,79.2,79.44,31145.0,70.6807,70.7251,70.3255,70.5386,31145.0
2022-05-24 10:00:00,79.42,79.64,78.88,78.92,19517.0,70.5209,70.7162,70.0414,70.0769,19517.0
2022-05-24 10:05:00,78.89,79.26,78.88,79.12,19045.0,70.0502,70.3788,70.0414,70.2545,19045.0
2022-05-24 10:10:00,79.1,79.34,78.91,78.92,9476.0,70.2367,70.4498,70.068,70.0769,9476.0
2022-05-24 10:15:00,79.02,79.02,78.77,78.91,13876.0,70.1657,70.1657,69.9437,70.068,13876.0
2022-05-24 10:20:00,78.9,79.22,78.89,79.0,10088.0,70.0591,70.3433,70.0502,70.1479,10088.0
2022-05-24 10:25:00,79.0,79.11,78.93,79.11,19973.0,70.1479,70.2456,70.0858,70.2456,19973.0
2022-05-24 10:30:00,79.14,79.25,78.75,78.75,15384.0,70.2722,70.3699,69.9259,69.9259,15384.0
2022-05-24 10:35:00,78.67,79.2,78.62,79.11,27892.0,69.8549,70.3255,69.8105,70.2456,27892.0
2022-05-24 10:40:00,79.14,79.14,78.89,78.99,16537.0,70.2722,70.2722,70.0502,70.139,16537.0
2022-05-24 10:45:00,78.96,78.96,78.35,78.35,10976.0,70.1124,70.1124,69.5708,69.5708,10976.0
2022-05-24 10:50:00,78.36,78.89,78.34,78.68,48214.0,69.5796,70.0502,69.5619,69.8638,48214.0
2022-05-24 10:55:00,78.7,78.89,78.63,78.69,13573.0,69.8815,70.0502,69.8194,69.8727,13573.0
2022-05-24 11:00:00,78.66,78.93,78.63,78.8,8434.0,69.846,70.0858,69.8194,69.9703,8434.0
2022-05-24 11:05:00,78.79,78.9,78.63,78.68,11314.0,69.9615,70.0591,69.8194,69.8638,11314.0
2022-05-24 11:10:00,78.72,78.82,78.63,78.66,10058.0,69.8993,69.9881,69.8194,69.846,10058.0
2022-05-24 11:15:00,78.66,78.92,78.5,78.57,13371.0,69.846,70.0769,69.7039,69.7661,13371.0
2022-05-24 11:20:00,78.57,78.82,78.47,78.81,10905.0,69.7661,69.9881,69.6773,69.9792,10905.0
2022-05-24 11:25:00,78.76,78.9,78.74,78.81,9007.0,69.9348,70.0591,69.9171,69.9792,9007.0
2022-05-24 11:30:00,78.83,78.88,78.71,78.87,9252.0,69.997,70.0414,69.8904,70.0325,9252.0
2022-05-24 11:35:00,78.83,78.87,78.52,78.65,10232.0,69.997,70.0325,69.7217,69.8371,10232.0
2022-05-24 11:40:00,78.64,78.86,78.59,78.86,12804.0,69.8283,70.0236,69.7839,70.0236,12804.0
2022-05-24 11:45:00,78.91,79.3,78.86,79.27,12863.0,70.068,70.4143,70.0236,70.3877,12863.0
2022-05-24 11:50:00,79.3,79.34,79.03,79.05,10248.0,70.4143,70.4498,70.1746,70.1923,10248.0
2022-05-24 11:55:00,79.07,79.22,78.97,79.07,7868.0,70.2101,70.3433,70.1213,70.2101,7868.0
2022-05-24 12:00:00,79.05,79.17,78.94,79.15,5712.0,70.1923,70.2989,70.0946,70.2811,5712.0
2022-05-24 12:05:00,79.21,79.23,79.08,79.22,5245.0,70.3344,70.3522,70.219,70.3433,5245.0
2022-05-24 12:10:00,79.22,79.5,79.13,79.5,8113.0,70.3433,70.5919,70.2634,70.5919,8113.0
2022-05-24 12:15:00,79.54,79.8,79.48,79.48,10607.0,70.6274,70.8583,70.5741,70.5741,10607.0
2022-05-24 12:20:00,79.48,79.48,79.2,79.29,6495.0,70.5741,70.5741,70.3255,70.4054,6495.0
2022-05-24 12:25:00,79.37,79.42,79.25,79.25,8882.0,70.4765,70.5209,70.3699,70.3699,8882.0
2022-05-24 12:30:00,79.24,79.32,79.04,79.1,12364.0,70.361,70.4321,70.1834,70.2367,12364.0
2022-05-24 12:35:00,79.15,79.18,78.93,79.03,7053.0,70.2811,70.3078,70.0858,70.1746,7053.0
2022-05-24 12:40:00,79.03,79.14,78.95,79.14,9335.0,70.1746,70.2722,70.1035,70.2722,9335.0
2022-05-24 12:45:00,79.13,79.26,79.12,79.25,13350.0,70.2634,70.3788,70.2545,70.3699,13350.0
2022-05-24 12:50:00,79.27,79.45,79.27,79.42,15255.0,70.3877,70.5475,70.3877,70.5209,15255.0
2022-05-24 12:55:00,79.43,79.69,79.43,79.47,9979.0,70.5297,70.7606,70.5297,70.5653,9979.0
2022-05-24 13:00:00,79.44,79.44,79.15,79.21,7645.0,70.5386,70.5386,70.2811,70.3344,7645.0
2022-05-24 13:05:00,79.2,79.37,79.2,79.28,11380.0,70.3255,70.4765,70.3255,70.3965,11380.0
2022-05-24 13:10:00,79.23,79.34,79.15,79.33,7884.0,70.3522,70.4498,70.2811,70.4409,7884.0
2022-05-24 13:15:00,79.27,79.45,79.25,79.36,11663.0,70.3877,70.5475,70.3699,70.4676,11663.0
2022-05-24 13:20:00,79.38,79.41,79.24,79.33,9070.0,70.4853,70.512,70.361,70.4409,9070.0
2022-05-24 13:25:00,79.33,79.47,79.32,79.46,8310.0,70.4409,70.5653,70.4321,70.5564,8310.0
2022-05-24 13:30:00,79.46,79.46,79.33,79.43,6842.0,70.5564,70.5564,70.4409,70.5297,6842.0
2022-05-24 13:35:00,79.44,79.62,79.4,79.57,17061.0,70.5386,70.6985,70.5031,70.6541,17061.0
2022-05-24 13:40:00,79.59,79.81,79.59,79.68,7509.0,70.6718,70.8672,70.6718,70.7517,7509.0
2022-05-24 13:45:00,79.68,79.87,79.65,79.66,12160.0,70.7517,70.9204,70.7251,70.734,12160.0
2022-05-24 13:50:00,79.66,79.87,79.66,79.84,10761.0,70.734,70.9204,70.734,70.8938,10761.0
2022-05-24 13:55:00,79.87,79.88,79.56,79.56,12164.0,70.9204,70.9293,70.6452,70.6452,12164.0
2022-05-24 14:00:00,79.59,79.63,79.47,79.52,10574.0,70.6718,70.7073,70.5653,70.6097,10574.0
2022-05-24 14:05:00,79.48,79.82,79.44,79.82,11765.0,70.5741,70.876,70.5386,70.876,11765.0
2022-05-24 14:10:00,79.73,79.94,79.68,79.7,7451.0,70.7961,70.9826,70.7517,70.7695,7451.0
2022-05-24 14:15:00,79.71,79.78,79.44,79.51,8340.0,70.7784,70.8405,70.5386,70.6008,8340.0
2022-05-24 14:20:00,79.46,79.66,79.4,79.62,14273.0,70.5564,70.734,70.5031,70.6985,14273.0
2022-05-24 14:25:00,79.63,79.72,79.61,79.64,5293.0,70.7073,70.7872,70.6896,70.7162,5293.0
2022-05-24 14:30:00,79.66,79.69,79.49,79.64,15853.0,70.734,70.7606,70.583,70.7162,15853.0
2022-05-24 14:35:00,79.65,79.79,79.56,79.79,8438.0,70.7251,70.8494,70.6452,70.8494,8438.0
2022-05-24 14:40:00,79.78,79.82,79.4,79.41,13533.0,70.8405,70.876,70.5031,70.512,13533.0
2022-05-24 14:45:00,79.3,79.39,79.08,79.17,13647.0,70.4143,70.4942,70.219,70.2989,13647.0
2022-05-24 14:50:00,79.15,79.17,79.02,79.17,12028.0,70.2811,70.2989,70.1657,70.2989,12028.0
2022-05-24 14:55:00,79.14,79.16,79.05,79.14,10967.0,70.2722,70.29,70.1923,70.2722,10967.0
2022-05-24 15:00:00,79.11,79.46,79.07,79.43,18961.0,70.2456,70.5564,70.2101,70.5297,18961.0
2022-05-24 15:05:00,79.43,79.58,79.29,79.32,10003.0,70.5297,70.6629,70.4054,70.4321,10003.0
2022-05-24 15:10:00,79.36,79.49,79.23,79.27,15215.0,70.4676,70.583,70.3522,70.3877,15215.0
2022-05-24 15:15:00,79.27,79.35,79.17,79.3,15628.0,70.3877,70.4587,70.2989,70.4143,15628.0
2022-05-24 15:20:00,79.29,79.49,79.15,79.47,17683.0,70.4054,70.583,70.2811,70.5653,17683.0
2022-05-24 15:25:00,79.44,79.51,79.33,79.49,24516.0,70.5386,70.6008,70.4409,70.583,24516.0
2022-05-24 15:30:00,79.52,79.52,79.36,79.41,19315.0,70.6097,70.6097,70.4676,70.512,19315.0
2022-05-24 15:35:00,79.41,79.88,79.41,79.78,36870.0,70.512,70.9293,70.512,70.8405,36870.0
2022-05-24 15:40:00,79.78,79.85,79.64,79.64,34337.0,70.8405,70.9027,70.7162,70.7162,34337.0
2022-05-24 15:45:00,79.61,79.79,79.59,79.59,31501.0,70.6896,70.8494,70.6718,70.6718,31501.0
2022-05-24 15:50:00,79.61,79.75,79.27,79.31,64550.0,70.6896,70.8139,70.3877,70.4232,64550.0
2022-05-24 15:55:00,79.25,79.58,79.24,79.56,106291.0,70.3699,70.6629,70.361,70.6452,106291.0
2022-05-25 09:30:00,79.3,80.09,79.09,80.09,13787.0,70.4143,71.1158,70.2278,71.1158,13787.0
2022-05-25 09:35:00,80.03,80.47,79.95,80.31,9726.0,71.0625,71.4532,70.9915,71.3111,9726.0
2022-05-25 09:40:00,80.31,80.48,80.1,80.45,7149.0,71.3111,71.4621,71.1247,71.4354,7149.0
2022-05-25 09:45:00,80.53,80.88,80.28,80.34,9061.0,71.5065,71.8173,71.2845,71.3378,9061.0
2022-05-25 09:50:00,80.27,80.59,80.21,80.42,5058.0,71.2756,71.5598,71.2223,71.4088,5058.0
2022-05-25 09:55:00,80.46,80.55,80.2,80.4,5795.0,71.4443,71.5242,71.2135,71.391,5795.0
2022-05-25 10:00:00,80.4,80.7,80.38,80.65,15054.0,71.391,71.6574,71.3733,71.613,15054.0
2022-05-25 10:05:00,80.59,80.78,80.43,80.63,6973.0,71.5598,71.7285,71.4177,71.5953,6973.0
2022-05-25 10:10:00,80.62,80.9,80.53,80.9,14501.0,71.5864,71.835,71.5065,71.835,14501.0
2022-05-25 10:15:00,80.92,81.06,80.72,80.99,16704.0,71.8528,71.9771,71.6752,71.9149,16704.0
2022-05-25 10:20:00,80.97,81.18,80.97,81.15,6336.0,71.8972,72.0836,71.8972,72.057,6336.0
2022-05-25 10:25:00,81.14,81.45,81.13,81.45,10879.0,72.0481,72.3234,72.0393,72.3234,10879.0
2022-05-25 10:30:00,81.43,81.65,81.4,81.64,22045.0,72.3056,72.501,72.279,72.4921,22045.0
2022-05-25 10:35:00,81.65,81.71,81.51,81.57,19536.0,72.501,72.5543,72.3767,72.4299,19536.0
2022-05-25 10:40:00,81.74,81.74,81.49,81.53,5552.0,72.5809,72.5809,72.3589,72.3944,5552.0
2022-05-25 10:45:00,81.49,81.57,81.26,81.44,6641.0,72.3589,72.4299,72.1547,72.3145,6641.0
2022-05-25 10:50:00,81.45,81.55,81.38,81.4,7602.0,72.3234,72.4122,72.2612,72.279,7602.0
2022-05-25 10:55:00,81.45,81.64,81.44,81.62,3837.0,72.3234,72.4921,72.3145,72.4743,3837.0
2022-05-25 11:00:00,81.64,81.7,81.37,81.38,7935.0,72.4921,72.5454,72.2524,72.2612,7935.0
2022-05-25 11:05:00,81.42,81.59,81.39,81.49,7113.0,72.2968,72.4477,72.2701,72.3589,7113.0
2022-05-25 11:10:00,81.41,81.56,81.4,81.45,6252.0,72.2879,72.4211,72.279,72.3234,6252.0
2022-05-25 11:15:00,81.46,81.57,81.43,81.49,7194.0,72.3323,72.4299,72.3056,72.3589,7194.0
2022-05-25 11:20:00,81.46,81.49,81.34,81.49,4494.0,72.3323,72.3589,72.2257,72.3589,4494.0
2022-05-25 11:25:00,81.49,81.49,81.3,81.32,9835.0,72.3589,72.3589,72.1902,72.208,9835.0
2022-05-25 11:30:00,81.29,81.29,81.18,81.18,2979.0,72.1813,72.1813,72.0836,72.0836,2979.0
2022-05-25 11:35:00,81.18,81.18,80.89,81.13,6170.0,72.0836,72.0836,71.8261,72.0393,6170.0
2022-05-25 11:40:00,81.12,81.34,81.06,81.25,6080.0,72.0304,72.2257,71.9771,72.1458,6080.0
2022-05-25 11:45:00,81.23,81.43,81.23,81.36,2268.0,72.128,72.3056,72.128,72.2435,2268.0
2022-05-25 11:50:00,81.35,81.39,81.34,81.36,2520.0,72.2346,72.2701,72.2257,72.2435,2520.0
2022-05-25 11:55:00,81.38,81.5,81.33,81.36,7712.0,72.2612,72.3678,72.2168,72.2435,7712.0
2022-05-25 12:00:00,81.33,81.57,81.32,81.51,4919.0,72.2168,72.4299,72.208,72.3767,4919.0
2022-05-25 12:05:00,81.51,81.51,81.22,81.22,4643.0,72.3767,72.3767,72.1192,72.1192,4643.0
2022-05-25 12:10:00,81.2,81.38,81.15,81.38,11609.0,72.1014,72.2612,72.057,72.2612,11609.0
2022-05-25 12:15:00,81.36,81.36,81.22,81.26,3491.0,72.2435,72.2435,72.1192,72.1547,3491.0
2022-05-25 12:20:00,81.29,81.29,81.03,81.12,4059.0,72.1813,72.1813,71.9505,72.0304,4059.0
2022-05-25 12:25:00,81.09,81.1,80.87,81.08,4265.0,72.0037,72.0126,71.8084,71.9949,4265.0
2022-05-25 12:30:00,81.11,81.34,81.09,81.24,7105.0,72.0215,72.2257,72.0037,72.1369,7105.0
2022-05-25 12:35:00,81.23,81.41,81.18,81.33,12817.0,72.128,72.2879,72.0836,72.2168,12817.0
2022-05-25 12:40:00,81.26,81.49,81.24,81.41,21487.0,72.1547,72.3589,72.1369,72.2879,21487.0
2022-05-25 12:45:00,81.45,81.65,81.41,81.59,7948.0,72.3234,72.501,72.2879,72.4477,7948.0
2022-05-25 12:50:00,81.62,81.64,81.54,81.59,5408.0,72.4743,72.4921,72.4033,72.4477,5408.0
2022-05-25 12:55:00,81.61,81.72,81.58,81.66,7588.0,72.4655,72.5631,72.4388,72.5099,7588.0
2022-05-25 13:00:00,81.7,81.75,81.58,81.63,5454.0,72.5454,72.5898,72.4388,72.4832,5454.0
2022-05-25 13:05:00,81.65,81.73,81.62,81.7,9982.0,72.501,72.572,72.4743,72.5454,9982.0
2022-05-25 13:10:00,81.73,81.81,81.6,81.8,10298.0,72.572,72.6431,72.4566,72.6342,10298.0
2022-05-25 13:15:00,81.82,81.91,81.79,81.8,8584.0,72.6519,72.7319,72.6253,72.6342,8584.0
2022-05-25 13:20:00,81.8,82.01,81.78,81.93,10676.0,72.6342,72.8206,72.6164,72.7496,10676.0
2022-05-25 13:25:00,81.92,82.08,81.85,82.04,8836.0,72.7407,72.8828,72.6786,72.8473,8836.0
2022-05-25 13:30:00,82.03,82.06,81.25,82.06,65820.0,72.8384,72.865,72.1458,72.865,65820.0
2022-05-25 13:35:00,82.04,82.16,82.02,82.02,8245.0,72.8473,72.9538,72.8295,72.8295,8245.0
2022-05-25 13:40:00,82.06,82.19,81.94,82.17,9932.0,72.865,72.9805,72.7585,72.9627,9932.0
2022-05-25 13:45:00,82.2,82.4,82.15,82.38,4315.0,72.9894,73.1669,72.945,73.1492,4315.0
2022-05-25 13:50:00,82.36,82.36,82.04,82.07,11425.0,73.1314,73.1314,72.8473,72.8739,11425.0
2022-05-25 13:55:00,82.1,82.3,82.07,82.23,5999.0,72.9006,73.0782,72.8739,73.016,5999.0
2022-05-25 14:00:00,82.21,82.76,82.09,82.47,15712.0,72.9982,73.4866,72.8917,73.2291,15712.0
2022-05-25 14:05:00,82.55,82.59,81.95,82.19,11507.0,73.3001,73.3357,72.7674,72.9805,11507.0
2022-05-25 14:10:00,82.22,82.51,82.14,82.34,8017.0,73.0071,73.2646,72.9361,73.1137,8017.0
2022-05-25 14:15:00,82.34,82.62,82.27,82.34,12406.0,73.1137,73.3623,73.0515,73.1137,12406.0
2022-05-25 14:20:00,82.31,82.8,82.31,82.73,36960.0,73.087,73.5221,73.087,73.46,36960.0
2022-05-25 14:25:00,82.73,82.86,82.57,82.8,9483.0,73.46,73.5754,73.3179,73.5221,9483.0
2022-05-25 14:30:00,82.81,82.92,82.74,82.9,15421.0,73.531,73.6287,73.4688,73.6109,15421.0
2022-05-25 14:35:00,82.89,83.14,82.89,83.02,19033.0,73.602,73.824,73.602,73.7175,19033.0
2022-05-25 14:40:00,83.06,83.26,83.05,83.05,18028.0,73.753,73.9306,73.7441,73.7441,18028.0
2022-05-25 14:45:00,83.08,83.18,82.99,82.99,5717.0,73.7708,73.8595,73.6908,73.6908,5717.0
2022-05-25 14:50:00,83.0,83.17,82.9,83.17,9070.0,73.6997,73.8507,73.6109,73.8507,9070.0
2022-05-25 14:55:00,83.13,83.26,83.03,83.03,7605.0,73.8151,73.9306,73.7264,73.7264,7605.0
2022-05-25 15:00:00,83.11,83.52,83.07,83.52,10019.0,73.7974,74.1614,73.7619,74.1614,10019.0
2022-05-25 15:05:00,83.52,83.53,83.35,83.46,8978.0,74.1614,74.1703,74.0105,74.1082,8978.0
2022-05-25 15:10:00,83.45,83.5,83.41,83.45,10323.0,74.0993,74.1437,74.0638,74.0993,10323.0
2022-05-25 15:15:00,83.44,83.44,83.13,83.23,37434.0,74.0904,74.0904,73.8151,73.9039,37434.0
2022-05-25 15:20:00,83.2,83.24,83.04,83.15,33803.0,73.8773,73.9128,73.7352,73.8329,33803.0
2022-05-25 15:25:00,83.17,83.18,83.05,83.06,56574.0,73.8507,73.8595,73.7441,73.753,56574.0
2022-05-25 15:30:00,83.09,83.18,82.96,82.97,38144.0,73.7796,73.8595,73.6642,73.6731,38144.0
2022-05-25 15:35:00,82.97,83.02,82.85,82.91,27386.0,73.6731,73.7175,73.5665,73.6198,27386.0
2022-05-25 15:40:00,82.87,82.87,82.72,82.83,41486.0,73.5843,73.5843,73.4511,73.5488,41486.0
2022-05-25 15:45:00,82.82,82.82,82.61,82.69,34343.0,73.5399,73.5399,73.3534,73.4245,34343.0
2022-05-25 15:50:00,82.66,82.66,82.42,82.49,69991.0,73.3978,73.3978,73.1847,73.2469,69991.0
2022-05-25 15:55:00,82.48,82.7,82.45,82.68,131590.0,73.238,73.4333,73.2113,73.4156,131590.0
2022-05-26 09:30:00,82.04,82.73,82.04,82.73,70717.0,72.8473,73.46,72.8473,73.46,70717.0
2022-05-26 09:35:00,82.9,83.88,82.9,83.4,15201.0,73.6109,74.4811,73.6109,74.0549,15201.0
2022-05-26 09:40:00,83.3,83.6,83.28,83.51,6827.0,73.9661,74.2325,73.9483,74.1526,6827.0
2022-05-26 09:45:00,83.51,84.11,83.51,83.64,45928.0,74.1526,74.6853,74.1526,74.268,45928.0
2022-05-26 09:50:00,83.66,83.89,83.5,83.7,36069.0,74.2858,74.49,74.1437,74.3213,36069.0
2022-05-26 09:55:00,83.72,83.89,83.52,83.81,83404.0,74.339,74.49,74.1614,74.419,83404.0
2022-05-26 10:00:00,83.81,83.89,83.59,83.85,27476.0,74.419,74.49,74.2236,74.4545,27476.0
2022-05-26 10:05:00,83.8,84.41,83.78,84.34,20435.0,74.4101,74.9517,74.3923,74.8896,20435.0
2022-05-26 10:10:00,84.34,84.55,84.34,84.55,11071.0,74.8896,75.076,74.8896,75.076,11071.0
2022-05-26 10:15:00,84.65,84.65,84.27,84.32,16030.0,75.1648,75.1648,74.8274,74.8718,16030.0
2022-05-26 10:20:00,84.45,84.99,84.37,84.83,36986.0,74.9872,75.4667,74.9162,75.3247,36986.0
2022-05-26 10:25:00,84.84,84.91,84.5,84.53,15108.0,75.3335,75.3957,75.0316,75.0583,15108.0
2022-05-26 10:30:00,84.53,84.53,84.2,84.2,10002.0,75.0583,75.0583,74.7653,74.7653,10002.0
2022-05-26 10:35:00,84.13,84.49,84.13,84.46,14110.0,74.7031,75.0228,74.7031,74.9961,14110.0
2022-05-26 10:40:00,84.45,84.49,84.31,84.45,5356.0,74.9872,75.0228,74.8629,74.9872,5356.0
2022-05-26 10:45:00,84.38,84.59,84.32,84.55,7772.0,74.9251,75.1116,74.8718,75.076,7772.0
2022-05-26 10:50:00,84.62,84.68,84.54,84.68,8467.0,75.1382,75.1915,75.0672,75.1915,8467.0
2022-05-26 10:55:00,84.65,84.67,84.53,84.54,10647.0,75.1648,75.1826,75.0583,75.0672,10647.0
2022-05-26 11:00:00,84.59,84.76,84.59,84.72,8324.0,75.1116,75.2625,75.1116,75.227,8324.0
2022-05-26 11:05:00,84.76,84.76,84.42,84.44,8201.0,75.2625,75.2625,74.9606,74.9784,8201.0
2022-05-26 11:10:00,84.44,84.69,84.43,84.68,4502.0,74.9784,75.2003,74.9695,75.1915,4502.0
2022-05-26 11:15:00,84.81,84.82,84.61,84.81,7159.0,75.3069,75.3158,75.1293,75.3069,7159.0
2022-05-26 11:20:00,84.77,84.85,84.67,84.73,7610.0,75.2714,75.3424,75.1826,75.2359,7610.0
2022-05-26 11:25:00,84.74,84.8,84.69,84.71,4672.0,75.2447,75.298,75.2003,75.2181,4672.0
2022-05-26 11:30:00,84.7,84.78,84.53,84.57,7061.0,75.2092,75.2803,75.0583,75.0938,7061.0
2022-05-26 11:35:00,84.55,84.64,84.5,84.61,5275.0,75.076,75.156,75.0316,75.1293,5275.0
2022-05-26 11:40:00,84.61,84.71,84.55,84.7,6559.0,75.1293,75.2181,75.076,75.2092,6559.0
2022-05-26 11:45:00,84.72,84.72,84.53,84.59,16167.0,75.227,75.227,75.0583,75.1116,16167.0
2022-05-26 11:50:00,84.58,84.58,84.42,84.49,6072.0,75.1027,75.1027,74.9606,75.0228,6072.0
2022-05-26 11:55:00,84.48,84.6,84.48,84.58,8511.0,75.0139,75.1204,75.0139,75.1027,8511.0
2022-05-26 12:00:00,84.54,84.73,84.48,84.69,4535.0,75.0672,75.2359,75.0139,75.2003,4535.0
2022-05-26 12:05:00,84.65,84.67,84.6,84.61,6248.0,75.1648,75.1826,75.1204,75.1293,6248.0
2022-05-26 12:10:00,84.62,84.83,84.62,84.81,13305.0,75.1382,75.3247,75.1382,75.3069,13305.0
2022-05-26 12:15:00,84.78,84.81,84.71,84.73,6384.0,75.2803,75.3069,75.2181,75.2359,6384.0
2022-05-26 12:20:00,84.75,84.85,84.74,84.83,5489.0,75.2536,75.3424,75.2447,75.3247,5489.0
2022-05-26 12:25:00,84.8,84.81,84.75,84.78,3888.0,75.298,75.3069,75.2536,75.2803,3888.0
2022-05-26 12:30:00,84.79,84.8,84.73,84.78,4822.0,75.2891,75.298,75.2359,75.2803,4822.0
2022-05-26 12:35:00,84.76,84.84,84.69,84.8,3650.0,75.2625,75.3335,75.2003,75.298,3650.0
2022-05-26 12:40:00,84.83,84.9,84.8,84.88,4399.0,75.3247,75.3868,75.298,75.3691,4399.0
2022-05-26 12:45:00,84.87,84.99,84.83,84.95,7298.0,75.3602,75.4667,75.3247,75.4312,7298.0
2022-05-26 12:50:00,84.98,85.15,84.97,85.15,7411.0,75.4579,75.6088,75.449,75.6088,7411.0
2022-05-26 12:55:00,85.14,85.17,85.1,85.14,5219.0,75.5999,75.6266,75.5644,75.5999,5219.0
2022-05-26 13:00:00,85.15,85.36,85.15,85.33,9888.0,75.6088,75.7953,75.6088,75.7686,9888.0
2022-05-26 13:05:00,85.31,85.45,85.31,85.36,10618.0,75.7509,75.8752,75.7509,75.7953,10618.0
2022-05-26 13:10:00,85.4,85.48,85.14,85.26,10813.0,75.8308,75.9018,75.5999,75.7065,10813.0
2022-05-26 13:15:00,85.27,85.27,85.12,85.12,4686.0,75.7154,75.7154,75.5822,75.5822,4686.0
2022-05-26 13:20:00,85.11,85.2,85.02,85.04,5532.0,75.5733,75.6532,75.4934,75.5111,5532.0
2022-05-26 13:25:00,85.01,85.14,85.01,85.04,9078.0,75.4845,75.5999,75.4845,75.5111,9078.0
2022-05-26 13:30:00,85.1,85.32,85.1,85.3,4616.0,75.5644,75.7598,75.5644,75.742,4616.0
2022-05-26 13:35:00,85.27,85.44,85.26,85.32,8308.0,75.7154,75.8663,75.7065,75.7598,8308.0
2022-05-26 13:40:00,85.32,85.4,85.31,85.39,3823.0,75.7598,75.8308,75.7509,75.8219,3823.0
2022-05-26 13:45:00,85.4,85.45,85.3,85.34,7542.0,75.8308,75.8752,75.742,75.7775,7542.0
2022-05-26 13:50:00,85.37,85.38,85.32,85.33,3474.0,75.8042,75.813,75.7598,75.7686,3474.0
2022-05-26 13:55:00,85.38,85.54,85.3,85.54,7142.0,75.813,75.9551,75.742,75.9551,7142.0
2022-05-26 14:00:00,85.5,85.52,85.27,85.34,4409.0,75.9196,75.9373,75.7154,75.7775,4409.0
2022-05-26 14:05:00,85.34,85.39,85.23,85.37,7840.0,75.7775,75.8219,75.6798,75.8042,7840.0
2022-05-26 14:10:00,85.34,85.43,85.26,85.42,10060.0,75.7775,75.8574,75.7065,75.8486,10060.0
2022-05-26 14:15:00,85.37,85.42,85.28,85.32,4246.0,75.8042,75.8486,75.7242,75.7598,4246.0
2022-05-26 14:20:00,85.34,85.43,85.28,85.43,3751.0,75.7775,75.8574,75.7242,75.8574,3751.0
2022-05-26 14:25:00,85.38,85.47,85.34,85.34,5695.0,75.813,75.8929,75.7775,75.7775,5695.0
2022-05-26 14:30:00,85.38,85.53,85.38,85.53,3930.0,75.813,75.9462,75.813,75.9462,3930.0
2022-05-26 14:35:00,85.51,85.52,85.35,85.52,9969.0,75.9285,75.9373,75.7864,75.9373,9969.0
2022-05-26 14:40:00,85.49,85.64,85.44,85.62,9723.0,75.9107,76.0439,75.8663,76.0261,9723.0
2022-05-26 14:45:00,85.64,85.68,85.55,85.67,8023.0,76.0439,76.0794,75.964,76.0705,8023.0
2022-05-26 14:50:00,85.67,85.71,85.62,85.68,7791.0,76.0705,76.1061,76.0261,76.0794,7791.0
2022-05-26 14:55:00,85.71,85.81,85.68,85.7,8274.0,76.1061,76.1949,76.0794,76.0972,8274.0
2022-05-26 15:00:00,85.65,85.67,85.48,85.54,5547.0,76.0528,76.0705,75.9018,75.9551,5547.0
2022-05-26 15:05:00,85.54,85.84,85.54,85.8,19825.0,75.9551,76.2215,75.9551,76.186,19825.0
2022-05-26 15:10:00,85.78,85.78,85.62,85.69,10714.0,76.1682,76.1682,76.0261,76.0883,10714.0
2022-05-26 15:15:00,85.72,85.76,85.49,85.66,25636.0,76.1149,76.1505,75.9107,76.0617,25636.0
2022-05-26 15:20:00,85.66,85.66,85.52,85.56,15208.0,76.0617,76.0617,75.9373,75.9729,15208.0
2022-05-26 15:25:00,85.56,85.68,85.5,85.64,13791.0,75.9729,76.0794,75.9196,76.0439,13791.0
2022-05-26 15:30:00,85.65,85.66,85.56,85.62,19192.0,76.0528,76.0617,75.9729,76.0261,19192.0
2022-05-26 15:35:00,85.61,85.7,85.54,85.7,24400.0,76.0173,76.0972,75.9551,76.0972,24400.0
2022-05-26 15:40:00,85.72,85.88,85.71,85.86,14349.0,76.1149,76.257,76.1061,76.2392,14349.0
2022-05-26 15:45:00,85.88,85.96,85.73,85.95,24220.0,76.257,76.328,76.1238,76.3192,24220.0
2022-05-26 15:50:00,85.96,86.0,85.7,85.72,45286.0,76.328,76.3636,76.0972,76.1149,45286.0
2022-05-26 15:55:00,85.75,85.79,85.65,85.74,106641.0,76.1416,76.1771,76.0528,76.1327,106641.0
2022-05-27 09:30:00,86.88,87.93,86.86,87.63,38880.0,77.145,78.0773,77.1272,77.8109,38880.0
2022-05-27 09:35:00,87.54,87.75,87.35,87.58,24421.0,77.731,77.9175,77.5623,77.7665,24421.0
2022-05-27 09:40:00,87.59,87.62,86.94,86.99,16000.0,77.7754,77.802,77.1982,77.2426,16000.0
2022-05-27 09:45:00,86.97,87.15,86.88,87.02,15740.0,77.2249,77.3847,77.145,77.2693,15740.0
2022-05-27 09:50:00,87.0,87.0,86.49,86.68,26182.0,77.2515,77.2515,76.7987,76.9674,26182.0
2022-05-27 09:55:00,86.75,86.75,86.14,86.17,10707.0,77.0295,77.0295,76.4879,76.5145,10707.0
2022-05-27 10:00:00,86.17,86.53,86.01,86.51,25277.0,76.5145,76.8342,76.3724,76.8164,25277.0
2022-05-27 10:05:00,86.46,86.72,86.43,86.55,20956.0,76.772,77.0029,76.7454,76.8519,20956.0
2022-05-27 10:10:00,86.55,86.6,86.43,86.45,25080.0,76.8519,76.8963,76.7454,76.7631,25080.0
2022-05-27 10:15:00,86.45,86.81,86.42,86.55,28034.0,76.7631,77.0828,76.7365,76.8519,28034.0
2022-05-27 10:20:00,86.59,86.59,86.42,86.42,14293.0,76.8875,76.8875,76.7365,76.7365,14293.0
2022-05-27 10:25:00,86.42,86.5,86.23,86.37,10656.0,76.7365,76.8075,76.5678,76.6921,10656.0
2022-05-27 10:30:00,86.41,86.43,86.24,86.39,10839.0,76.7276,76.7454,76.5767,76.7099,10839.0
2022-05-27 10:35:00,86.4,86.91,86.39,86.74,11664.0,76.7187,77.1716,76.7099,77.0206,11664.0
2022-05-27 10:40:00,86.76,87.19,86.76,86.94,10526.0,77.0384,77.4202,77.0384,77.1982,10526.0
2022-05-27 10:45:00,86.95,87.0,86.73,87.0,5860.0,77.2071,77.2515,77.0118,77.2515,5860.0
2022-05-27 10:50:00,87.0,87.18,87.0,87.09,10955.0,77.2515,77.4113,77.2515,77.3314,10955.0
2022-05-27 10:55:00,87.11,87.11,86.68,86.76,5172.0,77.3492,77.3492,76.9674,77.0384,5172.0
2022-05-27 11:00:00,86.76,86.82,86.48,86.73,9068.0,77.0384,77.0917,76.7898,77.0118,9068.0
2022-05-27 11:05:00,86.62,86.84,86.62,86.78,4748.0,76.9141,77.1094,76.9141,77.0562,4748.0
2022-05-27 11:10:00,86.87,86.94,86.86,86.93,4954.0,77.1361,77.1982,77.1272,77.1894,4954.0
2022-05-27 11:15:00,86.98,87.23,86.97,87.15,5662.0,77.2338,77.4557,77.2249,77.3847,5662.0
2022-05-27 11:20:00,87.18,87.51,87.18,87.3,6644.0,77.4113,77.7044,77.4113,77.5179,6644.0
2022-05-27 11:25:00,87.25,87.27,87.09,87.17,5665.0,77.4735,77.4913,77.3314,77.4025,5665.0
2022-05-27 11:30:00,87.19,87.19,86.98,87.06,6295.0,77.4202,77.4202,77.2338,77.3048,6295.0
2022-05-27 11:35:00,87.02,87.02,86.85,86.96,8300.0,77.2693,77.2693,77.1183,77.216,8300.0
2022-05-27 11:40:00,86.91,87.16,86.91,87.01,11107.0,77.1716,77.3936,77.1716,77.2604,11107.0
2022-05-27 11:45:00,87.0,87.01,86.93,86.98,4431.0,77.2515,77.2604,77.1894,77.2338,4431.0
2022-05-27 11:50:00,87.01,87.16,87.01,87.1,2479.0,77.2604,77.3936,77.2604,77.3403,2479.0
2022-05-27 11:55:00,87.08,87.17,87.05,87.1,5211.0,77.3225,77.4025,77.2959,77.3403,5211.0
2022-05-27 12:00:00,87.11,87.24,87.1,87.19,3226.0,77.3492,77.4646,77.3403,77.4202,3226.0
2022-05-27 12:05:00,87.15,87.15,87.06,87.09,4400.0,77.3847,77.3847,77.3048,77.3314,4400.0
2022-05-27 12:10:00,87.12,87.36,87.11,87.36,6766.0,77.3581,77.5712,77.3492,77.5712,6766.0
2022-05-27 12:15:00,87.33,87.33,87.17,87.19,5431.0,77.5445,77.5445,77.4025,77.4202,5431.0
2022-05-27 12:20:00,87.23,87.33,87.22,87.28,5225.0,77.4557,77.5445,77.4469,77.5001,5225.0
2022-05-27 12:25:00,87.26,87.4,87.23,87.23,3413.0,77.4824,77.6067,77.4557,77.4557,3413.0
2022-05-27 12:30:00,87.28,87.35,87.19,87.19,5930.0,77.5001,77.5623,77.4202,77.4202,5930.0
2022-05-27 12:35:00,87.18,87.22,87.06,87.09,6497.0,77.4113,77.4469,77.3048,77.3314,6497.0
2022-05-27 12:40:00,87.05,87.3,87.05,87.29,3839.0,77.2959,77.5179,77.2959,77.509,3839.0
2022-05-27 12:45:00,87.34,87.42,87.11,87.2,5259.0,77.5534,77.6244,77.3492,77.4291,5259.0
2022-05-27 12:50:00,87.2,87.29,87.09,87.23,4201.0,77.4291,77.509,77.3314,77.4557,4201.0
2022-05-27 12:55:00,87.28,87.48,87.25,87.41,4253.0,77.5001,77.6777,77.4735,77.6156,4253.0
2022-05-27 13:00:00,87.36,87.4,87.3,87.34,3726.0,77.5712,77.6067,77.5179,77.5534,3726.0
2022-05-27 13:05:00,87.39,87.39,87.25,87.29,6591.0,77.5978,77.5978,77.4735,77.509,6591.0
2022-05-27 13:10:00,87.32,87.33,87.19,87.23,4016.0,77.5357,77.5445,77.4202,77.4557,4016.0
2022-05-27 13:15:00,87.24,87.41,87.21,87.34,8008.0,77.4646,77.6156,77.438,77.5534,8008.0
2022-05-27 13:20:00,87.33,87.4,87.31,87.34,3095.0,77.5445,77.6067,77.5268,77.5534,3095.0
2022-05-27 13:25:00,87.39,87.4,87.28,87.4,5571.0,77.5978,77.6067,77.5001,77.6067,5571.0
2022-05-27 13:30:00,87.38,87.44,87.27,87.27,4545.0,77.5889,77.6422,77.4913,77.4913,4545.0
2022-05-27 13:35:00,87.3,87.44,87.25,87.37,5257.0,77.5179,77.6422,77.4735,77.5801,5257.0
2022-05-27 13:40:00,87.33,87.38,87.27,87.28,7343.0,77.5445,77.5889,77.4913,77.5001,7343.0
2022-05-27 13:45:00,87.28,87.34,87.18,87.22,4659.0,77.5001,77.5534,77.4113,77.4469,4659.0
2022-05-27 13:50:00,87.17,87.25,87.15,87.21,5461.0,77.4025,77.4735,77.3847,77.438,5461.0
2022-05-27 13:55:00,87.18,87.4,87.17,87.33,6600.0,77.4113,77.6067,77.4025,77.5445,6600.0
2022-05-27 14:00:00,87.31,87.39,87.28,87.36,6661.0,77.5268,77.5978,77.5001,77.5712,6661.0
2022-05-27 14:05:00,87.37,87.42,87.34,87.42,5571.0,77.5801,77.6244,77.5534,77.6244,5571.0
2022-05-27 14:10:00,87.41,87.44,87.38,87.41,4059.0,77.6156,77.6422,77.5889,77.6156,4059.0
2022-05-27 14:15:00,87.42,87.57,87.4,87.57,8492.0,77.6244,77.7576,77.6067,77.7576,8492.0
2022-05-27 14:20:00,87.57,87.64,87.54,87.54,3866.0,77.7576,77.8198,77.731,77.731,3866.0
2022-05-27 14:25:00,87.54,87.66,87.54,87.62,3408.0,77.731,77.8376,77.731,77.802,3408.0
2022-05-27 14:30:00,87.61,87.61,87.49,87.54,5468.0,77.7932,77.7932,77.6866,77.731,5468.0
2022-05-27 14:35:00,87.54,87.6,87.46,87.47,8027.0,77.731,77.7843,77.66,77.6688,8027.0
2022-05-27 14:40:00,87.45,87.66,87.42,87.66,8053.0,77.6511,77.8376,77.6244,77.8376,8053.0
2022-05-27 14:45:00,87.67,87.67,87.55,87.66,4924.0,77.8464,77.8464,77.7399,77.8376,4924.0
2022-05-27 14:50:00,87.67,87.74,87.56,87.66,11000.0,77.8464,77.9086,77.7488,77.8376,11000.0
2022-05-27 14:55:00,87.7,87.71,87.58,87.6,10545.0,77.8731,77.882,77.7665,77.7843,10545.0
2022-05-27 15:00:00,87.58,87.67,87.58,87.64,5970.0,77.7665,77.8464,77.7665,77.8198,5970.0
2022-05-27 15:05:00,87.66,87.79,87.66,87.72,7693.0,77.8376,77.953,77.8376,77.8908,7693.0
2022-05-27 15:10:00,87.71,87.76,87.67,87.76,11043.0,77.882,77.9264,77.8464,77.9264,11043.0
2022-05-27 15:15:00,87.73,87.77,87.64,87.77,8617.0,77.8997,77.9352,77.8198,77.9352,8617.0
2022-05-27 15:20:00,87.77,87.79,87.7,87.77,9547.0,77.9352,77.953,77.8731,77.9352,9547.0
2022-05-27 15:25:00,87.76,87.87,87.76,87.8,10783.0,77.9264,78.024,77.9264,77.9619,10783.0
2022-05-27 15:30:00,87.81,87.86,87.71,87.83,20168.0,77.9707,78.0151,77.882,77.9885,20168.0
2022-05-27 15:35:00,87.82,87.82,87.68,87.73,17231.0,77.9796,77.9796,77.8553,77.8997,17231.0
2022-05-27 15:40:00,87.72,87.92,87.69,87.91,24676.0,77.8908,78.0684,77.8642,78.0595,24676.0
2022-05-27 15:45:00,87.93,87.96,87.78,87.88,21501.0,78.0773,78.1039,77.9441,78.0329,21501.0
2022-05-27 15:50:00,87.93,88.05,87.85,88.01,51413.0,78.0773,78.1839,78.0063,78.1483,51413.0
2022-05-27 15:55:00,88.03,88.25,88.01,88.18,122087.0,78.1661,78.3614,78.1483,78.2993,122087.0
2022-05-31 09:30:00,86.81,87.02,83.21,83.72,221769.0,77.0828,77.2693,73.8862,74.339,221769.0
2022-05-31 09:35:00,83.71,84.1,83.2,83.41,45473.0,74.3302,74.6765,73.8773,74.0638,45473.0
2022-05-31 09:40:00,83.39,83.62,82.33,82.57,38873.0,74.046,74.2502,73.1048,73.3179,38873.0
2022-05-31 09:45:00,82.7,83.06,82.36,82.73,51483.0,73.4333,73.753,73.1314,73.46,51483.0
2022-05-31 09:50:00,82.66,82.72,82.16,82.67,29205.0,73.3978,73.4511,72.9538,73.4067,29205.0
2022-05-31 09:55:00,82.66,82.88,82.12,82.31,47109.0,73.3978,73.5932,72.9183,73.087,47109.0
2022-05-31 10:00:00,82.31,82.53,82.14,82.25,32884.0,73.087,73.2824,72.9361,73.0338,32884.0
2022-05-31 10:05:00,82.25,82.34,82.07,82.13,29290.0,73.0338,73.1137,72.8739,72.9272,29290.0
2022-05-31 10:10:00,82.13,82.64,82.06,82.5,42444.0,72.9272,73.3801,72.865,73.2557,42444.0
2022-05-31 10:15:00,82.54,82.88,82.46,82.7,32688.0,73.2913,73.5932,73.2202,73.4333,32688.0
2022-05-31 10:20:00,82.76,83.14,82.73,82.87,21601.0,73.4866,73.824,73.46,73.5843,21601.0
2022-05-31 10:25:00,82.86,82.89,82.42,82.46,24247.0,73.5754,73.602,73.1847,73.2202,24247.0
2022-05-31 10:30:00,82.49,82.91,82.41,82.7,20071.0,73.2469,73.6198,73.1758,73.4333,20071.0
2022-05-31 10:35:00,82.65,82.79,82.43,82.59,16941.0,73.3889,73.5132,73.1936,73.3357,16941.0
2022-05-31 10:40:00,82.58,82.9,82.52,82.9,14668.0,73.3268,73.6109,73.2735,73.6109,14668.0
2022-05-31 10:45:00,82.89,82.9,82.57,82.57,12140.0,73.602,73.6109,73.3179,73.3179,12140.0
2022-05-31 10:50:00,82.53,82.72,82.53,82.64,10306.0,73.2824,73.4511,73.2824,73.3801,10306.0
2022-05-31 10:55:00,82.68,82.71,82.5,82.55,13678.0,73.4156,73.4422,73.2557,73.3001,13678.0
2022-05-31 11:00:00,82.55,82.96,82.53,82.9,21930.0,73.3001,73.6642,73.2824,73.6109,21930.0
2022-05-31 11:05:00,82.92,82.96,82.52,82.56,12221.0,73.6287,73.6642,73.2735,73.309,12221.0
2022-05-31 11:10:00,82.59,82.72,82.37,82.38,17321.0,73.3357,73.4511,73.1403,73.1492,17321.0
2022-05-31 11:15:00,82.35,82.68,82.35,82.66,17254.0,73.1225,73.4156,73.1225,73.3978,17254.0
2022-05-31 11:20:00,82.62,82.76,82.51,82.62,17057.0,73.3623,73.4866,73.2646,73.3623,17057.0
2022-05-31 11:25:00,82.65,82.76,82.58,82.6,12837.0,73.3889,73.4866,73.3268,73.3445,12837.0
2022-05-31 11:30:00,82.55,83.09,82.55,82.94,10116.0,73.3001,73.7796,73.3001,73.6464,10116.0
2022-05-31 11:35:00,82.99,83.29,82.89,83.27,12505.0,73.6908,73.9572,73.602,73.9395,12505.0
2022-05-31 11:40:00,83.29,83.4,83.15,83.26,18737.0,73.9572,74.0549,73.8329,73.9306,18737.0
2022-05-31 11:45:00,83.25,83.5,83.23,83.48,10838.0,73.9217,74.1437,73.9039,74.1259,10838.0
2022-05-31 11:50:00,83.45,83.76,83.45,83.73,15982.0,74.0993,74.3746,74.0993,74.3479,15982.0
2022-05-31 11:55:00,83.73,83.9,83.58,83.79,31608.0,74.3479,74.4989,74.2147,74.4012,31608.0
2022-05-31 12:00:00,83.73,83.9,83.73,83.87,25138.0,74.3479,74.4989,74.3479,74.4722,25138.0
2022-05-31 12:05:00,83.83,83.9,83.67,83.71,17859.0,74.4367,74.4989,74.2946,74.3302,17859.0
2022-05-31 12:10:00,83.66,83.85,83.51,83.69,25258.0,74.2858,74.4545,74.1526,74.3124,25258.0
2022-05-31 12:15:00,83.63,83.8,83.59,83.75,13058.0,74.2591,74.4101,74.2236,74.3657,13058.0
2022-05-31 12:20:00,83.67,83.9,83.6,83.87,22980.0,74.2946,74.4989,74.2325,74.4722,22980.0
2022-05-31 12:25:00,83.86,83.9,83.62,83.76,21082.0,74.4634,74.4989,74.2502,74.3746,21082.0
2022-05-31 12:30:00,83.8,83.87,83.72,83.84,12534.0,74.4101,74.4722,74.339,74.4456,12534.0
2022-05-31 12:35:00,83.86,84.23,83.86,84.06,29511.0,74.4634,74.7919,74.4634,74.6409,29511.0
2022-05-31 12:40:00,84.15,84.52,84.0,84.47,21296.0,74.7209,75.0494,74.5877,75.005,21296.0
2022-05-31 12:45:00,84.47,84.51,84.05,84.16,25955.0,75.005,75.0405,74.6321,74.7297,25955.0
2022-05-31 12:50:00,84.09,84.41,84.09,84.36,14436.0,74.6676,74.9517,74.6676,74.9073,14436.0
2022-05-31 12:55:00,84.41,84.54,84.35,84.39,25869.0,74.9517,75.0672,74.8984,74.934,25869.0
2022-05-31 13:00:00,84.45,84.47,84.22,84.34,15969.0,74.9872,75.005,74.783,74.8896,15969.0
2022-05-31 13:05:00,84.32,84.61,84.32,84.57,9169.0,74.8718,75.1293,74.8718,75.0938,9169.0
2022-05-31 13:10:00,84.62,84.62,84.41,84.54,17558.0,75.1382,75.1382,74.9517,75.0672,17558.0
2022-05-31 13:15:00,84.54,84.54,84.25,84.29,10919.0,75.0672,75.0672,74.8097,74.8452,10919.0
2022-05-31 13:20:00,84.33,84.33,84.01,84.03,20799.0,74.8807,74.8807,74.5965,74.6143,20799.0
2022-05-31 13:25:00,84.07,84.23,84.03,84.23,22908.0,74.6498,74.7919,74.6143,74.7919,22908.0
2022-05-31 13:30:00,84.18,84.3,84.11,84.26,17484.0,74.7475,74.854,74.6853,74.8185,17484.0
2022-05-31 13:35:00,84.26,84.54,84.26,84.49,32707.0,74.8185,75.0672,74.8185,75.0228,32707.0
2022-05-31 13:40:00,84.49,84.81,84.47,84.81,9162.0,75.0228,75.3069,75.005,75.3069,9162.0
2022-05-31 13:45:00,84.84,84.84,84.65,84.72,11629.0,75.3335,75.3335,75.1648,75.227,11629.0
2022-05-31 13:50:00,84.74,85.0,84.74,84.9,9797.0,75.2447,75.4756,75.2447,75.3868,9797.0
2022-05-31 13:55:00,84.92,85.1,84.9,85.06,12798.0,75.4046,75.5644,75.3868,75.5289,12798.0
2022-05-31 14:00:00,85.03,85.1,84.9,85.02,11155.0,75.5023,75.5644,75.3868,75.4934,11155.0
2022-05-31 14:05:00,85.02,85.16,84.9,85.14,18491.0,75.4934,75.6177,75.3868,75.5999,18491.0
2022-05-31 14:10:00,85.17,85.27,85.09,85.17,9003.0,75.6266,75.7154,75.5555,75.6266,9003.0
2022-05-31 14:15:00,85.14,85.24,85.1,85.21,14145.0,75.5999,75.6887,75.5644,75.6621,14145.0
2022-05-31 14:20:00,85.19,85.34,85.09,85.2,11060.0,75.6443,75.7775,75.5555,75.6532,11060.0
2022-05-31 14:25:00,85.2,85.27,85.1,85.22,18632.0,75.6532,75.7154,75.5644,75.671,18632.0
2022-05-31 14:30:00,85.21,85.22,84.94,84.97,21287.0,75.6621,75.671,75.4223,75.449,21287.0
2022-05-31 14:35:00,84.97,85.0,84.88,84.9,10690.0,75.449,75.4756,75.3691,75.3868,10690.0
2022-05-31 14:40:00,84.89,84.91,84.59,84.63,21672.0,75.3779,75.3957,75.1116,75.1471,21672.0
2022-05-31 14:45:00,84.6,84.61,84.26,84.29,20395.0,75.1204,75.1293,74.8185,74.8452,20395.0
2022-05-31 14:50:00,84.26,84.38,84.0,84.17,20547.0,74.8185,74.9251,74.5877,74.7386,20547.0
2022-05-31 14:55:00,84.16,84.19,84.0,84.16,16333.0,74.7297,74.7564,74.5877,74.7297,16333.0
2022-05-31 15:00:00,84.17,84.34,84.1,84.24,12438.0,74.7386,74.8896,74.6765,74.8008,12438.0
2022-05-31 15:05:00,84.27,84.33,84.06,84.33,10891.0,74.8274,74.8807,74.6409,74.8807,10891.0
2022-05-31 15:10:00,84.33,84.47,84.18,84.39,17574.0,74.8807,75.005,74.7475,74.934,17574.0
2022-05-31 15:15:00,84.38,84.84,84.38,84.61,31307.0,74.9251,75.3335,74.9251,75.1293,31307.0
2022-05-31 15:20:00,84.64,84.9,84.64,84.72,26465.0,75.156,75.3868,75.156,75.227,26465.0
2022-05-31 15:25:00,84.72,84.75,84.61,84.68,28989.0,75.227,75.2536,75.1293,75.1915,28989.0
2022-05-31 15:30:00,84.7,84.87,84.7,84.72,33976.0,75.2092,75.3602,75.2092,75.227,33976.0
2022-05-31 15:35:00,84.7,84.72,84.42,84.55,31875.0,75.2092,75.227,74.9606,75.076,31875.0
2022-05-31 15:40:00,84.56,84.62,84.32,84.36,35923.0,75.0849,75.1382,74.8718,74.9073,35923.0
2022-05-31 15:45:00,84.36,84.4,84.16,84.19,32261.0,74.9073,74.9428,74.7297,74.7564,32261.0
2022-05-31 15:50:00,84.19,84.86,84.09,84.72,81395.0,74.7564,75.3513,74.6676,75.227,81395.0
2022-05-31 15:55:00,84.7,84.79,84.52,84.67,222046.0,75.2092,75.2891,75.0494,75.1826,222046.0
2022-06-01 09:30:00,85.08,86.02,84.95,85.76,37513.0,75.5466,76.3813,75.4312,76.1505,37513.0
2022-06-01 09:35:00,85.65,86.0,85.55,85.68,9084.0,76.0528,76.3636,75.964,76.0794,9084.0
2022-06-01 09:40:00,85.57,85.67,85.2,85.3,13993.0,75.9817,76.0705,75.6532,75.742,13993.0
2022-06-01 09:45:00,85.35,85.9,85.35,85.87,15872.0,75.7864,76.2748,75.7864,76.2481,15872.0
2022-06-01 09:50:00,85.87,85.95,85.72,85.92,9069.0,76.2481,76.3192,76.1149,76.2925,9069.0
2022-06-01 09:55:00,85.88,86.0,85.75,86.0,12076.0,76.257,76.3636,76.1416,76.3636,12076.0
2022-06-01 10:00:00,86.06,86.43,85.75,86.33,27189.0,76.4168,76.7454,76.1416,76.6566,27189.0
2022-06-01 10:05:00,86.25,86.25,85.05,85.11,20886.0,76.5855,76.5855,75.52,75.5733,20886.0
2022-06-01 10:10:00,85.11,85.32,84.67,84.86,18011.0,75.5733,75.7598,75.1826,75.3513,18011.0
2022-06-01 10:15:00,84.83,84.83,84.48,84.7,13520.0,75.3247,75.3247,75.0139,75.2092,13520.0
2022-06-01 10:20:00,84.77,84.86,84.57,84.67,12414.0,75.2714,75.3513,75.0938,75.1826,12414.0
2022-06-01 10:25:00,84.57,84.79,84.49,84.76,10151.0,75.0938,75.2891,75.0228,75.2625,10151.0
2022-06-01 10:30:00,84.8,85.01,84.7,84.7,17170.0,75.298,75.4845,75.2092,75.2092,17170.0
2022-06-01 10:35:00,84.75,84.91,84.66,84.78,16043.0,75.2536,75.3957,75.1737,75.2803,16043.0
2022-06-01 10:40:00,84.89,85.1,84.74,85.08,7430.0,75.3779,75.5644,75.2447,75.5466,7430.0
2022-06-01 10:45:00,85.08,85.14,84.99,85.06,6267.0,75.5466,75.5999,75.4667,75.5289,6267.0
2022-06-01 10:50:00,85.09,85.44,85.05,85.43,3039.0,75.5555,75.8663,75.52,75.8574,3039.0
2022-06-01 10:55:00,85.38,85.52,85.37,85.38,11188.0,75.813,75.9373,75.8042,75.813,11188.0
2022-06-01 11:00:00,85.43,85.47,85.11,85.11,12936.0,75.8574,75.8929,75.5733,75.5733,12936.0
2022-06-01 11:05:00,85.17,85.45,85.17,85.19,12973.0,75.6266,75.8752,75.6266,75.6443,12973.0
2022-06-01 11:10:00,85.11,85.37,85.09,85.29,6847.0,75.5733,75.8042,75.5555,75.7331,6847.0
2022-06-01 11:15:00,85.33,85.33,84.89,84.93,11968.0,75.7686,75.7686,75.3779,75.4135,11968.0
2022-06-01 11:20:00,84.8,84.86,84.57,84.58,9069.0,75.298,75.3513,75.0938,75.1027,9069.0
2022-06-01 11:25:00,84.63,84.63,84.23,84.32,22844.0,75.1471,75.1471,74.7919,74.8718,22844.0
2022-06-01 11:30:00,84.37,84.68,84.27,84.55,15551.0,74.9162,75.1915,74.8274,75.076,15551.0
2022-06-01 11:35:00,84.5,84.58,84.47,84.54,3835.0,75.0316,75.1027,75.005,75.0672,3835.0
2022-06-01 11:40:00,84.53,84.53,84.38,84.49,5046.0,75.0583,75.0583,74.9251,75.0228,5046.0
2022-06-01 11:45:00,84.44,84.74,84.44,84.66,8120.0,74.9784,75.2447,74.9784,75.1737,8120.0
2022-06-01 11:50:00,84.6,84.77,84.59,84.62,8306.0,75.1204,75.2714,75.1116,75.1382,8306.0
2022-06-01 11:55:00,84.6,84.67,84.39,84.39,10396.0,75.1204,75.1826,74.934,74.934,10396.0
2022-06-01 12:00:00,84.42,84.42,84.18,84.23,8671.0,74.9606,74.9606,74.7475,74.7919,8671.0
2022-06-01 12:05:00,84.22,84.31,84.14,84.14,6946.0,74.783,74.8629,74.712,74.712,6946.0
2022-06-01 12:10:00,84.14,84.15,83.88,83.93,27918.0,74.712,74.7209,74.4811,74.5255,27918.0
2022-06-01 12:15:00,83.95,84.18,83.95,84.17,9368.0,74.5433,74.7475,74.5433,74.7386,9368.0
2022-06-01 12:20:00,84.19,84.49,84.18,84.45,6810.0,74.7564,75.0228,74.7475,74.9872,6810.0
2022-06-01 12:25:00,84.44,84.53,84.34,84.34,4664.0,74.9784,75.0583,74.8896,74.8896,4664.0
2022-06-01 12:30:00,84.3,84.52,84.29,84.44,6421.0,74.854,75.0494,74.8452,74.9784,6421.0
2022-06-01 12:35:00,84.47,84.5,84.41,84.43,4082.0,75.005,75.0316,74.9517,74.9695,4082.0
2022-06-01 12:40:00,84.49,84.58,84.33,84.33,5230.0,75.0228,75.1027,74.8807,74.8807,5230.0
2022-06-01 12:45:00,84.28,84.45,84.28,84.38,8100.0,74.8363,74.9872,74.8363,74.9251,8100.0
2022-06-01 12:50:00,84.35,84.53,84.27,84.45,6729.0,74.8984,75.0583,74.8274,74.9872,6729.0
2022-06-01 12:55:00,84.45,84.71,84.45,84.66,8138.0,74.9872,75.2181,74.9872,75.1737,8138.0
2022-06-01 13:00:00,84.7,84.84,84.52,84.52,10098.0,75.2092,75.3335,75.0494,75.0494,10098.0
2022-06-01 13:05:00,84.5,84.78,84.5,84.73,7710.0,75.0316,75.2803,75.0316,75.2359,7710.0
2022-06-01 13:10:00,84.72,84.88,84.45,84.45,23182.0,75.227,75.3691,74.9872,74.9872,23182.0
2022-06-01 13:15:00,84.51,84.65,84.5,84.57,6575.0,75.0405,75.1648,75.0316,75.0938,6575.0
2022-06-01 13:20:00,84.57,84.65,84.32,84.4,22101.0,75.0938,75.1648,74.8718,74.9428,22101.0
2022-06-01 13:25:00,84.42,84.53,84.36,84.39,10387.0,74.9606,75.0583,74.9073,74.934,10387.0
2022-06-01 13:30:00,84.38,84.4,84.28,84.4,7027.0,74.9251,74.9428,74.8363,74.9428,7027.0
2022-06-01 13:35:00,84.45,84.57,84.35,84.39,13250.0,74.9872,75.0938,74.8984,74.934,13250.0
2022-06-01 13:40:00,84.39,84.42,84.21,84.31,15631.0,74.934,74.9606,74.7741,74.8629,15631.0
2022-06-01 13:45:00,84.33,84.42,84.1,84.16,16100.0,74.8807,74.9606,74.6765,74.7297,16100.0
2022-06-01 13:50:00,84.19,84.21,84.0,84.01,14933.0,74.7564,74.7741,74.5877,74.5965,14933.0
2022-06-01 13:55:00,83.98,84.25,83.98,84.14,31494.0,74.5699,74.8097,74.5699,74.712,31494.0
2022-06-01 14:00:00,84.08,84.28,84.08,84.17,9739.0,74.6587,74.8363,74.6587,74.7386,9739.0
2022-06-01 14:05:00,84.21,84.32,84.13,84.31,8791.0,74.7741,74.8718,74.7031,74.8629,8791.0
2022-06-01 14:10:00,84.33,84.34,84.1,84.22,13507.0,74.8807,74.8896,74.6765,74.783,13507.0
2022-06-01 14:15:00,84.2,84.26,84.1,84.15,17995.0,74.7653,74.8185,74.6765,74.7209,17995.0
2022-06-01 14:20:00,84.15,84.54,84.14,84.51,7268.0,74.7209,75.0672,74.712,75.0405,7268.0
2022-06-01 14:25:00,84.54,84.75,84.51,84.7,10832.0,75.0672,75.2536,75.0405,75.2092,10832.0
2022-06-01 14:30:00,84.68,84.75,84.66,84.68,9669.0,75.1915,75.2536,75.1737,75.1915,9669.0
2022-06-01 14:35:00,84.68,84.73,84.57,84.58,7423.0,75.1915,75.2359,75.0938,75.1027,7423.0
2022-06-01 14:40:00,84.57,84.73,84.56,84.69,12092.0,75.0938,75.2359,75.0849,75.2003,12092.0
2022-06-01 14:45:00,84.7,84.7,84.46,84.6,9021.0,75.2092,75.2092,74.9961,75.1204,9021.0
2022-06-01 14:50:00,84.56,84.57,84.38,84.41,11278.0,75.0849,75.0938,74.9251,74.9517,11278.0
2022-06-01 14:55:00,84.4,84.48,84.24,84.33,8073.0,74.9428,75.0139,74.8008,74.8807,8073.0
2022-06-01 15:00:00,84.28,84.35,84.08,84.15,22154.0,74.8363,74.8984,74.6587,74.7209,22154.0
2022-06-01 15:05:00,84.17,84.29,84.15,84.22,10516.0,74.7386,74.8452,74.7209,74.783,10516.0
2022-06-01 15:10:00,84.24,84.43,84.21,84.38,14385.0,74.8008,74.9695,74.7741,74.9251,14385.0
2022-06-01 15:15:00,84.39,84.52,84.26,84.32,13798.0,74.934,75.0494,74.8185,74.8718,13798.0
2022-06-01 15:20:00,84.31,84.44,84.3,84.4,11852.0,74.8629,74.9784,74.854,74.9428,11852.0
2022-06-01 15:25:00,84.4,84.46,84.32,84.38,13658.0,74.9428,74.9961,74.8718,74.9251,13658.0
2022-06-01 15:30:00,84.33,84.33,84.15,84.26,16335.0,74.8807,74.8807,74.7209,74.8185,16335.0
2022-06-01 15:35:00,84.21,84.37,84.14,84.34,16259.0,74.7741,74.9162,74.712,74.8896,16259.0
2022-06-01 15:40:00,84.36,84.44,84.26,84.29,17896.0,74.9073,74.9784,74.8185,74.8452,17896.0
2022-06-01 15:45:00,84.27,84.3,84.14,84.3,23047.0,74.8274,74.854,74.712,74.854,23047.0
2022-06-01 15:50:00,84.32,84.38,83.82,83.87,45628.0,74.8718,74.9251,74.4278,74.4722,45628.0
2022-06-01 15:55:00,83.86,83.93,83.67,83.71,94363.0,74.4634,74.5255,74.2946,74.3302,94363.0
2022-06-02 09:30:00,83.62,83.98,83.53,83.98,19411.0,74.2502,74.5699,74.1703,74.5699,19411.0
2022-06-02 09:35:00,84.01,84.18,83.81,84.13,7049.0,74.5965,74.7475,74.419,74.7031,7049.0
2022-06-02 09:40:00,84.09,84.34,83.89,84.11,4064.0,74.6676,74.8896,74.49,74.6853,4064.0
2022-06-02 09:45:00,84.17,84.29,84.02,84.29,6880.0,74.7386,74.8452,74.6054,74.8452,6880.0
2022-06-02 09:50:00,84.17,84.5,84.05,84.31,13303.0,74.7386,75.0316,74.6321,74.8629,13303.0
2022-06-02 09:55:00,84.32,84.4,83.98,84.34,6021.0,74.8718,74.9428,74.5699,74.8896,6021.0
2022-06-02 10:00:00,84.36,85.19,84.36,84.76,20628.0,74.9073,75.6443,74.9073,75.2625,20628.0
2022-06-02 10:05:00,84.81,85.0,84.63,84.86,11233.0,75.3069,75.4756,75.1471,75.3513,11233.0
2022-06-02 10:10:00,84.87,85.21,84.87,85.21,9080.0,75.3602,75.6621,75.3602,75.6621,9080.0
2022-06-02 10:15:00,85.12,85.18,84.96,84.97,8921.0,75.5822,75.6354,75.4401,75.449,8921.0
2022-06-02 10:20:00,84.9,85.04,84.65,84.73,14974.0,75.3868,75.5111,75.1648,75.2359,14974.0
2022-06-02 10:25:00,84.74,84.96,84.71,84.95,16084.0,75.2447,75.4401,75.2181,75.4312,16084.0
2022-06-02 10:30:00,84.91,85.27,84.86,85.2,20740.0,75.3957,75.7154,75.3513,75.6532,20740.0
2022-06-02 10:35:00,85.2,85.28,84.99,85.04,12018.0,75.6532,75.7242,75.4667,75.5111,12018.0
2022-06-02 10:40:00,85.13,85.21,84.96,84.96,7948.0,75.591,75.6621,75.4401,75.4401,7948.0
2022-06-02 10:45:00,84.78,84.9,84.76,84.83,2792.0,75.2803,75.3868,75.2625,75.3247,2792.0
2022-06-02 10:50:00,84.8,84.8,84.7,84.78,1223.0,75.298,75.298,75.2092,75.2803,1223.0
2022-06-02 10:55:00,84.83,84.86,84.54,84.86,10271.0,75.3247,75.3513,75.0672,75.3513,10271.0
2022-06-02 11:00:00,84.82,84.9,84.74,84.79,4791.0,75.3158,75.3868,75.2447,75.2891,4791.0
2022-06-02 11:05:00,84.84,84.9,84.76,84.85,5363.0,75.3335,75.3868,75.2625,75.3424,5363.0
2022-06-02 11:10:00,84.84,85.1,84.84,85.07,8611.0,75.3335,75.5644,75.3335,75.5378,8611.0
2022-06-02 11:15:00,85.07,85.17,84.99,85.0,6684.0,75.5378,75.6266,75.4667,75.4756,6684.0
2022-06-02 11:20:00,85.0,85.05,84.97,85.01,1983.0,75.4756,75.52,75.449,75.4845,1983.0
2022-06-02 11:25:00,85.06,85.11,84.84,84.87,9525.0,75.5289,75.5733,75.3335,75.3602,9525.0
2022-06-02 11:30:00,84.89,84.89,84.72,84.76,1025.0,75.3779,75.3779,75.227,75.2625,1025.0
2022-06-02 11:35:00,84.69,84.69,84.55,84.65,5695.0,75.2003,75.2003,75.076,75.1648,5695.0
2022-06-02 11:40:00,84.65,84.81,84.64,84.64,4565.0,75.1648,75.3069,75.156,75.156,4565.0
2022-06-02 11:45:00,84.67,84.87,84.6,84.86,4884.0,75.1826,75.3602,75.1204,75.3513,4884.0
2022-06-02 11:50:00,84.86,84.93,84.7,84.7,7944.0,75.3513,75.4135,75.2092,75.2092,7944.0
2022-06-02 11:55:00,84.63,84.63,84.49,84.52,2966.0,75.1471,75.1471,75.0228,75.0494,2966.0
2022-06-02 12:00:00,84.56,84.58,84.49,84.54,3774.0,75.0849,75.1027,75.0228,75.0672,3774.0
2022-06-02 12:05:00,84.51,84.6,84.51,84.54,3329.0,75.0405,75.1204,75.0405,75.0672,3329.0
2022-06-02 12:10:00,84.57,84.61,84.54,84.58,1064.0,75.0938,75.1293,75.0672,75.1027,1064.0
2022-06-02 12:15:00,84.57,84.66,84.51,84.66,5111.0,75.0938,75.1737,75.0405,75.1737,5111.0
2022-06-02 12:20:00,84.63,84.87,84.63,84.87,4846.0,75.1471,75.3602,75.1471,75.3602,4846.0
2022-06-02 12:25:00,84.86,84.88,84.76,84.76,5656.0,75.3513,75.3691,75.2625,75.2625,5656.0
2022-06-02 12:30:00,84.74,84.78,84.67,84.7,4094.0,75.2447,75.2803,75.1826,75.2092,4094.0
2022-06-02 12:35:00,84.71,84.83,84.71,84.81,4522.0,75.2181,75.3247,75.2181,75.3069,4522.0
2022-06-02 12:40:00,84.86,84.96,84.62,84.65,4932.0,75.3513,75.4401,75.1382,75.1648,4932.0
2022-06-02 12:45:00,84.64,84.69,84.57,84.58,4653.0,75.156,75.2003,75.0938,75.1027,4653.0
2022-06-02 12:50:00,84.6,84.78,84.59,84.78,3764.0,75.1204,75.2803,75.1116,75.2803,3764.0
2022-06-02 12:55:00,84.78,84.78,84.69,84.7,3504.0,75.2803,75.2803,75.2003,75.2092,3504.0
2022-06-02 13:00:00,84.67,84.82,84.63,84.78,3797.0,75.1826,75.3158,75.1471,75.2803,3797.0
2022-06-02 13:05:00,84.78,84.88,84.74,84.87,3624.0,75.2803,75.3691,75.2447,75.3602,3624.0
2022-06-02 13:10:00,84.9,84.9,84.67,84.71,3122.0,75.3868,75.3868,75.1826,75.2181,3122.0
2022-06-02 13:15:00,84.64,84.78,84.64,84.78,2794.0,75.156,75.2803,75.156,75.2803,2794.0
2022-06-02 13:20:00,84.78,84.78,84.68,84.73,3885.0,75.2803,75.2803,75.1915,75.2359,3885.0
2022-06-02 13:25:00,84.74,84.78,84.66,84.69,3421.0,75.2447,75.2803,75.1737,75.2003,3421.0
2022-06-02 13:30:00,84.71,84.83,84.71,84.83,2370.0,75.2181,75.3247,75.2181,75.3247,2370.0
2022-06-02 13:35:00,84.78,84.84,84.73,84.73,2400.0,75.2803,75.3335,75.2359,75.2359,2400.0
2022-06-02 13:40:00,84.73,84.79,84.56,84.67,13625.0,75.2359,75.2891,75.0849,75.1826,13625.0
2022-06-02 13:45:00,84.61,84.74,84.6,84.66,3762.0,75.1293,75.2447,75.1204,75.1737,3762.0
2022-06-02 13:50:00,84.73,84.73,84.5,84.5,3210.0,75.2359,75.2359,75.0316,75.0316,3210.0
2022-06-02 13:55:00,84.53,84.76,84.44,84.65,11696.0,75.0583,75.2625,74.9784,75.1648,11696.0
2022-06-02 14:00:00,84.7,84.71,84.58,84.64,5983.0,75.2092,75.2181,75.1027,75.156,5983.0
2022-06-02 14:05:00,84.64,84.65,84.5,84.5,5859.0,75.156,75.1648,75.0316,75.0316,5859.0
2022-06-02 14:10:00,84.49,84.6,84.45,84.6,4819.0,75.0228,75.1204,74.9872,75.1204,4819.0
2022-06-02 14:15:00,84.57,84.7,84.55,84.7,3910.0,75.0938,75.2092,75.076,75.2092,3910.0
2022-06-02 14:20:00,84.7,84.71,84.63,84.69,7749.0,75.2092,75.2181,75.1471,75.2003,7749.0
2022-06-02 14:25:00,84.66,84.69,84.58,84.63,6017.0,75.1737,75.2003,75.1027,75.1471,6017.0
2022-06-02 14:30:00,84.66,84.67,84.61,84.63,7458.0,75.1737,75.1826,75.1293,75.1471,7458.0
2022-06-02 14:35:00,84.62,84.77,84.62,84.74,8141.0,75.1382,75.2714,75.1382,75.2447,8141.0
2022-06-02 14:40:00,84.7,84.71,84.59,84.63,5786.0,75.2092,75.2181,75.1116,75.1471,5786.0
2022-06-02 14:45:00,84.58,84.62,84.5,84.51,5444.0,75.1027,75.1382,75.0316,75.0405,5444.0
2022-06-02 14:50:00,84.5,84.59,84.44,84.56,6083.0,75.0316,75.1116,74.9784,75.0849,6083.0
2022-06-02 14:55:00,84.54,84.54,84.27,84.31,3201.0,75.0672,75.0672,74.8274,74.8629,3201.0
2022-06-02 15:00:00,84.32,84.45,84.29,84.45,8559.0,74.8718,74.9872,74.8452,74.9872,8559.0
2022-06-02 15:05:00,84.43,84.44,84.34,84.43,6260.0,74.9695,74.9784,74.8896,74.9695,6260.0
2022-06-02 15:10:00,84.43,84.52,84.36,84.5,6130.0,74.9695,75.0494,74.9073,75.0316,6130.0
2022-06-02 15:15:00,84.47,84.53,84.43,84.47,7548.0,75.005,75.0583,74.9695,75.005,7548.0
2022-06-02 15:20:00,84.46,84.46,84.31,84.31,8594.0,74.9961,74.9961,74.8629,74.8629,8594.0
2022-06-02 15:25:00,84.34,84.42,84.16,84.21,18782.0,74.8896,74.9606,74.7297,74.7741,18782.0
2022-06-02 15:30:00,84.21,84.25,84.13,84.24,23483.0,74.7741,74.8097,74.7031,74.8008,23483.0
2022-06-02 15:35:00,84.24,84.34,84.18,84.27,22288.0,74.8008,74.8896,74.7475,74.8274,22288.0
2022-06-02 15:40:00,84.25,84.54,84.24,84.54,24426.0,74.8097,75.0672,74.8008,75.0672,24426.0
2022-06-02 15:45:00,84.54,84.55,84.35,84.4,21119.0,75.0672,75.076,74.8984,74.9428,21119.0
2022-06-02 15:50:00,84.41,84.52,84.32,84.52,36025.0,74.9517,75.0494,74.8718,75.0494,36025.0
2022-06-02 15:55:00,84.49,84.67,84.46,84.65,59311.0,75.0228,75.1826,74.9961,75.1648,59311.0
2022-06-03 09:30:00,83.39,83.73,83.04,83.59,12851.0,74.046,74.3479,73.7352,74.2236,12851.0
2022-06-03 09:35:00,83.35,83.45,82.78,83.04,11890.0,74.0105,74.0993,73.5044,73.7352,11890.0
2022-06-03 09:40:00,83.06,83.06,82.69,82.69,3545.0,73.753,73.753,73.4245,73.4245,3545.0
2022-06-03 09:45:00,82.69,82.98,82.56,82.8,24981.0,73.4245,73.682,73.309,73.5221,24981.0
2022-06-03 09:50:00,82.75,82.81,82.44,82.71,12035.0,73.4777,73.531,73.2025,73.4422,12035.0
2022-06-03 09:55:00,82.74,82.89,82.63,82.75,16243.0,73.4688,73.602,73.3712,73.4777,16243.0
2022-06-03 10:00:00,82.69,82.86,82.41,82.49,28295.0,73.4245,73.5754,73.1758,73.2469,28295.0
2022-06-03 10:05:00,82.45,82.68,82.27,82.47,16798.0,73.2113,73.4156,73.0515,73.2291,16798.0
2022-06-03 10:10:00,82.46,82.71,82.37,82.7,18162.0,73.2202,73.4422,73.1403,73.4333,18162.0
2022-06-03 10:15:00,82.76,83.4,82.73,83.36,17582.0,73.4866,74.0549,73.46,74.0194,17582.0
2022-06-03 10:20:00,83.3,83.3,82.97,83.1,16346.0,73.9661,73.9661,73.6731,73.7885,16346.0
2022-06-03 10:25:00,83.12,83.13,82.54,82.65,13240.0,73.8063,73.8151,73.2913,73.3889,13240.0
2022-06-03 10:30:00,82.61,82.72,82.42,82.65,13413.0,73.3534,73.4511,73.1847,73.3889,13413.0
2022-06-03 10:35:00,82.62,82.74,82.41,82.51,5525.0,73.3623,73.4688,73.1758,73.2646,5525.0
2022-06-03 10:40:00,82.48,82.8,82.48,82.8,7024.0,73.238,73.5221,73.238,73.5221,7024.0
2022-06-03 10:45:00,82.75,82.85,82.74,82.77,7763.0,73.4777,73.5665,73.4688,73.4955,7763.0
2022-06-03 10:50:00,82.79,82.81,82.57,82.58,8508.0,73.5132,73.531,73.3179,73.3268,8508.0
2022-06-03 10:55:00,82.6,82.65,82.48,82.48,6133.0,73.3445,73.3889,73.238,73.238,6133.0
2022-06-03 11:00:00,82.44,82.5,82.25,82.25,3580.0,73.2025,73.2557,73.0338,73.0338,3580.0
2022-06-03 11:05:00,82.34,82.34,82.16,82.24,4192.0,73.1137,73.1137,72.9538,73.0249,4192.0
2022-06-03 11:10:00,82.18,82.26,81.75,81.81,29341.0,72.9716,73.0426,72.5898,72.6431,29341.0
2022-06-03 11:15:00,81.78,82.07,81.77,82.05,6673.0,72.6164,72.8739,72.6075,72.8562,6673.0
2022-06-03 11:20:00,82.04,82.1,81.87,81.96,16215.0,72.8473,72.9006,72.6963,72.7762,16215.0
2022-06-03 11:25:00,81.97,82.16,81.92,82.02,9126.0,72.7851,72.9538,72.7407,72.8295,9126.0
2022-06-03 11:30:00,82.06,82.33,82.02,82.25,2907.0,72.865,73.1048,72.8295,73.0338,2907.0
2022-06-03 11:35:00,82.33,82.6,82.31,82.52,9447.0,73.1048,73.3445,73.087,73.2735,9447.0
2022-06-03 11:40:00,82.55,82.55,82.31,82.42,8456.0,73.3001,73.3001,73.087,73.1847,8456.0
2022-06-03 11:45:00,82.42,82.43,82.27,82.28,3709.0,73.1847,73.1936,73.0515,73.0604,3709.0
2022-06-03 11:50:00,82.3,82.34,82.12,82.33,7170.0,73.0782,73.1137,72.9183,73.1048,7170.0
2022-06-03 11:55:00,82.35,82.5,82.35,82.42,3571.0,73.1225,73.2557,73.1225,73.1847,3571.0
2022-06-03 12:00:00,82.42,82.64,82.41,82.45,10144.0,73.1847,73.3801,73.1758,73.2113,10144.0
2022-06-03 12:05:00,82.5,82.55,82.38,82.41,3375.0,73.2557,73.3001,73.1492,73.1758,3375.0
2022-06-03 12:10:00,82.43,82.48,82.35,82.38,7003.0,73.1936,73.238,73.1225,73.1492,7003.0
2022-06-03 12:15:00,82.38,82.47,82.24,82.25,4534.0,73.1492,73.2291,73.0249,73.0338,4534.0
2022-06-03 12:20:00,82.21,82.5,82.18,82.48,7008.0,72.9982,73.2557,72.9716,73.238,7008.0
2022-06-03 12:25:00,82.47,82.47,82.38,82.41,1100.0,73.2291,73.2291,73.1492,73.1758,1100.0
2022-06-03 12:30:00,82.46,82.47,82.38,82.4,3118.0,73.2202,73.2291,73.1492,73.1669,3118.0
2022-06-03 12:35:00,82.42,82.47,82.37,82.47,5702.0,73.1847,73.2291,73.1403,73.2291,5702.0
2022-06-03 12:40:00,82.47,82.49,82.39,82.44,3255.0,73.2291,73.2469,73.1581,73.2025,3255.0
2022-06-03 12:45:00,82.44,82.69,82.42,82.67,5180.0,73.2025,73.4245,73.1847,73.4067,5180.0
2022-06-03 12:50:00,82.65,82.69,82.51,82.67,4702.0,73.3889,73.4245,73.2646,73.4067,4702.0
2022-06-03 12:55:00,82.69,82.87,82.69,82.81,4700.0,73.4245,73.5843,73.4245,73.531,4700.0
2022-06-03 13:00:00,82.81,82.95,82.81,82.95,1803.0,73.531,73.6553,73.531,73.6553,1803.0
2022-06-03 13:05:00,82.95,83.0,82.87,82.9,4468.0,73.6553,73.6997,73.5843,73.6109,4468.0
2022-06-03 13:10:00,82.88,82.93,82.84,82.9,5700.0,73.5932,73.6376,73.5576,73.6109,5700.0
2022-06-03 13:15:00,82.87,83.05,82.83,82.84,20681.0,73.5843,73.7441,73.5488,73.5576,20681.0
2022-06-03 13:20:00,82.83,82.87,82.79,82.85,6938.0,73.5488,73.5843,73.5132,73.5665,6938.0
2022-06-03 13:25:00,82.88,82.98,82.84,82.9,9986.0,73.5932,73.682,73.5576,73.6109,9986.0
2022-06-03 13:30:00,82.85,82.88,82.66,82.69,4690.0,73.5665,73.5932,73.3978,73.4245,4690.0
2022-06-03 13:35:00,82.7,82.71,82.64,82.65,3845.0,73.4333,73.4422,73.3801,73.3889,3845.0
2022-06-03 13:40:00,82.67,82.69,82.47,82.48,7034.0,73.4067,73.4245,73.2291,73.238,7034.0
2022-06-03 13:45:00,82.53,82.65,82.49,82.65,4257.0,73.2824,73.3889,73.2469,73.3889,4257.0
2022-06-03 13:50:00,82.62,82.73,82.62,82.69,4065.0,73.3623,73.46,73.3623,73.4245,4065.0
2022-06-03 13:55:00,82.69,82.73,82.66,82.69,2384.0,73.4245,73.46,73.3978,73.4245,2384.0
2022-06-03 14:00:00,82.69,82.72,82.46,82.48,15195.0,73.4245,73.4511,73.2202,73.238,15195.0
2022-06-03 14:05:00,82.46,82.68,82.45,82.64,5775.0,73.2202,73.4156,73.2113,73.3801,5775.0
2022-06-03 14:10:00,82.68,82.75,82.64,82.75,3678.0,73.4156,73.4777,73.3801,73.4777,3678.0
2022-06-03 14:15:00,82.73,82.79,82.68,82.78,6841.0,73.46,73.5132,73.4156,73.5044,6841.0
2022-06-03 14:20:00,82.75,82.75,82.67,82.72,4539.0,73.4777,73.4777,73.4067,73.4511,4539.0
2022-06-03 14:25:00,82.68,82.89,82.6,82.89,4988.0,73.4156,73.602,73.3445,73.602,4988.0
2022-06-03 14:30:00,82.89,82.89,82.8,82.84,4570.0,73.602,73.602,73.5221,73.5576,4570.0
2022-06-03 14:35:00,82.87,82.87,82.66,82.7,6232.0,73.5843,73.5843,73.3978,73.4333,6232.0
2022-06-03 14:40:00,82.66,82.69,82.63,82.67,5048.0,73.3978,73.4245,73.3712,73.4067,5048.0
2022-06-03 14:45:00,82.69,82.75,82.66,82.7,4509.0,73.4245,73.4777,73.3978,73.4333,4509.0
2022-06-03 14:50:00,82.7,82.85,82.7,82.74,7895.0,73.4333,73.5665,73.4333,73.4688,7895.0
2022-06-03 14:55:00,82.75,82.86,82.74,82.85,3358.0,73.4777,73.5754,73.4688,73.5665,3358.0
2022-06-03 15:00:00,82.88,82.92,82.76,82.92,3215.0,73.5932,73.6287,73.4866,73.6287,3215.0
2022-06-03 15:05:00,82.99,82.99,82.66,82.67,7362.0,73.6908,73.6908,73.3978,73.4067,7362.0
2022-06-03 15:10:00,82.69,82.73,82.53,82.55,16488.0,73.4245,73.46,73.2824,73.3001,16488.0
2022-06-03 15:15:00,82.54,82.65,82.49,82.64,5450.0,73.2913,73.3889,73.2469,73.3801,5450.0
2022-06-03 15:20:00,82.68,82.68,82.58,82.64,6079.0,73.4156,73.4156,73.3268,73.3801,6079.0
2022-06-03 15:25:00,82.63,82.88,82.63,82.88,9103.0,73.3712,73.5932,73.3712,73.5932,9103.0
2022-06-03 15:30:00,82.86,82.91,82.8,82.9,10806.0,73.5754,73.6198,73.5221,73.6109,10806.0
2022-06-03 15:35:00,82.89,83.02,82.81,82.94,19496.0,73.602,73.7175,73.531,73.6464,19496.0
2022-06-03 15:40:00,82.94,82.96,82.7,82.7,17105.0,73.6464,73.6642,73.4333,73.4333,17105.0
2022-06-03 15:45:00,82.72,82.75,82.54,82.63,18811.0,73.4511,73.4777,73.2913,73.3712,18811.0
2022-06-03 15:50:00,82.6,82.73,82.42,82.59,27576.0,73.3445,73.46,73.1847,73.3357,27576.0
2022-06-03 15:55:00,82.61,82.77,82.59,82.7,56469.0,73.3534,73.4955,73.3357,73.4333,56469.0
2022-06-06 09:30:00,83.69,84.12,83.65,83.85,22158.0,74.3124,74.6942,74.2769,74.4545,22158.0
2022-06-06 09:35:00,83.83,83.83,83.47,83.79,9338.0,74.4367,74.4367,74.1171,74.4012,9338.0
2022-06-06 09:40:00,83.74,84.12,83.7,83.93,7360.0,74.3568,74.6942,74.3213,74.5255,7360.0
2022-06-06 09:45:00,83.92,84.0,83.73,83.97,7342.0,74.5166,74.5877,74.3479,74.561,7342.0
2022-06-06 09:50:00,84.05,84.23,83.75,83.96,7585.0,74.6321,74.7919,74.3657,74.5521,7585.0
2022-06-06 09:55:00,84.11,84.31,83.98,84.29,4316.0,74.6853,74.8629,74.5699,74.8452,4316.0
2022-06-06 10:00:00,84.3,84.38,84.22,84.25,10212.0,74.854,74.9251,74.783,74.8097,10212.0
2022-06-06 10:05:00,84.22,84.32,84.2,84.2,4169.0,74.783,74.8718,74.7653,74.7653,4169.0
2022-06-06 10:10:00,84.19,84.26,84.05,84.16,5064.0,74.7564,74.8185,74.6321,74.7297,5064.0
2022-06-06 10:15:00,84.04,84.04,83.82,83.91,3051.0,74.6232,74.6232,74.4278,74.5077,3051.0
2022-06-06 10:20:00,83.89,84.14,83.87,84.09,7227.0,74.49,74.712,74.4722,74.6676,7227.0
2022-06-06 10:25:00,84.09,84.15,83.9,83.9,1440.0,74.6676,74.7209,74.4989,74.4989,1440.0
2022-06-06 10:30:00,83.87,83.96,83.78,83.95,3541.0,74.4722,74.5521,74.3923,74.5433,3541.0
2022-06-06 10:35:00,83.85,83.85,83.66,83.72,4253.0,74.4545,74.4545,74.2858,74.339,4253.0
2022-06-06 10:40:00,83.76,83.76,83.52,83.66,4053.0,74.3746,74.3746,74.1614,74.2858,4053.0
2022-06-06 10:45:00,83.72,83.75,83.64,83.74,3608.0,74.339,74.3657,74.268,74.3568,3608.0
2022-06-06 10:50:00,83.8,83.88,83.77,83.78,5875.0,74.4101,74.4811,74.3834,74.3923,5875.0
2022-06-06 10:55:00,83.78,83.82,83.72,83.82,1380.0,74.3923,74.4278,74.339,74.4278,1380.0
2022-06-06 11:00:00,83.75,83.86,83.74,83.81,3429.0,74.3657,74.4634,74.3568,74.419,3429.0
2022-06-06 11:05:00,83.84,83.92,83.73,83.8,3132.0,74.4456,74.5166,74.3479,74.4101,3132.0
2022-06-06 11:10:00,83.72,83.72,83.47,83.48,7221.0,74.339,74.339,74.1171,74.1259,7221.0
2022-06-06 11:15:00,83.48,83.54,83.27,83.27,4988.0,74.1259,74.1792,73.9395,73.9395,4988.0
2022-06-06 11:20:00,83.3,83.35,83.2,83.27,3853.0,73.9661,74.0105,73.8773,73.9395,3853.0
2022-06-06 11:25:00,83.18,83.26,83.14,83.14,4578.0,73.8595,73.9306,73.824,73.824,4578.0
2022-06-06 11:30:00,83.17,83.21,83.09,83.17,1526.0,73.8507,73.8862,73.7796,73.8507,1526.0
2022-06-06 11:35:00,83.14,83.25,83.09,83.25,5918.0,73.824,73.9217,73.7796,73.9217,5918.0
2022-06-06 11:40:00,83.18,83.42,83.16,83.42,1707.0,73.8595,74.0727,73.8418,74.0727,1707.0
2022-06-06 11:45:00,83.44,83.48,83.09,83.15,16600.0,74.0904,74.1259,73.7796,73.8329,16600.0
2022-06-06 11:50:00,83.12,83.18,83.07,83.17,2360.0,73.8063,73.8595,73.7619,73.8507,2360.0
2022-06-06 11:55:00,83.22,83.24,83.15,83.15,800.0,73.8951,73.9128,73.8329,73.8329,800.0
2022-06-06 12:00:00,83.17,83.17,82.72,82.78,10096.0,73.8507,73.8507,73.4511,73.5044,10096.0
2022-06-06 12:05:00,82.81,82.9,82.73,82.73,3483.0,73.531,73.6109,73.46,73.46,3483.0
2022-06-06 12:10:00,82.73,82.74,82.49,82.54,3794.0,73.46,73.4688,73.2469,73.2913,3794.0
2022-06-06 12:15:00,82.51,82.63,82.49,82.62,2424.0,73.2646,73.3712,73.2469,73.3623,2424.0
2022-06-06 12:20:00,82.61,82.71,82.59,82.68,10755.0,73.3534,73.4422,73.3357,73.4156,10755.0
2022-06-06 12:25:00,82.7,82.73,82.58,82.58,600.0,73.4333,73.46,73.3268,73.3268,600.0
2022-06-06 12:30:00,82.53,82.56,82.38,82.56,3460.0,73.2824,73.309,73.1492,73.309,3460.0
2022-06-06 12:35:00,82.57,82.74,82.57,82.74,2713.0,73.3179,73.4688,73.3179,73.4688,2713.0
2022-06-06 12:40:00,82.78,82.85,82.72,82.81,2943.0,73.5044,73.5665,73.4511,73.531,2943.0
2022-06-06 12:45:00,82.81,82.88,82.79,82.86,1533.0,73.531,73.5932,73.5132,73.5754,1533.0
2022-06-06 12:50:00,82.78,82.9,82.74,82.89,1000.0,73.5044,73.6109,73.4688,73.602,1000.0
2022-06-06 12:55:00,82.89,82.91,82.84,82.9,2899.0,73.602,73.6198,73.5576,73.6109,2899.0
2022-06-06 13:00:00,82.9,82.9,82.79,82.8,4551.0,73.6109,73.6109,73.5132,73.5221,4551.0
2022-06-06 13:05:00,82.75,82.84,82.72,82.78,2321.0,73.4777,73.5576,73.4511,73.5044,2321.0
2022-06-06 13:10:00,82.78,82.85,82.62,82.74,4615.0,73.5044,73.5665,73.3623,73.4688,4615.0
2022-06-06 13:15:00,82.67,82.75,82.56,82.67,10155.0,73.4067,73.4777,73.309,73.4067,10155.0
2022-06-06 13:20:00,82.64,82.77,82.55,82.77,3896.0,73.3801,73.4955,73.3001,73.4955,3896.0
2022-06-06 13:25:00,82.76,82.76,82.64,82.76,5031.0,73.4866,73.4866,73.3801,73.4866,5031.0
2022-06-06 13:30:00,82.75,82.85,82.73,82.78,3331.0,73.4777,73.5665,73.46,73.5044,3331.0
2022-06-06 13:35:00,82.7,82.96,82.7,82.94,3084.0,73.4333,73.6642,73.4333,73.6464,3084.0
2022-06-06 13:40:00,82.96,83.11,82.93,83.08,4016.0,73.6642,73.7974,73.6376,73.7708,4016.0
2022-06-06 13:45:00,83.13,83.17,83.03,83.12,6374.0,73.8151,73.8507,73.7264,73.8063,6374.0
2022-06-06 13:50:00,83.12,83.23,83.12,83.16,2786.0,73.8063,73.9039,73.8063,73.8418,2786.0
2022-06-06 13:55:00,83.2,83.26,83.17,83.26,1817.0,73.8773,73.9306,73.8507,73.9306,1817.0
2022-06-06 14:00:00,83.26,83.3,83.17,83.27,4809.0,73.9306,73.9661,73.8507,73.9395,4809.0
2022-06-06 14:05:00,83.29,83.29,83.14,83.18,2475.0,73.9572,73.9572,73.824,73.8595,2475.0
2022-06-06 14:10:00,83.16,83.2,83.08,83.12,4142.0,73.8418,73.8773,73.7708,73.8063,4142.0
2022-06-06 14:15:00,83.12,83.12,82.99,83.09,2300.0,73.8063,73.8063,73.6908,73.7796,2300.0
2022-06-06 14:20:00,83.03,83.09,82.77,82.89,4805.0,73.7264,73.7796,73.4955,73.602,4805.0
2022-06-06 14:25:00,82.85,82.85,82.7,82.77,3955.0,73.5665,73.5665,73.4333,73.4955,3955.0
2022-06-06 14:30:00,82.76,82.78,82.67,82.67,4500.0,73.4866,73.5044,73.4067,73.4067,4500.0
2022-06-06 14:35:00,82.7,82.73,82.56,82.56,17489.0,73.4333,73.46,73.309,73.309,17489.0
2022-06-06 14:40:00,82.62,82.64,82.52,82.59,3614.0,73.3623,73.3801,73.2735,73.3357,3614.0
2022-06-06 14:45:00,82.57,82.64,82.55,82.59,4551.0,73.3179,73.3801,73.3001,73.3357,4551.0
2022-06-06 14:50:00,82.51,82.61,82.31,82.59,5225.0,73.2646,73.3534,73.087,73.3357,5225.0
2022-06-06 14:55:00,82.53,82.58,82.47,82.49,3146.0,73.2824,73.3268,73.2291,73.2469,3146.0
2022-06-06 15:00:00,82.44,82.49,82.38,82.38,5689.0,73.2025,73.2469,73.1492,73.1492,5689.0
2022-06-06 15:05:00,82.35,82.4,82.29,82.36,9360.0,73.1225,73.1669,73.0693,73.1314,9360.0
2022-06-06 15:10:00,82.33,82.39,82.25,82.36,7736.0,73.1048,73.1581,73.0338,73.1314,7736.0
2022-06-06 15:15:00,82.36,82.44,82.26,82.26,8669.0,73.1314,73.2025,73.0426,73.0426,8669.0
2022-06-06 15:20:00,82.26,82.44,82.19,82.37,9928.0,73.0426,73.2025,72.9805,73.1403,9928.0
2022-06-06 15:25:00,82.37,82.43,82.31,82.31,7475.0,73.1403,73.1936,73.087,73.087,7475.0
2022-06-06 15:30:00,82.3,82.4,82.24,82.39,14265.0,73.0782,73.1669,73.0249,73.1581,14265.0
2022-06-06 15:35:00,82.37,82.37,82.13,82.3,13761.0,73.1403,73.1403,72.9272,73.0782,13761.0
2022-06-06 15:40:00,82.29,82.51,82.25,82.51,15248.0,73.0693,73.2646,73.0338,73.2646,15248.0
2022-06-06 15:45:00,82.49,82.52,82.19,82.23,14123.0,73.2469,73.2735,72.9805,73.016,14123.0
2022-06-06 15:50:00,82.26,82.54,82.25,82.43,60596.0,73.0426,73.2913,73.0338,73.1936,60596.0
2022-06-06 15:55:00,82.43,82.54,82.38,82.54,117840.0,73.1936,73.2913,73.1492,73.2913,117840.0
2022-06-07 09:30:00,81.71,82.07,81.52,81.87,15858.0,72.5543,72.8739,72.3856,72.6963,15858.0
2022-06-07 09:35:00,82.05,82.29,81.93,81.98,4540.0,72.8562,73.0693,72.7496,72.794,4540.0
2022-06-07 09:40:00,81.93,82.05,81.69,81.69,5989.0,72.7496,72.8562,72.5365,72.5365,5989.0
2022-06-07 09:45:00,81.64,81.82,81.59,81.72,5068.0,72.4921,72.6519,72.4477,72.5631,5068.0
2022-06-07 09:50:00,81.79,82.14,81.78,82.14,5357.0,72.6253,72.9361,72.6164,72.9361,5357.0
2022-06-07 09:55:00,82.09,82.2,82.02,82.08,2849.0,72.8917,72.9894,72.8295,72.8828,2849.0
2022-06-07 10:00:00,82.07,82.07,81.74,81.89,26051.0,72.8739,72.8739,72.5809,72.7141,26051.0
2022-06-07 10:05:00,82.0,82.1,81.96,82.01,10535.0,72.8118,72.9006,72.7762,72.8206,10535.0
2022-06-07 10:10:00,82.03,82.07,81.82,82.0,6409.0,72.8384,72.8739,72.6519,72.8118,6409.0
2022-06-07 10:15:00,82.02,82.14,81.93,81.99,10760.0,72.8295,72.9361,72.7496,72.8029,10760.0
2022-06-07 10:20:00,82.0,82.32,82.0,82.23,16419.0,72.8118,73.0959,72.8118,73.016,16419.0
2022-06-07 10:25:00,82.09,82.68,82.09,82.68,13806.0,72.8917,73.4156,72.8917,73.4156,13806.0
2022-06-07 10:30:00,82.62,82.88,82.47,82.86,10247.0,73.3623,73.5932,73.2291,73.5754,10247.0
2022-06-07 10:35:00,82.86,83.14,82.82,83.03,4805.0,73.5754,73.824,73.5399,73.7264,4805.0
2022-06-07 10:40:00,83.03,83.18,82.98,83.05,4888.0,73.7264,73.8595,73.682,73.7441,4888.0
2022-06-07 10:45:00,83.1,83.15,82.98,83.05,2495.0,73.7885,73.8329,73.682,73.7441,2495.0
2022-06-07 10:50:00,83.04,83.16,82.97,83.06,34048.0,73.7352,73.8418,73.6731,73.753,34048.0
2022-06-07 10:55:00,83.03,83.06,82.9,82.98,1818.0,73.7264,73.753,73.6109,73.682,1818.0
2022-06-07 11:00:00,82.97,83.18,82.97,83.03,5845.0,73.6731,73.8595,73.6731,73.7264,5845.0
2022-06-07 11:05:00,83.04,83.04,82.91,82.98,2627.0,73.7352,73.7352,73.6198,73.682,2627.0
2022-06-07 11:10:00,83.0,83.13,82.98,83.02,2609.0,73.6997,73.8151,73.682,73.7175,2609.0
2022-06-07 11:15:00,83.07,83.09,82.95,82.95,4156.0,73.7619,73.7796,73.6553,73.6553,4156.0
2022-06-07 11:20:00,82.95,82.95,82.6,82.64,3500.0,73.6553,73.6553,73.3445,73.3801,3500.0
2022-06-07 11:25:00,82.63,82.67,82.48,82.59,4553.0,73.3712,73.4067,73.238,73.3357,4553.0
2022-06-07 11:30:00,82.5,82.62,82.47,82.62,4088.0,73.2557,73.3623,73.2291,73.3623,4088.0
2022-06-07 11:35:00,82.65,82.65,82.51,82.53,2097.0,73.3889,73.3889,73.2646,73.2824,2097.0
2022-06-07 11:40:00,82.68,82.68,82.63,82.66,2677.0,73.4156,73.4156,73.3712,73.3978,2677.0
2022-06-07 11:45:00,82.66,82.74,82.43,82.43,9366.0,73.3978,73.4688,73.1936,73.1936,9366.0
2022-06-07 11:50:00,82.44,82.79,82.43,82.79,6301.0,73.2025,73.5132,73.1936,73.5132,6301.0
2022-06-07 11:55:00,82.82,82.86,82.74,82.76,2354.0,73.5399,73.5754,73.4688,73.4866,2354.0
2022-06-07 12:00:00,82.78,82.86,82.71,82.71,7118.0,73.5044,73.5754,73.4422,73.4422,7118.0
2022-06-07 12:05:00,82.76,82.78,82.65,82.77,3258.0,73.4866,73.5044,73.3889,73.4955,3258.0
2022-06-07 12:10:00,82.76,82.86,82.76,82.85,1248.0,73.4866,73.5754,73.4866,73.5665,1248.0
2022-06-07 12:15:00,82.81,82.81,82.6,82.7,4227.0,73.531,73.531,73.3445,73.4333,4227.0
2022-06-07 12:20:00,82.64,82.95,82.62,82.95,52428.0,73.3801,73.6553,73.3623,73.6553,52428.0
2022-06-07 12:25:00,82.91,83.03,82.91,83.03,1196.0,73.6198,73.7264,73.6198,73.7264,1196.0
2022-06-07 12:30:00,83.07,83.12,82.93,83.11,6091.0,73.7619,73.8063,73.6376,73.7974,6091.0
2022-06-07 12:35:00,83.13,83.17,83.08,83.13,4112.0,73.8151,73.8507,73.7708,73.8151,4112.0
2022-06-07 12:40:00,83.22,83.28,83.21,83.27,2494.0,73.8951,73.9483,73.8862,73.9395,2494.0
2022-06-07 12:45:00,83.28,83.35,83.27,83.33,5757.0,73.9483,74.0105,73.9395,73.9927,5757.0
2022-06-07 12:50:00,83.35,83.35,83.18,83.26,6835.0,74.0105,74.0105,73.8595,73.9306,6835.0
2022-06-07 12:55:00,83.28,83.29,83.11,83.19,6129.0,73.9483,73.9572,73.7974,73.8684,6129.0
2022-06-07 13:00:00,83.25,83.38,83.21,83.37,6059.0,73.9217,74.0371,73.8862,74.0283,6059.0
2022-06-07 13:05:00,83.39,83.46,83.33,83.45,2370.0,74.046,74.1082,73.9927,74.0993,2370.0
2022-06-07 13:10:00,83.5,83.57,83.46,83.53,5224.0,74.1437,74.2058,74.1082,74.1703,5224.0
2022-06-07 13:15:00,83.54,83.6,83.51,83.56,10264.0,74.1792,74.2325,74.1526,74.197,10264.0
2022-06-07 13:20:00,83.52,83.61,83.45,83.54,12107.0,74.1614,74.2414,74.0993,74.1792,12107.0
2022-06-07 13:25:00,83.53,83.59,83.49,83.59,4758.0,74.1703,74.2236,74.1348,74.2236,4758.0
2022-06-07 13:30:00,83.57,83.63,83.42,83.46,8500.0,74.2058,74.2591,74.0727,74.1082,8500.0
2022-06-07 13:35:00,83.49,83.55,83.49,83.55,781.0,74.1348,74.1881,74.1348,74.1881,781.0
2022-06-07 13:40:00,83.55,83.55,83.49,83.51,3175.0,74.1881,74.1881,74.1348,74.1526,3175.0
2022-06-07 13:45:00,83.51,83.6,83.47,83.56,6701.0,74.1526,74.2325,74.1171,74.197,6701.0
2022-06-07 13:50:00,83.56,83.59,83.5,83.5,2206.0,74.197,74.2236,74.1437,74.1437,2206.0
2022-06-07 13:55:00,83.53,83.53,83.47,83.47,4600.0,74.1703,74.1703,74.1171,74.1171,4600.0
2022-06-07 14:00:00,83.46,83.46,83.26,83.34,18880.0,74.1082,74.1082,73.9306,74.0016,18880.0
2022-06-07 14:05:00,83.35,83.7,83.35,83.64,8868.0,74.0105,74.3213,74.0105,74.268,8868.0
2022-06-07 14:10:00,83.67,83.78,83.65,83.74,3812.0,74.2946,74.3923,74.2769,74.3568,3812.0
2022-06-07 14:15:00,83.73,83.8,83.66,83.66,3972.0,74.3479,74.4101,74.2858,74.2858,3972.0
2022-06-07 14:20:00,83.63,83.74,83.59,83.73,3134.0,74.2591,74.3568,74.2236,74.3479,3134.0
2022-06-07 14:25:00,83.74,83.82,83.69,83.76,8368.0,74.3568,74.4278,74.3124,74.3746,8368.0
2022-06-07 14:30:00,83.76,83.92,83.75,83.88,4207.0,74.3746,74.5166,74.3657,74.4811,4207.0
2022-06-07 14:35:00,83.91,83.93,83.77,83.83,10841.0,74.5077,74.5255,74.3834,74.4367,10841.0
2022-06-07 14:40:00,83.85,83.85,83.59,83.59,4924.0,74.4545,74.4545,74.2236,74.2236,4924.0
2022-06-07 14:45:00,83.66,83.68,83.53,83.58,4836.0,74.2858,74.3035,74.1703,74.2147,4836.0
2022-06-07 14:50:00,83.6,83.73,83.58,83.68,3642.0,74.2325,74.3479,74.2147,74.3035,3642.0
2022-06-07 14:55:00,83.67,83.71,83.58,83.7,1560.0,74.2946,74.3302,74.2147,74.3213,1560.0
2022-06-07 15:00:00,83.69,83.8,83.68,83.77,1574.0,74.3124,74.4101,74.3035,74.3834,1574.0
2022-06-07 15:05:00,83.77,83.92,83.75,83.89,6924.0,74.3834,74.5166,74.3657,74.49,6924.0
2022-06-07 15:10:00,83.92,83.95,83.81,83.9,7842.0,74.5166,74.5433,74.419,74.4989,7842.0
2022-06-07 15:15:00,83.88,84.03,83.87,83.95,37470.0,74.4811,74.6143,74.4722,74.5433,37470.0
2022-06-07 15:20:00,83.98,84.3,83.95,84.26,47502.0,74.5699,74.854,74.5433,74.8185,47502.0
2022-06-07 15:25:00,84.27,84.34,84.22,84.31,15231.0,74.8274,74.8896,74.783,74.8629,15231.0
2022-06-07 15:30:00,84.29,84.43,84.19,84.4,29265.0,74.8452,74.9695,74.7564,74.9428,29265.0
2022-06-07 15:35:00,84.39,84.45,84.35,84.42,11008.0,74.934,74.9872,74.8984,74.9606,11008.0
2022-06-07 15:40:00,84.42,84.52,84.42,84.51,15119.0,74.9606,75.0494,74.9606,75.0405,15119.0
2022-06-07 15:45:00,84.49,84.56,84.47,84.54,69127.0,75.0228,75.0849,75.005,75.0672,69127.0
2022-06-07 15:50:00,84.52,84.65,84.5,84.6,40375.0,75.0494,75.1648,75.0316,75.1204,40375.0
2022-06-07 15:55:00,84.59,84.59,84.41,84.49,59949.0,75.1116,75.1116,74.9517,75.0228,59949.0
2022-06-08 09:30:00,84.29,84.34,83.24,83.55,24630.0,74.8452,74.8896,73.9128,74.1881,24630.0
2022-06-08 09:35:00,83.49,83.8,83.25,83.76,19869.0,74.1348,74.4101,73.9217,74.3746,19869.0
2022-06-08 09:40:00,83.73,83.75,83.47,83.7,13628.0,74.3479,74.3657,74.1171,74.3213,13628.0
2022-06-08 09:45:00,83.68,84.1,83.68,84.1,8287.0,74.3035,74.6765,74.3035,74.6765,8287.0
2022-06-08 09:50:00,83.89,83.94,83.81,83.89,10484.0,74.49,74.5344,74.419,74.49,10484.0
2022-06-08 09:55:00,83.91,83.98,83.79,83.85,13776.0,74.5077,74.5699,74.4012,74.4545,13776.0
2022-06-08 10:00:00,83.85,83.96,83.44,83.69,30789.0,74.4545,74.5521,74.0904,74.3124,30789.0
2022-06-08 10:05:00,83.65,83.95,83.65,83.88,7033.0,74.2769,74.5433,74.2769,74.4811,7033.0
2022-06-08 10:10:00,83.88,83.88,83.54,83.58,21020.0,74.4811,74.4811,74.1792,74.2147,21020.0
2022-06-08 10:15:00,83.6,83.63,83.31,83.46,45820.0,74.2325,74.2591,73.975,74.1082,45820.0
2022-06-08 10:20:00,83.49,83.66,83.45,83.54,15735.0,74.1348,74.2858,74.0993,74.1792,15735.0
2022-06-08 10:25:00,83.53,83.57,83.34,83.34,13502.0,74.1703,74.2058,74.0016,74.0016,13502.0
2022-06-08 10:30:00,83.33,83.51,83.32,83.51,7634.0,73.9927,74.1526,73.9839,74.1526,7634.0
2022-06-08 10:35:00,83.51,83.59,83.39,83.42,8658.0,74.1526,74.2236,74.046,74.0727,8658.0
2022-06-08 10:40:00,83.42,83.42,83.03,83.14,8623.0,74.0727,74.0727,73.7264,73.824,8623.0
2022-06-08 10:45:00,83.19,83.33,83.16,83.21,3455.0,73.8684,73.9927,73.8418,73.8862,3455.0
2022-06-08 10:50:00,83.23,83.35,83.19,83.34,5157.0,73.9039,74.0105,73.8684,74.0016,5157.0
2022-06-08 10:55:00,83.39,83.39,83.27,83.34,2849.0,74.046,74.046,73.9395,74.0016,2849.0
2022-06-08 11:00:00,83.37,83.37,83.19,83.28,6752.0,74.0283,74.0283,73.8684,73.9483,6752.0
2022-06-08 11:05:00,83.27,83.45,83.27,83.4,2192.0,73.9395,74.0993,73.9395,74.0549,2192.0
2022-06-08 11:10:00,83.46,83.68,83.45,83.68,7050.0,74.1082,74.3035,74.0993,74.3035,7050.0
2022-06-08 11:15:00,83.72,83.97,83.67,83.9,4525.0,74.339,74.561,74.2946,74.4989,4525.0
2022-06-08 11:20:00,83.85,83.9,83.76,83.76,18834.0,74.4545,74.4989,74.3746,74.3746,18834.0
2022-06-08 11:25:00,83.74,83.89,83.7,83.88,2334.0,74.3568,74.49,74.3213,74.4811,2334.0
2022-06-08 11:30:00,83.89,84.19,83.89,83.97,8244.0,74.49,74.7564,74.49,74.561,8244.0
2022-06-08 11:35:00,83.99,84.03,83.89,83.95,10326.0,74.5788,74.6143,74.49,74.5433,10326.0
2022-06-08 11:40:00,84.02,84.09,83.81,83.84,5035.0,74.6054,74.6676,74.419,74.4456,5035.0
2022-06-08 11:45:00,83.85,83.92,83.75,83.83,6416.0,74.4545,74.5166,74.3657,74.4367,6416.0
2022-06-08 11:50:00,83.89,83.89,83.7,83.73,5827.0,74.49,74.49,74.3213,74.3479,5827.0
2022-06-08 11:55:00,83.67,83.73,83.62,83.64,2941.0,74.2946,74.3479,74.2502,74.268,2941.0
2022-06-08 12:00:00,83.71,83.76,83.61,83.61,3329.0,74.3302,74.3746,74.2414,74.2414,3329.0
2022-06-08 12:05:00,83.54,83.55,83.39,83.39,3599.0,74.1792,74.1881,74.046,74.046,3599.0
2022-06-08 12:10:00,83.4,83.51,83.4,83.42,3454.0,74.0549,74.1526,74.0549,74.0727,3454.0
2022-06-08 12:15:00,83.41,83.43,83.26,83.3,10588.0,74.0638,74.0815,73.9306,73.9661,10588.0
2022-06-08 12:20:00,83.27,83.27,83.04,83.08,4677.0,73.9395,73.9395,73.7352,73.7708,4677.0
2022-06-08 12:25:00,83.07,83.07,82.82,83.02,5430.0,73.7619,73.7619,73.5399,73.7175,5430.0
2022-06-08 12:30:00,83.07,83.13,82.7,82.77,21312.0,73.7619,73.8151,73.4333,73.4955,21312.0
2022-06-08 12:35:00,82.81,83.14,82.81,82.89,8740.0,73.531,73.824,73.531,73.602,8740.0
2022-06-08 12:40:00,82.86,82.96,82.78,82.81,4049.0,73.5754,73.6642,73.5044,73.531,4049.0
2022-06-08 12:45:00,82.73,82.76,82.46,82.68,40819.0,73.46,73.4866,73.2202,73.4156,40819.0
2022-06-08 12:50:00,82.67,82.83,82.62,82.79,15831.0,73.4067,73.5488,73.3623,73.5132,15831.0
2022-06-08 12:55:00,82.83,83.08,82.8,83.08,5544.0,73.5488,73.7708,73.5221,73.7708,5544.0
2022-06-08 13:00:00,83.08,83.08,82.97,83.02,6732.0,73.7708,73.7708,73.6731,73.7175,6732.0
2022-06-08 13:05:00,82.97,83.26,82.97,83.2,7169.0,73.6731,73.9306,73.6731,73.8773,7169.0
2022-06-08 13:10:00,83.2,83.22,82.99,83.19,19898.0,73.8773,73.8951,73.6908,73.8684,19898.0
2022-06-08 13:15:00,83.17,83.37,83.12,83.33,6101.0,73.8507,74.0283,73.8063,73.9927,6101.0
2022-06-08 13:20:00,83.28,83.42,83.21,83.42,13079.0,73.9483,74.0727,73.8862,74.0727,13079.0
2022-06-08 13:25:00,83.45,83.46,83.32,83.32,24289.0,74.0993,74.1082,73.9839,73.9839,24289.0
2022-06-08 13:30:00,83.3,83.41,83.23,83.3,39686.0,73.9661,74.0638,73.9039,73.9661,39686.0
2022-06-08 13:35:00,83.3,83.3,83.03,83.15,20070.0,73.9661,73.9661,73.7264,73.8329,20070.0
2022-06-08 13:40:00,83.12,83.46,83.12,83.46,18973.0,73.8063,74.1082,73.8063,74.1082,18973.0
2022-06-08 13:45:00,83.45,83.62,83.44,83.5,14317.0,74.0993,74.2502,74.0904,74.1437,14317.0
2022-06-08 13:50:00,83.51,83.54,83.4,83.41,7017.0,74.1526,74.1792,74.0549,74.0638,7017.0
2022-06-08 13:55:00,83.41,83.55,83.39,83.45,4748.0,74.0638,74.1881,74.046,74.0993,4748.0
2022-06-08 14:00:00,83.52,83.76,83.47,83.7,18163.0,74.1614,74.3746,74.1171,74.3213,18163.0
2022-06-08 14:05:00,83.73,83.87,83.73,83.8,3674.0,74.3479,74.4722,74.3479,74.4101,3674.0
2022-06-08 14:10:00,83.85,83.88,83.79,83.87,6296.0,74.4545,74.4811,74.4012,74.4722,6296.0
2022-06-08 14:15:00,83.86,83.94,83.85,83.9,5021.0,74.4634,74.5344,74.4545,74.4989,5021.0
2022-06-08 14:20:00,83.94,83.96,83.86,83.93,20262.0,74.5344,74.5521,74.4634,74.5255,20262.0
2022-06-08 14:25:00,83.93,83.93,83.66,83.76,14907.0,74.5255,74.5255,74.2858,74.3746,14907.0
2022-06-08 14:30:00,83.77,83.85,83.64,83.65,32969.0,74.3834,74.4545,74.268,74.2769,32969.0
2022-06-08 14:35:00,83.59,83.59,83.44,83.5,4290.0,74.2236,74.2236,74.0904,74.1437,4290.0
2022-06-08 14:40:00,83.5,83.67,83.48,83.62,54875.0,74.1437,74.2946,74.1259,74.2502,54875.0
2022-06-08 14:45:00,83.64,83.7,83.48,83.55,18182.0,74.268,74.3213,74.1259,74.1881,18182.0
2022-06-08 14:50:00,83.55,83.57,83.44,83.48,4738.0,74.1881,74.2058,74.0904,74.1259,4738.0
2022-06-08 14:55:00,83.49,83.5,83.39,83.39,3076.0,74.1348,74.1437,74.046,74.046,3076.0
2022-06-08 15:00:00,83.39,83.39,83.22,83.34,5364.0,74.046,74.046,73.8951,74.0016,5364.0
2022-06-08 15:05:00,83.34,83.34,83.18,83.32,8101.0,74.0016,74.0016,73.8595,73.9839,8101.0
2022-06-08 15:10:00,83.32,83.46,83.29,83.36,5914.0,73.9839,74.1082,73.9572,74.0194,5914.0
2022-06-08 15:15:00,83.36,83.4,83.27,83.37,6789.0,74.0194,74.0549,73.9395,74.0283,6789.0
2022-06-08 15:20:00,83.37,83.51,83.36,83.5,11395.0,74.0283,74.1526,74.0194,74.1437,11395.0
2022-06-08 15:25:00,83.52,83.56,83.47,83.55,17520.0,74.1614,74.197,74.1171,74.1881,17520.0
2022-06-08 15:30:00,83.55,83.62,83.48,83.54,16390.0,74.1881,74.2502,74.1259,74.1792,16390.0
2022-06-08 15:35:00,83.54,83.6,83.5,83.5,19014.0,74.1792,74.2325,74.1437,74.1437,19014.0
2022-06-08 15:40:00,83.5,83.56,83.45,83.53,23294.0,74.1437,74.197,74.0993,74.1703,23294.0
2022-06-08 15:45:00,83.53,83.54,83.43,83.51,26714.0,74.1703,74.1792,74.0815,74.1526,26714.0
2022-06-08 15:50:00,83.51,83.7,83.48,83.59,49464.0,74.1526,74.3213,74.1259,74.2236,49464.0
2022-06-08 15:55:00,83.58,83.77,83.58,83.69,106484.0,74.2147,74.3834,74.2147,74.3124,106484.0
2022-06-09 09:30:00,83.13,83.82,83.13,83.82,17568.0,73.8151,74.4278,73.8151,74.4278,17568.0
2022-06-09 09:35:00,83.82,83.9,83.62,83.88,9151.0,74.4278,74.4989,74.2502,74.4811,9151.0
2022-06-09 09:40:00,83.88,84.12,83.63,83.97,13293.0,74.4811,74.6942,74.2591,74.561,13293.0
2022-06-09 09:45:00,83.92,84.65,83.82,84.56,10007.0,74.5166,75.1648,74.4278,75.0849,10007.0
2022-06-09 09:50:00,84.56,84.8,84.46,84.6,15844.0,75.0849,75.298,74.9961,75.1204,15844.0
2022-06-09 09:55:00,84.55,84.72,84.48,84.62,7989.0,75.076,75.227,75.0139,75.1382,7989.0
2022-06-09 10:00:00,84.67,85.2,84.59,84.96,26480.0,75.1826,75.6532,75.1116,75.4401,26480.0
2022-06-09 10:05:00,84.99,85.02,84.66,84.81,17089.0,75.4667,75.4934,75.1737,75.3069,17089.0
2022-06-09 10:10:00,84.84,84.94,84.7,84.84,15231.0,75.3335,75.4223,75.2092,75.3335,15231.0
2022-06-09 10:15:00,84.9,85.06,84.8,84.8,15262.0,75.3868,75.5289,75.298,75.298,15262.0
2022-06-09 10:20:00,84.8,84.91,84.72,84.79,4559.0,75.298,75.3957,75.227,75.2891,4559.0
2022-06-09 10:25:00,84.8,84.9,84.74,84.89,9799.0,75.298,75.3868,75.2447,75.3779,9799.0
2022-06-09 10:30:00,85.01,85.08,84.77,84.78,15979.0,75.4845,75.5466,75.2714,75.2803,15979.0
2022-06-09 10:35:00,84.82,85.09,84.76,84.98,68358.0,75.3158,75.5555,75.2625,75.4579,68358.0
2022-06-09 10:40:00,84.94,84.99,84.58,84.61,13713.0,75.4223,75.4667,75.1027,75.1293,13713.0
2022-06-09 10:45:00,84.59,84.64,84.44,84.51,5833.0,75.1116,75.156,74.9784,75.0405,5833.0
2022-06-09 10:50:00,84.49,84.49,83.95,83.95,8701.0,75.0228,75.0228,74.5433,74.5433,8701.0
2022-06-09 10:55:00,83.98,84.09,83.89,83.95,21819.0,74.5699,74.6676,74.49,74.5433,21819.0
2022-06-09 11:00:00,83.95,83.97,83.63,83.65,6040.0,74.5433,74.561,74.2591,74.2769,6040.0
2022-06-09 11:05:00,83.67,83.74,83.52,83.7,9152.0,74.2946,74.3568,74.1614,74.3213,9152.0
2022-06-09 11:10:00,83.69,83.87,83.69,83.75,5582.0,74.3124,74.4722,74.3124,74.3657,5582.0
2022-06-09 11:15:00,83.75,83.84,83.66,83.75,7506.0,74.3657,74.4456,74.2858,74.3657,7506.0
2022-06-09 11:20:00,83.76,83.88,83.73,83.78,30126.0,74.3746,74.4811,74.3479,74.3923,30126.0
2022-06-09 11:25:00,83.85,83.87,83.58,83.61,5164.0,74.4545,74.4722,74.2147,74.2414,5164.0
2022-06-09 11:30:00,83.63,83.72,83.56,83.64,11301.0,74.2591,74.339,74.197,74.268,11301.0
2022-06-09 11:35:00,83.79,83.83,83.73,83.78,7203.0,74.4012,74.4367,74.3479,74.3923,7203.0
2022-06-09 11:40:00,83.88,84.06,83.83,84.05,10519.0,74.4811,74.6409,74.4367,74.6321,10519.0
2022-06-09 11:45:00,84.04,84.09,83.82,83.84,5181.0,74.6232,74.6676,74.4278,74.4456,5181.0
2022-06-09 11:50:00,83.85,84.03,83.71,84.02,12249.0,74.4545,74.6143,74.3302,74.6054,12249.0
2022-06-09 11:55:00,84.07,84.27,83.99,84.27,13506.0,74.6498,74.8274,74.5788,74.8274,13506.0
2022-06-09 12:00:00,84.28,84.69,84.26,84.58,10723.0,74.8363,75.2003,74.8185,75.1027,10723.0
2022-06-09 12:05:00,84.56,84.56,84.43,84.54,1230.0,75.0849,75.0849,74.9695,75.0672,1230.0
2022-06-09 12:10:00,84.48,84.48,84.18,84.18,4168.0,75.0139,75.0139,74.7475,74.7475,4168.0
2022-06-09 12:15:00,84.23,84.36,84.22,84.36,3489.0,74.7919,74.9073,74.783,74.9073,3489.0
2022-06-09 12:20:00,84.34,84.5,84.33,84.46,2541.0,74.8896,75.0316,74.8807,74.9961,2541.0
2022-06-09 12:25:00,84.47,84.55,84.46,84.54,2000.0,75.005,75.076,74.9961,75.0672,2000.0
2022-06-09 12:30:00,84.59,84.63,84.46,84.6,4265.0,75.1116,75.1471,74.9961,75.1204,4265.0
2022-06-09 12:35:00,84.61,84.72,84.58,84.66,4874.0,75.1293,75.227,75.1027,75.1737,4874.0
2022-06-09 12:40:00,84.71,84.82,84.68,84.79,4375.0,75.2181,75.3158,75.1915,75.2891,4375.0
2022-06-09 12:45:00,84.78,84.78,84.6,84.6,3648.0,75.2803,75.2803,75.1204,75.1204,3648.0
2022-06-09 12:50:00,84.62,84.66,84.47,84.48,4243.0,75.1382,75.1737,75.005,75.0139,4243.0
2022-06-09 12:55:00,84.54,84.81,84.5,84.76,5883.0,75.0672,75.3069,75.0316,75.2625,5883.0
2022-06-09 13:00:00,84.8,84.8,84.66,84.75,4910.0,75.298,75.298,75.1737,75.2536,4910.0
2022-06-09 13:05:00,84.77,84.87,84.68,84.75,5230.0,75.2714,75.3602,75.1915,75.2536,5230.0
2022-06-09 13:10:00,84.77,84.85,84.74,84.79,3779.0,75.2714,75.3424,75.2447,75.2891,3779.0
2022-06-09 13:15:00,84.81,84.87,84.74,84.82,3450.0,75.3069,75.3602,75.2447,75.3158,3450.0
2022-06-09 13:20:00,84.81,84.85,84.72,84.75,8241.0,75.3069,75.3424,75.227,75.2536,8241.0
2022-06-09 13:25:00,84.76,84.82,84.58,84.58,10770.0,75.2625,75.3158,75.1027,75.1027,10770.0
2022-06-09 13:30:00,84.59,84.59,84.32,84.43,3794.0,75.1116,75.1116,74.8718,74.9695,3794.0
2022-06-09 13:35:00,84.41,84.43,84.28,84.43,8841.0,74.9517,74.9695,74.8363,74.9695,8841.0
2022-06-09 13:40:00,84.51,84.52,84.27,84.27,13674.0,75.0405,75.0494,74.8274,74.8274,13674.0
2022-06-09 13:45:00,84.31,84.38,84.25,84.28,11327.0,74.8629,74.9251,74.8097,74.8363,11327.0
2022-06-09 13:50:00,84.32,84.4,84.26,84.36,7544.0,74.8718,74.9428,74.8185,74.9073,7544.0
2022-06-09 13:55:00,84.44,84.55,84.42,84.55,3009.0,74.9784,75.076,74.9606,75.076,3009.0
2022-06-09 14:00:00,84.51,84.51,84.32,84.36,2832.0,75.0405,75.0405,74.8718,74.9073,2832.0
2022-06-09 14:05:00,84.32,84.41,84.3,84.32,6277.0,74.8718,74.9517,74.854,74.8718,6277.0
2022-06-09 14:10:00,84.31,84.51,84.3,84.45,6050.0,74.8629,75.0405,74.854,74.9872,6050.0
2022-06-09 14:15:00,84.45,84.49,84.31,84.31,29024.0,74.9872,75.0228,74.8629,74.8629,29024.0
2022-06-09 14:20:00,84.39,84.44,84.31,84.31,9599.0,74.934,74.9784,74.8629,74.8629,9599.0
2022-06-09 14:25:00,84.33,84.42,84.3,84.39,3589.0,74.8807,74.9606,74.854,74.934,3589.0
2022-06-09 14:30:00,84.36,84.36,84.16,84.16,8766.0,74.9073,74.9073,74.7297,74.7297,8766.0
2022-06-09 14:35:00,84.16,84.2,84.03,84.05,4720.0,74.7297,74.7653,74.6143,74.6321,4720.0
2022-06-09 14:40:00,84.04,84.15,83.98,84.0,8421.0,74.6232,74.7209,74.5699,74.5877,8421.0
2022-06-09 14:45:00,84.02,84.08,83.96,84.01,4938.0,74.6054,74.6587,74.5521,74.5965,4938.0
2022-06-09 14:50:00,84.03,84.07,83.94,83.98,4421.0,74.6143,74.6498,74.5344,74.5699,4421.0
2022-06-09 14:55:00,83.95,84.0,83.78,83.78,3335.0,74.5433,74.5877,74.3923,74.3923,3335.0
2022-06-09 15:00:00,83.73,83.82,83.61,83.61,5314.0,74.3479,74.4278,74.2414,74.2414,5314.0
2022-06-09 15:05:00,83.65,83.68,83.58,83.63,8780.0,74.2769,74.3035,74.2147,74.2591,8780.0
2022-06-09 15:10:00,83.62,83.67,83.58,83.58,6215.0,74.2502,74.2946,74.2147,74.2147,6215.0
2022-06-09 15:15:00,83.56,83.69,83.54,83.63,10675.0,74.197,74.3124,74.1792,74.2591,10675.0
2022-06-09 15:20:00,83.59,83.64,83.51,83.59,8429.0,74.2236,74.268,74.1526,74.2236,8429.0
2022-06-09 15:25:00,83.58,83.6,83.45,83.47,13076.0,74.2147,74.2325,74.0993,74.1171,13076.0
2022-06-09 15:30:00,83.45,83.49,83.37,83.41,15634.0,74.0993,74.1348,74.0283,74.0638,15634.0
2022-06-09 15:35:00,83.41,83.58,83.4,83.56,32721.0,74.0638,74.2147,74.0549,74.197,32721.0
2022-06-09 15:40:00,83.56,83.57,83.34,83.38,18569.0,74.197,74.2058,74.0016,74.0371,18569.0
2022-06-09 15:45:00,83.39,83.46,83.1,83.15,18999.0,74.046,74.1082,73.7885,73.8329,18999.0
2022-06-09 15:50:00,83.13,83.23,83.03,83.04,42193.0,73.8151,73.9039,73.7264,73.7352,42193.0
2022-06-09 15:55:00,83.04,83.04,82.79,82.84,66966.0,73.7352,73.7352,73.5132,73.5576,66966.0
2022-06-10 09:30:00,81.53,82.01,81.42,81.45,25028.0,72.3944,72.8206,72.2968,72.3234,25028.0
2022-06-10 09:35:00,81.45,82.2,81.45,82.08,5646.0,72.3234,72.9894,72.3234,72.8828,5646.0
2022-06-10 09:40:00,82.08,82.09,81.65,81.74,9875.0,72.8828,72.8917,72.501,72.5809,9875.0
2022-06-10 09:45:00,81.79,82.11,81.46,81.62,8485.0,72.6253,72.9094,72.3323,72.4743,8485.0
2022-06-10 09:50:00,81.48,81.54,81.35,81.54,5778.0,72.35,72.4033,72.2346,72.4033,5778.0
2022-06-10 09:55:00,81.39,81.42,81.19,81.31,6939.0,72.2701,72.2968,72.0925,72.1991,6939.0
2022-06-10 10:00:00,81.23,81.36,80.81,81.07,7486.0,72.128,72.2435,71.7551,71.986,7486.0
2022-06-10 10:05:00,80.99,81.18,80.8,80.9,5365.0,71.9149,72.0836,71.7462,71.835,5365.0
2022-06-10 10:10:00,80.97,81.11,80.9,81.06,20844.0,71.8972,72.0215,71.835,71.9771,20844.0
2022-06-10 10:15:00,81.06,81.38,81.04,81.26,6535.0,71.9771,72.2612,71.9593,72.1547,6535.0
2022-06-10 10:20:00,81.23,81.23,81.0,81.06,5745.0,72.128,72.128,71.9238,71.9771,5745.0
2022-06-10 10:25:00,81.13,81.2,80.97,80.97,3762.0,72.0393,72.1014,71.8972,71.8972,3762.0
2022-06-10 10:30:00,80.91,81.13,80.91,81.0,2200.0,71.8439,72.0393,71.8439,71.9238,2200.0
2022-06-10 10:35:00,81.07,81.26,80.95,81.15,5242.0,71.986,72.1547,71.8794,72.057,5242.0
2022-06-10 10:40:00,81.17,81.19,81.01,81.12,3838.0,72.0748,72.0925,71.9327,72.0304,3838.0
2022-06-10 10:45:00,81.2,81.26,81.1,81.2,6410.0,72.1014,72.1547,72.0126,72.1014,6410.0
2022-06-10 10:50:00,81.22,81.41,81.17,81.19,4701.0,72.1192,72.2879,72.0748,72.0925,4701.0
2022-06-10 10:55:00,81.15,81.22,80.88,80.88,15232.0,72.057,72.1192,71.8173,71.8173,15232.0
2022-06-10 11:00:00,80.88,81.02,80.75,80.81,18310.0,71.8173,71.9416,71.7018,71.7551,18310.0
2022-06-10 11:05:00,80.76,80.76,80.51,80.72,6771.0,71.7107,71.7107,71.4887,71.6752,6771.0
2022-06-10 11:10:00,80.61,80.74,80.51,80.51,2286.0,71.5775,71.693,71.4887,71.4887,2286.0
2022-06-10 11:15:00,80.6,80.6,80.44,80.56,23264.0,71.5686,71.5686,71.4266,71.5331,23264.0
2022-06-10 11:20:00,80.57,80.67,80.39,80.48,5983.0,71.542,71.6308,71.3822,71.4621,5983.0
2022-06-10 11:25:00,80.36,80.36,80.13,80.27,13755.0,71.3555,71.3555,71.1513,71.2756,13755.0
2022-06-10 11:30:00,80.29,80.58,80.23,80.58,9319.0,71.2934,71.5509,71.2401,71.5509,9319.0
2022-06-10 11:35:00,80.53,80.87,80.5,80.82,12627.0,71.5065,71.8084,71.4798,71.764,12627.0
2022-06-10 11:40:00,80.84,81.02,80.76,80.93,6364.0,71.7817,71.9416,71.7107,71.8617,6364.0
2022-06-10 11:45:00,80.91,81.04,80.81,80.87,7784.0,71.8439,71.9593,71.7551,71.8084,7784.0
2022-06-10 11:50:00,80.84,80.92,80.81,80.88,2590.0,71.7817,71.8528,71.7551,71.8173,2590.0
2022-06-10 11:55:00,80.86,81.18,80.81,81.07,6504.0,71.7995,72.0836,71.7551,71.986,6504.0
2022-06-10 12:00:00,81.08,81.13,80.98,81.07,2358.0,71.9949,72.0393,71.9061,71.986,2358.0
2022-06-10 12:05:00,81.05,81.25,81.04,81.15,5554.0,71.9682,72.1458,71.9593,72.057,5554.0
2022-06-10 12:10:00,81.15,81.15,80.92,80.92,8363.0,72.057,72.057,71.8528,71.8528,8363.0
2022-06-10 12:15:00,80.94,80.94,80.79,80.91,5549.0,71.8705,71.8705,71.7373,71.8439,5549.0
2022-06-10 12:20:00,80.92,81.09,80.92,80.98,9934.0,71.8528,72.0037,71.8528,71.9061,9934.0
2022-06-10 12:25:00,80.99,81.15,80.98,81.15,5362.0,71.9149,72.057,71.9061,72.057,5362.0
2022-06-10 12:30:00,81.11,81.15,80.96,80.96,8493.0,72.0215,72.057,71.8883,71.8883,8493.0
2022-06-10 12:35:00,80.96,81.1,80.89,81.09,10890.0,71.8883,72.0126,71.8261,72.0037,10890.0
2022-06-10 12:40:00,81.09,81.27,81.08,81.2,6569.0,72.0037,72.1636,71.9949,72.1014,6569.0
2022-06-10 12:45:00,81.23,81.23,81.09,81.1,9242.0,72.128,72.128,72.0037,72.0126,9242.0
2022-06-10 12:50:00,81.09,81.12,80.95,81.07,4631.0,72.0037,72.0304,71.8794,71.986,4631.0
2022-06-10 12:55:00,81.07,81.23,80.98,81.23,7213.0,71.986,72.128,71.9061,72.128,7213.0
2022-06-10 13:00:00,81.26,81.3,81.0,81.06,5247.0,72.1547,72.1902,71.9238,71.9771,5247.0
2022-06-10 13:05:00,80.99,81.0,80.89,80.93,7046.0,71.9149,71.9238,71.8261,71.8617,7046.0
2022-06-10 13:10:00,80.92,80.99,80.83,80.9,6142.0,71.8528,71.9149,71.7729,71.835,6142.0
2022-06-10 13:15:00,80.86,81.07,80.82,81.02,7718.0,71.7995,71.986,71.764,71.9416,7718.0
2022-06-10 13:20:00,81.0,81.12,80.96,81.06,6287.0,71.9238,72.0304,71.8883,71.9771,6287.0
2022-06-10 13:25:00,81.08,81.22,81.06,81.22,2912.0,71.9949,72.1192,71.9771,72.1192,2912.0
2022-06-10 13:30:00,81.19,81.19,81.0,81.07,11940.0,72.0925,72.0925,71.9238,71.986,11940.0
2022-06-10 13:35:00,81.1,81.26,81.1,81.2,6201.0,72.0126,72.1547,72.0126,72.1014,6201.0
2022-06-10 13:40:00,81.21,81.29,81.15,81.2,8713.0,72.1103,72.1813,72.057,72.1014,8713.0
2022-06-10 13:45:00,81.2,81.38,81.17,81.35,11020.0,72.1014,72.2612,72.0748,72.2346,11020.0
2022-06-10 13:50:00,81.39,81.44,81.31,81.39,17595.0,72.2701,72.3145,72.1991,72.2701,17595.0
2022-06-10 13:55:00,81.39,81.43,81.31,81.42,23670.0,72.2701,72.3056,72.1991,72.2968,23670.0
2022-06-10 14:00:00,81.38,81.39,81.11,81.17,33569.0,72.2612,72.2701,72.0215,72.0748,33569.0
2022-06-10 14:05:00,81.18,81.34,81.15,81.23,8617.0,72.0836,72.2257,72.057,72.128,8617.0
2022-06-10 14:10:00,81.31,81.32,81.19,81.26,6449.0,72.1991,72.208,72.0925,72.1547,6449.0
2022-06-10 14:15:00,81.25,81.44,81.25,81.44,18367.0,72.1458,72.3145,72.1458,72.3145,18367.0
2022-06-10 14:20:00,81.47,81.54,81.44,81.51,9610.0,72.3412,72.4033,72.3145,72.3767,9610.0
2022-06-10 14:25:00,81.5,81.51,81.37,81.4,16179.0,72.3678,72.3767,72.2524,72.279,16179.0
2022-06-10 14:30:00,81.45,81.57,81.45,81.46,8814.0,72.3234,72.4299,72.3234,72.3323,8814.0
2022-06-10 14:35:00,81.48,81.48,81.25,81.25,5322.0,72.35,72.35,72.1458,72.1458,5322.0
2022-06-10 14:40:00,81.25,81.28,81.1,81.19,7299.0,72.1458,72.1724,72.0126,72.0925,7299.0
2022-06-10 14:45:00,81.2,81.26,81.13,81.25,12349.0,72.1014,72.1547,72.0393,72.1458,12349.0
2022-06-10 14:50:00,81.21,81.31,81.14,81.31,9719.0,72.1103,72.1991,72.0481,72.1991,9719.0
2022-06-10 14:55:00,81.31,81.52,81.26,81.48,8663.0,72.1991,72.3856,72.1547,72.35,8663.0
2022-06-10 15:00:00,81.45,81.53,81.19,81.23,8850.0,72.3234,72.3944,72.0925,72.128,8850.0
2022-06-10 15:05:00,81.23,81.31,81.13,81.26,17300.0,72.128,72.1991,72.0393,72.1547,17300.0
2022-06-10 15:10:00,81.3,81.34,81.23,81.29,11722.0,72.1902,72.2257,72.128,72.1813,11722.0
2022-06-10 15:15:00,81.28,81.45,81.22,81.4,19061.0,72.1724,72.3234,72.1192,72.279,19061.0
2022-06-10 15:20:00,81.41,81.41,81.15,81.41,18476.0,72.2879,72.2879,72.057,72.2879,18476.0
2022-06-10 15:25:00,81.44,81.58,81.37,81.39,15635.0,72.3145,72.4388,72.2524,72.2701,15635.0
2022-06-10 15:30:00,81.37,81.37,81.08,81.15,27871.0,72.2524,72.2524,71.9949,72.057,27871.0
2022-06-10 15:35:00,81.16,81.34,81.07,81.23,20591.0,72.0659,72.2257,71.986,72.128,20591.0
2022-06-10 15:40:00,81.22,81.29,80.96,81.04,23753.0,72.1192,72.1813,71.8883,71.9593,23753.0
2022-06-10 15:45:00,81.0,81.03,80.81,80.91,22925.0,71.9238,71.9505,71.7551,71.8439,22925.0
2022-06-10 15:50:00,80.94,81.11,80.89,80.95,43413.0,71.8705,72.0215,71.8261,71.8794,43413.0
2022-06-10 15:55:00,80.98,81.02,80.61,80.61,76782.0,71.9061,71.9416,71.5775,71.5775,76782.0
2022-06-13 09:30:00,78.65,79.47,78.52,79.13,135332.0,69.8371,70.5653,69.7217,70.2634,135332.0
2022-06-13 09:35:00,79.06,79.43,78.99,79.3,10771.0,70.2012,70.5297,70.139,70.4143,10771.0
2022-06-13 09:40:00,79.19,79.2,78.83,78.87,9543.0,70.3166,70.3255,69.997,70.0325,9543.0
2022-06-13 09:45:00,78.85,79.22,78.63,78.65,22655.0,70.0147,70.3433,69.8194,69.8371,22655.0
2022-06-13 09:50:00,78.56,78.83,78.5,78.7,14180.0,69.7572,69.997,69.7039,69.8815,14180.0
2022-06-13 09:55:00,78.57,78.6,78.2,78.29,14747.0,69.7661,69.7927,69.4376,69.5175,14747.0
2022-06-13 10:00:00,78.29,78.63,78.15,78.23,10439.0,69.5175,69.8194,69.3932,69.4642,10439.0
2022-06-13 10:05:00,78.3,78.53,78.13,78.13,20551.0,69.5264,69.7306,69.3754,69.3754,20551.0
2022-06-13 10:10:00,78.21,78.21,77.89,77.98,13817.0,69.4464,69.4464,69.1623,69.2422,13817.0
2022-06-13 10:15:00,77.97,78.01,77.74,77.87,10323.0,69.2333,69.2689,69.0291,69.1445,10323.0
2022-06-13 10:20:00,77.88,77.97,77.68,77.76,5660.0,69.1534,69.2333,68.9758,69.0469,5660.0
2022-06-13 10:25:00,77.76,77.82,77.53,77.6,99187.0,69.0469,69.1001,68.8426,68.9048,99187.0
2022-06-13 10:30:00,77.61,77.78,77.5,77.66,25308.0,68.9137,69.0646,68.816,68.9581,25308.0
2022-06-13 10:35:00,77.66,77.89,77.6,77.79,11836.0,68.9581,69.1623,68.9048,69.0735,11836.0
2022-06-13 10:40:00,77.78,77.84,77.5,77.51,129682.0,69.0646,69.1179,68.816,68.8249,129682.0
2022-06-13 10:45:00,77.51,77.55,77.46,77.52,21125.0,68.8249,68.8604,68.7805,68.8338,21125.0
2022-06-13 10:50:00,77.51,77.52,77.21,77.26,11032.0,68.8249,68.8338,68.5585,68.6029,11032.0
2022-06-13 10:55:00,77.32,77.42,77.21,77.28,9304.0,68.6562,68.745,68.5585,68.6207,9304.0
2022-06-13 11:00:00,77.29,77.31,76.96,77.0,10717.0,68.6295,68.6473,68.3365,68.372,10717.0
2022-06-13 11:05:00,76.98,77.21,76.98,77.11,9716.0,68.3543,68.5585,68.3543,68.4697,9716.0
2022-06-13 11:10:00,77.06,77.36,77.05,77.34,24070.0,68.4253,68.6917,68.4164,68.6739,24070.0
2022-06-13 11:15:00,77.36,77.63,77.35,77.62,13002.0,68.6917,68.9314,68.6828,68.9226,13002.0
2022-06-13 11:20:00,77.62,77.8,77.6,77.76,12806.0,68.9226,69.0824,68.9048,69.0469,12806.0
2022-06-13 11:25:00,77.78,77.85,77.57,77.61,11964.0,69.0646,69.1268,68.8782,68.9137,11964.0
2022-06-13 11:30:00,77.56,77.66,77.39,77.63,8853.0,68.8693,68.9581,68.7183,68.9314,8853.0
2022-06-13 11:35:00,77.65,77.88,77.58,77.86,8179.0,68.9492,69.1534,68.887,69.1357,8179.0
2022-06-13 11:40:00,77.87,78.01,77.71,77.96,14213.0,69.1445,69.2689,69.0025,69.2245,14213.0
2022-06-13 11:45:00,77.9,77.9,77.7,77.88,7735.0,69.1712,69.1712,68.9936,69.1534,7735.0
2022-06-13 11:50:00,77.93,77.94,77.66,77.72,11933.0,69.1978,69.2067,68.9581,69.0113,11933.0
2022-06-13 11:55:00,77.76,77.82,77.6,77.66,6663.0,69.0469,69.1001,68.9048,68.9581,6663.0
2022-06-13 12:00:00,77.65,77.74,77.54,77.62,8932.0,68.9492,69.0291,68.8515,68.9226,8932.0
2022-06-13 12:05:00,77.64,77.77,77.53,77.64,8140.0,68.9403,69.0557,68.8426,68.9403,8140.0
2022-06-13 12:10:00,77.59,78.1,77.59,78.04,27513.0,68.8959,69.3488,68.8959,69.2955,27513.0
2022-06-13 12:15:00,78.06,78.11,77.99,78.07,8573.0,69.3133,69.3576,69.2511,69.3221,8573.0
2022-06-13 12:20:00,78.11,78.2,78.02,78.11,8872.0,69.3576,69.4376,69.2777,69.3576,8872.0
2022-06-13 12:25:00,78.08,78.2,78.01,78.03,4353.0,69.331,69.4376,69.2689,69.2866,4353.0
2022-06-13 12:30:00,78.11,78.54,78.1,78.53,8900.0,69.3576,69.7395,69.3488,69.7306,8900.0
2022-06-13 12:35:00,78.53,78.59,78.43,78.49,6982.0,69.7306,69.7839,69.6418,69.6951,6982.0
2022-06-13 12:40:00,78.54,78.54,78.27,78.27,11157.0,69.7395,69.7395,69.4997,69.4997,11157.0
2022-06-13 12:45:00,78.27,78.31,78.13,78.16,7693.0,69.4997,69.5352,69.3754,69.402,7693.0
2022-06-13 12:50:00,78.19,78.33,78.05,78.05,8339.0,69.4287,69.553,69.3044,69.3044,8339.0
2022-06-13 12:55:00,78.07,78.09,77.98,77.98,5203.0,69.3221,69.3399,69.2422,69.2422,5203.0
2022-06-13 13:00:00,77.95,77.95,77.71,77.78,7448.0,69.2156,69.2156,69.0025,69.0646,7448.0
2022-06-13 13:05:00,77.69,77.85,77.69,77.85,5628.0,68.9847,69.1268,68.9847,69.1268,5628.0
2022-06-13 13:10:00,77.88,77.98,77.81,77.98,12653.0,69.1534,69.2422,69.0913,69.2422,12653.0
2022-06-13 13:15:00,78.0,78.05,77.91,77.98,11459.0,69.26,69.3044,69.1801,69.2422,11459.0
2022-06-13 13:20:00,77.95,77.95,77.84,77.93,16057.0,69.2156,69.2156,69.1179,69.1978,16057.0
2022-06-13 13:25:00,77.93,77.93,77.7,77.74,23817.0,69.1978,69.1978,68.9936,69.0291,23817.0
2022-06-13 13:30:00,77.74,77.9,77.68,77.7,26791.0,69.0291,69.1712,68.9758,68.9936,26791.0
2022-06-13 13:35:00,77.7,77.9,77.67,77.89,21786.0,68.9936,69.1712,68.967,69.1623,21786.0
2022-06-13 13:40:00,77.9,78.13,77.82,78.12,27045.0,69.1712,69.3754,69.1001,69.3665,27045.0
2022-06-13 13:45:00,78.15,78.44,78.12,78.32,25246.0,69.3932,69.6507,69.3665,69.5441,25246.0
2022-06-13 13:50:00,78.34,78.36,78.09,78.14,20647.0,69.5619,69.5796,69.3399,69.3843,20647.0
2022-06-13 13:55:00,78.18,78.48,78.17,78.48,34229.0,69.4198,69.6862,69.4109,69.6862,34229.0
2022-06-13 14:00:00,78.48,78.48,78.19,78.24,35593.0,69.6862,69.6862,69.4287,69.4731,35593.0
2022-06-13 14:05:00,78.24,78.26,78.18,78.21,19315.0,69.4731,69.4908,69.4198,69.4464,19315.0
2022-06-13 14:10:00,78.19,78.23,77.96,77.96,24206.0,69.4287,69.4642,69.2245,69.2245,24206.0
2022-06-13 14:15:00,77.97,78.13,77.95,78.09,12886.0,69.2333,69.3754,69.2156,69.3399,12886.0
2022-06-13 14:20:00,78.15,78.24,78.01,78.04,10487.0,69.3932,69.4731,69.2689,69.2955,10487.0
2022-06-13 14:25:00,78.03,78.11,77.96,77.97,5978.0,69.2866,69.3576,69.2245,69.2333,5978.0
2022-06-13 14:30:00,78.0,78.02,77.62,77.78,11412.0,69.26,69.2777,68.9226,69.0646,11412.0
2022-06-13 14:35:00,77.82,78.07,77.82,77.95,10380.0,69.1001,69.3221,69.1001,69.2156,10380.0
2022-06-13 14:40:00,77.96,78.04,77.88,77.92,9123.0,69.2245,69.2955,69.1534,69.1889,9123.0
2022-06-13 14:45:00,77.91,77.96,77.77,77.8,6363.0,69.1801,69.2245,69.0557,69.0824,6363.0
2022-06-13 14:50:00,77.8,77.82,77.66,77.67,8779.0,69.0824,69.1001,68.9581,68.967,8779.0
2022-06-13 14:55:00,77.67,77.69,77.44,77.57,8941.0,68.967,68.9847,68.7627,68.8782,8941.0
2022-06-13 15:00:00,77.54,77.68,77.5,77.65,12304.0,68.8515,68.9758,68.816,68.9492,12304.0
2022-06-13 15:05:00,77.62,77.67,77.41,77.42,19195.0,68.9226,68.967,68.7361,68.745,19195.0
2022-06-13 15:10:00,77.41,77.42,77.2,77.2,16593.0,68.7361,68.745,68.5496,68.5496,16593.0
2022-06-13 15:15:00,77.23,77.69,77.09,77.43,22317.0,68.5763,68.9847,68.4519,68.7538,22317.0
2022-06-13 15:20:00,77.45,77.53,77.2,77.2,15464.0,68.7716,68.8426,68.5496,68.5496,15464.0
2022-06-13 15:25:00,77.16,77.25,76.97,76.97,22753.0,68.5141,68.594,68.3454,68.3454,22753.0
2022-06-13 15:30:00,77.0,77.0,76.66,76.84,31255.0,68.372,68.372,68.0701,68.23,31255.0
2022-06-13 15:35:00,76.85,77.09,76.83,76.87,43212.0,68.2388,68.4519,68.2211,68.2566,43212.0
2022-06-13 15:40:00,76.87,76.92,76.76,76.85,45813.0,68.2566,68.301,68.1589,68.2388,45813.0
2022-06-13 15:45:00,76.83,77.11,76.81,77.03,46904.0,68.2211,68.4697,68.2033,68.3987,46904.0
2022-06-13 15:50:00,77.05,77.05,76.78,76.97,65512.0,68.4164,68.4164,68.1767,68.3454,65512.0
2022-06-13 15:55:00,76.94,77.1,76.91,77.04,112296.0,68.3187,68.4608,68.2921,68.4075,112296.0
2022-06-14 09:30:00,77.5,77.61,76.59,76.62,32229.0,68.816,68.9137,68.008,68.0346,32229.0
2022-06-14 09:35:00,76.62,76.88,76.41,76.52,15619.0,68.0346,68.2655,67.8481,67.9458,15619.0
2022-06-14 09:40:00,76.65,76.67,76.09,76.09,11268.0,68.0612,68.079,67.564,67.564,11268.0
2022-06-14 09:45:00,76.11,76.89,76.03,76.78,36216.0,67.5818,68.2744,67.5107,68.1767,36216.0
2022-06-14 09:50:00,76.77,76.83,76.39,76.78,37989.0,68.1678,68.2211,67.8304,68.1767,37989.0
2022-06-14 09:55:00,76.88,76.93,76.72,76.88,36242.0,68.2655,68.3099,68.1234,68.2655,36242.0
2022-06-14 10:00:00,76.82,77.1,76.67,76.7,17180.0,68.2122,68.4608,68.079,68.1056,17180.0
2022-06-14 10:05:00,76.63,76.76,76.51,76.52,6997.0,68.0435,68.1589,67.9369,67.9458,6997.0
2022-06-14 10:10:00,76.46,76.64,76.4,76.52,9282.0,67.8925,68.0524,67.8393,67.9458,9282.0
2022-06-14 10:15:00,76.45,76.6,76.37,76.38,7246.0,67.8837,68.0168,67.8126,67.8215,7246.0
2022-06-14 10:20:00,76.38,76.51,76.23,76.42,5499.0,67.8215,67.9369,67.6883,67.857,5499.0
2022-06-14 10:25:00,76.37,76.51,76.34,76.36,4169.0,67.8126,67.9369,67.786,67.8037,4169.0
2022-06-14 10:30:00,76.34,76.53,76.34,76.37,5306.0,67.786,67.9547,67.786,67.8126,5306.0
2022-06-14 10:35:00,76.37,76.45,76.3,76.35,4757.0,67.8126,67.8837,67.7505,67.7949,4757.0
2022-06-14 10:40:00,76.37,76.39,76.15,76.15,7506.0,67.8126,67.8304,67.6173,67.6173,7506.0
2022-06-14 10:45:00,76.17,76.48,76.17,76.43,13638.0,67.635,67.9103,67.635,67.8659,13638.0
2022-06-14 10:50:00,76.42,76.49,76.2,76.25,34721.0,67.857,67.9192,67.6617,67.7061,34721.0
2022-06-14 10:55:00,76.25,76.32,76.18,76.18,7563.0,67.7061,67.7682,67.6439,67.6439,7563.0
2022-06-14 11:00:00,76.21,76.34,76.17,76.22,10065.0,67.6705,67.786,67.635,67.6794,10065.0
2022-06-14 11:05:00,76.11,76.13,75.78,75.78,10843.0,67.5818,67.5995,67.2887,67.2887,10843.0
2022-06-14 11:10:00,75.81,75.84,75.76,75.76,6267.0,67.3154,67.342,67.271,67.271,6267.0
2022-06-14 11:15:00,75.84,75.86,75.72,75.76,4270.0,67.342,67.3598,67.2355,67.271,4270.0
2022-06-14 11:20:00,75.76,75.81,75.53,75.76,9520.0,67.271,67.3154,67.0667,67.271,9520.0
2022-06-14 11:25:00,75.81,75.94,75.72,75.8,10168.0,67.3154,67.4308,67.2355,67.3065,10168.0
2022-06-14 11:30:00,75.8,75.8,75.46,75.64,33107.0,67.3065,67.3065,67.0046,67.1644,33107.0
2022-06-14 11:35:00,75.64,75.81,75.48,75.54,24524.0,67.1644,67.3154,67.0223,67.0756,24524.0
2022-06-14 11:40:00,75.54,75.88,75.51,75.88,9222.0,67.0756,67.3775,67.049,67.3775,9222.0
2022-06-14 11:45:00,75.87,75.87,75.59,75.65,9462.0,67.3686,67.3686,67.12,67.1733,9462.0
2022-06-14 11:50:00,75.68,75.7,75.51,75.61,10403.0,67.1999,67.2177,67.049,67.1378,10403.0
2022-06-14 11:55:00,75.69,75.69,75.5,75.58,14785.0,67.2088,67.2088,67.0401,67.1111,14785.0
2022-06-14 12:00:00,75.54,75.58,75.19,75.22,5724.0,67.0756,67.1111,66.7648,66.7915,5724.0
2022-06-14 12:05:00,75.22,75.23,75.07,75.15,8932.0,66.7915,66.8004,66.6583,66.7293,8932.0
2022-06-14 12:10:00,75.15,75.19,75.03,75.05,7527.0,66.7293,66.7648,66.6228,66.6405,7527.0
2022-06-14 12:15:00,75.02,75.26,74.89,75.2,17754.0,66.6139,66.827,66.4985,66.7737,17754.0
2022-06-14 12:20:00,75.2,75.23,74.99,75.09,48100.0,66.7737,66.8004,66.5872,66.676,48100.0
2022-06-14 12:25:00,75.08,75.16,74.97,75.06,9265.0,66.6672,66.7382,66.5695,66.6494,9265.0
2022-06-14 12:30:00,75.03,75.12,74.88,75.12,18076.0,66.6228,66.7027,66.4896,66.7027,18076.0
2022-06-14 12:35:00,75.11,75.18,74.96,75.11,16771.0,66.6938,66.756,66.5606,66.6938,16771.0
2022-06-14 12:40:00,75.11,75.22,75.09,75.2,6008.0,66.6938,66.7915,66.676,66.7737,6008.0
2022-06-14 12:45:00,75.15,75.56,75.15,75.55,12348.0,66.7293,67.0934,66.7293,67.0845,12348.0
2022-06-14 12:50:00,75.52,75.67,75.49,75.6,7152.0,67.0579,67.1911,67.0312,67.1289,7152.0
2022-06-14 12:55:00,75.64,75.7,75.56,75.56,4505.0,67.1644,67.2177,67.0934,67.0934,4505.0
2022-06-14 13:00:00,75.6,75.62,75.38,75.4,3997.0,67.1289,67.1467,66.9335,66.9513,3997.0
2022-06-14 13:05:00,75.37,75.79,75.37,75.73,8093.0,66.9247,67.2976,66.9247,67.2443,8093.0
2022-06-14 13:10:00,75.79,75.8,75.61,75.61,3920.0,67.2976,67.3065,67.1378,67.1378,3920.0
2022-06-14 13:15:00,75.67,75.98,75.64,75.94,7387.0,67.1911,67.4663,67.1644,67.4308,7387.0
2022-06-14 13:20:00,75.9,76.12,75.85,75.96,9457.0,67.3953,67.5906,67.3509,67.4486,9457.0
2022-06-14 13:25:00,75.9,75.98,75.87,75.88,5998.0,67.3953,67.4663,67.3686,67.3775,5998.0
2022-06-14 13:30:00,75.88,75.89,75.61,75.62,6002.0,67.3775,67.3864,67.1378,67.1467,6002.0
2022-06-14 13:35:00,75.56,75.74,75.56,75.64,7721.0,67.0934,67.2532,67.0934,67.1644,7721.0
2022-06-14 13:40:00,75.57,75.62,75.42,75.46,7055.0,67.1023,67.1467,66.9691,67.0046,7055.0
2022-06-14 13:45:00,75.49,75.59,75.4,75.51,4518.0,67.0312,67.12,66.9513,67.049,4518.0
2022-06-14 13:50:00,75.45,75.55,75.45,75.55,1765.0,66.9957,67.0845,66.9957,67.0845,1765.0
2022-06-14 13:55:00,75.54,75.64,75.49,75.52,8683.0,67.0756,67.1644,67.0312,67.0579,8683.0
2022-06-14 14:00:00,75.52,75.63,75.51,75.55,2487.0,67.0579,67.1555,67.049,67.0845,2487.0
2022-06-14 14:05:00,75.54,75.85,75.54,75.83,4069.0,67.0756,67.3509,67.0756,67.3331,4069.0
2022-06-14 14:10:00,75.82,75.86,75.67,75.69,7977.0,67.3242,67.3598,67.1911,67.2088,7977.0
2022-06-14 14:15:00,75.69,75.89,75.69,75.89,3193.0,67.2088,67.3864,67.2088,67.3864,3193.0
2022-06-14 14:20:00,75.87,76.03,75.86,75.92,9806.0,67.3686,67.5107,67.3598,67.413,9806.0
2022-06-14 14:25:00,75.86,75.97,75.85,75.88,9657.0,67.3598,67.4574,67.3509,67.3775,9657.0
2022-06-14 14:30:00,75.86,75.87,75.69,75.86,4004.0,67.3598,67.3686,67.2088,67.3598,4004.0
2022-06-14 14:35:00,75.86,76.0,75.86,76.0,4697.0,67.3598,67.4841,67.3598,67.4841,4697.0
2022-06-14 14:40:00,75.98,75.99,75.77,75.81,5608.0,67.4663,67.4752,67.2798,67.3154,5608.0
2022-06-14 14:45:00,75.83,75.85,75.67,75.68,5455.0,67.3331,67.3509,67.1911,67.1999,5455.0
2022-06-14 14:50:00,75.66,75.78,75.66,75.66,11626.0,67.1822,67.2887,67.1822,67.1822,11626.0
2022-06-14 14:55:00,75.62,75.67,75.56,75.59,7014.0,67.1467,67.1911,67.0934,67.12,7014.0
2022-06-14 15:00:00,75.63,75.68,75.6,75.65,6498.0,67.1555,67.1999,67.1289,67.1733,6498.0
2022-06-14 15:05:00,75.61,75.63,75.39,75.43,4283.0,67.1378,67.1555,66.9424,66.9779,4283.0
2022-06-14 15:10:00,75.44,75.46,75.22,75.22,26707.0,66.9868,67.0046,66.7915,66.7915,26707.0
2022-06-14 15:15:00,75.19,75.19,74.96,74.98,10789.0,66.7648,66.7648,66.5606,66.5784,10789.0
2022-06-14 15:20:00,74.98,75.13,74.98,75.07,17272.0,66.5784,66.7116,66.5784,66.6583,17272.0
2022-06-14 15:25:00,75.05,75.35,75.02,75.32,18419.0,66.6405,66.9069,66.6139,66.8803,18419.0
2022-06-14 15:30:00,75.32,75.49,75.28,75.38,25761.0,66.8803,67.0312,66.8448,66.9335,25761.0
2022-06-14 15:35:00,75.42,75.79,75.42,75.65,16374.0,66.9691,67.2976,66.9691,67.1733,16374.0
2022-06-14 15:40:00,75.66,75.78,75.54,75.57,25827.0,67.1822,67.2887,67.0756,67.1023,25827.0
2022-06-14 15:45:00,75.59,75.84,75.55,75.78,9281.0,67.12,67.342,67.0845,67.2887,9281.0
2022-06-14 15:50:00,75.83,75.83,75.53,75.58,23572.0,67.3331,67.3331,67.0667,67.1111,23572.0
2022-06-14 15:55:00,75.59,75.68,75.56,75.62,53276.0,67.12,67.1999,67.0934,67.1467,53276.0
2022-06-15 09:30:00,75.88,76.06,75.6,75.62,23169.0,67.3775,67.5374,67.1289,67.1467,23169.0
2022-06-15 09:35:00,75.64,75.72,75.31,75.56,7056.0,67.1644,67.2355,66.8714,67.0934,7056.0
2022-06-15 09:40:00,75.57,76.01,75.53,75.85,17357.0,67.1023,67.493,67.0667,67.3509,17357.0
2022-06-15 09:45:00,75.88,75.95,75.54,75.75,6296.0,67.3775,67.4397,67.0756,67.2621,6296.0
2022-06-15 09:50:00,75.75,75.98,75.75,75.83,8337.0,67.2621,67.4663,67.2621,67.3331,8337.0
2022-06-15 09:55:00,75.85,75.98,75.72,75.85,4921.0,67.3509,67.4663,67.2355,67.3509,4921.0
2022-06-15 10:00:00,75.93,76.51,75.93,76.46,10372.0,67.4219,67.9369,67.4219,67.8925,10372.0
2022-06-15 10:05:00,76.47,76.54,76.35,76.4,9012.0,67.9014,67.9636,67.7949,67.8393,9012.0
2022-06-15 10:10:00,76.36,76.47,76.31,76.34,5534.0,67.8037,67.9014,67.7593,67.786,5534.0
2022-06-15 10:15:00,76.35,76.45,76.31,76.4,6024.0,67.7949,67.8837,67.7593,67.8393,6024.0
2022-06-15 10:20:00,76.41,76.48,76.32,76.47,4753.0,67.8481,67.9103,67.7682,67.9014,4753.0
2022-06-15 10:25:00,76.45,76.47,76.31,76.32,9157.0,67.8837,67.9014,67.7593,67.7682,9157.0
2022-06-15 10:30:00,76.28,76.32,75.91,75.93,5439.0,67.7327,67.7682,67.4042,67.4219,5439.0
2022-06-15 10:35:00,75.92,75.99,75.8,75.92,16379.0,67.413,67.4752,67.3065,67.413,16379.0
2022-06-15 10:40:00,75.89,75.94,75.82,75.88,6506.0,67.3864,67.4308,67.3242,67.3775,6506.0
2022-06-15 10:45:00,75.86,75.89,75.78,75.89,7612.0,67.3598,67.3864,67.2887,67.3864,7612.0
2022-06-15 10:50:00,75.85,75.89,75.55,75.59,9707.0,67.3509,67.3864,67.0845,67.12,9707.0
2022-06-15 10:55:00,75.63,75.78,75.56,75.78,11548.0,67.1555,67.2887,67.0934,67.2887,11548.0
2022-06-15 11:00:00,75.8,75.87,75.77,75.87,7251.0,67.3065,67.3686,67.2798,67.3686,7251.0
2022-06-15 11:05:00,75.92,75.98,75.81,75.89,30624.0,67.413,67.4663,67.3154,67.3864,30624.0
2022-06-15 11:10:00,75.88,75.96,75.79,75.89,10140.0,67.3775,67.4486,67.2976,67.3864,10140.0
2022-06-15 11:15:00,75.89,76.04,75.88,75.92,24834.0,67.3864,67.5196,67.3775,67.413,24834.0
2022-06-15 11:20:00,75.95,75.96,75.69,75.71,12425.0,67.4397,67.4486,67.2088,67.2266,12425.0
2022-06-15 11:25:00,75.75,75.75,75.45,75.48,10108.0,67.2621,67.2621,66.9957,67.0223,10108.0
2022-06-15 11:30:00,75.46,75.48,75.31,75.31,22085.0,67.0046,67.0223,66.8714,66.8714,22085.0
2022-06-15 11:35:00,75.3,75.52,75.29,75.52,17230.0,66.8625,67.0579,66.8536,67.0579,17230.0
2022-06-15 11:40:00,75.47,75.65,75.46,75.48,3888.0,67.0135,67.1733,67.0046,67.0223,3888.0
2022-06-15 11:45:00,75.42,75.72,75.41,75.67,7877.0,66.9691,67.2355,66.9602,67.1911,7877.0
2022-06-15 11:50:00,75.62,75.69,75.54,75.62,8950.0,67.1467,67.2088,67.0756,67.1467,8950.0
2022-06-15 11:55:00,75.57,75.86,75.57,75.84,4866.0,67.1023,67.3598,67.1023,67.342,4866.0
2022-06-15 12:00:00,75.83,75.97,75.83,75.97,8664.0,67.3331,67.4574,67.3331,67.4574,8664.0
2022-06-15 12:05:00,75.84,75.96,75.8,75.96,4896.0,67.342,67.4486,67.3065,67.4486,4896.0
2022-06-15 12:10:00,76.0,76.03,75.91,76.03,7152.0,67.4841,67.5107,67.4042,67.5107,7152.0
2022-06-15 12:15:00,75.98,76.13,75.97,76.07,4803.0,67.4663,67.5995,67.4574,67.5462,4803.0
2022-06-15 12:20:00,76.06,76.14,76.03,76.06,4097.0,67.5374,67.6084,67.5107,67.5374,4097.0
2022-06-15 12:25:00,76.09,76.14,76.05,76.05,1786.0,67.564,67.6084,67.5285,67.5285,1786.0
2022-06-15 12:30:00,76.07,76.12,75.96,75.98,3723.0,67.5462,67.5906,67.4486,67.4663,3723.0
2022-06-15 12:35:00,75.97,76.07,75.88,75.98,4996.0,67.4574,67.5462,67.3775,67.4663,4996.0
2022-06-15 12:40:00,75.96,75.97,75.84,75.89,3749.0,67.4486,67.4574,67.342,67.3864,3749.0
2022-06-15 12:45:00,75.84,75.88,75.8,75.85,1536.0,67.342,67.3775,67.3065,67.3509,1536.0
2022-06-15 12:50:00,75.85,75.85,75.65,75.68,3542.0,67.3509,67.3509,67.1733,67.1999,3542.0
2022-06-15 12:55:00,75.66,75.66,75.52,75.57,2846.0,67.1822,67.1822,67.0579,67.1023,2846.0
2022-06-15 13:00:00,75.56,75.62,75.53,75.62,4281.0,67.0934,67.1467,67.0667,67.1467,4281.0
2022-06-15 13:05:00,75.66,75.66,75.48,75.52,3751.0,67.1822,67.1822,67.0223,67.0579,3751.0
2022-06-15 13:10:00,75.52,75.65,75.51,75.61,4846.0,67.0579,67.1733,67.049,67.1378,4846.0
2022-06-15 13:15:00,75.58,75.65,75.53,75.64,4068.0,67.1111,67.1733,67.0667,67.1644,4068.0
2022-06-15 13:20:00,75.6,75.71,75.53,75.7,5521.0,67.1289,67.2266,67.0667,67.2177,5521.0
2022-06-15 13:25:00,75.69,75.95,75.64,75.95,9442.0,67.2088,67.4397,67.1644,67.4397,9442.0
2022-06-15 13:30:00,75.8,75.86,75.65,75.66,8613.0,67.3065,67.3598,67.1733,67.1822,8613.0
2022-06-15 13:35:00,75.66,75.74,75.58,75.6,9592.0,67.1822,67.2532,67.1111,67.1289,9592.0
2022-06-15 13:40:00,75.62,75.68,75.55,75.67,5645.0,67.1467,67.1999,67.0845,67.1911,5645.0
2022-06-15 13:45:00,75.69,75.81,75.62,75.62,11226.0,67.2088,67.3154,67.1467,67.1467,11226.0
2022-06-15 13:50:00,75.58,75.86,75.55,75.86,5130.0,67.1111,67.3598,67.0845,67.3598,5130.0
2022-06-15 13:55:00,75.86,76.0,75.85,75.87,7849.0,67.3598,67.4841,67.3509,67.3686,7849.0
2022-06-15 14:00:00,75.9,76.42,75.19,75.41,19714.0,67.3953,67.857,66.7648,66.9602,19714.0
2022-06-15 14:05:00,75.52,75.66,75.05,75.37,10330.0,67.0579,67.1822,66.6405,66.9247,10330.0
2022-06-15 14:10:00,75.38,75.8,75.25,75.63,49123.0,66.9335,67.3065,66.8181,67.1555,49123.0
2022-06-15 14:15:00,75.48,75.93,75.4,75.68,7303.0,67.0223,67.4219,66.9513,67.1999,7303.0
2022-06-15 14:20:00,75.78,75.96,75.43,75.45,8670.0,67.2887,67.4486,66.9779,66.9957,8670.0
2022-06-15 14:25:00,75.55,75.78,75.47,75.47,9152.0,67.0845,67.2887,67.0135,67.0135,9152.0
2022-06-15 14:30:00,75.41,75.47,74.96,75.22,34793.0,66.9602,67.0135,66.5606,66.7915,34793.0
2022-06-15 14:35:00,75.21,76.26,75.17,76.03,17479.0,66.7826,67.7149,66.7471,67.5107,17479.0
2022-06-15 14:40:00,76.0,77.09,75.97,76.95,12563.0,67.4841,68.4519,67.4574,68.3276,12563.0
2022-06-15 14:45:00,77.2,77.23,76.62,76.71,17417.0,68.5496,68.5763,68.0346,68.1145,17417.0
2022-06-15 14:50:00,76.71,76.84,76.12,76.29,11909.0,68.1145,68.23,67.5906,67.7416,11909.0
2022-06-15 14:55:00,76.36,76.51,76.04,76.28,7822.0,67.8037,67.9369,67.5196,67.7327,7822.0
2022-06-15 15:00:00,76.42,76.68,76.22,76.45,15150.0,67.857,68.0879,67.6794,67.8837,15150.0
2022-06-15 15:05:00,76.49,76.68,76.32,76.57,8100.0,67.9192,68.0879,67.7682,67.9902,8100.0
2022-06-15 15:10:00,76.52,76.66,75.96,76.15,26587.0,67.9458,68.0701,67.4486,67.6173,26587.0
2022-06-15 15:15:00,76.15,76.19,75.92,76.16,19538.0,67.6173,67.6528,67.413,67.6261,19538.0
2022-06-15 15:20:00,76.25,76.94,76.21,76.88,12962.0,67.7061,68.3187,67.6705,68.2655,12962.0
2022-06-15 15:25:00,76.88,77.02,76.7,77.02,15778.0,68.2655,68.3898,68.1056,68.3898,15778.0
2022-06-15 15:30:00,77.0,77.31,76.86,77.25,17995.0,68.372,68.6473,68.2477,68.594,17995.0
2022-06-15 15:35:00,77.24,77.31,76.79,76.84,13599.0,68.5851,68.6473,68.1856,68.23,13599.0
2022-06-15 15:40:00,76.74,76.75,76.47,76.52,16384.0,68.1412,68.15,67.9014,67.9458,16384.0
2022-06-15 15:45:00,76.5,76.56,76.34,76.42,23698.0,67.9281,67.9813,67.786,67.857,23698.0
2022-06-15 15:50:00,76.42,76.42,75.93,76.09,31263.0,67.857,67.857,67.4219,67.564,31263.0
2022-06-15 15:55:00,76.1,76.26,76.07,76.25,69268.0,67.5729,67.7149,67.5462,67.7061,69268.0
2022-06-16 09:30:00,73.99,74.07,73.21,73.29,38315.0,65.6993,65.7703,65.0067,65.0777,38315.0
2022-06-16 09:35:00,73.28,73.28,72.68,72.73,13239.0,65.0689,65.0689,64.5361,64.5805,13239.0
2022-06-16 09:40:00,72.63,72.65,72.37,72.54,20020.0,64.4917,64.5095,64.2608,64.4118,20020.0
2022-06-16 09:45:00,72.51,72.71,72.11,72.15,26525.0,64.3851,64.5627,64.03,64.0655,26525.0
2022-06-16 09:50:00,72.1,72.17,71.58,71.59,29713.0,64.0211,64.0832,63.5593,63.5682,29713.0
2022-06-16 09:55:00,71.59,71.61,71.31,71.33,28515.0,63.5682,63.586,63.3196,63.3374,28515.0
2022-06-16 10:00:00,71.35,71.65,71.11,71.44,19464.0,63.3551,63.6215,63.142,63.435,19464.0
2022-06-16 10:05:00,71.41,71.68,71.17,71.65,14827.0,63.4084,63.6481,63.1953,63.6215,14827.0
2022-06-16 10:10:00,71.65,71.79,71.32,71.56,17896.0,63.6215,63.7458,63.3285,63.5416,17896.0
2022-06-16 10:15:00,71.5,71.81,71.44,71.45,10150.0,63.4883,63.7636,63.435,63.4439,10150.0
2022-06-16 10:20:00,71.41,71.63,71.31,71.52,16214.0,63.4084,63.6037,63.3196,63.5061,16214.0
2022-06-16 10:25:00,71.47,71.69,71.4,71.56,21794.0,63.4617,63.657,63.3995,63.5416,21794.0
2022-06-16 10:30:00,71.56,71.56,71.23,71.23,18330.0,63.5416,63.5416,63.2486,63.2486,18330.0
2022-06-16 10:35:00,71.23,71.24,70.66,70.74,27856.0,63.2486,63.2574,62.7424,62.8135,27856.0
2022-06-16 10:40:00,70.74,70.78,70.41,70.45,22910.0,62.8135,62.849,62.5204,62.556,22910.0
2022-06-16 10:45:00,70.41,70.58,70.26,70.3,18997.0,62.5204,62.6714,62.3873,62.4228,18997.0
2022-06-16 10:50:00,70.31,70.35,70.11,70.27,29039.0,62.4317,62.4672,62.2541,62.3961,29039.0
2022-06-16 10:55:00,70.27,70.5,70.27,70.41,19592.0,62.3961,62.6004,62.3961,62.5204,19592.0
2022-06-16 11:00:00,70.43,70.68,70.42,70.65,9108.0,62.5382,62.7602,62.5293,62.7336,9108.0
2022-06-16 11:05:00,70.68,70.71,70.56,70.67,14403.0,62.7602,62.7868,62.6536,62.7513,14403.0
2022-06-16 11:10:00,70.71,71.15,70.67,70.98,20551.0,62.7868,63.1775,62.7513,63.0266,20551.0
2022-06-16 11:15:00,71.0,71.13,70.67,70.82,23627.0,63.0443,63.1598,62.7513,62.8845,23627.0
2022-06-16 11:20:00,70.94,70.94,70.76,70.92,3900.0,62.9911,62.9911,62.8312,62.9733,3900.0
2022-06-16 11:25:00,70.9,71.25,70.88,70.99,14640.0,62.9555,63.2663,62.9378,63.0355,14640.0
2022-06-16 11:30:00,71.04,71.06,70.79,70.86,20682.0,63.0799,63.0976,62.8579,62.92,20682.0
2022-06-16 11:35:00,70.77,70.83,70.63,70.79,18933.0,62.8401,62.8934,62.7158,62.8579,18933.0
2022-06-16 11:40:00,70.85,70.86,70.39,70.44,20410.0,62.9111,62.92,62.5027,62.5471,20410.0
2022-06-16 11:45:00,70.46,70.7,70.33,70.67,21638.0,62.5648,62.778,62.4494,62.7513,21638.0
2022-06-16 11:50:00,70.7,70.73,70.49,70.58,18067.0,62.778,62.8046,62.5915,62.6714,18067.0
2022-06-16 11:55:00,70.55,70.98,70.45,70.98,32326.0,62.6448,63.0266,62.556,63.0266,32326.0
2022-06-16 12:00:00,70.97,71.03,70.85,70.95,16064.0,63.0177,63.071,62.9111,62.9999,16064.0
2022-06-16 12:05:00,70.9,70.91,70.53,70.58,8288.0,62.9555,62.9644,62.627,62.6714,8288.0
2022-06-16 12:10:00,70.53,70.79,70.53,70.7,12632.0,62.627,62.8579,62.627,62.778,12632.0
2022-06-16 12:15:00,70.74,70.84,70.64,70.79,18426.0,62.8135,62.9023,62.7247,62.8579,18426.0
2022-06-16 12:20:00,70.73,70.89,70.71,70.82,16491.0,62.8046,62.9467,62.7868,62.8845,16491.0
2022-06-16 12:25:00,70.82,71.05,70.76,71.05,24165.0,62.8845,63.0887,62.8312,63.0887,24165.0
2022-06-16 12:30:00,71.04,71.07,70.7,70.89,13588.0,63.0799,63.1065,62.778,62.9467,13588.0
2022-06-16 12:35:00,70.82,70.82,70.62,70.75,13086.0,62.8845,62.8845,62.7069,62.8223,13086.0
2022-06-16 12:40:00,70.78,71.01,70.71,70.99,8452.0,62.849,63.0532,62.7868,63.0355,8452.0
2022-06-16 12:45:00,71.01,71.13,70.93,71.1,9873.0,63.0532,63.1598,62.9822,63.1331,9873.0
2022-06-16 12:50:00,71.09,71.11,70.94,70.97,12964.0,63.1243,63.142,62.9911,63.0177,12964.0
2022-06-16 12:55:00,70.93,70.95,70.75,70.9,10857.0,62.9822,62.9999,62.8223,62.9555,10857.0
2022-06-16 13:00:00,71.02,71.12,70.82,70.83,8847.0,63.0621,63.1509,62.8845,62.8934,8847.0
2022-06-16 13:05:00,70.9,71.05,70.75,71.0,8951.0,62.9555,63.0887,62.8223,63.0443,8951.0
2022-06-16 13:10:00,71.01,71.02,70.78,70.81,10954.0,63.0532,63.0621,62.849,62.8756,10954.0
2022-06-16 13:15:00,70.81,70.91,70.73,70.82,10298.0,62.8756,62.9644,62.8046,62.8845,10298.0
2022-06-16 13:20:00,70.78,70.82,70.52,70.56,12466.0,62.849,62.8845,62.6181,62.6536,12466.0
2022-06-16 13:25:00,70.52,70.95,70.45,70.91,24481.0,62.6181,62.9999,62.556,62.9644,24481.0
2022-06-16 13:30:00,70.79,70.87,70.61,70.76,18736.0,62.8579,62.9289,62.698,62.8312,18736.0
2022-06-16 13:35:00,70.77,70.77,70.54,70.69,13874.0,62.8401,62.8401,62.6359,62.7691,13874.0
2022-06-16 13:40:00,70.68,70.77,70.57,70.75,32728.0,62.7602,62.8401,62.6625,62.8223,32728.0
2022-06-16 13:45:00,70.75,70.85,70.68,70.78,21944.0,62.8223,62.9111,62.7602,62.849,21944.0
2022-06-16 13:50:00,70.83,70.92,70.76,70.78,20670.0,62.8934,62.9733,62.8312,62.849,20670.0
2022-06-16 13:55:00,70.74,70.83,70.72,70.78,27940.0,62.8135,62.8934,62.7957,62.849,27940.0
2022-06-16 14:00:00,70.76,70.8,70.66,70.71,37121.0,62.8312,62.8667,62.7424,62.7868,37121.0
2022-06-16 14:05:00,70.72,70.75,70.54,70.63,25617.0,62.7957,62.8223,62.6359,62.7158,25617.0
2022-06-16 14:10:00,70.63,70.75,70.61,70.68,24539.0,62.7158,62.8223,62.698,62.7602,24539.0
2022-06-16 14:15:00,70.65,70.8,70.61,70.8,41589.0,62.7336,62.8667,62.698,62.8667,41589.0
2022-06-16 14:20:00,70.83,70.85,70.54,70.65,29361.0,62.8934,62.9111,62.6359,62.7336,29361.0
2022-06-16 14:25:00,70.65,70.65,70.48,70.48,47837.0,62.7336,62.7336,62.5826,62.5826,47837.0
2022-06-16 14:30:00,70.46,70.46,70.17,70.24,29308.0,62.5648,62.5648,62.3073,62.3695,29308.0
2022-06-16 14:35:00,70.3,70.51,70.26,70.48,36607.0,62.4228,62.6092,62.3873,62.5826,36607.0
2022-06-16 14:40:00,70.5,70.85,70.43,70.8,56047.0,62.6004,62.9111,62.5382,62.8667,56047.0
2022-06-16 14:45:00,70.77,70.93,70.32,70.34,22814.0,62.8401,62.9822,62.4405,62.4583,22814.0
2022-06-16 14:50:00,70.34,70.48,70.27,70.48,50859.0,62.4583,62.5826,62.3961,62.5826,50859.0
2022-06-16 14:55:00,70.46,70.51,70.34,70.5,14030.0,62.5648,62.6092,62.4583,62.6004,14030.0
2022-06-16 15:00:00,70.45,70.83,70.44,70.76,29870.0,62.556,62.8934,62.5471,62.8312,29870.0
2022-06-16 15:05:00,70.73,70.8,70.57,70.8,30589.0,62.8046,62.8667,62.6625,62.8667,30589.0
2022-06-16 15:10:00,70.83,70.84,70.47,70.51,21866.0,62.8934,62.9023,62.5737,62.6092,21866.0
2022-06-16 15:15:00,70.47,70.63,70.37,70.61,29741.0,62.5737,62.7158,62.4849,62.698,29741.0
2022-06-16 15:20:00,70.62,70.8,70.61,70.64,40477.0,62.7069,62.8667,62.698,62.7247,40477.0
2022-06-16 15:25:00,70.66,70.9,70.61,70.78,28739.0,62.7424,62.9555,62.698,62.849,28739.0
2022-06-16 15:30:00,70.76,70.76,70.36,70.37,31040.0,62.8312,62.8312,62.476,62.4849,31040.0
2022-06-16 15:35:00,70.38,70.55,70.32,70.48,49804.0,62.4938,62.6448,62.4405,62.5826,49804.0
2022-06-16 15:40:00,70.48,70.71,70.44,70.47,78637.0,62.5826,62.7868,62.5471,62.5737,78637.0
2022-06-16 15:45:00,70.44,70.62,70.18,70.23,97215.0,62.5471,62.7069,62.3162,62.3606,97215.0
2022-06-16 15:50:00,70.26,70.59,70.25,70.56,116473.0,62.3873,62.6803,62.3784,62.6536,116473.0
2022-06-16 15:55:00,70.56,70.9,70.49,70.85,195504.0,62.6536,62.9555,62.5915,62.9111,195504.0
2022-06-17 09:30:00,71.0,71.36,70.84,71.0,141439.0,63.0443,63.364,62.9023,63.0443,141439.0
2022-06-17 09:35:00,71.06,71.15,70.64,70.96,12727.0,63.0976,63.1775,62.7247,63.0088,12727.0
2022-06-17 09:40:00,71.02,71.78,71.01,71.4,5831.0,63.0621,63.7369,63.0532,63.3995,5831.0
2022-06-17 09:45:00,71.47,71.51,71.2,71.5,11771.0,63.4617,63.4972,63.2219,63.4883,11771.0
2022-06-17 09:50:00,71.5,71.81,71.44,71.65,19511.0,63.4883,63.7636,63.435,63.6215,19511.0
2022-06-17 09:55:00,71.64,71.73,71.56,71.62,6925.0,63.6126,63.6925,63.5416,63.5949,6925.0
2022-06-17 10:00:00,71.65,71.69,71.18,71.48,14867.0,63.6215,63.657,63.2042,63.4706,14867.0
2022-06-17 10:05:00,71.44,71.48,71.24,71.24,6958.0,63.435,63.4706,63.2574,63.2574,6958.0
2022-06-17 10:10:00,71.43,71.43,71.08,71.08,6663.0,63.4262,63.4262,63.1154,63.1154,6663.0
2022-06-17 10:15:00,71.18,71.2,70.86,71.02,8921.0,63.2042,63.2219,62.92,63.0621,8921.0
2022-06-17 10:20:00,71.02,71.02,70.69,70.78,7906.0,63.0621,63.0621,62.7691,62.849,7906.0
2022-06-17 10:25:00,70.85,70.98,70.81,70.98,10193.0,62.9111,63.0266,62.8756,63.0266,10193.0
2022-06-17 10:30:00,71.02,71.12,70.78,70.91,5801.0,63.0621,63.1509,62.849,62.9644,5801.0
2022-06-17 10:35:00,70.86,70.94,70.74,70.75,14262.0,62.92,62.9911,62.8135,62.8223,14262.0
2022-06-17 10:40:00,70.69,70.69,70.36,70.65,13509.0,62.7691,62.7691,62.476,62.7336,13509.0
2022-06-17 10:45:00,70.62,70.64,70.36,70.52,18704.0,62.7069,62.7247,62.476,62.6181,18704.0
2022-06-17 10:50:00,70.51,70.85,70.44,70.77,9642.0,62.6092,62.9111,62.5471,62.8401,9642.0
2022-06-17 10:55:00,70.84,71.1,70.74,71.01,10693.0,62.9023,63.1331,62.8135,63.0532,10693.0
2022-06-17 11:00:00,71.0,71.58,70.88,71.26,12364.0,63.0443,63.5593,62.9378,63.2752,12364.0
2022-06-17 11:05:00,71.26,71.84,71.15,71.82,14859.0,63.2752,63.7902,63.1775,63.7725,14859.0
2022-06-17 11:10:00,71.81,71.96,71.79,71.89,21134.0,63.7636,63.8968,63.7458,63.8346,21134.0
2022-06-17 11:15:00,71.83,72.36,71.78,72.27,29952.0,63.7813,64.2519,63.7369,64.172,29952.0
2022-06-17 11:20:00,72.32,72.32,71.85,71.88,7504.0,64.2164,64.2164,63.7991,63.8257,7504.0
2022-06-17 11:25:00,71.83,71.96,71.65,71.76,9437.0,63.7813,63.8968,63.6215,63.7192,9437.0
2022-06-17 11:30:00,71.74,71.96,71.74,71.74,7984.0,63.7014,63.8968,63.7014,63.7014,7984.0
2022-06-17 11:35:00,71.7,71.75,71.49,71.64,5443.0,63.6659,63.7103,63.4794,63.6126,5443.0
2022-06-17 11:40:00,71.58,71.72,71.5,71.5,6696.0,63.5593,63.6837,63.4883,63.4883,6696.0
2022-06-17 11:45:00,71.47,71.53,71.37,71.45,6382.0,63.4617,63.5149,63.3729,63.4439,6382.0
2022-06-17 11:50:00,71.46,71.54,71.22,71.28,13805.0,63.4528,63.5238,63.2397,63.293,13805.0
2022-06-17 11:55:00,71.33,71.52,71.33,71.42,8839.0,63.3374,63.5061,63.3374,63.4173,8839.0
2022-06-17 12:00:00,71.38,71.47,71.29,71.37,10765.0,63.3818,63.4617,63.3018,63.3729,10765.0
2022-06-17 12:05:00,71.34,71.53,71.29,71.45,10077.0,63.3462,63.5149,63.3018,63.4439,10077.0
2022-06-17 12:10:00,71.52,71.67,71.42,71.64,7853.0,63.5061,63.6393,63.4173,63.6126,7853.0
2022-06-17 12:15:00,71.78,71.8,71.45,71.5,6926.0,63.7369,63.7547,63.4439,63.4883,6926.0
2022-06-17 12:20:00,71.46,71.74,71.35,71.74,26538.0,63.4528,63.7014,63.3551,63.7014,26538.0
2022-06-17 12:25:00,71.7,71.9,71.64,71.8,14409.0,63.6659,63.8435,63.6126,63.7547,14409.0
2022-06-17 12:30:00,71.82,72.06,71.76,72.0,7144.0,63.7725,63.9856,63.7192,63.9323,7144.0
2022-06-17 12:35:00,71.98,72.11,71.86,72.06,6619.0,63.9145,64.03,63.808,63.9856,6619.0
2022-06-17 12:40:00,72.11,72.13,71.84,71.89,9603.0,64.03,64.0477,63.7902,63.8346,9603.0
2022-06-17 12:45:00,71.96,72.07,71.82,72.0,6441.0,63.8968,63.9944,63.7725,63.9323,6441.0
2022-06-17 12:50:00,71.99,72.0,71.75,71.86,10120.0,63.9234,63.9323,63.7103,63.808,10120.0
2022-06-17 12:55:00,71.84,72.07,71.82,72.04,6477.0,63.7902,63.9944,63.7725,63.9678,6477.0
2022-06-17 13:00:00,72.08,72.17,72.01,72.01,11057.0,64.0033,64.0832,63.9412,63.9412,11057.0
2022-06-17 13:05:00,72.06,72.51,72.06,72.47,10142.0,63.9856,64.3851,63.9856,64.3496,10142.0
2022-06-17 13:10:00,72.48,72.58,72.38,72.55,5304.0,64.3585,64.4473,64.2697,64.4207,5304.0
2022-06-17 13:15:00,72.52,72.66,72.44,72.63,6770.0,64.394,64.5183,64.323,64.4917,6770.0
2022-06-17 13:20:00,72.57,72.63,72.39,72.6,13850.0,64.4384,64.4917,64.2786,64.4651,13850.0
2022-06-17 13:25:00,72.61,72.61,72.3,72.38,7918.0,64.4739,64.4739,64.1987,64.2697,7918.0
2022-06-17 13:30:00,72.41,72.49,72.34,72.46,5615.0,64.2963,64.3674,64.2342,64.3407,5615.0
2022-06-17 13:35:00,72.52,72.53,72.39,72.46,7580.0,64.394,64.4029,64.2786,64.3407,7580.0
2022-06-17 13:40:00,72.49,72.68,72.47,72.67,7556.0,64.3674,64.5361,64.3496,64.5272,7556.0
2022-06-17 13:45:00,72.67,72.71,72.46,72.65,12295.0,64.5272,64.5627,64.3407,64.5095,12295.0
2022-06-17 13:50:00,72.64,72.73,72.61,72.68,10335.0,64.5006,64.5805,64.4739,64.5361,10335.0
2022-06-17 13:55:00,72.68,72.87,72.62,72.76,6447.0,64.5361,64.7048,64.4828,64.6071,6447.0
2022-06-17 14:00:00,72.81,72.86,72.72,72.79,13194.0,64.6515,64.6959,64.5716,64.6338,13194.0
2022-06-17 14:05:00,72.77,72.84,72.72,72.77,8943.0,64.616,64.6782,64.5716,64.616,8943.0
2022-06-17 14:10:00,72.78,72.89,72.71,72.87,9065.0,64.6249,64.7226,64.5627,64.7048,9065.0
2022-06-17 14:15:00,72.92,72.98,72.8,72.97,10684.0,64.7492,64.8025,64.6426,64.7936,10684.0
2022-06-17 14:20:00,72.97,73.0,72.92,72.97,8849.0,64.7936,64.8202,64.7492,64.7936,8849.0
2022-06-17 14:25:00,72.98,73.0,72.74,72.81,12371.0,64.8025,64.8202,64.5894,64.6515,12371.0
2022-06-17 14:30:00,72.79,72.81,72.65,72.8,9573.0,64.6338,64.6515,64.5095,64.6426,9573.0
2022-06-17 14:35:00,72.77,73.01,72.76,72.95,12778.0,64.616,64.8291,64.6071,64.7758,12778.0
2022-06-17 14:40:00,73.02,73.19,72.96,72.96,7963.0,64.838,64.9889,64.7847,64.7847,7963.0
2022-06-17 14:45:00,72.99,73.05,72.87,72.9,7203.0,64.8114,64.8646,64.7048,64.7314,7203.0
2022-06-17 14:50:00,72.89,72.96,72.73,72.89,12269.0,64.7226,64.7847,64.5805,64.7226,12269.0
2022-06-17 14:55:00,72.89,73.0,72.79,72.87,9508.0,64.7226,64.8202,64.6338,64.7048,9508.0
2022-06-17 15:00:00,72.92,73.12,72.89,72.98,14103.0,64.7492,64.9268,64.7226,64.8025,14103.0
2022-06-17 15:05:00,72.98,73.04,72.83,72.87,22371.0,64.8025,64.8557,64.6693,64.7048,22371.0
2022-06-17 15:10:00,72.85,72.87,72.45,72.48,19757.0,64.687,64.7048,64.3319,64.3585,19757.0
2022-06-17 15:15:00,72.48,72.58,72.4,72.55,37498.0,64.3585,64.4473,64.2875,64.4207,37498.0
2022-06-17 15:20:00,72.55,72.8,72.55,72.71,32873.0,64.4207,64.6426,64.4207,64.5627,32873.0
2022-06-17 15:25:00,72.7,72.89,72.67,72.73,39085.0,64.5538,64.7226,64.5272,64.5805,39085.0
2022-06-17 15:30:00,72.73,72.88,72.54,72.83,39421.0,64.5805,64.7137,64.4118,64.6693,39421.0
2022-06-17 15:35:00,72.83,72.97,72.8,72.96,19427.0,64.6693,64.7936,64.6426,64.7847,19427.0
2022-06-17 15:40:00,72.95,72.98,72.63,72.73,47524.0,64.7758,64.8025,64.4917,64.5805,47524.0
2022-06-17 15:45:00,72.73,72.74,72.58,72.66,43233.0,64.5805,64.5894,64.4473,64.5183,43233.0
2022-06-17 15:50:00,72.65,72.95,72.57,72.71,87109.0,64.5095,64.7758,64.4384,64.5627,87109.0
2022-06-17 15:55:00,72.71,73.0,72.68,72.68,153749.0,64.5627,64.8202,64.5361,64.5361,153749.0
2022-06-21 09:30:00,73.72,73.91,73.07,73.39,82415.0,65.4596,65.6283,64.8824,65.1665,82415.0
2022-06-21 09:35:00,73.34,73.57,73.29,73.42,17700.0,65.1221,65.3264,65.0777,65.1932,17700.0
2022-06-21 09:40:00,73.35,73.78,73.11,73.46,21934.0,65.131,65.5128,64.9179,65.2287,21934.0
2022-06-21 09:45:00,73.46,73.49,73.29,73.42,10399.0,65.2287,65.2553,65.0777,65.1932,10399.0
2022-06-21 09:50:00,73.48,73.8,73.46,73.63,17097.0,65.2464,65.5306,65.2287,65.3796,17097.0
2022-06-21 09:55:00,73.65,74.58,73.65,74.53,22111.0,65.3974,66.2232,65.3974,66.1788,22111.0
2022-06-21 10:00:00,74.47,74.57,74.38,74.57,16761.0,66.1255,66.2143,66.0456,66.2143,16761.0
2022-06-21 10:05:00,74.49,74.5,74.08,74.19,11569.0,66.1433,66.1522,65.7792,65.8769,11569.0
2022-06-21 10:10:00,74.2,74.64,74.19,74.36,25873.0,65.8858,66.2765,65.8769,66.0278,25873.0
2022-06-21 10:15:00,74.36,74.36,73.92,73.95,17826.0,66.0278,66.0278,65.6371,65.6638,17826.0
2022-06-21 10:20:00,73.95,73.98,73.75,73.82,12976.0,65.6638,65.6904,65.4862,65.5483,12976.0
2022-06-21 10:25:00,73.82,73.82,73.39,73.42,15843.0,65.5483,65.5483,65.1665,65.1932,15843.0
2022-06-21 10:30:00,73.44,73.74,73.31,73.33,20232.0,65.2109,65.4773,65.0955,65.1133,20232.0
2022-06-21 10:35:00,73.35,73.35,73.17,73.27,12963.0,65.131,65.131,64.9712,65.06,12963.0
2022-06-21 10:40:00,73.28,73.63,73.26,73.56,7535.0,65.0689,65.3796,65.0511,65.3175,7535.0
2022-06-21 10:45:00,73.56,73.76,73.55,73.59,14729.0,65.3175,65.4951,65.3086,65.3441,14729.0
2022-06-21 10:50:00,73.63,73.77,73.57,73.62,9681.0,65.3796,65.504,65.3264,65.3708,9681.0
2022-06-21 10:55:00,73.62,73.63,73.43,73.43,16140.0,65.3708,65.3796,65.202,65.202,16140.0
2022-06-21 11:00:00,73.43,73.43,73.12,73.18,17522.0,65.202,65.202,64.9268,64.9801,17522.0
2022-06-21 11:05:00,73.15,73.15,72.91,72.92,15515.0,64.9534,64.9534,64.7403,64.7492,15515.0
2022-06-21 11:10:00,72.9,72.93,72.8,72.89,9508.0,64.7314,64.7581,64.6426,64.7226,9508.0
2022-06-21 11:15:00,72.91,73.18,72.9,73.08,4281.0,64.7403,64.9801,64.7314,64.8913,4281.0
2022-06-21 11:20:00,73.13,73.24,73.1,73.12,13705.0,64.9357,65.0333,64.909,64.9268,13705.0
2022-06-21 11:25:00,73.17,73.31,73.07,73.08,5008.0,64.9712,65.0955,64.8824,64.8913,5008.0
2022-06-21 11:30:00,73.13,73.31,73.11,73.31,10914.0,64.9357,65.0955,64.9179,65.0955,10914.0
2022-06-21 11:35:00,73.31,73.39,73.2,73.21,7847.0,65.0955,65.1665,64.9978,65.0067,7847.0
2022-06-21 11:40:00,73.24,73.38,73.14,73.33,13129.0,65.0333,65.1577,64.9445,65.1133,13129.0
2022-06-21 11:45:00,73.37,73.43,73.19,73.31,5717.0,65.1488,65.202,64.9889,65.0955,5717.0
2022-06-21 11:50:00,73.39,73.42,73.19,73.19,5247.0,65.1665,65.1932,64.9889,64.9889,5247.0
2022-06-21 11:55:00,73.17,73.26,73.13,73.14,8314.0,64.9712,65.0511,64.9357,64.9445,8314.0
2022-06-21 12:00:00,73.16,73.3,73.08,73.09,6140.0,64.9623,65.0866,64.8913,64.9001,6140.0
2022-06-21 12:05:00,73.08,73.13,73.02,73.03,6451.0,64.8913,64.9357,64.838,64.8469,6451.0
2022-06-21 12:10:00,73.07,73.13,73.0,73.13,4897.0,64.8824,64.9357,64.8202,64.9357,4897.0
2022-06-21 12:15:00,73.14,73.17,73.03,73.06,14230.0,64.9445,64.9712,64.8469,64.8735,14230.0
2022-06-21 12:20:00,73.09,73.09,72.9,72.93,7359.0,64.9001,64.9001,64.7314,64.7581,7359.0
2022-06-21 12:25:00,72.98,73.04,72.96,73.04,9274.0,64.8025,64.8557,64.7847,64.8557,9274.0
2022-06-21 12:30:00,73.0,73.01,72.8,72.81,8482.0,64.8202,64.8291,64.6426,64.6515,8482.0
2022-06-21 12:35:00,72.83,72.88,72.8,72.82,8258.0,64.6693,64.7137,64.6426,64.6604,8258.0
2022-06-21 12:40:00,72.79,72.81,72.63,72.69,11637.0,64.6338,64.6515,64.4917,64.545,11637.0
2022-06-21 12:45:00,72.68,72.71,72.56,72.63,3743.0,64.5361,64.5627,64.4295,64.4917,3743.0
2022-06-21 12:50:00,72.63,72.63,72.43,72.62,25636.0,64.4917,64.4917,64.3141,64.4828,25636.0
2022-06-21 12:55:00,72.6,72.75,72.57,72.72,6729.0,64.4651,64.5982,64.4384,64.5716,6729.0
2022-06-21 13:00:00,72.72,72.79,72.65,72.7,4100.0,64.5716,64.6338,64.5095,64.5538,4100.0
2022-06-21 13:05:00,72.63,72.68,72.51,72.56,7503.0,64.4917,64.5361,64.3851,64.4295,7503.0
2022-06-21 13:10:00,72.58,72.7,72.55,72.7,11833.0,64.4473,64.5538,64.4207,64.5538,11833.0
2022-06-21 13:15:00,72.72,72.72,72.48,72.5,10864.0,64.5716,64.5716,64.3585,64.3763,10864.0
2022-06-21 13:20:00,72.5,72.53,72.36,72.4,7639.0,64.3763,64.4029,64.2519,64.2875,7639.0
2022-06-21 13:25:00,72.38,72.39,72.25,72.37,10780.0,64.2697,64.2786,64.1543,64.2608,10780.0
2022-06-21 13:30:00,72.38,72.67,72.37,72.67,15155.0,64.2697,64.5272,64.2608,64.5272,15155.0
2022-06-21 13:35:00,72.66,72.71,72.44,72.45,14859.0,64.5183,64.5627,64.323,64.3319,14859.0
2022-06-21 13:40:00,72.43,72.48,72.38,72.41,14901.0,64.3141,64.3585,64.2697,64.2963,14901.0
2022-06-21 13:45:00,72.41,72.41,72.28,72.28,14824.0,64.2963,64.2963,64.1809,64.1809,14824.0
2022-06-21 13:50:00,72.3,72.34,72.28,72.31,17399.0,64.1987,64.2342,64.1809,64.2075,17399.0
2022-06-21 13:55:00,72.31,72.33,72.27,72.31,22713.0,64.2075,64.2253,64.172,64.2075,22713.0
2022-06-21 14:00:00,72.31,72.32,72.13,72.2,16842.0,64.2075,64.2164,64.0477,64.1099,16842.0
2022-06-21 14:05:00,72.21,72.26,72.17,72.19,10296.0,64.1188,64.1632,64.0832,64.101,10296.0
2022-06-21 14:10:00,72.23,72.25,72.12,72.16,11257.0,64.1365,64.1543,64.0388,64.0744,11257.0
2022-06-21 14:15:00,72.16,72.25,72.05,72.08,9911.0,64.0744,64.1543,63.9767,64.0033,9911.0
2022-06-21 14:20:00,72.06,72.09,71.93,71.97,21988.0,63.9856,64.0122,63.8701,63.9056,21988.0
2022-06-21 14:25:00,71.98,72.16,71.97,72.16,24230.0,63.9145,64.0744,63.9056,64.0744,24230.0
2022-06-21 14:30:00,72.18,72.25,72.12,72.23,10224.0,64.0921,64.1543,64.0388,64.1365,10224.0
2022-06-21 14:35:00,72.25,72.34,72.08,72.11,12946.0,64.1543,64.2342,64.0033,64.03,12946.0
2022-06-21 14:40:00,72.08,72.27,72.07,72.24,13210.0,64.0033,64.172,63.9944,64.1454,13210.0
2022-06-21 14:45:00,72.24,72.26,72.17,72.21,11665.0,64.1454,64.1632,64.0832,64.1188,11665.0
2022-06-21 14:50:00,72.21,72.58,72.21,72.57,10620.0,64.1188,64.4473,64.1188,64.4384,10620.0
2022-06-21 14:55:00,72.59,72.62,72.48,72.48,11529.0,64.4562,64.4828,64.3585,64.3585,11529.0
2022-06-21 15:00:00,72.52,72.62,72.45,72.49,9772.0,64.394,64.4828,64.3319,64.3674,9772.0
2022-06-21 15:05:00,72.5,72.64,72.44,72.62,11876.0,64.3763,64.5006,64.323,64.4828,11876.0
2022-06-21 15:10:00,72.62,72.76,72.58,72.75,20528.0,64.4828,64.6071,64.4473,64.5982,20528.0
2022-06-21 15:15:00,72.76,72.77,72.54,72.6,26345.0,64.6071,64.616,64.4118,64.4651,26345.0
2022-06-21 15:20:00,72.59,72.74,72.55,72.64,37222.0,64.4562,64.5894,64.4207,64.5006,37222.0
2022-06-21 15:25:00,72.63,72.67,72.5,72.61,16951.0,64.4917,64.5272,64.3763,64.4739,16951.0
2022-06-21 15:30:00,72.63,72.67,72.53,72.67,22172.0,64.4917,64.5272,64.4029,64.5272,22172.0
2022-06-21 15:35:00,72.68,72.68,72.54,72.59,30144.0,64.5361,64.5361,64.4118,64.4562,30144.0
2022-06-21 15:40:00,72.59,72.73,72.55,72.73,24619.0,64.4562,64.5805,64.4207,64.5805,24619.0
2022-06-21 15:45:00,72.73,72.75,72.6,72.63,24221.0,64.5805,64.5982,64.4651,64.4917,24221.0
2022-06-21 15:50:00,72.65,72.94,72.65,72.87,44320.0,64.5095,64.767,64.5095,64.7048,44320.0
2022-06-21 15:55:00,72.86,72.86,72.56,72.69,115424.0,64.6959,64.6959,64.4295,64.545,115424.0
2022-06-22 09:30:00,72.38,72.74,72.08,72.29,31944.0,64.2697,64.5894,64.0033,64.1898,31944.0
2022-06-22 09:35:00,72.29,72.51,72.13,72.29,12028.0,64.1898,64.3851,64.0477,64.1898,12028.0
2022-06-22 09:40:00,72.28,72.31,71.75,71.95,8725.0,64.1809,64.2075,63.7103,63.8879,8725.0
2022-06-22 09:45:00,71.95,72.02,71.56,71.88,9422.0,63.8879,63.95,63.5416,63.8257,9422.0
2022-06-22 09:50:00,71.83,71.94,71.43,71.91,11515.0,63.7813,63.879,63.4262,63.8524,11515.0
2022-06-22 09:55:00,71.91,71.98,71.25,71.25,78715.0,63.8524,63.9145,63.2663,63.2663,78715.0
2022-06-22 10:00:00,71.27,71.44,71.19,71.36,9926.0,63.2841,63.435,63.213,63.364,9926.0
2022-06-22 10:05:00,71.3,71.4,71.16,71.3,21071.0,63.3107,63.3995,63.1864,63.3107,21071.0
2022-06-22 10:10:00,71.28,71.58,71.28,71.53,37584.0,63.293,63.5593,63.293,63.5149,37584.0
2022-06-22 10:15:00,71.54,71.7,71.37,71.63,31775.0,63.5238,63.6659,63.3729,63.6037,31775.0
2022-06-22 10:20:00,71.56,71.77,71.52,71.76,27000.0,63.5416,63.7281,63.5061,63.7192,27000.0
2022-06-22 10:25:00,71.76,72.13,71.65,72.09,80802.0,63.7192,64.0477,63.6215,64.0122,80802.0
2022-06-22 10:30:00,72.1,72.17,71.87,71.87,13912.0,64.0211,64.0832,63.8169,63.8169,13912.0
2022-06-22 10:35:00,71.87,72.02,71.84,71.94,25636.0,63.8169,63.95,63.7902,63.879,25636.0
2022-06-22 10:40:00,71.94,72.41,71.87,72.39,46850.0,63.879,64.2963,63.8169,64.2786,46850.0
2022-06-22 10:45:00,72.41,72.74,72.26,72.67,164445.0,64.2963,64.5894,64.1632,64.5272,164445.0
2022-06-22 10:50:00,72.73,72.96,71.9,71.92,180152.0,64.5805,64.7847,63.8435,63.8612,180152.0
2022-06-22 10:55:00,71.91,72.62,71.66,72.6,134179.0,63.8524,64.4828,63.6304,64.4651,134179.0
2022-06-22 11:00:00,72.54,72.54,72.13,72.36,46961.0,64.4118,64.4118,64.0477,64.2519,46961.0
2022-06-22 11:05:00,72.3,72.39,71.98,72.1,234425.0,64.1987,64.2786,63.9145,64.0211,234425.0
2022-06-22 11:10:00,72.09,72.25,71.58,72.11,160271.0,64.0122,64.1543,63.5593,64.03,160271.0
2022-06-22 11:15:00,72.09,72.22,71.96,71.97,29178.0,64.0122,64.1276,63.8968,63.9056,29178.0
2022-06-22 11:20:00,71.97,72.26,71.9,72.22,12241.0,63.9056,64.1632,63.8435,64.1276,12241.0
2022-06-22 11:25:00,72.26,72.55,72.24,72.55,4106.0,64.1632,64.4207,64.1454,64.4207,4106.0
2022-06-22 11:30:00,72.52,72.8,72.52,72.54,7271.0,64.394,64.6426,64.394,64.4118,7271.0
2022-06-22 11:35:00,72.59,72.69,72.55,72.69,4846.0,64.4562,64.545,64.4207,64.545,4846.0
2022-06-22 11:40:00,72.68,72.72,72.52,72.52,8864.0,64.5361,64.5716,64.394,64.394,8864.0
2022-06-22 11:45:00,72.47,72.57,72.32,72.41,6121.0,64.3496,64.4384,64.2164,64.2963,6121.0
2022-06-22 11:50:00,72.38,72.38,72.01,72.01,10104.0,64.2697,64.2697,63.9412,63.9412,10104.0
2022-06-22 11:55:00,72.02,72.02,71.82,71.88,16938.0,63.95,63.95,63.7725,63.8257,16938.0
2022-06-22 12:00:00,71.86,72.01,71.73,71.77,11781.0,63.808,63.9412,63.6925,63.7281,11781.0
2022-06-22 12:05:00,71.83,71.86,71.53,71.56,7143.0,63.7813,63.808,63.5149,63.5416,7143.0
2022-06-22 12:10:00,71.59,71.63,71.54,71.57,8231.0,63.5682,63.6037,63.5238,63.5505,8231.0
2022-06-22 12:15:00,71.59,71.78,71.54,71.77,23714.0,63.5682,63.7369,63.5238,63.7281,23714.0
2022-06-22 12:20:00,71.74,71.98,71.72,71.97,12601.0,63.7014,63.9145,63.6837,63.9056,12601.0
2022-06-22 12:25:00,71.97,71.99,71.79,71.92,3947.0,63.9056,63.9234,63.7458,63.8612,3947.0
2022-06-22 12:30:00,71.85,72.1,71.83,72.02,7553.0,63.7991,64.0211,63.7813,63.95,7553.0
2022-06-22 12:35:00,72.08,72.18,72.02,72.02,4704.0,64.0033,64.0921,63.95,63.95,4704.0
2022-06-22 12:40:00,72.03,72.37,72.03,72.33,5089.0,63.9589,64.2608,63.9589,64.2253,5089.0
2022-06-22 12:45:00,72.38,72.38,72.21,72.21,5075.0,64.2697,64.2697,64.1188,64.1188,5075.0
2022-06-22 12:50:00,72.24,72.24,72.04,72.09,7039.0,64.1454,64.1454,63.9678,64.0122,7039.0
2022-06-22 12:55:00,72.09,72.2,71.99,72.2,5980.0,64.0122,64.1099,63.9234,64.1099,5980.0
2022-06-22 13:00:00,72.24,72.27,72.0,72.02,6362.0,64.1454,64.172,63.9323,63.95,6362.0
2022-06-22 13:05:00,71.98,72.13,71.97,72.06,10991.0,63.9145,64.0477,63.9056,63.9856,10991.0
2022-06-22 13:10:00,72.08,72.13,72.02,72.07,3934.0,64.0033,64.0477,63.95,63.9944,3934.0
2022-06-22 13:15:00,72.09,72.34,72.05,72.28,37984.0,64.0122,64.2342,63.9767,64.1809,37984.0
2022-06-22 13:20:00,72.25,72.27,72.2,72.23,5747.0,64.1543,64.172,64.1099,64.1365,5747.0
2022-06-22 13:25:00,72.2,72.27,72.18,72.27,4851.0,64.1099,64.172,64.0921,64.172,4851.0
2022-06-22 13:30:00,72.25,72.26,72.1,72.11,12698.0,64.1543,64.1632,64.0211,64.03,12698.0
2022-06-22 13:35:00,72.05,72.16,72.03,72.14,3865.0,63.9767,64.0744,63.9589,64.0566,3865.0
2022-06-22 13:40:00,72.16,72.16,72.09,72.14,5216.0,64.0744,64.0744,64.0122,64.0566,5216.0
2022-06-22 13:45:00,72.16,72.25,72.1,72.25,7122.0,64.0744,64.1543,64.0211,64.1543,7122.0
2022-06-22 13:50:00,72.25,72.25,72.03,72.05,7414.0,64.1543,64.1543,63.9589,63.9767,7414.0
2022-06-22 13:55:00,72.05,72.15,72.04,72.09,5796.0,63.9767,64.0655,63.9678,64.0122,5796.0
2022-06-22 14:00:00,72.08,72.16,72.04,72.12,3099.0,64.0033,64.0744,63.9678,64.0388,3099.0
2022-06-22 14:05:00,72.1,72.43,72.1,72.38,10592.0,64.0211,64.3141,64.0211,64.2697,10592.0
2022-06-22 14:10:00,72.41,72.44,72.36,72.42,5478.0,64.2963,64.323,64.2519,64.3052,5478.0
2022-06-22 14:15:00,72.39,72.49,72.36,72.44,9964.0,64.2786,64.3674,64.2519,64.323,9964.0
2022-06-22 14:20:00,72.37,72.37,72.26,72.33,3225.0,64.2608,64.2608,64.1632,64.2253,3225.0
2022-06-22 14:25:00,72.31,72.31,72.21,72.23,5821.0,64.2075,64.2075,64.1188,64.1365,5821.0
2022-06-22 14:30:00,72.2,72.24,72.19,72.2,6186.0,64.1099,64.1454,64.101,64.1099,6186.0
2022-06-22 14:35:00,72.17,72.22,72.09,72.11,11171.0,64.0832,64.1276,64.0122,64.03,11171.0
2022-06-22 14:40:00,72.11,72.13,72.02,72.06,7167.0,64.03,64.0477,63.95,63.9856,7167.0
2022-06-22 14:45:00,72.05,72.06,71.97,71.98,10475.0,63.9767,63.9856,63.9056,63.9145,10475.0
2022-06-22 14:50:00,71.96,72.09,71.95,72.09,5657.0,63.8968,64.0122,63.8879,64.0122,5657.0
2022-06-22 14:55:00,72.09,72.12,72.03,72.05,5510.0,64.0122,64.0388,63.9589,63.9767,5510.0
2022-06-22 15:00:00,72.08,72.08,71.9,71.96,15252.0,64.0033,64.0033,63.8435,63.8968,15252.0
2022-06-22 15:05:00,71.97,71.98,71.88,71.88,5821.0,63.9056,63.9145,63.8257,63.8257,5821.0
2022-06-22 15:10:00,71.86,71.9,71.75,71.76,11382.0,63.808,63.8435,63.7103,63.7192,11382.0
2022-06-22 15:15:00,71.76,71.81,71.7,71.75,23094.0,63.7192,63.7636,63.6659,63.7103,23094.0
2022-06-22 15:20:00,71.75,71.8,71.73,71.75,28705.0,63.7103,63.7547,63.6925,63.7103,28705.0
2022-06-22 15:25:00,71.74,71.78,71.49,71.51,48921.0,63.7014,63.7369,63.4794,63.4972,48921.0
2022-06-22 15:30:00,71.48,71.56,71.42,71.5,43175.0,63.4706,63.5416,63.4173,63.4883,43175.0
2022-06-22 15:35:00,71.5,71.55,71.44,71.52,48129.0,63.4883,63.5327,63.435,63.5061,48129.0
2022-06-22 15:40:00,71.53,71.7,71.47,71.69,28084.0,63.5149,63.6659,63.4617,63.657,28084.0
2022-06-22 15:45:00,71.68,71.69,71.45,71.56,25282.0,63.6481,63.657,63.4439,63.5416,25282.0
2022-06-22 15:50:00,71.54,71.78,71.52,71.69,46105.0,63.5238,63.7369,63.5061,63.657,46105.0
2022-06-22 15:55:00,71.69,71.78,71.59,71.59,75794.0,63.657,63.7369,63.5682,63.5682,75794.0
2022-06-23 09:30:00,71.57,71.57,70.86,71.17,31856.0,64.1792,64.1792,63.5426,63.8205,31856.0
2022-06-23 09:35:00,71.16,71.2,70.74,70.95,23786.0,63.8116,63.8474,63.4349,63.6233,23786.0
2022-06-23 09:40:00,70.9,71.01,70.67,70.78,8990.0,63.5784,63.6771,63.3722,63.4708,8990.0
2022-06-23 09:45:00,70.67,70.72,70.34,70.4,26665.0,63.3722,63.417,63.0763,63.1301,26665.0
2022-06-23 09:50:00,70.42,70.44,70.06,70.22,13251.0,63.148,63.1659,62.8252,62.9686,13251.0
2022-06-23 09:55:00,70.26,70.69,70.26,70.53,22127.0,63.0045,63.3901,63.0045,63.2466,22127.0
2022-06-23 10:00:00,70.46,70.97,70.45,70.91,30275.0,63.1839,63.6412,63.1749,63.5874,30275.0
2022-06-23 10:05:00,70.88,71.11,70.77,70.81,15417.0,63.5605,63.7667,63.4618,63.4977,15417.0
2022-06-23 10:10:00,70.77,71.03,70.57,70.74,8534.0,63.4618,63.695,63.2825,63.4349,8534.0
2022-06-23 10:15:00,70.77,70.87,70.62,70.69,9422.0,63.4618,63.5515,63.3273,63.3901,9422.0
2022-06-23 10:20:00,70.73,71.0,70.63,70.83,6687.0,63.426,63.6681,63.3363,63.5157,6687.0
2022-06-23 10:25:00,70.74,70.8,70.59,70.61,6732.0,63.4349,63.4887,63.3004,63.3184,6732.0
2022-06-23 10:30:00,70.62,70.68,70.38,70.49,7689.0,63.3273,63.3811,63.1121,63.2108,7689.0
2022-06-23 10:35:00,70.44,70.7,70.34,70.67,10925.0,63.1659,63.3991,63.0763,63.3722,10925.0
2022-06-23 10:40:00,70.74,71.05,70.74,71.03,7552.0,63.4349,63.7129,63.4349,63.695,7552.0
2022-06-23 10:45:00,70.94,71.09,70.93,70.97,6757.0,63.6143,63.7488,63.6053,63.6412,6757.0
2022-06-23 10:50:00,70.95,70.96,70.77,70.83,9944.0,63.6233,63.6322,63.4618,63.5157,9944.0
2022-06-23 10:55:00,70.78,70.94,70.77,70.83,12678.0,63.4708,63.6143,63.4618,63.5157,12678.0
2022-06-23 11:00:00,70.81,70.82,70.7,70.7,6985.0,63.4977,63.5067,63.3991,63.3991,6985.0
2022-06-23 11:05:00,70.7,71.01,70.64,71.01,7296.0,63.3991,63.6771,63.3453,63.6771,7296.0
2022-06-23 11:10:00,70.97,71.34,70.93,71.29,7660.0,63.6412,63.973,63.6053,63.9281,7660.0
2022-06-23 11:15:00,71.27,71.28,71.17,71.24,7313.0,63.9102,63.9192,63.8205,63.8833,7313.0
2022-06-23 11:20:00,71.2,71.34,71.03,71.08,5897.0,63.8474,63.973,63.695,63.7398,5897.0
2022-06-23 11:25:00,71.06,71.12,70.99,71.01,10504.0,63.7219,63.7757,63.6591,63.6771,10504.0
2022-06-23 11:30:00,71.03,71.17,70.79,70.8,11962.0,63.695,63.8205,63.4798,63.4887,11962.0
2022-06-23 11:35:00,70.72,70.76,70.61,70.66,5405.0,63.417,63.4529,63.3184,63.3632,5405.0
2022-06-23 11:40:00,70.65,70.83,70.64,70.81,8821.0,63.3542,63.5157,63.3453,63.4977,8821.0
2022-06-23 11:45:00,70.82,70.84,70.74,70.81,5272.0,63.5067,63.5246,63.4349,63.4977,5272.0
2022-06-23 11:50:00,70.78,70.85,70.67,70.67,10457.0,63.4708,63.5336,63.3722,63.3722,10457.0
2022-06-23 11:55:00,70.67,70.67,70.43,70.44,3074.0,63.3722,63.3722,63.157,63.1659,3074.0
2022-06-23 12:00:00,70.43,70.44,70.09,70.09,10609.0,63.157,63.1659,62.8521,62.8521,10609.0
2022-06-23 12:05:00,70.12,70.21,70.02,70.1,12223.0,62.879,62.9597,62.7893,62.861,12223.0
2022-06-23 12:10:00,70.15,70.43,70.11,70.31,14024.0,62.9059,63.157,62.87,63.0493,14024.0
2022-06-23 12:15:00,70.33,70.46,70.27,70.4,9107.0,63.0673,63.1839,63.0135,63.1301,9107.0
2022-06-23 12:20:00,70.41,70.48,70.29,70.31,7848.0,63.139,63.2018,63.0314,63.0493,7848.0
2022-06-23 12:25:00,70.31,70.34,70.22,70.28,8129.0,63.0493,63.0763,62.9686,63.0224,8129.0
2022-06-23 12:30:00,70.31,70.31,70.14,70.19,4581.0,63.0493,63.0493,62.8969,62.9417,4581.0
2022-06-23 12:35:00,70.21,70.27,70.11,70.15,5482.0,62.9597,63.0135,62.87,62.9059,5482.0
2022-06-23 12:40:00,70.15,70.28,70.15,70.17,5367.0,62.9059,63.0224,62.9059,62.9238,5367.0
2022-06-23 12:45:00,70.19,70.2,69.95,70.03,8497.0,62.9417,62.9507,62.7265,62.7983,8497.0
2022-06-23 12:50:00,70.04,70.05,69.81,69.98,6039.0,62.8072,62.8162,62.601,62.7534,6039.0
2022-06-23 12:55:00,69.97,70.01,69.83,69.88,4008.0,62.7445,62.7803,62.6189,62.6638,4008.0
2022-06-23 13:00:00,69.85,69.89,69.78,69.87,8400.0,62.6369,62.6727,62.5741,62.6548,8400.0
2022-06-23 13:05:00,69.91,70.12,69.9,70.12,5962.0,62.6907,62.879,62.6817,62.879,5962.0
2022-06-23 13:10:00,70.1,70.19,70.06,70.13,8342.0,62.861,62.9417,62.8252,62.8879,8342.0
2022-06-23 13:15:00,70.15,70.27,70.12,70.22,4832.0,62.9059,63.0135,62.879,62.9686,4832.0
2022-06-23 13:20:00,70.2,70.27,70.04,70.04,12196.0,62.9507,63.0135,62.8072,62.8072,12196.0
2022-06-23 13:25:00,70.04,70.17,69.99,69.99,8007.0,62.8072,62.9238,62.7624,62.7624,8007.0
2022-06-23 13:30:00,70.02,70.14,70.02,70.09,12883.0,62.7893,62.8969,62.7893,62.8521,12883.0
2022-06-23 13:35:00,70.12,70.2,70.06,70.09,6545.0,62.879,62.9507,62.8252,62.8521,6545.0
2022-06-23 13:40:00,70.09,70.12,69.91,69.95,14455.0,62.8521,62.879,62.6907,62.7265,14455.0
2022-06-23 13:45:00,69.95,69.97,69.79,69.97,17728.0,62.7265,62.7445,62.583,62.7445,17728.0
2022-06-23 13:50:00,69.95,70.08,69.92,70.06,7114.0,62.7265,62.8431,62.6996,62.8252,7114.0
2022-06-23 13:55:00,70.04,70.19,70.04,70.17,6457.0,62.8072,62.9417,62.8072,62.9238,6457.0
2022-06-23 14:00:00,70.18,70.21,70.02,70.07,13443.0,62.9328,62.9597,62.7893,62.8341,13443.0
2022-06-23 14:05:00,70.07,70.13,70.02,70.11,7635.0,62.8341,62.8879,62.7893,62.87,7635.0
2022-06-23 14:10:00,70.1,70.1,70.0,70.06,6300.0,62.861,62.861,62.7714,62.8252,6300.0
2022-06-23 14:15:00,70.03,70.11,70.01,70.08,10473.0,62.7983,62.87,62.7803,62.8431,10473.0
2022-06-23 14:20:00,70.07,70.14,70.0,70.14,7433.0,62.8341,62.8969,62.7714,62.8969,7433.0
2022-06-23 14:25:00,70.14,70.18,70.06,70.17,9113.0,62.8969,62.9328,62.8252,62.9238,9113.0
2022-06-23 14:30:00,70.16,70.35,70.16,70.32,7879.0,62.9148,63.0852,62.9148,63.0583,7879.0
2022-06-23 14:35:00,70.29,70.36,70.17,70.23,10150.0,63.0314,63.0942,62.9238,62.9776,10150.0
2022-06-23 14:40:00,70.25,70.25,70.12,70.17,14336.0,62.9955,62.9955,62.879,62.9238,14336.0
2022-06-23 14:45:00,70.15,70.15,70.06,70.15,12917.0,62.9059,62.9059,62.8252,62.9059,12917.0
2022-06-23 14:50:00,70.13,70.18,70.04,70.13,10818.0,62.8879,62.9328,62.8072,62.8879,10818.0
2022-06-23 14:55:00,70.08,70.15,70.02,70.15,10123.0,62.8431,62.9059,62.7893,62.9059,10123.0
2022-06-23 15:00:00,70.17,70.18,70.06,70.17,15412.0,62.9238,62.9328,62.8252,62.9238,15412.0
2022-06-23 15:05:00,70.16,70.31,70.15,70.29,13167.0,62.9148,63.0493,62.9059,63.0314,13167.0
2022-06-23 15:10:00,70.32,70.48,70.31,70.47,9154.0,63.0583,63.2018,63.0493,63.1928,9154.0
2022-06-23 15:15:00,70.47,70.49,70.35,70.42,12700.0,63.1928,63.2108,63.0852,63.148,12700.0
2022-06-23 15:20:00,70.42,70.56,70.4,70.49,16473.0,63.148,63.2735,63.1301,63.2108,16473.0
2022-06-23 15:25:00,70.48,70.63,70.46,70.52,13960.0,63.2018,63.3363,63.1839,63.2377,13960.0
2022-06-23 15:30:00,70.51,70.76,70.51,70.75,18065.0,63.2287,63.4529,63.2287,63.4439,18065.0
2022-06-23 15:35:00,70.74,70.75,70.56,70.59,22803.0,63.4349,63.4439,63.2735,63.3004,22803.0
2022-06-23 15:40:00,70.57,70.69,70.55,70.56,26549.0,63.2825,63.3901,63.2646,63.2735,26549.0
2022-06-23 15:45:00,70.57,70.66,70.52,70.62,25406.0,63.2825,63.3632,63.2377,63.3273,25406.0
2022-06-23 15:50:00,70.63,70.69,70.53,70.57,31635.0,63.3363,63.3901,63.2466,63.2825,31635.0
2022-06-23 15:55:00,70.58,70.8,70.56,70.76,98036.0,63.2915,63.4887,63.2735,63.4529,98036.0
2022-06-24 09:30:00,70.97,71.8,70.91,71.67,66249.0,63.6412,64.3855,63.5874,64.2689,66249.0
2022-06-24 09:35:00,71.74,71.79,71.14,71.27,15313.0,64.3317,64.3765,63.7936,63.9102,15313.0
2022-06-24 09:40:00,71.25,71.84,71.24,71.73,13878.0,63.8923,64.4214,63.8833,64.3227,13878.0
2022-06-24 09:45:00,71.79,71.97,71.77,71.97,5094.0,64.3765,64.5379,64.3586,64.5379,5094.0
2022-06-24 09:50:00,71.95,72.22,71.9,72.13,6129.0,64.52,64.7621,64.4752,64.6814,6129.0
2022-06-24 09:55:00,72.08,72.17,72.03,72.15,8655.0,64.6366,64.7173,64.5917,64.6993,8655.0
2022-06-24 10:00:00,72.21,72.78,72.18,72.47,13822.0,64.7531,65.2643,64.7262,64.9863,13822.0
2022-06-24 10:05:00,72.45,72.86,72.45,72.72,28893.0,64.9684,65.336,64.9684,65.2105,28893.0
2022-06-24 10:10:00,72.73,72.74,72.57,72.73,19782.0,65.2194,65.2284,65.076,65.2194,19782.0
2022-06-24 10:15:00,72.75,72.99,72.69,72.99,15629.0,65.2374,65.4526,65.1836,65.4526,15629.0
2022-06-24 10:20:00,72.96,73.43,72.96,73.37,21617.0,65.4257,65.8472,65.4257,65.7934,21617.0
2022-06-24 10:25:00,73.39,73.55,73.31,73.41,24075.0,65.8113,65.9548,65.7396,65.8292,24075.0
2022-06-24 10:30:00,73.41,73.58,73.36,73.58,9098.0,65.8292,65.9817,65.7844,65.9817,9098.0
2022-06-24 10:35:00,73.61,73.65,73.44,73.46,11320.0,66.0086,66.0444,65.8561,65.8741,11320.0
2022-06-24 10:40:00,73.45,73.47,73.16,73.27,18773.0,65.8651,65.883,65.605,65.7037,18773.0
2022-06-24 10:45:00,73.29,73.66,73.1,73.57,22943.0,65.7216,66.0534,65.5512,65.9727,22943.0
2022-06-24 10:50:00,73.55,73.75,73.49,73.7,9650.0,65.9548,66.1341,65.901,66.0893,9650.0
2022-06-24 10:55:00,73.69,73.88,73.66,73.8,11223.0,66.0803,66.2507,66.0534,66.1789,11223.0
2022-06-24 11:00:00,73.78,74.09,73.74,74.08,29596.0,66.161,66.439,66.1251,66.43,29596.0
2022-06-24 11:05:00,74.06,74.28,73.99,74.17,49112.0,66.4121,66.6094,66.3493,66.5107,49112.0
2022-06-24 11:10:00,74.17,74.22,73.97,73.98,12781.0,66.5107,66.5556,66.3314,66.3404,12781.0
2022-06-24 11:15:00,73.98,74.0,73.88,74.0,15901.0,66.3404,66.3583,66.2507,66.3583,15901.0
2022-06-24 11:20:00,74.0,74.09,73.71,73.79,35407.0,66.3583,66.439,66.0982,66.17,35407.0
2022-06-24 11:25:00,73.77,73.88,73.71,73.88,15316.0,66.152,66.2507,66.0982,66.2507,15316.0
2022-06-24 11:30:00,73.9,73.91,73.7,73.7,30759.0,66.2686,66.2776,66.0893,66.0893,30759.0
2022-06-24 11:35:00,73.67,74.01,73.65,73.98,17359.0,66.0624,66.3673,66.0444,66.3404,17359.0
2022-06-24 11:40:00,74.02,74.34,74.01,74.2,13979.0,66.3762,66.6632,66.3673,66.5376,13979.0
2022-06-24 11:45:00,74.18,74.23,74.11,74.12,13597.0,66.5197,66.5645,66.4569,66.4659,13597.0
2022-06-24 11:50:00,74.13,74.13,74.01,74.06,4047.0,66.4749,66.4749,66.3673,66.4121,4047.0
2022-06-24 11:55:00,74.08,74.12,73.97,74.12,6010.0,66.43,66.4659,66.3314,66.4659,6010.0
2022-06-24 12:00:00,74.09,74.22,74.06,74.22,5219.0,66.439,66.5556,66.4121,66.5556,5219.0
2022-06-24 12:05:00,74.21,74.21,74.1,74.1,5248.0,66.5466,66.5466,66.448,66.448,5248.0
2022-06-24 12:10:00,74.1,74.14,74.04,74.12,5118.0,66.448,66.4838,66.3942,66.4659,5118.0
2022-06-24 12:15:00,74.13,74.18,74.06,74.15,7042.0,66.4749,66.5197,66.4121,66.4928,7042.0
2022-06-24 12:20:00,74.16,74.16,74.05,74.14,6351.0,66.5018,66.5018,66.4031,66.4838,6351.0
2022-06-24 12:25:00,74.15,74.19,74.06,74.12,11335.0,66.4928,66.5287,66.4121,66.4659,11335.0
2022-06-24 12:30:00,74.18,74.18,74.08,74.15,6429.0,66.5197,66.5197,66.43,66.4928,6429.0
2022-06-24 12:35:00,74.09,74.17,74.07,74.14,3641.0,66.439,66.5107,66.4211,66.4838,3641.0
2022-06-24 12:40:00,74.14,74.29,74.14,74.29,5718.0,66.4838,66.6183,66.4838,66.6183,5718.0
2022-06-24 12:45:00,74.28,74.28,74.17,74.19,6511.0,66.6094,66.6094,66.5107,66.5287,6511.0
2022-06-24 12:50:00,74.19,74.24,74.17,74.23,4711.0,66.5287,66.5735,66.5107,66.5645,4711.0
2022-06-24 12:55:00,74.25,74.25,74.09,74.11,5984.0,66.5825,66.5825,66.439,66.4569,5984.0
2022-06-24 13:00:00,74.13,74.28,74.13,74.24,7100.0,66.4749,66.6094,66.4749,66.5735,7100.0
2022-06-24 13:05:00,74.26,74.43,74.23,74.42,12061.0,66.5914,66.7439,66.5645,66.7349,12061.0
2022-06-24 13:10:00,74.4,74.43,74.31,74.35,2824.0,66.717,66.7439,66.6363,66.6722,2824.0
2022-06-24 13:15:00,74.33,74.37,74.29,74.29,3981.0,66.6542,66.6901,66.6183,66.6183,3981.0
2022-06-24 13:20:00,74.28,74.29,74.11,74.13,5489.0,66.6094,66.6183,66.4569,66.4749,5489.0
2022-06-24 13:25:00,74.08,74.13,74.01,74.11,3984.0,66.43,66.4749,66.3673,66.4569,3984.0
2022-06-24 13:30:00,74.09,74.13,73.89,73.94,24221.0,66.439,66.4749,66.2597,66.3045,24221.0
2022-06-24 13:35:00,73.94,73.97,73.87,73.93,4783.0,66.3045,66.3314,66.2417,66.2955,4783.0
2022-06-24 13:40:00,73.92,73.97,73.88,73.94,17885.0,66.2866,66.3314,66.2507,66.3045,17885.0
2022-06-24 13:45:00,73.95,73.99,73.92,73.95,10924.0,66.3135,66.3493,66.2866,66.3135,10924.0
2022-06-24 13:50:00,73.96,74.03,73.91,73.91,7247.0,66.3224,66.3852,66.2776,66.2776,7247.0
2022-06-24 13:55:00,73.89,74.01,73.84,73.88,10411.0,66.2597,66.3673,66.2148,66.2507,10411.0
2022-06-24 14:00:00,73.91,73.91,73.83,73.87,3557.0,66.2776,66.2776,66.2059,66.2417,3557.0
2022-06-24 14:05:00,73.86,73.88,73.74,73.77,5702.0,66.2328,66.2507,66.1251,66.152,5702.0
2022-06-24 14:10:00,73.76,73.83,73.64,73.72,14698.0,66.1431,66.2059,66.0355,66.1072,14698.0
2022-06-24 14:15:00,73.75,73.87,73.73,73.87,5588.0,66.1341,66.2417,66.1162,66.2417,5588.0
2022-06-24 14:20:00,73.86,73.86,73.72,73.78,8635.0,66.2328,66.2328,66.1072,66.161,8635.0
2022-06-24 14:25:00,73.79,73.94,73.78,73.88,8700.0,66.17,66.3045,66.161,66.2507,8700.0
2022-06-24 14:30:00,73.89,73.98,73.88,73.95,4448.0,66.2597,66.3404,66.2507,66.3135,4448.0
2022-06-24 14:35:00,73.95,73.97,73.86,73.9,4981.0,66.3135,66.3314,66.2328,66.2686,4981.0
2022-06-24 14:40:00,73.87,73.96,73.86,73.93,6141.0,66.2417,66.3224,66.2328,66.2955,6141.0
2022-06-24 14:45:00,73.94,74.05,73.92,74.03,5685.0,66.3045,66.4031,66.2866,66.3852,5685.0
2022-06-24 14:50:00,74.01,74.02,73.94,73.98,8379.0,66.3673,66.3762,66.3045,66.3404,8379.0
2022-06-24 14:55:00,73.98,74.07,73.95,74.07,4883.0,66.3404,66.4211,66.3135,66.4211,4883.0
2022-06-24 15:00:00,74.06,74.08,74.01,74.08,6903.0,66.4121,66.43,66.3673,66.43,6903.0
2022-06-24 15:05:00,74.07,74.1,73.92,73.92,19121.0,66.4211,66.448,66.2866,66.2866,19121.0
2022-06-24 15:10:00,73.91,73.91,73.84,73.86,7657.0,66.2776,66.2776,66.2148,66.2328,7657.0
2022-06-24 15:15:00,73.86,73.87,73.71,73.71,10791.0,66.2328,66.2417,66.0982,66.0982,10791.0
2022-06-24 15:20:00,73.72,73.9,73.72,73.9,50711.0,66.1072,66.2686,66.1072,66.2686,50711.0
2022-06-24 15:25:00,73.9,73.94,73.84,73.91,9259.0,66.2686,66.3045,66.2148,66.2776,9259.0
2022-06-24 15:30:00,73.91,73.92,73.82,73.83,6152.0,66.2776,66.2866,66.1969,66.2059,6152.0
2022-06-24 15:35:00,73.83,74.06,73.81,74.04,20110.0,66.2059,66.4121,66.1879,66.3942,20110.0
2022-06-24 15:40:00,74.07,74.07,73.9,74.02,28872.0,66.4211,66.4211,66.2686,66.3762,28872.0
2022-06-24 15:45:00,74.02,74.03,73.81,73.85,35864.0,66.3762,66.3852,66.1879,66.2238,35864.0
2022-06-24 15:50:00,73.86,74.03,73.8,73.86,60976.0,66.2328,66.3852,66.1789,66.2328,60976.0
2022-06-24 15:55:00,73.86,74.19,73.86,74.14,168881.0,66.2328,66.5287,66.2328,66.4838,168881.0
2022-06-27 09:30:00,74.75,74.86,74.38,74.4,16749.0,67.0308,67.1295,66.6991,66.717,16749.0
2022-06-27 09:35:00,74.33,74.56,74.3,74.31,5700.0,66.6542,66.8605,66.6273,66.6363,5700.0
2022-06-27 09:40:00,74.38,74.43,73.87,74.01,10533.0,66.6991,66.7439,66.2417,66.3673,10533.0
2022-06-27 09:45:00,73.96,74.01,73.79,73.8,2783.0,66.3224,66.3673,66.17,66.1789,2783.0
2022-06-27 09:50:00,73.8,74.08,73.78,74.01,3471.0,66.1789,66.43,66.161,66.3673,3471.0
2022-06-27 09:55:00,74.01,74.01,73.81,73.81,6877.0,66.3673,66.3673,66.1879,66.1879,6877.0
2022-06-27 10:00:00,73.84,74.1,73.69,74.03,10600.0,66.2148,66.448,66.0803,66.3852,10600.0
2022-06-27 10:05:00,73.99,74.01,73.6,73.65,4745.0,66.3493,66.3673,65.9996,66.0444,4745.0
2022-06-27 10:10:00,73.6,73.61,73.5,73.51,3794.0,65.9996,66.0086,65.9099,65.9189,3794.0
2022-06-27 10:15:00,73.53,73.93,73.49,73.76,5456.0,65.9368,66.2955,65.901,66.1431,5456.0
2022-06-27 10:20:00,73.93,73.93,73.7,73.8,4970.0,66.2955,66.2955,66.0893,66.1789,4970.0
2022-06-27 10:25:00,73.73,73.73,73.61,73.62,5824.0,66.1162,66.1162,66.0086,66.0175,5824.0
2022-06-27 10:30:00,73.54,73.74,73.46,73.67,3869.0,65.9458,66.1251,65.8741,66.0624,3869.0
2022-06-27 10:35:00,73.76,73.8,73.62,73.78,2367.0,66.1431,66.1789,66.0175,66.161,2367.0
2022-06-27 10:40:00,73.81,74.24,73.81,74.16,6919.0,66.1879,66.5735,66.1879,66.5018,6919.0
2022-06-27 10:45:00,74.13,74.39,74.04,74.39,9950.0,66.4749,66.708,66.3942,66.708,9950.0
2022-06-27 10:50:00,74.4,74.52,74.37,74.39,10405.0,66.717,66.8246,66.6901,66.708,10405.0
2022-06-27 10:55:00,74.39,74.64,74.35,74.36,4075.0,66.708,66.9322,66.6722,66.6811,4075.0
2022-06-27 11:00:00,74.42,74.47,74.32,74.44,7702.0,66.7349,66.7798,66.6453,66.7529,7702.0
2022-06-27 11:05:00,74.45,74.49,74.3,74.33,4452.0,66.7618,66.7977,66.6273,66.6542,4452.0
2022-06-27 11:10:00,74.36,74.43,74.22,74.22,5041.0,66.6811,66.7439,66.5556,66.5556,5041.0
2022-06-27 11:15:00,74.24,74.39,74.24,74.34,3345.0,66.5735,66.708,66.5735,66.6632,3345.0
2022-06-27 11:20:00,74.36,74.67,74.34,74.66,6303.0,66.6811,66.9591,66.6632,66.9501,6303.0
2022-06-27 11:25:00,74.69,74.78,74.59,74.73,15217.0,66.977,67.0577,66.8874,67.0129,15217.0
2022-06-27 11:30:00,74.75,74.75,74.56,74.56,5362.0,67.0308,67.0308,66.8605,66.8605,5362.0
2022-06-27 11:35:00,74.56,74.59,74.41,74.51,5630.0,66.8605,66.8874,66.726,66.8156,5630.0
2022-06-27 11:40:00,74.51,74.67,74.47,74.64,2110.0,66.8156,66.9591,66.7798,66.9322,2110.0
2022-06-27 11:45:00,74.63,74.7,74.6,74.61,3945.0,66.9232,66.986,66.8963,66.9053,3945.0
2022-06-27 11:50:00,74.55,74.59,74.48,74.51,5106.0,66.8515,66.8874,66.7887,66.8156,5106.0
2022-06-27 11:55:00,74.48,74.51,74.38,74.47,3264.0,66.7887,66.8156,66.6991,66.7798,3264.0
2022-06-27 12:00:00,74.51,74.54,74.31,74.34,6384.0,66.8156,66.8425,66.6363,66.6632,6384.0
2022-06-27 12:05:00,74.37,74.39,74.27,74.37,1544.0,66.6901,66.708,66.6004,66.6901,1544.0
2022-06-27 12:10:00,74.34,74.42,74.27,74.27,3899.0,66.6632,66.7349,66.6004,66.6004,3899.0
2022-06-27 12:15:00,74.37,74.45,74.27,74.4,5437.0,66.6901,66.7618,66.6004,66.717,5437.0
2022-06-27 12:20:00,74.46,74.47,74.35,74.35,5392.0,66.7708,66.7798,66.6722,66.6722,5392.0
2022-06-27 12:25:00,74.29,74.33,74.25,74.31,2548.0,66.6183,66.6542,66.5825,66.6363,2548.0
2022-06-27 12:30:00,74.32,74.32,74.16,74.21,3493.0,66.6453,66.6453,66.5018,66.5466,3493.0
2022-06-27 12:35:00,74.21,74.31,74.17,74.31,8722.0,66.5466,66.6363,66.5107,66.6363,8722.0
2022-06-27 12:40:00,74.32,74.42,74.31,74.42,3034.0,66.6453,66.7349,66.6363,66.7349,3034.0
2022-06-27 12:45:00,74.45,74.45,74.29,74.4,5301.0,66.7618,66.7618,66.6183,66.717,5301.0
2022-06-27 12:50:00,74.4,74.53,74.4,74.53,3337.0,66.717,66.8336,66.717,66.8336,3337.0
2022-06-27 12:55:00,74.51,74.67,74.5,74.67,6032.0,66.8156,66.9591,66.8067,66.9591,6032.0
2022-06-27 13:00:00,74.64,74.67,74.48,74.57,4248.0,66.9322,66.9591,66.7887,66.8694,4248.0
2022-06-27 13:05:00,74.57,74.57,74.49,74.56,1996.0,66.8694,66.8694,66.7977,66.8605,1996.0
2022-06-27 13:10:00,74.66,74.73,74.66,74.73,4109.0,66.9501,67.0129,66.9501,67.0129,4109.0
2022-06-27 13:15:00,74.71,74.74,74.57,74.7,7746.0,66.995,67.0219,66.8694,66.986,7746.0
2022-06-27 13:20:00,74.69,74.77,74.65,74.77,1736.0,66.977,67.0488,66.9412,67.0488,1736.0
2022-06-27 13:25:00,74.72,74.73,74.56,74.58,5736.0,67.0039,67.0129,66.8605,66.8784,5736.0
2022-06-27 13:30:00,74.56,74.61,74.52,74.59,3107.0,66.8605,66.9053,66.8246,66.8874,3107.0
2022-06-27 13:35:00,74.56,74.63,74.52,74.62,7089.0,66.8605,66.9232,66.8246,66.9143,7089.0
2022-06-27 13:40:00,74.62,74.62,74.47,74.48,3973.0,66.9143,66.9143,66.7798,66.7887,3973.0
2022-06-27 13:45:00,74.53,74.55,74.42,74.47,3922.0,66.8336,66.8515,66.7349,66.7798,3922.0
2022-06-27 13:50:00,74.5,74.54,74.48,74.54,7056.0,66.8067,66.8425,66.7887,66.8425,7056.0
2022-06-27 13:55:00,74.54,74.62,74.49,74.53,5125.0,66.8425,66.9143,66.7977,66.8336,5125.0
2022-06-27 14:00:00,74.49,74.56,74.45,74.55,4399.0,66.7977,66.8605,66.7618,66.8515,4399.0
2022-06-27 14:05:00,74.53,74.53,74.41,74.45,5090.0,66.8336,66.8336,66.726,66.7618,5090.0
2022-06-27 14:10:00,74.47,74.52,74.39,74.51,6535.0,66.7798,66.8246,66.708,66.8156,6535.0
2022-06-27 14:15:00,74.51,74.64,74.45,74.64,9085.0,66.8156,66.9322,66.7618,66.9322,9085.0
2022-06-27 14:20:00,74.68,74.68,74.6,74.62,4623.0,66.9681,66.9681,66.8963,66.9143,4623.0
2022-06-27 14:25:00,74.59,74.64,74.52,74.58,5186.0,66.8874,66.9322,66.8246,66.8784,5186.0
2022-06-27 14:30:00,74.6,74.76,74.58,74.74,5060.0,66.8963,67.0398,66.8784,67.0219,5060.0
2022-06-27 14:35:00,74.78,74.81,74.73,74.8,3216.0,67.0577,67.0847,67.0129,67.0757,3216.0
2022-06-27 14:40:00,74.79,74.79,74.66,74.71,18783.0,67.0667,67.0667,66.9501,66.995,18783.0
2022-06-27 14:45:00,74.71,74.8,74.68,74.8,4347.0,66.995,67.0757,66.9681,67.0757,4347.0
2022-06-27 14:50:00,74.8,74.81,74.69,74.75,6123.0,67.0757,67.0847,66.977,67.0308,6123.0
2022-06-27 14:55:00,74.77,74.82,74.72,74.77,3477.0,67.0488,67.0936,67.0039,67.0488,3477.0
2022-06-27 15:00:00,74.72,74.77,74.48,74.5,8815.0,67.0039,67.0488,66.7887,66.8067,8815.0
2022-06-27 15:05:00,74.49,74.56,74.34,74.54,8618.0,66.7977,66.8605,66.6632,66.8425,8618.0
2022-06-27 15:10:00,74.57,74.69,74.57,74.69,7296.0,66.8694,66.977,66.8694,66.977,7296.0
2022-06-27 15:15:00,74.66,74.66,74.59,74.62,7239.0,66.9501,66.9501,66.8874,66.9143,7239.0
2022-06-27 15:20:00,74.64,74.64,74.48,74.48,6219.0,66.9322,66.9322,66.7887,66.7887,6219.0
2022-06-27 15:25:00,74.47,74.51,74.37,74.39,7683.0,66.7798,66.8156,66.6901,66.708,7683.0
2022-06-27 15:30:00,74.39,74.39,74.2,74.22,14356.0,66.708,66.708,66.5376,66.5556,14356.0
2022-06-27 15:35:00,74.21,74.21,74.09,74.18,11484.0,66.5466,66.5466,66.439,66.5197,11484.0
2022-06-27 15:40:00,74.2,74.43,74.16,74.41,15824.0,66.5376,66.7439,66.5018,66.726,15824.0
2022-06-27 15:45:00,74.39,74.46,74.22,74.31,16065.0,66.708,66.7708,66.5556,66.6363,16065.0
2022-06-27 15:50:00,74.25,74.25,73.96,74.01,13803.0,66.5825,66.5825,66.3224,66.3673,13803.0
2022-06-27 15:55:00,74.0,74.23,73.97,74.23,55352.0,66.3583,66.5645,66.3314,66.5645,55352.0
2022-06-28 09:30:00,74.67,74.98,74.34,74.34,28598.0,66.9591,67.2371,66.6632,66.6632,28598.0
2022-06-28 09:35:00,74.5,74.7,74.29,74.35,13067.0,66.8067,66.986,66.6183,66.6722,13067.0
2022-06-28 09:40:00,74.34,74.6,74.18,74.35,13113.0,66.6632,66.8963,66.5197,66.6722,13113.0
2022-06-28 09:45:00,74.51,74.64,74.27,74.6,15993.0,66.8156,66.9322,66.6004,66.8963,15993.0
2022-06-28 09:50:00,74.75,75.22,74.66,75.17,14681.0,67.0308,67.4523,66.9501,67.4075,14681.0
2022-06-28 09:55:00,75.13,75.16,74.64,74.83,21696.0,67.3716,67.3985,66.9322,67.1026,21696.0
2022-06-28 10:00:00,74.8,74.97,74.51,74.55,16675.0,67.0757,67.2281,66.8156,66.8515,16675.0
2022-06-28 10:05:00,74.61,74.75,74.5,74.6,45372.0,66.9053,67.0308,66.8067,66.8963,45372.0
2022-06-28 10:10:00,74.6,74.67,74.51,74.62,14208.0,66.8963,66.9591,66.8156,66.9143,14208.0
2022-06-28 10:15:00,74.67,74.71,74.4,74.42,10841.0,66.9591,66.995,66.717,66.7349,10841.0
2022-06-28 10:20:00,74.38,74.38,74.11,74.19,10655.0,66.6991,66.6991,66.4569,66.5287,10655.0
2022-06-28 10:25:00,74.24,74.49,74.2,74.45,33307.0,66.5735,66.7977,66.5376,66.7618,33307.0
2022-06-28 10:30:00,74.31,74.48,74.23,74.34,11980.0,66.6363,66.7887,66.5645,66.6632,11980.0
2022-06-28 10:35:00,74.3,74.41,74.28,74.37,6216.0,66.6273,66.726,66.6094,66.6901,6216.0
2022-06-28 10:40:00,74.37,74.37,74.11,74.23,14662.0,66.6901,66.6901,66.4569,66.5645,14662.0
2022-06-28 10:45:00,74.26,74.3,73.98,74.07,7278.0,66.5914,66.6273,66.3404,66.4211,7278.0
2022-06-28 10:50:00,74.11,74.11,73.86,73.86,11880.0,66.4569,66.4569,66.2328,66.2328,11880.0
2022-06-28 10:55:00,73.88,73.93,73.78,73.88,15063.0,66.2507,66.2955,66.161,66.2507,15063.0
2022-06-28 11:00:00,73.84,73.93,73.74,73.83,22599.0,66.2148,66.2955,66.1251,66.2059,22599.0
2022-06-28 11:05:00,73.86,73.92,73.76,73.78,6903.0,66.2328,66.2866,66.1431,66.161,6903.0
2022-06-28 11:10:00,73.82,74.05,73.78,73.92,13365.0,66.1969,66.4031,66.161,66.2866,13365.0
2022-06-28 11:15:00,73.88,73.88,73.65,73.7,14377.0,66.2507,66.2507,66.0444,66.0893,14377.0
2022-06-28 11:20:00,73.67,73.67,73.18,73.19,11609.0,66.0624,66.0624,65.623,65.6319,11609.0
2022-06-28 11:25:00,73.19,73.25,72.96,72.96,17043.0,65.6319,65.6857,65.4257,65.4257,17043.0
2022-06-28 11:30:00,72.93,73.12,72.93,73.04,8955.0,65.3988,65.5692,65.3988,65.4974,8955.0
2022-06-28 11:35:00,73.06,73.23,73.04,73.13,14060.0,65.5154,65.6678,65.4974,65.5781,14060.0
2022-06-28 11:40:00,73.14,73.16,72.93,72.95,12265.0,65.5871,65.605,65.3988,65.4167,12265.0
2022-06-28 11:45:00,72.91,73.22,72.91,73.22,8139.0,65.3809,65.6588,65.3809,65.6588,8139.0
2022-06-28 11:50:00,73.21,73.21,72.93,73.0,10255.0,65.6499,65.6499,65.3988,65.4616,10255.0
2022-06-28 11:55:00,72.97,73.15,72.95,73.08,15968.0,65.4347,65.5961,65.4167,65.5333,15968.0
2022-06-28 12:00:00,73.08,73.15,72.95,72.98,9063.0,65.5333,65.5961,65.4167,65.4436,9063.0
2022-06-28 12:05:00,73.05,73.08,72.97,73.01,7193.0,65.5064,65.5333,65.4347,65.4705,7193.0
2022-06-28 12:10:00,73.0,73.17,73.0,73.1,7081.0,65.4616,65.614,65.4616,65.5512,7081.0
2022-06-28 12:15:00,73.1,73.15,72.92,73.09,10921.0,65.5512,65.5961,65.3898,65.5423,10921.0
2022-06-28 12:20:00,73.08,73.26,73.08,73.17,10007.0,65.5333,65.6947,65.5333,65.614,10007.0
2022-06-28 12:25:00,73.22,73.34,73.21,73.31,2896.0,65.6588,65.7665,65.6499,65.7396,2896.0
2022-06-28 12:30:00,73.31,73.34,73.15,73.15,8021.0,65.7396,65.7665,65.5961,65.5961,8021.0
2022-06-28 12:35:00,73.19,73.36,73.18,73.34,4504.0,65.6319,65.7844,65.623,65.7665,4504.0
2022-06-28 12:40:00,73.37,73.49,73.33,73.45,4578.0,65.7934,65.901,65.7575,65.8651,4578.0
2022-06-28 12:45:00,73.47,73.52,73.3,73.35,8158.0,65.883,65.9279,65.7306,65.7754,8158.0
2022-06-28 12:50:00,73.3,73.3,73.06,73.06,7599.0,65.7306,65.7306,65.5154,65.5154,7599.0
2022-06-28 12:55:00,73.06,73.23,73.03,73.15,6996.0,65.5154,65.6678,65.4885,65.5961,6996.0
2022-06-28 13:00:00,73.1,73.17,72.96,73.12,8767.0,65.5512,65.614,65.4257,65.5692,8767.0
2022-06-28 13:05:00,73.11,73.11,72.87,72.87,14349.0,65.5602,65.5602,65.345,65.345,14349.0
2022-06-28 13:10:00,72.87,72.96,72.86,72.9,13665.0,65.345,65.4257,65.336,65.3719,13665.0
2022-06-28 13:15:00,72.88,73.06,72.88,72.99,5112.0,65.354,65.5154,65.354,65.4526,5112.0
2022-06-28 13:20:00,72.95,72.98,72.87,72.88,7554.0,65.4167,65.4436,65.345,65.354,7554.0
2022-06-28 13:25:00,72.92,73.12,72.89,73.12,3995.0,65.3898,65.5692,65.3629,65.5692,3995.0
2022-06-28 13:30:00,73.12,73.21,73.06,73.09,9614.0,65.5692,65.6499,65.5154,65.5423,9614.0
2022-06-28 13:35:00,73.09,73.16,72.98,72.99,7242.0,65.5423,65.605,65.4436,65.4526,7242.0
2022-06-28 13:40:00,72.96,73.14,72.95,73.04,6920.0,65.4257,65.5871,65.4167,65.4974,6920.0
2022-06-28 13:45:00,73.02,73.13,73.0,73.13,15065.0,65.4795,65.5781,65.4616,65.5781,15065.0
2022-06-28 13:50:00,73.11,73.17,73.05,73.1,7710.0,65.5602,65.614,65.5064,65.5512,7710.0
2022-06-28 13:55:00,73.1,73.11,72.97,72.97,7149.0,65.5512,65.5602,65.4347,65.4347,7149.0
2022-06-28 14:00:00,72.92,73.08,72.87,72.87,10371.0,65.3898,65.5333,65.345,65.345,10371.0
2022-06-28 14:05:00,72.9,72.96,72.76,72.76,9600.0,65.3719,65.4257,65.2463,65.2463,9600.0
2022-06-28 14:10:00,72.76,72.82,72.57,72.58,8427.0,65.2463,65.3002,65.076,65.0849,8427.0
2022-06-28 14:15:00,72.59,72.71,72.56,72.6,6867.0,65.0939,65.2015,65.067,65.1029,6867.0
2022-06-28 14:20:00,72.6,72.63,72.55,72.63,10751.0,65.1029,65.1298,65.058,65.1298,10751.0
2022-06-28 14:25:00,72.63,72.72,72.6,72.72,20985.0,65.1298,65.2105,65.1029,65.2105,20985.0
2022-06-28 14:30:00,72.7,72.7,72.57,72.57,11380.0,65.1925,65.1925,65.076,65.076,11380.0
2022-06-28 14:35:00,72.59,72.61,72.54,72.57,8980.0,65.0939,65.1118,65.0491,65.076,8980.0
2022-06-28 14:40:00,72.55,72.68,72.52,72.67,8639.0,65.058,65.1746,65.0311,65.1656,8639.0
2022-06-28 14:45:00,72.66,72.87,72.62,72.86,8609.0,65.1567,65.345,65.1208,65.336,8609.0
2022-06-28 14:50:00,72.86,72.86,72.79,72.79,6118.0,65.336,65.336,65.2732,65.2732,6118.0
2022-06-28 14:55:00,72.85,72.89,72.79,72.85,4686.0,65.3271,65.3629,65.2732,65.3271,4686.0
2022-06-28 15:00:00,72.83,72.87,72.68,72.68,9211.0,65.3091,65.345,65.1746,65.1746,9211.0
2022-06-28 15:05:00,72.71,72.76,72.58,72.75,7669.0,65.2015,65.2463,65.0849,65.2374,7669.0
2022-06-28 15:10:00,72.75,72.8,72.65,72.67,6948.0,65.2374,65.2822,65.1477,65.1656,6948.0
2022-06-28 15:15:00,72.67,72.82,72.67,72.82,8069.0,65.1656,65.3002,65.1656,65.3002,8069.0
2022-06-28 15:20:00,72.8,72.84,72.67,72.84,9183.0,65.2822,65.3181,65.1656,65.3181,9183.0
2022-06-28 15:25:00,72.88,72.88,72.76,72.86,13999.0,65.354,65.354,65.2463,65.336,13999.0
2022-06-28 15:30:00,72.83,73.0,72.81,72.98,34019.0,65.3091,65.4616,65.2912,65.4436,34019.0
2022-06-28 15:35:00,72.99,73.01,72.9,73.0,25093.0,65.4526,65.4705,65.3719,65.4616,25093.0
2022-06-28 15:40:00,73.02,73.09,72.92,72.94,34070.0,65.4795,65.5423,65.3898,65.4078,34070.0
2022-06-28 15:45:00,72.93,73.0,72.87,72.97,18662.0,65.3988,65.4616,65.345,65.4347,18662.0
2022-06-28 15:50:00,72.95,73.01,72.81,72.92,46272.0,65.4167,65.4705,65.2912,65.3898,46272.0
2022-06-28 15:55:00,72.91,72.96,72.8,72.93,84087.0,65.3809,65.4257,65.2822,65.3988,84087.0
2022-06-29 09:30:00,72.91,73.05,72.24,72.24,20908.0,65.3809,65.5064,64.78,64.78,20908.0
2022-06-29 09:35:00,72.31,72.43,72.01,72.13,12909.0,64.8428,64.9504,64.5738,64.6814,12909.0
2022-06-29 09:40:00,72.14,72.27,72.04,72.04,7264.0,64.6904,64.8069,64.6007,64.6007,7264.0
2022-06-29 09:45:00,72.03,72.36,72.0,72.31,19017.0,64.5917,64.8877,64.5648,64.8428,19017.0
2022-06-29 09:50:00,72.29,72.67,72.2,72.32,15902.0,64.8249,65.1656,64.7442,64.8518,15902.0
2022-06-29 09:55:00,72.27,72.44,72.17,72.34,12472.0,64.8069,64.9594,64.7173,64.8697,12472.0
2022-06-29 10:00:00,72.28,72.48,72.08,72.36,8249.0,64.8159,64.9953,64.6366,64.8877,8249.0
2022-06-29 10:05:00,72.3,72.3,72.01,72.05,6564.0,64.8338,64.8338,64.5738,64.6097,6564.0
2022-06-29 10:10:00,72.06,72.17,72.0,72.09,3239.0,64.6186,64.7173,64.5648,64.6455,3239.0
2022-06-29 10:15:00,72.05,72.05,71.57,71.7,85065.0,64.6097,64.6097,64.1792,64.2958,85065.0
2022-06-29 10:20:00,71.72,71.95,71.7,71.77,22869.0,64.3137,64.52,64.2958,64.3586,22869.0
2022-06-29 10:25:00,71.78,72.09,71.77,71.85,9555.0,64.3675,64.6455,64.3586,64.4303,9555.0
2022-06-29 10:30:00,71.81,72.04,71.72,71.91,17286.0,64.3944,64.6007,64.3137,64.4841,17286.0
2022-06-29 10:35:00,71.88,71.99,71.75,71.99,2890.0,64.4572,64.5559,64.3406,64.5559,2890.0
2022-06-29 10:40:00,71.97,72.28,71.97,72.13,10681.0,64.5379,64.8159,64.5379,64.6814,10681.0
2022-06-29 10:45:00,72.13,72.16,71.97,72.05,8945.0,64.6814,64.7083,64.5379,64.6097,8945.0
2022-06-29 10:50:00,72.09,72.18,71.92,71.95,8024.0,64.6455,64.7262,64.4931,64.52,8024.0
2022-06-29 10:55:00,71.91,71.98,71.88,71.88,4685.0,64.4841,64.5469,64.4572,64.4572,4685.0
2022-06-29 11:00:00,71.88,71.9,71.68,71.68,4665.0,64.4572,64.4752,64.2779,64.2779,4665.0
2022-06-29 11:05:00,71.69,71.75,71.52,71.64,9190.0,64.2868,64.3406,64.1344,64.242,9190.0
2022-06-29 11:10:00,71.65,71.76,71.51,71.51,6441.0,64.251,64.3496,64.1254,64.1254,6441.0
2022-06-29 11:15:00,71.58,71.6,71.41,71.42,9800.0,64.1882,64.2061,64.0358,64.0447,9800.0
2022-06-29 11:20:00,71.43,71.44,71.09,71.25,25760.0,64.0537,64.0627,63.7488,63.8923,25760.0
2022-06-29 11:25:00,71.23,71.33,71.14,71.25,15533.0,63.8743,63.964,63.7936,63.8923,15533.0
2022-06-29 11:30:00,71.23,71.44,71.18,71.4,15241.0,63.8743,64.0627,63.8295,64.0268,15241.0
2022-06-29 11:35:00,71.41,71.56,71.34,71.53,28887.0,64.0358,64.1703,63.973,64.1434,28887.0
2022-06-29 11:40:00,71.56,71.57,71.37,71.4,6329.0,64.1703,64.1792,63.9999,64.0268,6329.0
2022-06-29 11:45:00,71.41,71.54,71.3,71.37,6100.0,64.0358,64.1523,63.9371,63.9999,6100.0
2022-06-29 11:50:00,71.34,71.47,71.23,71.37,6153.0,63.973,64.0896,63.8743,63.9999,6153.0
2022-06-29 11:55:00,71.37,71.42,71.31,71.42,7385.0,63.9999,64.0447,63.9461,64.0447,7385.0
2022-06-29 12:00:00,71.48,71.64,71.48,71.61,3794.0,64.0985,64.242,64.0985,64.2151,3794.0
2022-06-29 12:05:00,71.58,71.62,71.51,71.53,9032.0,64.1882,64.2241,64.1254,64.1434,9032.0
2022-06-29 12:10:00,71.55,71.56,71.41,71.44,12756.0,64.1613,64.1703,64.0358,64.0627,12756.0
2022-06-29 12:15:00,71.5,71.54,71.4,71.51,7105.0,64.1165,64.1523,64.0268,64.1254,7105.0
2022-06-29 12:20:00,71.55,71.59,71.34,71.36,7554.0,64.1613,64.1972,63.973,63.9909,7554.0
2022-06-29 12:25:00,71.36,71.36,71.23,71.24,1814.0,63.9909,63.9909,63.8743,63.8833,1814.0
2022-06-29 12:30:00,71.25,71.32,71.21,71.3,6905.0,63.8923,63.9551,63.8564,63.9371,6905.0
2022-06-29 12:35:00,71.29,71.55,71.28,71.51,9126.0,63.9281,64.1613,63.9192,64.1254,9126.0
2022-06-29 12:40:00,71.48,71.51,71.41,71.44,5257.0,64.0985,64.1254,64.0358,64.0627,5257.0
2022-06-29 12:45:00,71.47,71.55,71.32,71.4,4577.0,64.0896,64.1613,63.9551,64.0268,4577.0
2022-06-29 12:50:00,71.37,71.56,71.37,71.41,4190.0,63.9999,64.1703,63.9999,64.0358,4190.0
2022-06-29 12:55:00,71.4,71.52,71.34,71.41,9657.0,64.0268,64.1344,63.973,64.0358,9657.0
2022-06-29 13:00:00,71.41,71.44,71.19,71.22,7518.0,64.0358,64.0627,63.8385,63.8654,7518.0
2022-06-29 13:05:00,71.22,71.47,71.1,71.45,11294.0,63.8654,64.0896,63.7578,64.0716,11294.0
2022-06-29 13:10:00,71.45,71.49,71.18,71.18,4897.0,64.0716,64.1075,63.8295,63.8295,4897.0
2022-06-29 13:15:00,71.14,71.26,71.07,71.26,6706.0,63.7936,63.9012,63.7309,63.9012,6706.0
2022-06-29 13:20:00,71.24,71.31,71.14,71.27,6691.0,63.8833,63.9461,63.7936,63.9102,6691.0
2022-06-29 13:25:00,71.26,71.44,71.26,71.4,10642.0,63.9012,64.0627,63.9012,64.0268,10642.0
2022-06-29 13:30:00,71.4,71.42,71.27,71.34,4195.0,64.0268,64.0447,63.9102,63.973,4195.0
2022-06-29 13:35:00,71.34,71.41,71.33,71.38,4610.0,63.973,64.0358,63.964,64.0089,4610.0
2022-06-29 13:40:00,71.37,71.42,71.33,71.38,5023.0,63.9999,64.0447,63.964,64.0089,5023.0
2022-06-29 13:45:00,71.4,71.43,71.32,71.36,6517.0,64.0268,64.0537,63.9551,63.9909,6517.0
2022-06-29 13:50:00,71.41,71.47,71.4,71.42,5738.0,64.0358,64.0896,64.0268,64.0447,5738.0
2022-06-29 13:55:00,71.43,71.59,71.43,71.57,5234.0,64.0537,64.1972,64.0537,64.1792,5234.0
2022-06-29 14:00:00,71.54,71.64,71.51,71.64,10967.0,64.1523,64.242,64.1254,64.242,10967.0
2022-06-29 14:05:00,71.68,71.75,71.6,71.7,7411.0,64.2779,64.3406,64.2061,64.2958,7411.0
2022-06-29 14:10:00,71.65,71.71,71.63,71.69,6651.0,64.251,64.3048,64.233,64.2868,6651.0
2022-06-29 14:15:00,71.69,71.71,71.62,71.65,10539.0,64.2868,64.3048,64.2241,64.251,10539.0
2022-06-29 14:20:00,71.62,71.64,71.53,71.55,8054.0,64.2241,64.242,64.1434,64.1613,8054.0
2022-06-29 14:25:00,71.55,71.63,71.53,71.63,4855.0,64.1613,64.233,64.1434,64.233,4855.0
2022-06-29 14:30:00,71.64,71.66,71.57,71.58,3682.0,64.242,64.2599,64.1792,64.1882,3682.0
2022-06-29 14:35:00,71.58,71.61,71.54,71.56,5844.0,64.1882,64.2151,64.1523,64.1703,5844.0
2022-06-29 14:40:00,71.53,71.54,71.48,71.49,5931.0,64.1434,64.1523,64.0985,64.1075,5931.0
2022-06-29 14:45:00,71.5,71.55,71.49,71.55,4025.0,64.1165,64.1613,64.1075,64.1613,4025.0
2022-06-29 14:50:00,71.52,71.56,71.48,71.56,8743.0,64.1344,64.1703,64.0985,64.1703,8743.0
2022-06-29 14:55:00,71.57,71.64,71.57,71.62,4064.0,64.1792,64.242,64.1792,64.2241,4064.0
2022-06-29 15:00:00,71.6,71.64,71.45,71.51,7426.0,64.2061,64.242,64.0716,64.1254,7426.0
2022-06-29 15:05:00,71.55,71.76,71.51,71.75,8582.0,64.1613,64.3496,64.1254,64.3406,8582.0
2022-06-29 15:10:00,71.73,71.73,71.56,71.59,8502.0,64.3227,64.3227,64.1703,64.1972,8502.0
2022-06-29 15:15:00,71.57,71.73,71.54,71.66,13263.0,64.1792,64.3227,64.1523,64.2599,13263.0
2022-06-29 15:20:00,71.67,71.72,71.61,71.71,10490.0,64.2689,64.3137,64.2151,64.3048,10490.0
2022-06-29 15:25:00,71.72,71.84,71.68,71.76,38858.0,64.3137,64.4214,64.2779,64.3496,38858.0
2022-06-29 15:30:00,71.74,71.75,71.49,71.53,15398.0,64.3317,64.3406,64.1075,64.1434,15398.0
2022-06-29 15:35:00,71.52,71.59,71.47,71.58,16791.0,64.1344,64.1972,64.0896,64.1882,16791.0
2022-06-29 15:40:00,71.57,71.65,71.52,71.58,15294.0,64.1792,64.251,64.1344,64.1882,15294.0
2022-06-29 15:45:00,71.6,71.6,71.4,71.43,14332.0,64.2061,64.2061,64.0268,64.0537,14332.0
2022-06-29 15:50:00,71.45,71.55,71.19,71.28,40230.0,64.0716,64.1613,63.8385,63.9192,40230.0
2022-06-29 15:55:00,71.29,71.59,71.29,71.51,59266.0,63.9281,64.1972,63.9281,64.1254,59266.0
2022-06-30 09:30:00,70.38,70.69,69.81,70.05,57237.0,63.1121,63.3901,62.601,62.8162,57237.0
2022-06-30 09:35:00,70.07,70.44,69.87,70.44,3456.0,62.8341,63.1659,62.6548,63.1659,3456.0
2022-06-30 09:40:00,70.33,70.56,70.27,70.3,4438.0,63.0673,63.2735,63.0135,63.0404,4438.0
2022-06-30 09:45:00,70.35,70.62,70.19,70.54,11654.0,63.0852,63.3273,62.9417,63.2556,11654.0
2022-06-30 09:50:00,70.46,70.46,70.16,70.23,18381.0,63.1839,63.1839,62.9148,62.9776,18381.0
2022-06-30 09:55:00,70.22,70.3,70.17,70.24,6261.0,62.9686,63.0404,62.9238,62.9866,6261.0
2022-06-30 10:00:00,70.19,70.27,69.99,70.27,25025.0,62.9417,63.0135,62.7624,63.0135,25025.0
2022-06-30 10:05:00,70.26,70.4,70.23,70.33,6598.0,63.0045,63.1301,62.9776,63.0673,6598.0
2022-06-30 10:10:00,70.34,70.6,70.33,70.59,9320.0,63.0763,63.3094,63.0673,63.3004,9320.0
2022-06-30 10:15:00,70.54,70.79,70.49,70.73,10916.0,63.2556,63.4798,63.2108,63.426,10916.0
2022-06-30 10:20:00,70.68,70.73,70.54,70.7,4706.0,63.3811,63.426,63.2556,63.3991,4706.0
2022-06-30 10:25:00,70.73,70.76,70.45,70.53,3622.0,63.426,63.4529,63.1749,63.2466,3622.0
2022-06-30 10:30:00,70.61,70.92,70.54,70.92,6527.0,63.3184,63.5964,63.2556,63.5964,6527.0
2022-06-30 10:35:00,70.94,70.96,70.76,70.79,4648.0,63.6143,63.6322,63.4529,63.4798,4648.0
2022-06-30 10:40:00,70.73,70.77,70.6,70.64,8154.0,63.426,63.4618,63.3094,63.3453,8154.0
2022-06-30 10:45:00,70.61,70.74,70.58,70.69,3580.0,63.3184,63.4349,63.2915,63.3901,3580.0
2022-06-30 10:50:00,70.78,70.98,70.77,70.93,2566.0,63.4708,63.6502,63.4618,63.6053,2566.0
2022-06-30 10:55:00,70.89,71.07,70.86,71.04,3371.0,63.5695,63.7309,63.5426,63.704,3371.0
2022-06-30 11:00:00,71.03,71.03,70.87,70.9,12155.0,63.695,63.695,63.5515,63.5784,12155.0
2022-06-30 11:05:00,70.92,71.13,70.92,71.06,7060.0,63.5964,63.7847,63.5964,63.7219,7060.0
2022-06-30 11:10:00,71.06,71.15,70.95,71.0,6017.0,63.7219,63.8026,63.6233,63.6681,6017.0
2022-06-30 11:15:00,71.01,71.29,71.0,71.26,9051.0,63.6771,63.9281,63.6681,63.9012,9051.0
2022-06-30 11:20:00,71.21,71.52,71.17,71.44,10504.0,63.8564,64.1344,63.8205,64.0627,10504.0
2022-06-30 11:25:00,71.44,71.92,71.43,71.84,10991.0,64.0627,64.4931,64.0537,64.4214,10991.0
2022-06-30 11:30:00,71.84,71.94,71.67,71.75,13002.0,64.4214,64.511,64.2689,64.3406,13002.0
2022-06-30 11:35:00,71.76,71.76,71.58,71.62,10682.0,64.3496,64.3496,64.1882,64.2241,10682.0
2022-06-30 11:40:00,71.61,71.63,71.36,71.37,6506.0,64.2151,64.233,63.9909,63.9999,6506.0
2022-06-30 11:45:00,71.29,71.5,71.23,71.37,12347.0,63.9281,64.1165,63.8743,63.9999,12347.0
2022-06-30 11:50:00,71.34,71.37,71.19,71.34,5050.0,63.973,63.9999,63.8385,63.973,5050.0
2022-06-30 11:55:00,71.34,71.41,71.26,71.34,12339.0,63.973,64.0358,63.9012,63.973,12339.0
2022-06-30 12:00:00,71.37,71.39,71.21,71.24,13051.0,63.9999,64.0178,63.8564,63.8833,13051.0
2022-06-30 12:05:00,71.29,71.29,71.21,71.21,1205.0,63.9281,63.9281,63.8564,63.8564,1205.0
2022-06-30 12:10:00,71.23,71.4,71.22,71.39,2825.0,63.8743,64.0268,63.8654,64.0178,2825.0
2022-06-30 12:15:00,71.45,71.59,71.37,71.58,7303.0,64.0716,64.1972,63.9999,64.1882,7303.0
2022-06-30 12:20:00,71.64,71.75,71.6,71.75,4210.0,64.242,64.3406,64.2061,64.3406,4210.0
2022-06-30 12:25:00,71.93,72.12,71.93,72.12,1604.0,64.5021,64.6724,64.5021,64.6724,1604.0
2022-06-30 12:30:00,72.12,72.26,72.11,72.11,7066.0,64.6724,64.798,64.6635,64.6635,7066.0
2022-06-30 12:35:00,72.06,72.09,71.97,71.97,2108.0,64.6186,64.6455,64.5379,64.5379,2108.0
2022-06-30 12:40:00,71.95,72.03,71.86,71.91,15433.0,64.52,64.5917,64.4393,64.4841,15433.0
2022-06-30 12:45:00,71.92,71.98,71.7,71.7,4934.0,64.4931,64.5469,64.2958,64.2958,4934.0
2022-06-30 12:50:00,71.69,71.77,71.66,71.77,3127.0,64.2868,64.3586,64.2599,64.3586,3127.0
2022-06-30 12:55:00,71.77,71.79,71.69,71.74,6000.0,64.3586,64.3765,64.2868,64.3317,6000.0
2022-06-30 13:00:00,71.75,71.9,71.72,71.9,9196.0,64.3406,64.4752,64.3137,64.4752,9196.0
2022-06-30 13:05:00,71.92,71.93,71.64,71.68,2329.0,64.4931,64.5021,64.242,64.2779,2329.0
2022-06-30 13:10:00,71.65,71.65,71.25,71.25,5917.0,64.251,64.251,63.8923,63.8923,5917.0
2022-06-30 13:15:00,71.25,71.34,71.17,71.27,10409.0,63.8923,63.973,63.8205,63.9102,10409.0
2022-06-30 13:20:00,71.33,71.54,71.31,71.54,1830.0,63.964,64.1523,63.9461,64.1523,1830.0
2022-06-30 13:25:00,71.51,71.69,71.51,71.66,1157.0,64.1254,64.2868,64.1254,64.2599,1157.0
2022-06-30 13:30:00,71.71,71.88,71.71,71.77,4131.0,64.3048,64.4572,64.3048,64.3586,4131.0
2022-06-30 13:35:00,71.8,71.81,71.75,71.78,2324.0,64.3855,64.3944,64.3406,64.3675,2324.0
2022-06-30 13:40:00,71.83,71.94,71.71,71.71,24241.0,64.4124,64.511,64.3048,64.3048,24241.0
2022-06-30 13:45:00,71.79,72.0,71.79,72.0,2217.0,64.3765,64.5648,64.3765,64.5648,2217.0
2022-06-30 13:50:00,71.96,72.22,71.95,72.13,2829.0,64.529,64.7621,64.52,64.6814,2829.0
2022-06-30 13:55:00,72.1,72.13,71.91,71.97,3744.0,64.6545,64.6814,64.4841,64.5379,3744.0
2022-06-30 14:00:00,71.95,71.98,71.84,71.95,2508.0,64.52,64.5469,64.4214,64.52,2508.0
2022-06-30 14:05:00,71.91,71.97,71.82,71.84,2319.0,64.4841,64.5379,64.4034,64.4214,2319.0
2022-06-30 14:10:00,71.86,71.92,71.77,71.77,3118.0,64.4393,64.4931,64.3586,64.3586,3118.0
2022-06-30 14:15:00,71.68,71.76,71.67,71.75,2709.0,64.2779,64.3496,64.2689,64.3406,2709.0
2022-06-30 14:20:00,71.79,71.83,71.63,71.64,2531.0,64.3765,64.4124,64.233,64.242,2531.0
2022-06-30 14:25:00,71.52,71.78,71.47,71.7,4798.0,64.1344,64.3675,64.0896,64.2958,4798.0
2022-06-30 14:30:00,71.68,71.74,71.61,71.64,5821.0,64.2779,64.3317,64.2151,64.242,5821.0
2022-06-30 14:35:00,71.63,71.65,71.55,71.64,4565.0,64.233,64.251,64.1613,64.242,4565.0
2022-06-30 14:40:00,71.63,71.63,71.37,71.37,3180.0,64.233,64.233,63.9999,63.9999,3180.0
2022-06-30 14:45:00,71.37,71.54,71.33,71.46,2696.0,63.9999,64.1523,63.964,64.0806,2696.0
2022-06-30 14:50:00,71.44,71.44,71.31,71.36,3811.0,64.0627,64.0627,63.9461,63.9909,3811.0
2022-06-30 14:55:00,71.34,71.37,71.33,71.37,1012.0,63.973,63.9999,63.964,63.9999,1012.0
2022-06-30 15:00:00,71.32,71.38,71.24,71.29,3839.0,63.9551,64.0089,63.8833,63.9281,3839.0
2022-06-30 15:05:00,71.23,71.24,71.04,71.04,3196.0,63.8743,63.8833,63.704,63.704,3196.0
2022-06-30 15:10:00,71.04,71.12,71.01,71.09,5082.0,63.704,63.7757,63.6771,63.7488,5082.0
2022-06-30 15:15:00,71.06,71.06,70.87,70.87,3262.0,63.7219,63.7219,63.5515,63.5515,3262.0
2022-06-30 15:20:00,70.9,70.98,70.88,70.98,10421.0,63.5784,63.6502,63.5605,63.6502,10421.0
2022-06-30 15:25:00,70.99,71.17,70.99,71.15,13345.0,63.6591,63.8205,63.6591,63.8026,13345.0
2022-06-30 15:30:00,71.13,71.47,71.11,71.44,10395.0,63.7847,64.0896,63.7667,64.0627,10395.0
2022-06-30 15:35:00,71.42,71.64,71.34,71.45,17939.0,64.0447,64.242,63.973,64.0716,17939.0
2022-06-30 15:40:00,71.48,71.51,71.21,71.27,19146.0,64.0985,64.1254,63.8564,63.9102,19146.0
2022-06-30 15:45:00,71.27,71.6,71.27,71.44,18742.0,63.9102,64.2061,63.9102,64.0627,18742.0
2022-06-30 15:50:00,71.42,71.53,71.07,71.08,42984.0,64.0447,64.1434,63.7309,63.7398,42984.0
2022-06-30 15:55:00,71.06,71.46,71.03,71.45,118430.0,63.7219,64.0806,63.695,64.0716,118430.0
2022-07-01 09:30:00,71.01,71.52,70.06,70.28,51370.0,63.6771,64.1344,62.8252,63.0224,51370.0
2022-07-01 09:35:00,70.12,70.22,70.01,70.16,10490.0,62.879,62.9686,62.7803,62.9148,10490.0
2022-07-01 09:40:00,70.17,70.52,70.15,70.18,10214.0,62.9238,63.2377,62.9059,62.9328,10214.0
2022-07-01 09:45:00,70.04,70.71,70.04,70.56,7520.0,62.8072,63.408,62.8072,63.2735,7520.0
2022-07-01 09:50:00,70.43,70.68,70.36,70.56,5380.0,63.157,63.3811,63.0942,63.2735,5380.0
2022-07-01 09:55:00,70.61,70.64,70.32,70.4,12422.0,63.3184,63.3453,63.0583,63.1301,12422.0
2022-07-01 10:00:00,70.33,70.53,69.84,69.91,24089.0,63.0673,63.2466,62.6279,62.6907,24089.0
2022-07-01 10:05:00,69.94,70.06,69.8,69.92,17725.0,62.7176,62.8252,62.592,62.6996,17725.0
2022-07-01 10:10:00,69.92,69.92,69.1,69.15,18456.0,62.6996,62.6996,61.9643,62.0091,18456.0
2022-07-01 10:15:00,69.13,69.16,68.89,69.04,37743.0,61.9912,62.0181,61.776,61.9105,37743.0
2022-07-01 10:20:00,69.0,69.03,68.59,68.62,8107.0,61.8746,61.9015,61.507,61.5339,8107.0
2022-07-01 10:25:00,68.56,68.61,68.48,68.49,10230.0,61.4801,61.5249,61.4083,61.4173,10230.0
2022-07-01 10:30:00,68.46,68.5,68.35,68.42,6598.0,61.3904,61.4263,61.2918,61.3545,6598.0
2022-07-01 10:35:00,68.39,68.4,68.12,68.12,6085.0,61.3276,61.3366,61.0855,61.0855,6085.0
2022-07-01 10:40:00,68.16,68.27,68.02,68.27,17134.0,61.1214,61.22,60.9958,61.22,17134.0
2022-07-01 10:45:00,68.3,68.7,68.25,68.58,7108.0,61.2469,61.6056,61.2021,61.498,7108.0
2022-07-01 10:50:00,68.57,68.65,68.43,68.63,7434.0,61.489,61.5608,61.3635,61.5428,7434.0
2022-07-01 10:55:00,68.59,68.84,68.53,68.61,7477.0,61.507,61.7312,61.4532,61.5249,7477.0
2022-07-01 11:00:00,68.6,68.72,68.55,68.56,5575.0,61.5159,61.6235,61.4711,61.4801,5575.0
2022-07-01 11:05:00,68.56,68.89,68.55,68.79,17999.0,61.4801,61.776,61.4711,61.6863,17999.0
2022-07-01 11:10:00,68.77,68.8,68.64,68.7,14695.0,61.6684,61.6953,61.5518,61.6056,14695.0
2022-07-01 11:15:00,68.7,68.88,68.64,68.67,21697.0,61.6056,61.767,61.5518,61.5787,21697.0
2022-07-01 11:20:00,68.67,68.72,68.52,68.58,4291.0,61.5787,61.6235,61.4442,61.498,4291.0
2022-07-01 11:25:00,68.53,68.58,68.38,68.43,8015.0,61.4532,61.498,61.3187,61.3635,8015.0
2022-07-01 11:30:00,68.43,68.57,68.42,68.55,10340.0,61.3635,61.489,61.3545,61.4711,10340.0
2022-07-01 11:35:00,68.57,68.64,68.48,68.62,4029.0,61.489,61.5518,61.4083,61.5339,4029.0
2022-07-01 11:40:00,68.64,68.67,68.5,68.54,6462.0,61.5518,61.5787,61.4263,61.4621,6462.0
2022-07-01 11:45:00,68.51,68.57,68.44,68.51,6951.0,61.4352,61.489,61.3725,61.4352,6951.0
2022-07-01 11:50:00,68.52,68.52,68.11,68.15,21149.0,61.4442,61.4442,61.0765,61.1124,21149.0
2022-07-01 11:55:00,68.15,68.24,68.12,68.2,5372.0,61.1124,61.1931,61.0855,61.1572,5372.0
2022-07-01 12:00:00,68.28,68.31,68.23,68.31,3938.0,61.229,61.2559,61.1841,61.2559,3938.0
2022-07-01 12:05:00,68.31,68.42,68.28,68.38,4423.0,61.2559,61.3545,61.229,61.3187,4423.0
2022-07-01 12:10:00,68.4,68.4,68.24,68.35,17452.0,61.3366,61.3366,61.1931,61.2918,17452.0
2022-07-01 12:15:00,68.39,68.66,68.38,68.63,26738.0,61.3276,61.5697,61.3187,61.5428,26738.0
2022-07-01 12:20:00,68.63,68.75,68.54,68.74,28263.0,61.5428,61.6504,61.4621,61.6415,28263.0
2022-07-01 12:25:00,68.72,68.72,68.59,68.62,11099.0,61.6235,61.6235,61.507,61.5339,11099.0
2022-07-01 12:30:00,68.62,68.65,68.5,68.55,32456.0,61.5339,61.5608,61.4263,61.4711,32456.0
2022-07-01 12:35:00,68.45,68.5,68.36,68.41,2098.0,61.3814,61.4263,61.3007,61.3456,2098.0
2022-07-01 12:40:00,68.4,68.4,68.29,68.34,3024.0,61.3366,61.3366,61.2379,61.2828,3024.0
2022-07-01 12:45:00,68.31,68.36,68.27,68.29,6501.0,61.2559,61.3007,61.22,61.2379,6501.0
2022-07-01 12:50:00,68.33,68.39,68.3,68.38,4699.0,61.2738,61.3276,61.2469,61.3187,4699.0
2022-07-01 12:55:00,68.4,68.42,68.05,68.05,25612.0,61.3366,61.3545,61.0227,61.0227,25612.0
2022-07-01 13:00:00,68.06,68.17,68.05,68.08,14010.0,61.0317,61.1303,61.0227,61.0496,14010.0
2022-07-01 13:05:00,68.08,68.2,68.08,68.17,12882.0,61.0496,61.1572,61.0496,61.1303,12882.0
2022-07-01 13:10:00,68.2,68.28,68.17,68.26,6883.0,61.1572,61.229,61.1303,61.211,6883.0
2022-07-01 13:15:00,68.26,68.35,68.16,68.29,23024.0,61.211,61.2918,61.1214,61.2379,23024.0
2022-07-01 13:20:00,68.27,68.31,68.22,68.29,4681.0,61.22,61.2559,61.1752,61.2379,4681.0
2022-07-01 13:25:00,68.3,68.3,68.19,68.3,9489.0,61.2469,61.2469,61.1483,61.2469,9489.0
2022-07-01 13:30:00,68.3,68.44,68.29,68.41,6164.0,61.2469,61.3725,61.2379,61.3456,6164.0
2022-07-01 13:35:00,68.37,68.51,68.21,68.4,26527.0,61.3097,61.4352,61.1662,61.3366,26527.0
2022-07-01 13:40:00,68.4,68.62,68.37,68.55,18230.0,61.3366,61.5339,61.3097,61.4711,18230.0
2022-07-01 13:45:00,68.58,68.65,68.53,68.61,11422.0,61.498,61.5608,61.4532,61.5249,11422.0
2022-07-01 13:50:00,68.59,68.8,68.59,68.75,18933.0,61.507,61.6953,61.507,61.6504,18933.0
2022-07-01 13:55:00,68.75,68.76,68.58,68.65,15515.0,61.6504,61.6594,61.498,61.5608,15515.0
2022-07-01 14:00:00,68.67,68.72,68.58,68.67,20249.0,61.5787,61.6235,61.498,61.5787,20249.0
2022-07-01 14:05:00,68.69,68.73,68.63,68.67,11312.0,61.5966,61.6325,61.5428,61.5787,11312.0
2022-07-01 14:10:00,68.68,68.74,68.57,68.74,16505.0,61.5877,61.6415,61.489,61.6415,16505.0
2022-07-01 14:15:00,68.73,68.97,68.68,68.96,13185.0,61.6325,61.8477,61.5877,61.8388,13185.0
2022-07-01 14:20:00,68.98,69.24,68.91,69.16,7008.0,61.8567,62.0898,61.7939,62.0181,7008.0
2022-07-01 14:25:00,69.23,69.24,69.11,69.14,7569.0,62.0809,62.0898,61.9733,62.0002,7569.0
2022-07-01 14:30:00,69.16,69.26,69.13,69.16,9408.0,62.0181,62.1078,61.9912,62.0181,9408.0
2022-07-01 14:35:00,69.22,69.24,69.15,69.23,8465.0,62.0719,62.0898,62.0091,62.0809,8465.0
2022-07-01 14:40:00,69.23,69.23,69.11,69.13,14959.0,62.0809,62.0809,61.9733,61.9912,14959.0
2022-07-01 14:45:00,69.14,69.27,69.14,69.27,9955.0,62.0002,62.1167,62.0002,62.1167,9955.0
2022-07-01 14:50:00,69.23,69.3,69.1,69.11,6473.0,62.0809,62.1436,61.9643,61.9733,6473.0
2022-07-01 14:55:00,69.13,69.32,69.1,69.23,10955.0,61.9912,62.1616,61.9643,62.0809,10955.0
2022-07-01 15:00:00,69.23,69.26,69.04,69.08,8483.0,62.0809,62.1078,61.9105,61.9464,8483.0
2022-07-01 15:05:00,69.05,69.23,69.05,69.21,7483.0,61.9195,62.0809,61.9195,62.0629,7483.0
2022-07-01 15:10:00,69.2,69.29,69.18,69.29,7383.0,62.054,62.1347,62.036,62.1347,7383.0
2022-07-01 15:15:00,69.33,69.36,69.23,69.23,11190.0,62.1706,62.1975,62.0809,62.0809,11190.0
2022-07-01 15:20:00,69.25,69.25,69.13,69.18,9062.0,62.0988,62.0988,61.9912,62.036,9062.0
2022-07-01 15:25:00,69.19,69.2,69.08,69.17,9027.0,62.045,62.054,61.9464,62.0271,9027.0
2022-07-01 15:30:00,69.17,69.29,69.17,69.23,19603.0,62.0271,62.1347,62.0271,62.0809,19603.0
2022-07-01 15:35:00,69.26,69.43,69.24,69.43,8807.0,62.1078,62.2602,62.0898,62.2602,8807.0
2022-07-01 15:40:00,69.42,69.49,69.42,69.46,13130.0,62.2513,62.314,62.2513,62.2871,13130.0
2022-07-01 15:45:00,69.47,69.47,69.34,69.42,19188.0,62.2961,62.2961,62.1795,62.2513,19188.0
2022-07-01 15:50:00,69.42,69.44,68.99,69.09,49061.0,62.2513,62.2692,61.8657,61.9553,49061.0
2022-07-01 15:55:00,69.07,69.11,68.99,69.1,122236.0,61.9374,61.9733,61.8657,61.9643,122236.0
2022-07-05 09:30:00,67.61,67.63,67.36,67.6,28350.0,60.6282,60.6461,60.404,60.6192,28350.0
2022-07-05 09:35:00,67.59,67.86,67.54,67.65,8921.0,60.6102,60.8524,60.5654,60.664,8921.0
2022-07-05 09:40:00,67.7,67.93,67.46,67.46,22542.0,60.7089,60.9151,60.4937,60.4937,22542.0
2022-07-05 09:45:00,67.46,68.07,67.38,67.88,29924.0,60.4937,61.0407,60.4219,60.8703,29924.0
2022-07-05 09:50:00,67.86,67.91,67.56,67.72,7506.0,60.8524,60.8972,60.5833,60.7268,7506.0
2022-07-05 09:55:00,67.79,67.96,67.6,67.81,20367.0,60.7896,60.942,60.6192,60.8075,20367.0
2022-07-05 10:00:00,67.8,68.07,67.55,67.84,29681.0,60.7985,61.0407,60.5744,60.8344,29681.0
2022-07-05 10:05:00,67.88,68.0,67.6,67.74,17094.0,60.8703,60.9779,60.6192,60.7447,17094.0
2022-07-05 10:10:00,67.77,68.08,67.75,68.08,9277.0,60.7716,61.0496,60.7537,61.0496,9277.0
2022-07-05 10:15:00,68.1,68.12,67.98,68.08,17885.0,61.0676,61.0855,60.96,61.0496,17885.0
2022-07-05 10:20:00,68.09,68.1,67.88,67.88,5621.0,61.0586,61.0676,60.8703,60.8703,5621.0
2022-07-05 10:25:00,67.89,68.1,67.75,68.05,10305.0,60.8793,61.0676,60.7537,61.0227,10305.0
2022-07-05 10:30:00,68.05,68.3,68.0,68.24,10012.0,61.0227,61.2469,60.9779,61.1931,10012.0
2022-07-05 10:35:00,68.27,68.98,68.26,68.93,9700.0,61.22,61.8567,61.211,61.8119,9700.0
2022-07-05 10:40:00,68.89,68.95,68.64,68.65,53359.0,61.776,61.8298,61.5518,61.5608,53359.0
2022-07-05 10:45:00,68.64,68.64,68.37,68.46,7169.0,61.5518,61.5518,61.3097,61.3904,7169.0
2022-07-05 10:50:00,68.45,68.53,68.37,68.37,14210.0,61.3814,61.4532,61.3097,61.3097,14210.0
2022-07-05 10:55:00,68.38,68.61,68.35,68.59,21015.0,61.3187,61.5249,61.2918,61.507,21015.0
2022-07-05 11:00:00,68.56,68.56,68.31,68.43,8165.0,61.4801,61.4801,61.2559,61.3635,8165.0
2022-07-05 11:05:00,68.46,68.65,68.37,68.65,28707.0,61.3904,61.5608,61.3097,61.5608,28707.0
2022-07-05 11:10:00,68.67,68.75,68.55,68.57,7346.0,61.5787,61.6504,61.4711,61.489,7346.0
2022-07-05 11:15:00,68.56,68.67,68.52,68.66,15219.0,61.4801,61.5787,61.4442,61.5697,15219.0
2022-07-05 11:20:00,68.66,68.66,68.34,68.38,18067.0,61.5697,61.5697,61.2828,61.3187,18067.0
2022-07-05 11:25:00,68.34,68.46,68.26,68.34,13175.0,61.2828,61.3904,61.211,61.2828,13175.0
2022-07-05 11:30:00,68.33,68.54,68.24,68.47,26931.0,61.2738,61.4621,61.1931,61.3994,26931.0
2022-07-05 11:35:00,68.46,68.57,68.37,68.37,6214.0,61.3904,61.489,61.3097,61.3097,6214.0
2022-07-05 11:40:00,68.52,68.71,68.52,68.7,4900.0,61.4442,61.6146,61.4442,61.6056,4900.0
2022-07-05 11:45:00,68.75,68.86,68.7,68.77,16417.0,61.6504,61.7491,61.6056,61.6684,16417.0
2022-07-05 11:50:00,68.74,69.05,68.72,69.05,12684.0,61.6415,61.9195,61.6235,61.9195,12684.0
2022-07-05 11:55:00,69.06,69.09,68.99,69.07,3451.0,61.9284,61.9553,61.8657,61.9374,3451.0
2022-07-05 12:00:00,69.1,69.21,69.1,69.2,17277.0,61.9643,62.0629,61.9643,62.054,17277.0
2022-07-05 12:05:00,69.21,69.42,69.14,69.4,8530.0,62.0629,62.2513,62.0002,62.2333,8530.0
2022-07-05 12:10:00,69.39,69.5,69.21,69.24,7986.0,62.2244,62.323,62.0629,62.0898,7986.0
2022-07-05 12:15:00,69.29,69.35,69.21,69.34,4405.0,62.1347,62.1885,62.0629,62.1795,4405.0
2022-07-05 12:20:00,69.36,69.54,69.26,69.52,4239.0,62.1975,62.3589,62.1078,62.3409,4239.0
2022-07-05 12:25:00,69.53,69.56,69.31,69.31,5856.0,62.3499,62.3768,62.1526,62.1526,5856.0
2022-07-05 12:30:00,69.31,69.32,69.13,69.16,7078.0,62.1526,62.1616,61.9912,62.0181,7078.0
2022-07-05 12:35:00,69.18,69.2,69.08,69.13,19480.0,62.036,62.054,61.9464,61.9912,19480.0
2022-07-05 12:40:00,69.12,69.19,69.02,69.13,10704.0,61.9822,62.045,61.8926,61.9912,10704.0
2022-07-05 12:45:00,69.13,69.17,68.97,69.08,30978.0,61.9912,62.0271,61.8477,61.9464,30978.0
2022-07-05 12:50:00,69.12,69.3,69.09,69.3,11900.0,61.9822,62.1436,61.9553,62.1436,11900.0
2022-07-05 12:55:00,69.28,69.38,69.25,69.34,3372.0,62.1257,62.2154,62.0988,62.1795,3372.0
2022-07-05 13:00:00,69.33,69.49,69.3,69.49,11529.0,62.1706,62.314,62.1436,62.314,11529.0
2022-07-05 13:05:00,69.47,69.53,69.31,69.44,3022.0,62.2961,62.3499,62.1526,62.2692,3022.0
2022-07-05 13:10:00,69.48,69.86,69.48,69.78,15944.0,62.3051,62.6458,62.3051,62.5741,15944.0
2022-07-05 13:15:00,69.81,70.04,69.77,70.01,7584.0,62.601,62.8072,62.5651,62.7803,7584.0
2022-07-05 13:20:00,70.04,70.16,69.99,70.08,10001.0,62.8072,62.9148,62.7624,62.8431,10001.0
2022-07-05 13:25:00,70.09,70.14,69.99,69.99,5939.0,62.8521,62.8969,62.7624,62.7624,5939.0
2022-07-05 13:30:00,69.98,70.08,69.89,70.08,6327.0,62.7534,62.8431,62.6727,62.8431,6327.0
2022-07-05 13:35:00,70.09,70.18,70.08,70.17,11321.0,62.8521,62.9328,62.8431,62.9238,11321.0
2022-07-05 13:40:00,70.18,70.25,69.99,70.05,23939.0,62.9328,62.9955,62.7624,62.8162,23939.0
2022-07-05 13:45:00,70.03,70.14,69.98,70.11,22244.0,62.7983,62.8969,62.7534,62.87,22244.0
2022-07-05 13:50:00,70.12,70.26,70.05,70.22,28147.0,62.879,63.0045,62.8162,62.9686,28147.0
2022-07-05 13:55:00,70.22,70.29,70.11,70.27,15899.0,62.9686,63.0314,62.87,63.0135,15899.0
2022-07-05 14:00:00,70.27,70.4,70.22,70.39,8314.0,63.0135,63.1301,62.9686,63.1211,8314.0
2022-07-05 14:05:00,70.37,70.39,70.27,70.39,4865.0,63.1032,63.1211,63.0135,63.1211,4865.0
2022-07-05 14:10:00,70.39,70.44,70.35,70.43,9405.0,63.1211,63.1659,63.0852,63.157,9405.0
2022-07-05 14:15:00,70.45,70.45,70.25,70.3,5492.0,63.1749,63.1749,62.9955,63.0404,5492.0
2022-07-05 14:20:00,70.31,70.48,70.25,70.48,8777.0,63.0493,63.2018,62.9955,63.2018,8777.0
2022-07-05 14:25:00,70.48,70.61,70.46,70.57,4184.0,63.2018,63.3184,63.1839,63.2825,4184.0
2022-07-05 14:30:00,70.58,70.64,70.56,70.61,7432.0,63.2915,63.3453,63.2735,63.3184,7432.0
2022-07-05 14:35:00,70.65,70.83,70.62,70.8,6122.0,63.3542,63.5157,63.3273,63.4887,6122.0
2022-07-05 14:40:00,70.82,70.87,70.73,70.83,10034.0,63.5067,63.5515,63.426,63.5157,10034.0
2022-07-05 14:45:00,70.83,70.86,70.7,70.72,18759.0,63.5157,63.5426,63.3991,63.417,18759.0
2022-07-05 14:50:00,70.72,70.77,70.68,70.76,9733.0,63.417,63.4618,63.3811,63.4529,9733.0
2022-07-05 14:55:00,70.76,70.86,70.71,70.82,14831.0,63.4529,63.5426,63.408,63.5067,14831.0
2022-07-05 15:00:00,70.78,70.79,70.56,70.73,11784.0,63.4708,63.4798,63.2735,63.426,11784.0
2022-07-05 15:05:00,70.72,70.86,70.71,70.76,11529.0,63.417,63.5426,63.408,63.4529,11529.0
2022-07-05 15:10:00,70.77,70.8,70.66,70.8,7877.0,63.4618,63.4887,63.3632,63.4887,7877.0
2022-07-05 15:15:00,70.8,70.83,70.62,70.65,18680.0,63.4887,63.5157,63.3273,63.3542,18680.0
2022-07-05 15:20:00,70.67,70.91,70.67,70.9,28813.0,63.3722,63.5874,63.3722,63.5784,28813.0
2022-07-05 15:25:00,70.92,71.05,70.88,71.02,12370.0,63.5964,63.7129,63.5605,63.686,12370.0
2022-07-05 15:30:00,70.98,71.09,70.85,71.09,13976.0,63.6502,63.7488,63.5336,63.7488,13976.0
2022-07-05 15:35:00,71.1,71.15,70.94,71.08,11661.0,63.7578,63.8026,63.6143,63.7398,11661.0
2022-07-05 15:40:00,71.1,71.14,71.05,71.06,11418.0,63.7578,63.7936,63.7129,63.7219,11418.0
2022-07-05 15:45:00,71.06,71.12,70.97,71.12,20890.0,63.7219,63.7757,63.6412,63.7757,20890.0
2022-07-05 15:50:00,71.1,71.19,71.02,71.16,41060.0,63.7578,63.8385,63.686,63.8116,41060.0
2022-07-05 15:55:00,71.14,71.33,71.11,71.31,83274.0,63.7936,63.964,63.7667,63.9461,83274.0
2022-07-06 09:30:00,70.99,71.81,70.99,71.35,16404.0,63.6591,64.3944,63.6591,63.982,16404.0
2022-07-06 09:35:00,71.32,71.32,70.7,70.84,5039.0,63.9551,63.9551,63.3991,63.5246,5039.0
2022-07-06 09:40:00,70.76,71.25,70.75,71.17,9818.0,63.4529,63.8923,63.4439,63.8205,9818.0
2022-07-06 09:45:00,71.19,71.2,70.78,70.88,7749.0,63.8385,63.8474,63.4708,63.5605,7749.0
2022-07-06 09:50:00,70.84,71.07,70.72,70.8,11342.0,63.5246,63.7309,63.417,63.4887,11342.0
2022-07-06 09:55:00,70.84,70.96,70.63,70.64,2085.0,63.5246,63.6322,63.3363,63.3453,2085.0
2022-07-06 10:00:00,70.59,70.65,70.35,70.61,11581.0,63.3004,63.3542,63.0852,63.3184,11581.0
2022-07-06 10:05:00,70.5,70.94,70.5,70.86,14748.0,63.2197,63.6143,63.2197,63.5426,14748.0
2022-07-06 10:10:00,70.88,70.88,70.55,70.55,6144.0,63.5605,63.5605,63.2646,63.2646,6144.0
2022-07-06 10:15:00,70.65,70.72,70.43,70.53,19188.0,63.3542,63.417,63.157,63.2466,19188.0
2022-07-06 10:20:00,70.52,70.71,70.4,70.69,26215.0,63.2377,63.408,63.1301,63.3901,26215.0
2022-07-06 10:25:00,70.71,70.98,70.65,70.93,24485.0,63.408,63.6502,63.3542,63.6053,24485.0
2022-07-06 10:30:00,70.98,71.08,70.9,70.99,10890.0,63.6502,63.7398,63.5784,63.6591,10890.0
2022-07-06 10:35:00,71.04,71.04,70.86,70.92,7240.0,63.704,63.704,63.5426,63.5964,7240.0
2022-07-06 10:40:00,70.9,71.11,70.89,71.1,4821.0,63.5784,63.7667,63.5695,63.7578,4821.0
2022-07-06 10:45:00,71.1,71.1,70.74,70.74,6562.0,63.7578,63.7578,63.4349,63.4349,6562.0
2022-07-06 10:50:00,70.73,70.89,70.68,70.81,2798.0,63.426,63.5695,63.3811,63.4977,2798.0
2022-07-06 10:55:00,70.76,70.94,70.74,70.94,3053.0,63.4529,63.6143,63.4349,63.6143,3053.0
2022-07-06 11:00:00,70.86,70.89,70.51,70.56,5883.0,63.5426,63.5695,63.2287,63.2735,5883.0
2022-07-06 11:05:00,70.59,70.65,70.55,70.61,4693.0,63.3004,63.3542,63.2646,63.3184,4693.0
2022-07-06 11:10:00,70.53,70.66,70.42,70.58,23689.0,63.2466,63.3632,63.148,63.2915,23689.0
2022-07-06 11:15:00,70.59,70.69,70.58,70.59,2758.0,63.3004,63.3901,63.2915,63.3004,2758.0
2022-07-06 11:20:00,70.6,70.61,70.44,70.49,5131.0,63.3094,63.3184,63.1659,63.2108,5131.0
2022-07-06 11:25:00,70.5,70.58,70.39,70.4,12718.0,63.2197,63.2915,63.1211,63.1301,12718.0
2022-07-06 11:30:00,70.42,70.47,70.19,70.32,9855.0,63.148,63.1928,62.9417,63.0583,9855.0
2022-07-06 11:35:00,70.33,70.4,70.28,70.4,8132.0,63.0673,63.1301,63.0224,63.1301,8132.0
2022-07-06 11:40:00,70.35,70.53,70.34,70.53,3228.0,63.0852,63.2466,63.0763,63.2466,3228.0
2022-07-06 11:45:00,70.5,70.6,70.44,70.55,5392.0,63.2197,63.3094,63.1659,63.2646,5392.0
2022-07-06 11:50:00,70.52,70.74,70.5,70.71,12630.0,63.2377,63.4349,63.2197,63.408,12630.0
2022-07-06 11:55:00,70.69,70.78,70.63,70.77,4606.0,63.3901,63.4708,63.3363,63.4618,4606.0
2022-07-06 12:00:00,70.76,70.79,70.54,70.55,4311.0,63.4529,63.4798,63.2556,63.2646,4311.0
2022-07-06 12:05:00,70.57,70.72,70.52,70.54,3120.0,63.2825,63.417,63.2377,63.2556,3120.0
2022-07-06 12:10:00,70.58,70.73,70.58,70.68,4138.0,63.2915,63.426,63.2915,63.3811,4138.0
2022-07-06 12:15:00,70.67,70.73,70.59,70.62,3760.0,63.3722,63.426,63.3004,63.3273,3760.0
2022-07-06 12:20:00,70.63,70.68,70.61,70.65,7220.0,63.3363,63.3811,63.3184,63.3542,7220.0
2022-07-06 12:25:00,70.66,70.71,70.62,70.67,5972.0,63.3632,63.408,63.3273,63.3722,5972.0
2022-07-06 12:30:00,70.7,70.73,70.64,70.73,3268.0,63.3991,63.426,63.3453,63.426,3268.0
2022-07-06 12:35:00,70.73,70.89,70.73,70.88,5404.0,63.426,63.5695,63.426,63.5605,5404.0
2022-07-06 12:40:00,70.88,71.0,70.84,70.97,15663.0,63.5605,63.6681,63.5246,63.6412,15663.0
2022-07-06 12:45:00,70.97,70.99,70.85,70.96,6223.0,63.6412,63.6591,63.5336,63.6322,6223.0
2022-07-06 12:50:00,70.96,71.01,70.89,70.98,13043.0,63.6322,63.6771,63.5695,63.6502,13043.0
2022-07-06 12:55:00,71.01,71.06,70.95,71.03,10774.0,63.6771,63.7219,63.6233,63.695,10774.0
2022-07-06 13:00:00,71.05,71.06,70.97,70.98,7139.0,63.7129,63.7219,63.6412,63.6502,7139.0
2022-07-06 13:05:00,71.0,71.13,71.0,71.08,5450.0,63.6681,63.7847,63.6681,63.7398,5450.0
2022-07-06 13:10:00,71.06,71.12,70.98,71.05,10236.0,63.7219,63.7757,63.6502,63.7129,10236.0
2022-07-06 13:15:00,71.08,71.1,71.01,71.08,4841.0,63.7398,63.7578,63.6771,63.7398,4841.0
2022-07-06 13:20:00,71.09,71.16,71.02,71.14,13685.0,63.7488,63.8116,63.686,63.7936,13685.0
2022-07-06 13:25:00,71.12,71.15,71.06,71.15,11267.0,63.7757,63.8026,63.7219,63.8026,11267.0
2022-07-06 13:30:00,71.15,71.22,71.12,71.22,6313.0,63.8026,63.8654,63.7757,63.8654,6313.0
2022-07-06 13:35:00,71.21,71.32,71.21,71.32,7787.0,63.8564,63.9551,63.8564,63.9551,7787.0
2022-07-06 13:40:00,71.31,71.34,71.2,71.28,9920.0,63.9461,63.973,63.8474,63.9192,9920.0
2022-07-06 13:45:00,71.28,71.34,71.24,71.32,5657.0,63.9192,63.973,63.8833,63.9551,5657.0
2022-07-06 13:50:00,71.31,71.5,71.28,71.45,7505.0,63.9461,64.1165,63.9192,64.0716,7505.0
2022-07-06 13:55:00,71.45,71.46,71.38,71.43,6798.0,64.0716,64.0806,64.0089,64.0537,6798.0
2022-07-06 14:00:00,71.41,71.54,71.17,71.3,15065.0,64.0358,64.1523,63.8205,63.9371,15065.0
2022-07-06 14:05:00,71.38,71.63,71.34,71.41,8686.0,64.0089,64.233,63.973,64.0358,8686.0
2022-07-06 14:10:00,71.39,71.39,71.02,71.33,10944.0,64.0178,64.0178,63.686,63.964,10944.0
2022-07-06 14:15:00,71.3,71.32,71.23,71.29,10838.0,63.9371,63.9551,63.8743,63.9281,10838.0
2022-07-06 14:20:00,71.28,71.43,71.25,71.32,24522.0,63.9192,64.0537,63.8923,63.9551,24522.0
2022-07-06 14:25:00,71.29,71.59,71.14,71.59,24738.0,63.9281,64.1972,63.7936,64.1972,24738.0
2022-07-06 14:30:00,71.62,71.77,71.45,71.67,8442.0,64.2241,64.3586,64.0716,64.2689,8442.0
2022-07-06 14:35:00,71.64,71.71,71.47,71.56,14587.0,64.242,64.3048,64.0896,64.1703,14587.0
2022-07-06 14:40:00,71.57,71.85,71.56,71.74,9742.0,64.1792,64.4303,64.1703,64.3317,9742.0
2022-07-06 14:45:00,71.76,71.83,71.53,71.55,6333.0,64.3496,64.4124,64.1434,64.1613,6333.0
2022-07-06 14:50:00,71.49,71.6,71.47,71.53,6561.0,64.1075,64.2061,64.0896,64.1434,6561.0
2022-07-06 14:55:00,71.5,71.58,71.44,71.55,5911.0,64.1165,64.1882,64.0627,64.1613,5911.0
2022-07-06 15:00:00,71.57,71.6,71.39,71.49,10956.0,64.1792,64.2061,64.0178,64.1075,10956.0
2022-07-06 15:05:00,71.48,71.66,71.46,71.61,10597.0,64.0985,64.2599,64.0806,64.2151,10597.0
2022-07-06 15:10:00,71.64,71.75,71.6,71.73,18954.0,64.242,64.3406,64.2061,64.3227,18954.0
2022-07-06 15:15:00,71.71,71.85,71.64,71.76,8348.0,64.3048,64.4303,64.242,64.3496,8348.0
2022-07-06 15:20:00,71.76,71.97,71.76,71.97,13269.0,64.3496,64.5379,64.3496,64.5379,13269.0
2022-07-06 15:25:00,71.95,71.96,71.81,71.82,7977.0,64.52,64.529,64.3944,64.4034,7977.0
2022-07-06 15:30:00,71.82,71.96,71.81,71.9,14929.0,64.4034,64.529,64.3944,64.4752,14929.0
2022-07-06 15:35:00,71.91,71.93,71.67,71.69,13550.0,64.4841,64.5021,64.2689,64.2868,13550.0
2022-07-06 15:40:00,71.68,71.69,71.58,71.6,29528.0,64.2779,64.2868,64.1882,64.2061,29528.0
2022-07-06 15:45:00,71.61,71.64,71.46,71.54,29322.0,64.2151,64.242,64.0806,64.1523,29322.0
2022-07-06 15:50:00,71.56,71.65,71.32,71.32,56521.0,64.1703,64.251,63.9551,63.9551,56521.0
2022-07-06 15:55:00,71.32,71.63,71.32,71.53,196990.0,63.9551,64.233,63.9551,64.1434,196990.0
2022-07-07 09:30:00,72.29,73.1,72.09,72.94,33546.0,64.8249,65.5512,64.6455,65.4078,33546.0
2022-07-07 09:35:00,73.0,73.24,72.97,73.14,8657.0,65.4616,65.6768,65.4347,65.5871,8657.0
2022-07-07 09:40:00,73.07,74.48,73.06,74.17,57849.0,65.5243,66.7887,65.5154,66.5107,57849.0
2022-07-07 09:45:00,74.12,74.46,74.07,74.44,15561.0,66.4659,66.7708,66.4211,66.7529,15561.0
2022-07-07 09:50:00,74.45,74.78,73.85,74.62,72240.0,66.7618,67.0577,66.2238,66.9143,72240.0
2022-07-07 09:55:00,74.56,74.56,74.04,74.18,17156.0,66.8605,66.8605,66.3942,66.5197,17156.0
2022-07-07 10:00:00,74.19,74.19,73.66,73.77,11906.0,66.5287,66.5287,66.0534,66.152,11906.0
2022-07-07 10:05:00,73.76,74.05,73.75,73.94,14559.0,66.1431,66.4031,66.1341,66.3045,14559.0
2022-07-07 10:10:00,73.99,74.14,73.93,74.02,22874.0,66.3493,66.4838,66.2955,66.3762,22874.0
2022-07-07 10:15:00,74.05,74.21,74.02,74.05,7962.0,66.4031,66.5466,66.3762,66.4031,7962.0
2022-07-07 10:20:00,74.03,74.12,73.99,74.11,16516.0,66.3852,66.4659,66.3493,66.4569,16516.0
2022-07-07 10:25:00,74.1,74.21,74.0,74.2,16371.0,66.448,66.5466,66.3583,66.5376,16371.0
2022-07-07 10:30:00,74.23,74.37,74.02,74.03,26125.0,66.5645,66.6901,66.3762,66.3852,26125.0
2022-07-07 10:35:00,74.02,74.05,73.82,73.84,11570.0,66.3762,66.4031,66.1969,66.2148,11570.0
2022-07-07 10:40:00,73.86,73.86,73.62,73.62,5875.0,66.2328,66.2328,66.0175,66.0175,5875.0
2022-07-07 10:45:00,73.62,73.75,73.58,73.73,5574.0,66.0175,66.1341,65.9817,66.1162,5574.0
2022-07-07 10:50:00,73.77,73.89,73.66,73.89,4731.0,66.152,66.2597,66.0534,66.2597,4731.0
2022-07-07 10:55:00,73.88,73.88,73.68,73.82,7229.0,66.2507,66.2507,66.0713,66.1969,7229.0
2022-07-07 11:00:00,73.83,73.91,73.77,73.84,14510.0,66.2059,66.2776,66.152,66.2148,14510.0
2022-07-07 11:05:00,73.84,73.88,73.74,73.74,6152.0,66.2148,66.2507,66.1251,66.1251,6152.0
2022-07-07 11:10:00,73.7,73.74,73.64,73.64,5648.0,66.0893,66.1251,66.0355,66.0355,5648.0
2022-07-07 11:15:00,73.63,73.72,73.61,73.68,8041.0,66.0265,66.1072,66.0086,66.0713,8041.0
2022-07-07 11:20:00,73.65,73.78,73.58,73.78,5357.0,66.0444,66.161,65.9817,66.161,5357.0
2022-07-07 11:25:00,73.81,73.95,73.76,73.92,10660.0,66.1879,66.3135,66.1431,66.2866,10660.0
2022-07-07 11:30:00,73.92,73.96,73.83,73.95,5401.0,66.2866,66.3224,66.2059,66.3135,5401.0
2022-07-07 11:35:00,73.95,73.99,73.89,73.93,5123.0,66.3135,66.3493,66.2597,66.2955,5123.0
2022-07-07 11:40:00,73.97,74.04,73.92,73.99,7515.0,66.3314,66.3942,66.2866,66.3493,7515.0
2022-07-07 11:45:00,73.97,74.07,73.91,73.92,5420.0,66.3314,66.4211,66.2776,66.2866,5420.0
2022-07-07 11:50:00,73.92,74.0,73.92,73.96,8231.0,66.2866,66.3583,66.2866,66.3224,8231.0
2022-07-07 11:55:00,73.96,74.02,73.93,74.0,5410.0,66.3224,66.3762,66.2955,66.3583,5410.0
2022-07-07 12:00:00,74.0,74.22,73.99,74.22,10941.0,66.3583,66.5556,66.3493,66.5556,10941.0
2022-07-07 12:05:00,74.25,74.35,74.2,74.2,6979.0,66.5825,66.6722,66.5376,66.5376,6979.0
2022-07-07 12:10:00,74.21,74.28,74.19,74.28,6155.0,66.5466,66.6094,66.5287,66.6094,6155.0
2022-07-07 12:15:00,74.34,74.4,74.26,74.35,5248.0,66.6632,66.717,66.5914,66.6722,5248.0
2022-07-07 12:20:00,74.39,74.4,74.25,74.4,15633.0,66.708,66.717,66.5825,66.717,15633.0
2022-07-07 12:25:00,74.4,74.52,74.35,74.35,12812.0,66.717,66.8246,66.6722,66.6722,12812.0
2022-07-07 12:30:00,74.35,74.6,74.35,74.56,35112.0,66.6722,66.8963,66.6722,66.8605,35112.0
2022-07-07 12:35:00,74.57,74.78,74.57,74.74,16723.0,66.8694,67.0577,66.8694,67.0219,16723.0
2022-07-07 12:40:00,74.74,74.74,74.64,74.66,5083.0,67.0219,67.0219,66.9322,66.9501,5083.0
2022-07-07 12:45:00,74.72,74.72,74.47,74.47,7308.0,67.0039,67.0039,66.7798,66.7798,7308.0
2022-07-07 12:50:00,74.47,74.54,74.45,74.47,3751.0,66.7798,66.8425,66.7618,66.7798,3751.0
2022-07-07 12:55:00,74.48,74.54,74.43,74.49,5443.0,66.7887,66.8425,66.7439,66.7977,5443.0
2022-07-07 13:00:00,74.45,74.5,74.28,74.28,9510.0,66.7618,66.8067,66.6094,66.6094,9510.0
2022-07-07 13:05:00,74.27,74.37,74.2,74.33,10779.0,66.6004,66.6901,66.5376,66.6542,10779.0
2022-07-07 13:10:00,74.35,74.43,74.34,74.39,7685.0,66.6722,66.7439,66.6632,66.708,7685.0
2022-07-07 13:15:00,74.39,74.46,74.39,74.4,4098.0,66.708,66.7708,66.708,66.717,4098.0
2022-07-07 13:20:00,74.44,74.48,74.41,74.42,6435.0,66.7529,66.7887,66.726,66.7349,6435.0
2022-07-07 13:25:00,74.42,74.49,74.41,74.48,4587.0,66.7349,66.7977,66.726,66.7887,4587.0
2022-07-07 13:30:00,74.48,74.57,74.45,74.54,7600.0,66.7887,66.8694,66.7618,66.8425,7600.0
2022-07-07 13:35:00,74.56,74.85,74.56,74.81,16769.0,66.8605,67.1205,66.8605,67.0847,16769.0
2022-07-07 13:40:00,74.83,74.9,74.67,74.78,11640.0,67.1026,67.1654,66.9591,67.0577,11640.0
2022-07-07 13:45:00,74.78,74.84,74.71,74.74,7688.0,67.0577,67.1116,66.995,67.0219,7688.0
2022-07-07 13:50:00,74.7,74.72,74.69,74.72,2997.0,66.986,67.0039,66.977,67.0039,2997.0
2022-07-07 13:55:00,74.75,74.8,74.72,74.76,6010.0,67.0308,67.0757,67.0039,67.0398,6010.0
2022-07-07 14:00:00,74.77,74.9,74.77,74.77,5554.0,67.0488,67.1654,67.0488,67.0488,5554.0
2022-07-07 14:05:00,74.84,74.89,74.82,74.89,6718.0,67.1116,67.1564,67.0936,67.1564,6718.0
2022-07-07 14:10:00,74.88,74.89,74.81,74.89,6359.0,67.1474,67.1564,67.0847,67.1564,6359.0
2022-07-07 14:15:00,74.9,74.9,74.79,74.82,7071.0,67.1654,67.1654,67.0667,67.0936,7071.0
2022-07-07 14:20:00,74.83,74.89,74.8,74.8,3831.0,67.1026,67.1564,67.0757,67.0757,3831.0
2022-07-07 14:25:00,74.82,74.9,74.82,74.89,6111.0,67.0936,67.1654,67.0936,67.1564,6111.0
2022-07-07 14:30:00,74.88,74.92,74.85,74.85,7964.0,67.1474,67.1833,67.1205,67.1205,7964.0
2022-07-07 14:35:00,74.84,74.84,74.74,74.8,6602.0,67.1116,67.1116,67.0219,67.0757,6602.0
2022-07-07 14:40:00,74.8,74.8,74.67,74.68,5698.0,67.0757,67.0757,66.9591,66.9681,5698.0
2022-07-07 14:45:00,74.68,74.76,74.68,74.73,5169.0,66.9681,67.0398,66.9681,67.0129,5169.0
2022-07-07 14:50:00,74.75,74.75,74.67,74.71,7899.0,67.0308,67.0308,66.9591,66.995,7899.0
2022-07-07 14:55:00,74.73,74.79,74.72,74.77,5538.0,67.0129,67.0667,67.0039,67.0488,5538.0
2022-07-07 15:00:00,74.79,74.88,74.79,74.88,7334.0,67.0667,67.1474,67.0667,67.1474,7334.0
2022-07-07 15:05:00,74.88,74.9,74.79,74.79,6436.0,67.1474,67.1654,67.0667,67.0667,6436.0
2022-07-07 15:10:00,74.8,74.88,74.8,74.88,7522.0,67.0757,67.1474,67.0757,67.1474,7522.0
2022-07-07 15:15:00,74.88,74.91,74.84,74.88,7335.0,67.1474,67.1743,67.1116,67.1474,7335.0
2022-07-07 15:20:00,74.89,74.91,74.7,74.72,10587.0,67.1564,67.1743,66.986,67.0039,10587.0
2022-07-07 15:25:00,74.7,74.72,74.56,74.56,9283.0,66.986,67.0039,66.8605,66.8605,9283.0
2022-07-07 15:30:00,74.55,74.71,74.52,74.63,15768.0,66.8515,66.995,66.8246,66.9232,15768.0
2022-07-07 15:35:00,74.64,74.73,74.45,74.47,19928.0,66.9322,67.0129,66.7618,66.7798,19928.0
2022-07-07 15:40:00,74.48,74.58,74.48,74.5,16979.0,66.7887,66.8784,66.7887,66.8067,16979.0
2022-07-07 15:45:00,74.47,74.52,74.39,74.4,27012.0,66.7798,66.8246,66.708,66.717,27012.0
2022-07-07 15:50:00,74.41,74.45,74.3,74.42,58386.0,66.726,66.7618,66.6273,66.7349,58386.0
2022-07-07 15:55:00,74.42,74.59,74.42,74.48,106896.0,66.7349,66.8874,66.7349,66.7887,106896.0
2022-07-08 09:30:00,73.69,74.14,73.38,73.39,21989.0,66.0803,66.4838,65.8023,65.8113,21989.0
2022-07-08 09:35:00,73.5,73.81,73.32,73.81,3301.0,65.9099,66.1879,65.7485,66.1879,3301.0
2022-07-08 09:40:00,73.9,74.08,73.55,74.01,13640.0,66.2686,66.43,65.9548,66.3673,13640.0
2022-07-08 09:45:00,74.07,74.08,73.82,73.82,1900.0,66.4211,66.43,66.1969,66.1969,1900.0
2022-07-08 09:50:00,73.75,73.9,73.64,73.9,2014.0,66.1341,66.2686,66.0355,66.2686,2014.0
2022-07-08 09:55:00,73.9,73.99,73.78,73.93,3521.0,66.2686,66.3493,66.161,66.2955,3521.0
2022-07-08 10:00:00,73.91,74.0,73.7,74.0,4615.0,66.2776,66.3583,66.0893,66.3583,4615.0
2022-07-08 10:05:00,74.0,74.1,73.87,74.08,7916.0,66.3583,66.448,66.2417,66.43,7916.0
2022-07-08 10:10:00,74.11,74.4,74.09,74.36,14514.0,66.4569,66.717,66.439,66.6811,14514.0
2022-07-08 10:15:00,74.39,74.69,74.39,74.56,45607.0,66.708,66.977,66.708,66.8605,45607.0
2022-07-08 10:20:00,74.55,74.58,74.42,74.55,3660.0,66.8515,66.8784,66.7349,66.8515,3660.0
2022-07-08 10:25:00,74.59,74.96,74.59,74.84,9733.0,66.8874,67.2192,66.8874,67.1116,9733.0
2022-07-08 10:30:00,74.88,75.16,74.86,74.99,18034.0,67.1474,67.3985,67.1295,67.2461,18034.0
2022-07-08 10:35:00,74.96,75.17,74.96,75.03,3125.0,67.2192,67.4075,67.2192,67.2819,3125.0
2022-07-08 10:40:00,75.06,75.13,74.96,75.13,3566.0,67.3088,67.3716,67.2192,67.3716,3566.0
2022-07-08 10:45:00,75.1,75.25,75.07,75.18,15142.0,67.3447,67.4792,67.3178,67.4164,15142.0
2022-07-08 10:50:00,75.17,75.22,75.04,75.13,14885.0,67.4075,67.4523,67.2909,67.3716,14885.0
2022-07-08 10:55:00,75.16,75.3,75.15,75.28,6812.0,67.3985,67.5241,67.3895,67.5061,6812.0
2022-07-08 11:00:00,75.24,75.4,75.24,75.31,6344.0,67.4702,67.6137,67.4702,67.533,6344.0
2022-07-08 11:05:00,75.32,75.33,75.13,75.23,8744.0,67.542,67.551,67.3716,67.4613,8744.0
2022-07-08 11:10:00,75.21,75.4,75.19,75.27,5923.0,67.4433,67.6137,67.4254,67.4971,5923.0
2022-07-08 11:15:00,75.29,75.39,75.28,75.32,4107.0,67.5151,67.6048,67.5061,67.542,4107.0
2022-07-08 11:20:00,75.42,75.54,75.4,75.46,4981.0,67.6317,67.7393,67.6137,67.6675,4981.0
2022-07-08 11:25:00,75.46,75.55,75.42,75.43,3239.0,67.6675,67.7482,67.6317,67.6406,3239.0
2022-07-08 11:30:00,75.42,75.51,75.34,75.36,3165.0,67.6317,67.7124,67.5599,67.5779,3165.0
2022-07-08 11:35:00,75.34,75.36,75.22,75.24,2621.0,67.5599,67.5779,67.4523,67.4702,2621.0
2022-07-08 11:40:00,75.23,75.23,75.12,75.15,5147.0,67.4613,67.4613,67.3626,67.3895,5147.0
2022-07-08 11:45:00,75.14,75.14,74.87,74.91,4309.0,67.3806,67.3806,67.1385,67.1743,4309.0
2022-07-08 11:50:00,74.88,74.95,74.87,74.87,2772.0,67.1474,67.2102,67.1385,67.1385,2772.0
2022-07-08 11:55:00,74.82,74.92,74.82,74.92,2123.0,67.0936,67.1833,67.0936,67.1833,2123.0
2022-07-08 12:00:00,74.92,74.92,74.82,74.84,2100.0,67.1833,67.1833,67.0936,67.1116,2100.0
2022-07-08 12:05:00,74.8,74.8,74.54,74.54,4197.0,67.0757,67.0757,66.8425,66.8425,4197.0
2022-07-08 12:10:00,74.57,74.59,74.47,74.47,7173.0,66.8694,66.8874,66.7798,66.7798,7173.0
2022-07-08 12:15:00,74.47,74.58,74.47,74.54,5130.0,66.7798,66.8784,66.7798,66.8425,5130.0
2022-07-08 12:20:00,74.57,74.57,74.35,74.38,4330.0,66.8694,66.8694,66.6722,66.6991,4330.0
2022-07-08 12:25:00,74.39,74.41,74.28,74.28,6514.0,66.708,66.726,66.6094,66.6094,6514.0
2022-07-08 12:30:00,74.34,74.38,74.26,74.3,6009.0,66.6632,66.6991,66.5914,66.6273,6009.0
2022-07-08 12:35:00,74.27,74.32,74.15,74.15,3148.0,66.6004,66.6453,66.4928,66.4928,3148.0
2022-07-08 12:40:00,74.12,74.24,74.12,74.22,1900.0,66.4659,66.5735,66.4659,66.5556,1900.0
2022-07-08 12:45:00,74.28,74.29,74.16,74.28,2900.0,66.6094,66.6183,66.5018,66.6094,2900.0
2022-07-08 12:50:00,74.27,74.27,74.17,74.18,2615.0,66.6004,66.6004,66.5107,66.5197,2615.0
2022-07-08 12:55:00,74.21,74.27,74.08,74.09,2325.0,66.5466,66.6004,66.43,66.439,2325.0
2022-07-08 13:00:00,74.1,74.1,73.93,74.0,3219.0,66.448,66.448,66.2955,66.3583,3219.0
2022-07-08 13:05:00,74.03,74.17,74.0,74.17,10827.0,66.3852,66.5107,66.3583,66.5107,10827.0
2022-07-08 13:10:00,74.15,74.24,74.07,74.24,6588.0,66.4928,66.5735,66.4211,66.5735,6588.0
2022-07-08 13:15:00,74.25,74.26,74.13,74.15,4125.0,66.5825,66.5914,66.4749,66.4928,4125.0
2022-07-08 13:20:00,74.17,74.17,74.08,74.09,2736.0,66.5107,66.5107,66.43,66.439,2736.0
2022-07-08 13:25:00,74.1,74.32,74.1,74.29,5529.0,66.448,66.6453,66.448,66.6183,5529.0
2022-07-08 13:30:00,74.31,74.31,74.23,74.28,2810.0,66.6363,66.6363,66.5645,66.6094,2810.0
2022-07-08 13:35:00,74.3,74.31,74.2,74.26,3716.0,66.6273,66.6363,66.5376,66.5914,3716.0
2022-07-08 13:40:00,74.27,74.42,74.25,74.4,51348.0,66.6004,66.7349,66.5825,66.717,51348.0
2022-07-08 13:45:00,74.4,74.47,74.29,74.45,3958.0,66.717,66.7798,66.6183,66.7618,3958.0
2022-07-08 13:50:00,74.51,74.66,74.45,74.66,3803.0,66.8156,66.9501,66.7618,66.9501,3803.0
2022-07-08 13:55:00,74.65,74.65,74.58,74.65,13000.0,66.9412,66.9412,66.8784,66.9412,13000.0
2022-07-08 14:00:00,74.72,74.73,74.58,74.65,3800.0,67.0039,67.0129,66.8784,66.9412,3800.0
2022-07-08 14:05:00,74.66,74.84,74.62,74.81,5083.0,66.9501,67.1116,66.9143,67.0847,5083.0
2022-07-08 14:10:00,74.79,74.87,74.79,74.84,6307.0,67.0667,67.1385,67.0667,67.1116,6307.0
2022-07-08 14:15:00,74.85,74.85,74.76,74.83,4191.0,67.1205,67.1205,67.0398,67.1026,4191.0
2022-07-08 14:20:00,74.85,75.0,74.85,74.91,7467.0,67.1205,67.255,67.1205,67.1743,7467.0
2022-07-08 14:25:00,74.9,74.96,74.85,74.96,3896.0,67.1654,67.2192,67.1205,67.2192,3896.0
2022-07-08 14:30:00,74.97,75.03,74.95,75.03,4093.0,67.2281,67.2819,67.2102,67.2819,4093.0
2022-07-08 14:35:00,75.04,75.09,75.0,75.09,6320.0,67.2909,67.3357,67.255,67.3357,6320.0
2022-07-08 14:40:00,75.09,75.17,75.03,75.16,6338.0,67.3357,67.4075,67.2819,67.3985,6338.0
2022-07-08 14:45:00,75.15,75.17,75.13,75.13,6358.0,67.3895,67.4075,67.3716,67.3716,6358.0
2022-07-08 14:50:00,75.15,75.22,75.09,75.1,5842.0,67.3895,67.4523,67.3357,67.3447,5842.0
2022-07-08 14:55:00,75.08,75.3,75.08,75.29,7048.0,67.3268,67.5241,67.3268,67.5151,7048.0
2022-07-08 15:00:00,75.27,75.27,75.11,75.16,11306.0,67.4971,67.4971,67.3537,67.3985,11306.0
2022-07-08 15:05:00,75.13,75.15,74.96,74.99,9771.0,67.3716,67.3895,67.2192,67.2461,9771.0
2022-07-08 15:10:00,74.95,75.06,74.95,75.04,3263.0,67.2102,67.3088,67.2102,67.2909,3263.0
2022-07-08 15:15:00,75.05,75.05,74.94,74.99,8675.0,67.2999,67.2999,67.2012,67.2461,8675.0
2022-07-08 15:20:00,74.99,75.06,74.99,75.0,3885.0,67.2461,67.3088,67.2461,67.255,3885.0
2022-07-08 15:25:00,75.0,75.06,74.98,75.03,6448.0,67.255,67.3088,67.2371,67.2819,6448.0
2022-07-08 15:30:00,75.04,75.09,74.84,74.93,11094.0,67.2909,67.3357,67.1116,67.1923,11094.0
2022-07-08 15:35:00,74.95,74.97,74.88,74.92,5570.0,67.2102,67.2281,67.1474,67.1833,5570.0
2022-07-08 15:40:00,74.92,75.02,74.84,74.88,18952.0,67.1833,67.273,67.1116,67.1474,18952.0
2022-07-08 15:45:00,74.86,74.97,74.85,74.94,11348.0,67.1295,67.2281,67.1205,67.2012,11348.0
2022-07-08 15:50:00,74.93,74.97,74.8,74.89,28178.0,67.1923,67.2281,67.0757,67.1564,28178.0
2022-07-08 15:55:00,74.87,74.98,74.83,74.88,33438.0,67.1385,67.2371,67.1026,67.1474,33438.0
2022-07-11 09:30:00,74.55,74.73,73.94,74.48,39542.0,66.8515,67.0129,66.3045,66.7887,39542.0
2022-07-11 09:35:00,74.54,74.6,73.91,73.95,14893.0,66.8425,66.8963,66.2776,66.3135,14893.0
2022-07-11 09:40:00,73.87,73.94,73.6,73.85,9935.0,66.2417,66.3045,65.9996,66.2238,9935.0
2022-07-11 09:45:00,73.79,74.09,73.79,73.92,3793.0,66.17,66.439,66.17,66.2866,3793.0
2022-07-11 09:50:00,73.94,74.36,73.84,74.34,6196.0,66.3045,66.6811,66.2148,66.6632,6196.0
2022-07-11 09:55:00,74.38,74.93,74.38,74.75,9539.0,66.6991,67.1923,66.6991,67.0308,9539.0
2022-07-11 10:00:00,74.78,74.89,74.74,74.87,7999.0,67.0577,67.1564,67.0219,67.1385,7999.0
2022-07-11 10:05:00,74.83,74.84,74.57,74.68,11702.0,67.1026,67.1116,66.8694,66.9681,11702.0
2022-07-11 10:10:00,74.74,74.83,74.62,74.69,11189.0,67.0219,67.1026,66.9143,66.977,11189.0
2022-07-11 10:15:00,74.67,74.74,74.62,74.63,7384.0,66.9591,67.0219,66.9143,66.9232,7384.0
2022-07-11 10:20:00,74.68,74.68,74.55,74.55,5755.0,66.9681,66.9681,66.8515,66.8515,5755.0
2022-07-11 10:25:00,74.55,74.58,74.34,74.46,7412.0,66.8515,66.8784,66.6632,66.7708,7412.0
2022-07-11 10:30:00,74.48,74.75,74.48,74.63,9780.0,66.7887,67.0308,66.7887,66.9232,9780.0
2022-07-11 10:35:00,74.63,74.79,74.57,74.75,5367.0,66.9232,67.0667,66.8694,67.0308,5367.0
2022-07-11 10:40:00,74.79,74.84,74.58,74.65,13836.0,67.0667,67.1116,66.8784,66.9412,13836.0
2022-07-11 10:45:00,74.62,74.68,74.54,74.63,3700.0,66.9143,66.9681,66.8425,66.9232,3700.0
2022-07-11 10:50:00,74.64,74.65,74.51,74.58,5238.0,66.9322,66.9412,66.8156,66.8784,5238.0
2022-07-11 10:55:00,74.6,74.6,74.34,74.37,7266.0,66.8963,66.8963,66.6632,66.6901,7266.0
2022-07-11 11:00:00,74.3,74.46,74.27,74.38,5100.0,66.6273,66.7708,66.6004,66.6991,5100.0
2022-07-11 11:05:00,74.37,74.5,74.29,74.44,8523.0,66.6901,66.8067,66.6183,66.7529,8523.0
2022-07-11 11:10:00,74.44,74.52,74.36,74.41,6553.0,66.7529,66.8246,66.6811,66.726,6553.0
2022-07-11 11:15:00,74.45,74.51,74.29,74.3,5751.0,66.7618,66.8156,66.6183,66.6273,5751.0
2022-07-11 11:20:00,74.28,74.29,74.15,74.16,2600.0,66.6094,66.6183,66.4928,66.5018,2600.0
2022-07-11 11:25:00,74.18,74.35,74.15,74.3,52284.0,66.5197,66.6722,66.4928,66.6273,52284.0
2022-07-11 11:30:00,74.31,74.41,74.26,74.39,6847.0,66.6363,66.726,66.5914,66.708,6847.0
2022-07-11 11:35:00,74.42,74.61,74.36,74.55,12350.0,66.7349,66.9053,66.6811,66.8515,12350.0
2022-07-11 11:40:00,74.59,74.59,74.38,74.44,13809.0,66.8874,66.8874,66.6991,66.7529,13809.0
2022-07-11 11:45:00,74.45,74.49,74.42,74.45,2200.0,66.7618,66.7977,66.7349,66.7618,2200.0
2022-07-11 11:50:00,74.45,74.52,74.4,74.49,5215.0,66.7618,66.8246,66.717,66.7977,5215.0
2022-07-11 11:55:00,74.53,74.69,74.53,74.64,2428.0,66.8336,66.977,66.8336,66.9322,2428.0
2022-07-11 12:00:00,74.67,74.71,74.58,74.67,4501.0,66.9591,66.995,66.8784,66.9591,4501.0
2022-07-11 12:05:00,74.67,74.71,74.59,74.7,4174.0,66.9591,66.995,66.8874,66.986,4174.0
2022-07-11 12:10:00,74.7,74.76,74.64,74.68,4249.0,66.986,67.0398,66.9322,66.9681,4249.0
2022-07-11 12:15:00,74.68,74.74,74.67,74.7,2419.0,66.9681,67.0219,66.9591,66.986,2419.0
2022-07-11 12:20:00,74.7,74.7,74.49,74.49,4897.0,66.986,66.986,66.7977,66.7977,4897.0
2022-07-11 12:25:00,74.56,74.56,74.52,74.53,1915.0,66.8605,66.8605,66.8246,66.8336,1915.0
2022-07-11 12:30:00,74.53,74.58,74.49,74.58,3576.0,66.8336,66.8784,66.7977,66.8784,3576.0
2022-07-11 12:35:00,74.58,74.65,74.55,74.64,5531.0,66.8784,66.9412,66.8515,66.9322,5531.0
2022-07-11 12:40:00,74.69,74.69,74.44,74.45,3515.0,66.977,66.977,66.7529,66.7618,3515.0
2022-07-11 12:45:00,74.48,74.56,74.46,74.52,4282.0,66.7887,66.8605,66.7708,66.8246,4282.0
2022-07-11 12:50:00,74.5,74.51,74.42,74.45,4215.0,66.8067,66.8156,66.7349,66.7618,4215.0
2022-07-11 12:55:00,74.49,74.59,74.47,74.53,4537.0,66.7977,66.8874,66.7798,66.8336,4537.0
2022-07-11 13:00:00,74.56,74.78,74.55,74.72,5901.0,66.8605,67.0577,66.8515,67.0039,5901.0
2022-07-11 13:05:00,74.71,74.83,74.64,74.79,4510.0,66.995,67.1026,66.9322,67.0667,4510.0
2022-07-11 13:10:00,74.79,74.86,74.76,74.82,4910.0,67.0667,67.1295,67.0398,67.0936,4910.0
2022-07-11 13:15:00,74.8,74.8,74.76,74.78,4070.0,67.0757,67.0757,67.0398,67.0577,4070.0
2022-07-11 13:20:00,74.76,74.79,74.7,74.75,4773.0,67.0398,67.0667,66.986,67.0308,4773.0
2022-07-11 13:25:00,74.74,74.75,74.71,74.72,4343.0,67.0219,67.0308,66.995,67.0039,4343.0
2022-07-11 13:30:00,74.73,74.91,74.73,74.83,6323.0,67.0129,67.1743,67.0129,67.1026,6323.0
2022-07-11 13:35:00,74.84,74.84,74.74,74.84,4175.0,67.1116,67.1116,67.0219,67.1116,4175.0
2022-07-11 13:40:00,74.87,74.93,74.84,74.89,6677.0,67.1385,67.1923,67.1116,67.1564,6677.0
2022-07-11 13:45:00,74.86,74.9,74.74,74.77,5162.0,67.1295,67.1654,67.0219,67.0488,5162.0
2022-07-11 13:50:00,74.74,74.87,74.74,74.87,5011.0,67.0219,67.1385,67.0219,67.1385,5011.0
2022-07-11 13:55:00,74.87,74.88,74.83,74.84,4746.0,67.1385,67.1474,67.1026,67.1116,4746.0
2022-07-11 14:00:00,74.82,74.82,74.74,74.8,9379.0,67.0936,67.0936,67.0219,67.0757,9379.0
2022-07-11 14:05:00,74.8,74.94,74.76,74.76,6140.0,67.0757,67.2012,67.0398,67.0398,6140.0
2022-07-11 14:10:00,74.73,74.76,74.64,74.71,3263.0,67.0129,67.0398,66.9322,66.995,3263.0
2022-07-11 14:15:00,74.74,74.77,74.68,74.69,5980.0,67.0219,67.0488,66.9681,66.977,5980.0
2022-07-11 14:20:00,74.71,74.71,74.61,74.69,13550.0,66.995,66.995,66.9053,66.977,13550.0
2022-07-11 14:25:00,74.69,74.72,74.6,74.71,8333.0,66.977,67.0039,66.8963,66.995,8333.0
2022-07-11 14:30:00,74.67,74.72,74.62,74.65,16209.0,66.9591,67.0039,66.9143,66.9412,16209.0
2022-07-11 14:35:00,74.66,74.72,74.62,74.7,4680.0,66.9501,67.0039,66.9143,66.986,4680.0
2022-07-11 14:40:00,74.7,74.88,74.7,74.83,11220.0,66.986,67.1474,66.986,67.1026,11220.0
2022-07-11 14:45:00,74.83,74.84,74.74,74.74,14200.0,67.1026,67.1116,67.0219,67.0219,14200.0
2022-07-11 14:50:00,74.75,74.75,74.62,74.63,8010.0,67.0308,67.0308,66.9143,66.9232,8010.0
2022-07-11 14:55:00,74.62,74.65,74.53,74.56,2139.0,66.9143,66.9412,66.8336,66.8605,2139.0
2022-07-11 15:00:00,74.56,74.6,74.5,74.52,6600.0,66.8605,66.8963,66.8067,66.8246,6600.0
2022-07-11 15:05:00,74.52,74.67,74.52,74.64,8641.0,66.8246,66.9591,66.8246,66.9322,8641.0
2022-07-11 15:10:00,74.65,74.92,74.63,74.9,24156.0,66.9412,67.1833,66.9232,67.1654,24156.0
2022-07-11 15:15:00,74.91,74.91,74.78,74.88,21237.0,67.1743,67.1743,67.0577,67.1474,21237.0
2022-07-11 15:20:00,74.87,74.94,74.85,74.87,13697.0,67.1385,67.2012,67.1205,67.1385,13697.0
2022-07-11 15:25:00,74.91,74.94,74.84,74.92,9084.0,67.1743,67.2012,67.1116,67.1833,9084.0
2022-07-11 15:30:00,74.91,74.99,74.77,74.77,14390.0,67.1743,67.2461,67.0488,67.0488,14390.0
2022-07-11 15:35:00,74.76,74.78,74.5,74.56,26841.0,67.0398,67.0577,66.8067,66.8605,26841.0
2022-07-11 15:40:00,74.56,74.69,74.4,74.4,28422.0,66.8605,66.977,66.717,66.717,28422.0
2022-07-11 15:45:00,74.4,74.44,74.3,74.34,24138.0,66.717,66.7529,66.6273,66.6632,24138.0
2022-07-11 15:50:00,74.34,74.34,74.18,74.2,35630.0,66.6632,66.6632,66.5197,66.5376,35630.0
2022-07-11 15:55:00,74.22,74.34,74.15,74.33,77077.0,66.5556,66.6632,66.4928,66.6542,77077.0
2022-07-12 09:30:00,74.64,75.07,74.5,74.85,22674.0,66.9322,67.3178,66.8067,67.1205,22674.0
2022-07-12 09:35:00,74.93,75.4,74.91,75.18,8426.0,67.1923,67.6137,67.1743,67.4164,8426.0
2022-07-12 09:40:00,75.19,75.78,75.19,75.78,7662.0,67.4254,67.9545,67.4254,67.9545,7662.0
2022-07-12 09:45:00,75.83,75.83,75.35,75.47,13227.0,67.9993,67.9993,67.5689,67.6765,13227.0
2022-07-12 09:50:00,75.33,75.42,75.02,75.07,13355.0,67.551,67.6317,67.273,67.3178,13355.0
2022-07-12 09:55:00,75.0,75.36,74.95,75.02,14802.0,67.255,67.5779,67.2102,67.273,14802.0
2022-07-12 10:00:00,74.98,75.0,74.64,74.71,20240.0,67.2371,67.255,66.9322,66.995,20240.0
2022-07-12 10:05:00,74.8,75.02,74.79,74.95,5947.0,67.0757,67.273,67.0667,67.2102,5947.0
2022-07-12 10:10:00,74.93,75.31,74.93,75.31,6605.0,67.1923,67.533,67.1923,67.533,6605.0
2022-07-12 10:15:00,75.32,75.74,75.31,75.7,15207.0,67.542,67.9186,67.533,67.8827,15207.0
2022-07-12 10:20:00,75.78,75.82,75.55,75.64,7483.0,67.9545,67.9904,67.7482,67.8289,7483.0
2022-07-12 10:25:00,75.63,75.8,75.55,75.58,9810.0,67.82,67.9724,67.7482,67.7751,9810.0
2022-07-12 10:30:00,75.64,75.82,75.64,75.81,5162.0,67.8289,67.9904,67.8289,67.9814,5162.0
2022-07-12 10:35:00,75.83,75.84,75.64,75.64,4764.0,67.9993,68.0083,67.8289,67.8289,4764.0
2022-07-12 10:40:00,75.58,75.58,75.19,75.36,9643.0,67.7751,67.7751,67.4254,67.5779,9643.0
2022-07-12 10:45:00,75.42,75.48,75.25,75.37,4850.0,67.6317,67.6855,67.4792,67.5868,4850.0
2022-07-12 10:50:00,75.38,75.51,75.32,75.49,8030.0,67.5958,67.7124,67.542,67.6944,8030.0
2022-07-12 10:55:00,75.49,75.6,75.49,75.56,5400.0,67.6944,67.7931,67.6944,67.7572,5400.0
2022-07-12 11:00:00,75.61,75.7,75.44,75.54,9854.0,67.802,67.8827,67.6496,67.7393,9854.0
2022-07-12 11:05:00,75.51,75.68,75.48,75.68,6657.0,67.7124,67.8648,67.6855,67.8648,6657.0
2022-07-12 11:10:00,75.73,75.87,75.7,75.77,8361.0,67.9096,68.0352,67.8827,67.9455,8361.0
2022-07-12 11:15:00,75.71,75.71,75.62,75.67,4553.0,67.8917,67.8917,67.811,67.8558,4553.0
2022-07-12 11:20:00,75.66,75.8,75.61,75.78,8822.0,67.8469,67.9724,67.802,67.9545,8822.0
2022-07-12 11:25:00,75.76,75.81,75.72,75.72,5069.0,67.9365,67.9814,67.9007,67.9007,5069.0
2022-07-12 11:30:00,75.75,75.84,75.39,75.41,9091.0,67.9276,68.0083,67.6048,67.6227,9091.0
2022-07-12 11:35:00,75.43,75.46,75.36,75.42,6407.0,67.6406,67.6675,67.5779,67.6317,6407.0
2022-07-12 11:40:00,75.42,75.47,75.11,75.16,8229.0,67.6317,67.6765,67.3537,67.3985,8229.0
2022-07-12 11:45:00,75.18,75.28,75.09,75.26,5238.0,67.4164,67.5061,67.3357,67.4882,5238.0
2022-07-12 11:50:00,75.26,75.37,75.23,75.25,5716.0,67.4882,67.5868,67.4613,67.4792,5716.0
2022-07-12 11:55:00,75.25,75.3,75.13,75.19,4512.0,67.4792,67.5241,67.3716,67.4254,4512.0
2022-07-12 12:00:00,75.2,75.26,75.15,75.19,7085.0,67.4344,67.4882,67.3895,67.4254,7085.0
2022-07-12 12:05:00,75.19,75.28,74.98,74.98,6889.0,67.4254,67.5061,67.2371,67.2371,6889.0
2022-07-12 12:10:00,75.01,75.11,74.99,75.1,4096.0,67.264,67.3537,67.2461,67.3447,4096.0
2022-07-12 12:15:00,75.14,75.23,75.13,75.15,3608.0,67.3806,67.4613,67.3716,67.3895,3608.0
2022-07-12 12:20:00,75.19,75.26,75.14,75.26,5131.0,67.4254,67.4882,67.3806,67.4882,5131.0
2022-07-12 12:25:00,75.26,75.3,75.16,75.2,6803.0,67.4882,67.5241,67.3985,67.4344,6803.0
2022-07-12 12:30:00,75.2,75.25,75.15,75.25,5817.0,67.4344,67.4792,67.3895,67.4792,5817.0
2022-07-12 12:35:00,75.27,75.3,75.21,75.23,4590.0,67.4971,67.5241,67.4433,67.4613,4590.0
2022-07-12 12:40:00,75.25,75.27,75.07,75.08,5425.0,67.4792,67.4971,67.3178,67.3268,5425.0
2022-07-12 12:45:00,75.05,75.12,75.02,75.1,4354.0,67.2999,67.3626,67.273,67.3447,4354.0
2022-07-12 12:50:00,75.06,75.07,74.95,75.01,5541.0,67.3088,67.3178,67.2102,67.264,5541.0
2022-07-12 12:55:00,75.04,75.06,74.97,75.03,3600.0,67.2909,67.3088,67.2281,67.2819,3600.0
2022-07-12 13:00:00,75.04,75.17,74.9,74.95,5361.0,67.2909,67.4075,67.1654,67.2102,5361.0
2022-07-12 13:05:00,75.03,75.03,74.91,75.03,3603.0,67.2819,67.2819,67.1743,67.2819,3603.0
2022-07-12 13:10:00,75.0,75.02,74.9,74.96,7210.0,67.255,67.273,67.1654,67.2192,7210.0
2022-07-12 13:15:00,74.93,75.0,74.89,74.89,4469.0,67.1923,67.255,67.1564,67.1564,4469.0
2022-07-12 13:20:00,74.87,74.93,74.84,74.92,4490.0,67.1385,67.1923,67.1116,67.1833,4490.0
2022-07-12 13:25:00,74.91,74.96,74.87,74.93,6442.0,67.1743,67.2192,67.1385,67.1923,6442.0
2022-07-12 13:30:00,74.96,75.0,74.94,74.96,4647.0,67.2192,67.255,67.2012,67.2192,4647.0
2022-07-12 13:35:00,74.95,75.06,74.95,75.06,3000.0,67.2102,67.3088,67.2102,67.3088,3000.0
2022-07-12 13:40:00,75.04,75.2,75.04,75.15,6843.0,67.2909,67.4344,67.2909,67.3895,6843.0
2022-07-12 13:45:00,75.16,75.33,75.15,75.33,4860.0,67.3985,67.551,67.3895,67.551,4860.0
2022-07-12 13:50:00,75.32,75.36,75.28,75.35,6150.0,67.542,67.5779,67.5061,67.5689,6150.0
2022-07-12 13:55:00,75.35,75.4,75.31,75.35,4412.0,67.5689,67.6137,67.533,67.5689,4412.0
2022-07-12 14:00:00,75.37,75.38,75.21,75.26,6062.0,67.5868,67.5958,67.4433,67.4882,6062.0
2022-07-12 14:05:00,75.3,75.33,75.25,75.33,2929.0,67.5241,67.551,67.4792,67.551,2929.0
2022-07-12 14:10:00,75.33,75.44,75.32,75.42,4710.0,67.551,67.6496,67.542,67.6317,4710.0
2022-07-12 14:15:00,75.43,75.49,75.4,75.48,4324.0,67.6406,67.6944,67.6137,67.6855,4324.0
2022-07-12 14:20:00,75.48,75.49,75.37,75.37,5568.0,67.6855,67.6944,67.5868,67.5868,5568.0
2022-07-12 14:25:00,75.37,75.38,75.24,75.36,12700.0,67.5868,67.5958,67.4702,67.5779,12700.0
2022-07-12 14:30:00,75.41,75.45,75.17,75.17,8858.0,67.6227,67.6586,67.4075,67.4075,8858.0
2022-07-12 14:35:00,75.16,75.26,75.15,75.24,7498.0,67.3985,67.4882,67.3895,67.4702,7498.0
2022-07-12 14:40:00,75.23,75.23,75.09,75.17,6915.0,67.4613,67.4613,67.3357,67.4075,6915.0
2022-07-12 14:45:00,75.18,75.2,75.14,75.2,5462.0,67.4164,67.4344,67.3806,67.4344,5462.0
2022-07-12 14:50:00,75.2,75.2,74.97,74.97,7394.0,67.4344,67.4344,67.2281,67.2281,7394.0
2022-07-12 14:55:00,74.95,74.95,74.8,74.83,6266.0,67.2102,67.2102,67.0757,67.1026,6266.0
2022-07-12 15:00:00,74.78,74.78,74.58,74.58,12140.0,67.0577,67.0577,66.8784,66.8784,12140.0
2022-07-12 15:05:00,74.56,74.64,74.45,74.48,10850.0,66.8605,66.9322,66.7618,66.7887,10850.0
2022-07-12 15:10:00,74.49,74.64,74.45,74.63,8629.0,66.7977,66.9322,66.7618,66.9232,8629.0
2022-07-12 15:15:00,74.62,74.64,74.5,74.64,8082.0,66.9143,66.9322,66.8067,66.9322,8082.0
2022-07-12 15:20:00,74.66,74.67,74.43,74.48,8262.0,66.9501,66.9591,66.7439,66.7887,8262.0
2022-07-12 15:25:00,74.48,74.53,74.41,74.5,10945.0,66.7887,66.8336,66.726,66.8067,10945.0
2022-07-12 15:30:00,74.5,74.55,74.3,74.3,11117.0,66.8067,66.8515,66.6273,66.6273,11117.0
2022-07-12 15:35:00,74.3,74.32,74.2,74.27,12195.0,66.6273,66.6453,66.5376,66.6004,12195.0
2022-07-12 15:40:00,74.27,74.37,74.22,74.37,13901.0,66.6004,66.6901,66.5556,66.6901,13901.0
2022-07-12 15:45:00,74.36,74.5,74.33,74.44,14179.0,66.6811,66.8067,66.6542,66.7529,14179.0
2022-07-12 15:50:00,74.44,74.7,74.38,74.67,26419.0,66.7529,66.986,66.6991,66.9591,26419.0
2022-07-12 15:55:00,74.69,74.79,74.68,74.79,73726.0,66.977,67.0667,66.9681,67.0667,73726.0
2022-07-13 09:30:00,73.5,73.99,73.25,73.73,30014.0,65.9099,66.3493,65.6857,66.1162,30014.0
2022-07-13 09:35:00,73.74,74.1,73.57,74.08,9700.0,66.1251,66.448,65.9727,66.43,9700.0
2022-07-13 09:40:00,74.12,74.24,73.9,73.97,9882.0,66.4659,66.5735,66.2686,66.3314,9882.0
2022-07-13 09:45:00,73.98,74.19,73.91,74.15,11994.0,66.3404,66.5287,66.2776,66.4928,11994.0
2022-07-13 09:50:00,74.15,74.32,74.03,74.08,9177.0,66.4928,66.6453,66.3852,66.43,9177.0
2022-07-13 09:55:00,74.03,74.3,73.94,74.16,7100.0,66.3852,66.6273,66.3045,66.5018,7100.0
2022-07-13 10:00:00,74.18,74.3,73.93,74.21,12671.0,66.5197,66.6273,66.2955,66.5466,12671.0
2022-07-13 10:05:00,74.23,74.32,74.02,74.04,5870.0,66.5645,66.6453,66.3762,66.3942,5870.0
2022-07-13 10:10:00,73.99,74.25,73.99,74.1,5650.0,66.3493,66.5825,66.3493,66.448,5650.0
2022-07-13 10:15:00,74.14,74.14,73.91,73.91,5810.0,66.4838,66.4838,66.2776,66.2776,5810.0
2022-07-13 10:20:00,73.9,74.09,73.73,73.97,5001.0,66.2686,66.439,66.1162,66.3314,5001.0
2022-07-13 10:25:00,74.03,74.16,73.99,74.11,17956.0,66.3852,66.5018,66.3493,66.4569,17956.0
2022-07-13 10:30:00,74.07,74.51,74.04,74.46,24945.0,66.4211,66.8156,66.3942,66.7708,24945.0
2022-07-13 10:35:00,74.51,74.56,74.31,74.5,12418.0,66.8156,66.8605,66.6363,66.8067,12418.0
2022-07-13 10:40:00,74.5,74.59,74.36,74.47,14949.0,66.8067,66.8874,66.6811,66.7798,14949.0
2022-07-13 10:45:00,74.54,74.77,74.47,74.59,42014.0,66.8425,67.0488,66.7798,66.8874,42014.0
2022-07-13 10:50:00,74.57,74.76,74.56,74.59,57781.0,66.8694,67.0398,66.8605,66.8874,57781.0
2022-07-13 10:55:00,74.61,74.71,74.57,74.64,40412.0,66.9053,66.995,66.8694,66.9322,40412.0
2022-07-13 11:00:00,74.64,74.64,74.45,74.51,38943.0,66.9322,66.9322,66.7618,66.8156,38943.0
2022-07-13 11:05:00,74.51,74.86,74.51,74.82,27311.0,66.8156,67.1295,66.8156,67.0936,27311.0
2022-07-13 11:10:00,74.93,75.01,74.87,74.99,10214.0,67.1923,67.264,67.1385,67.2461,10214.0
2022-07-13 11:15:00,74.99,75.0,74.72,74.74,10581.0,67.2461,67.255,67.0039,67.0219,10581.0
2022-07-13 11:20:00,74.72,74.73,74.51,74.51,28490.0,67.0039,67.0129,66.8156,66.8156,28490.0
2022-07-13 11:25:00,74.51,74.52,74.12,74.14,13498.0,66.8156,66.8246,66.4659,66.4838,13498.0
2022-07-13 11:30:00,74.16,74.32,74.13,74.17,14683.0,66.5018,66.6453,66.4749,66.5107,14683.0
2022-07-13 11:35:00,74.15,74.19,74.04,74.04,6196.0,66.4928,66.5287,66.3942,66.3942,6196.0
2022-07-13 11:40:00,74.08,74.08,73.95,74.02,9231.0,66.43,66.43,66.3135,66.3762,9231.0
2022-07-13 11:45:00,74.0,74.31,73.98,74.28,4262.0,66.3583,66.6363,66.3404,66.6094,4262.0
2022-07-13 11:50:00,74.33,74.6,74.29,74.54,8409.0,66.6542,66.8963,66.6183,66.8425,8409.0
2022-07-13 11:55:00,74.56,74.56,74.45,74.48,5759.0,66.8605,66.8605,66.7618,66.7887,5759.0
2022-07-13 12:00:00,74.48,74.63,74.45,74.63,4340.0,66.7887,66.9232,66.7618,66.9232,4340.0
2022-07-13 12:05:00,74.7,74.87,74.7,74.86,2816.0,66.986,67.1385,66.986,67.1295,2816.0
2022-07-13 12:10:00,74.84,74.85,74.63,74.67,7026.0,67.1116,67.1205,66.9232,66.9591,7026.0
2022-07-13 12:15:00,74.71,74.73,74.54,74.61,6604.0,66.995,67.0129,66.8425,66.9053,6604.0
2022-07-13 12:20:00,74.65,74.75,74.58,74.75,4208.0,66.9412,67.0308,66.8784,67.0308,4208.0
2022-07-13 12:25:00,74.76,74.76,74.64,74.72,3589.0,67.0398,67.0398,66.9322,67.0039,3589.0
2022-07-13 12:30:00,74.69,74.73,74.63,74.69,3973.0,66.977,67.0129,66.9232,66.977,3973.0
2022-07-13 12:35:00,74.72,74.75,74.59,74.75,3930.0,67.0039,67.0308,66.8874,67.0308,3930.0
2022-07-13 12:40:00,74.73,74.73,74.65,74.68,6700.0,67.0129,67.0129,66.9412,66.9681,6700.0
2022-07-13 12:45:00,74.71,74.87,74.7,74.87,3200.0,66.995,67.1385,66.986,67.1385,3200.0
2022-07-13 12:50:00,74.87,74.9,74.8,74.87,5448.0,67.1385,67.1654,67.0757,67.1385,5448.0
2022-07-13 12:55:00,74.89,74.89,74.78,74.82,5000.0,67.1564,67.1564,67.0577,67.0936,5000.0
2022-07-13 13:00:00,74.86,75.11,74.83,75.01,9830.0,67.1295,67.3537,67.1026,67.264,9830.0
2022-07-13 13:05:00,75.05,75.09,74.95,74.95,3429.0,67.2999,67.3357,67.2102,67.2102,3429.0
2022-07-13 13:10:00,74.94,75.11,74.92,75.1,3293.0,67.2012,67.3537,67.1833,67.3447,3293.0
2022-07-13 13:15:00,75.12,75.12,74.83,74.83,6650.0,67.3626,67.3626,67.1026,67.1026,6650.0
2022-07-13 13:20:00,74.83,74.91,74.83,74.87,3304.0,67.1026,67.1743,67.1026,67.1385,3304.0
2022-07-13 13:25:00,74.88,74.95,74.84,74.95,2981.0,67.1474,67.2102,67.1116,67.2102,2981.0
2022-07-13 13:30:00,74.95,74.95,74.83,74.87,4118.0,67.2102,67.2102,67.1026,67.1385,4118.0
2022-07-13 13:35:00,74.86,74.9,74.74,74.78,9052.0,67.1295,67.1654,67.0219,67.0577,9052.0
2022-07-13 13:40:00,74.78,75.04,74.78,74.98,9102.0,67.0577,67.2909,67.0577,67.2371,9102.0
2022-07-13 13:45:00,74.98,75.02,74.94,75.0,5769.0,67.2371,67.273,67.2012,67.255,5769.0
2022-07-13 13:50:00,75.02,75.05,74.95,74.95,4222.0,67.273,67.2999,67.2102,67.2102,4222.0
2022-07-13 13:55:00,74.92,75.02,74.89,74.98,6915.0,67.1833,67.273,67.1564,67.2371,6915.0
2022-07-13 14:00:00,74.97,74.97,74.59,74.63,9637.0,67.2281,67.2281,66.8874,66.9232,9637.0
2022-07-13 14:05:00,74.61,74.74,74.61,74.62,6676.0,66.9053,67.0219,66.9053,66.9143,6676.0
2022-07-13 14:10:00,74.66,74.82,74.61,74.78,5256.0,66.9501,67.0936,66.9053,67.0577,5256.0
2022-07-13 14:15:00,74.8,74.89,74.69,74.89,6077.0,67.0757,67.1564,66.977,67.1564,6077.0
2022-07-13 14:20:00,74.89,75.04,74.79,74.97,8201.0,67.1564,67.2909,67.0667,67.2281,8201.0
2022-07-13 14:25:00,74.99,75.04,74.93,75.02,6859.0,67.2461,67.2909,67.1923,67.273,6859.0
2022-07-13 14:30:00,75.0,75.07,74.92,75.04,18675.0,67.255,67.3178,67.1833,67.2909,18675.0
2022-07-13 14:35:00,75.09,75.12,74.95,75.07,12500.0,67.3357,67.3626,67.2102,67.3178,12500.0
2022-07-13 14:40:00,75.09,75.09,74.92,74.92,17610.0,67.3357,67.3357,67.1833,67.1833,17610.0
2022-07-13 14:45:00,74.93,75.0,74.81,74.81,6958.0,67.1923,67.255,67.0847,67.0847,6958.0
2022-07-13 14:50:00,74.82,74.95,74.82,74.88,6152.0,67.0936,67.2102,67.0936,67.1474,6152.0
2022-07-13 14:55:00,74.86,75.0,74.75,74.99,8640.0,67.1295,67.255,67.0308,67.2461,8640.0
2022-07-13 15:00:00,74.96,75.0,74.9,74.95,9328.0,67.2192,67.255,67.1654,67.2102,9328.0
2022-07-13 15:05:00,74.97,74.97,74.76,74.81,6750.0,67.2281,67.2281,67.0398,67.0847,6750.0
2022-07-13 15:10:00,74.81,75.04,74.73,74.98,20556.0,67.0847,67.2909,67.0129,67.2371,20556.0
2022-07-13 15:15:00,74.98,75.02,74.9,75.0,7961.0,67.2371,67.273,67.1654,67.255,7961.0
2022-07-13 15:20:00,75.0,75.07,74.98,75.03,6217.0,67.255,67.3178,67.2371,67.2819,6217.0
2022-07-13 15:25:00,75.03,75.03,74.93,74.97,9781.0,67.2819,67.2819,67.1923,67.2281,9781.0
2022-07-13 15:30:00,74.97,74.99,74.65,74.7,15019.0,67.2281,67.2461,66.9412,66.986,15019.0
2022-07-13 15:35:00,74.68,74.85,74.68,74.82,14052.0,66.9681,67.1205,66.9681,67.0936,14052.0
2022-07-13 15:40:00,74.82,74.87,74.76,74.78,17278.0,67.0936,67.1385,67.0398,67.0577,17278.0
2022-07-13 15:45:00,74.77,74.81,74.7,74.8,15736.0,67.0488,67.0847,66.986,67.0757,15736.0
2022-07-13 15:50:00,74.78,74.82,74.7,74.8,29923.0,67.0577,67.0936,66.986,67.0757,29923.0
2022-07-13 15:55:00,74.78,74.85,74.54,74.55,69518.0,67.0577,67.1205,66.8425,66.8515,69518.0
2022-07-14 09:30:00,73.53,73.87,72.86,72.86,41772.0,65.9368,66.2417,65.336,65.336,41772.0
2022-07-14 09:35:00,72.88,72.93,72.27,72.63,41395.0,65.354,65.3988,64.8069,65.1298,41395.0
2022-07-14 09:40:00,72.62,72.75,72.39,72.39,13179.0,65.1208,65.2374,64.9146,64.9146,13179.0
2022-07-14 09:45:00,72.35,72.62,72.26,72.52,13433.0,64.8787,65.1208,64.798,65.0311,13433.0
2022-07-14 09:50:00,72.54,73.13,72.49,72.85,9584.0,65.0491,65.5781,65.0042,65.3271,9584.0
2022-07-14 09:55:00,72.78,72.98,72.75,72.78,9703.0,65.2643,65.4436,65.2374,65.2643,9703.0
2022-07-14 10:00:00,72.76,72.79,72.51,72.52,8178.0,65.2463,65.2732,65.0222,65.0311,8178.0
2022-07-14 10:05:00,72.51,72.6,72.13,72.13,20448.0,65.0222,65.1029,64.6814,64.6814,20448.0
2022-07-14 10:10:00,72.14,72.2,72.02,72.16,24179.0,64.6904,64.7442,64.5828,64.7083,24179.0
2022-07-14 10:15:00,72.22,72.3,72.2,72.29,11906.0,64.7621,64.8338,64.7442,64.8249,11906.0
2022-07-14 10:20:00,72.28,72.5,72.28,72.43,10144.0,64.8159,65.0132,64.8159,64.9504,10144.0
2022-07-14 10:25:00,72.42,72.76,72.4,72.71,6634.0,64.9415,65.2463,64.9235,65.2015,6634.0
2022-07-14 10:30:00,72.73,73.07,72.67,72.84,13721.0,65.2194,65.5243,65.1656,65.3181,13721.0
2022-07-14 10:35:00,72.8,73.05,72.74,72.76,9905.0,65.2822,65.5064,65.2284,65.2463,9905.0
2022-07-14 10:40:00,72.93,73.14,72.78,72.8,4825.0,65.3988,65.5871,65.2643,65.2822,4825.0
2022-07-14 10:45:00,72.76,72.83,72.72,72.83,5100.0,65.2463,65.3091,65.2105,65.3091,5100.0
2022-07-14 10:50:00,72.83,73.03,72.8,72.97,8527.0,65.3091,65.4885,65.2822,65.4347,8527.0
2022-07-14 10:55:00,72.95,72.96,72.72,72.93,6306.0,65.4167,65.4257,65.2105,65.3988,6306.0
2022-07-14 11:00:00,72.96,73.18,72.96,73.08,9462.0,65.4257,65.623,65.4257,65.5333,9462.0
2022-07-14 11:05:00,73.07,73.45,73.04,73.45,6232.0,65.5243,65.8651,65.4974,65.8651,6232.0
2022-07-14 11:10:00,73.41,73.43,73.21,73.25,4793.0,65.8292,65.8472,65.6499,65.6857,4793.0
2022-07-14 11:15:00,73.24,73.24,73.09,73.2,3610.0,65.6768,65.6768,65.5423,65.6409,3610.0
2022-07-14 11:20:00,73.2,73.37,73.17,73.21,7516.0,65.6409,65.7934,65.614,65.6499,7516.0
2022-07-14 11:25:00,73.18,73.38,73.16,73.31,4800.0,65.623,65.8023,65.605,65.7396,4800.0
2022-07-14 11:30:00,73.36,73.44,73.26,73.31,13878.0,65.7844,65.8561,65.6947,65.7396,13878.0
2022-07-14 11:35:00,73.33,73.56,73.23,73.54,13465.0,65.7575,65.9637,65.6678,65.9458,13465.0
2022-07-14 11:40:00,73.62,73.87,73.58,73.71,6768.0,66.0175,66.2417,65.9817,66.0982,6768.0
2022-07-14 11:45:00,73.71,73.77,73.63,73.73,5674.0,66.0982,66.152,66.0265,66.1162,5674.0
2022-07-14 11:50:00,73.72,73.97,73.67,73.87,10636.0,66.1072,66.3314,66.0624,66.2417,10636.0
2022-07-14 11:55:00,73.92,74.01,73.77,74.01,11718.0,66.2866,66.3673,66.152,66.3673,11718.0
2022-07-14 12:00:00,74.01,74.08,73.92,74.01,10575.0,66.3673,66.43,66.2866,66.3673,10575.0
2022-07-14 12:05:00,74.0,74.17,73.95,74.15,22796.0,66.3583,66.5107,66.3135,66.4928,22796.0
2022-07-14 12:10:00,74.14,74.28,74.08,74.26,9512.0,66.4838,66.6094,66.43,66.5914,9512.0
2022-07-14 12:15:00,74.26,74.46,74.2,74.42,12083.0,66.5914,66.7708,66.5376,66.7349,12083.0
2022-07-14 12:20:00,74.43,74.53,74.36,74.39,17854.0,66.7439,66.8336,66.6811,66.708,17854.0
2022-07-14 12:25:00,74.35,74.37,73.98,74.01,48988.0,66.6722,66.6901,66.3404,66.3673,48988.0
2022-07-14 12:30:00,73.97,74.14,73.97,73.98,26105.0,66.3314,66.4838,66.3314,66.3404,26105.0
2022-07-14 12:35:00,73.94,74.03,73.92,74.01,6363.0,66.3045,66.3852,66.2866,66.3673,6363.0
2022-07-14 12:40:00,74.0,74.08,73.98,74.08,3922.0,66.3583,66.43,66.3404,66.43,3922.0
2022-07-14 12:45:00,74.08,74.16,73.86,73.89,7279.0,66.43,66.5018,66.2328,66.2597,7279.0
2022-07-14 12:50:00,73.9,73.98,73.85,73.95,4659.0,66.2686,66.3404,66.2238,66.3135,4659.0
2022-07-14 12:55:00,73.91,74.02,73.83,73.98,5346.0,66.2776,66.3762,66.2059,66.3404,5346.0
2022-07-14 13:00:00,74.01,74.03,73.94,73.97,8530.0,66.3673,66.3852,66.3045,66.3314,8530.0
2022-07-14 13:05:00,73.93,74.1,73.85,74.08,5061.0,66.2955,66.448,66.2238,66.43,5061.0
2022-07-14 13:10:00,74.08,74.09,73.93,74.04,8231.0,66.43,66.439,66.2955,66.3942,8231.0
2022-07-14 13:15:00,74.05,74.3,74.04,74.29,10935.0,66.4031,66.6273,66.3942,66.6183,10935.0
2022-07-14 13:20:00,74.32,74.42,74.29,74.4,4251.0,66.6453,66.7349,66.6183,66.717,4251.0
2022-07-14 13:25:00,74.41,74.57,74.39,74.57,8540.0,66.726,66.8694,66.708,66.8694,8540.0
2022-07-14 13:30:00,74.55,74.55,74.3,74.3,6440.0,66.8515,66.8515,66.6273,66.6273,6440.0
2022-07-14 13:35:00,74.31,74.48,74.29,74.45,6254.0,66.6363,66.7887,66.6183,66.7618,6254.0
2022-07-14 13:40:00,74.45,74.64,74.45,74.64,8848.0,66.7618,66.9322,66.7618,66.9322,8848.0
2022-07-14 13:45:00,74.66,74.77,74.65,74.76,5022.0,66.9501,67.0488,66.9412,67.0398,5022.0
2022-07-14 13:50:00,74.77,74.85,74.69,74.75,12266.0,67.0488,67.1205,66.977,67.0308,12266.0
2022-07-14 13:55:00,74.77,74.92,74.77,74.84,7267.0,67.0488,67.1833,67.0488,67.1116,7267.0
2022-07-14 14:00:00,74.86,74.94,74.77,74.78,7768.0,67.1295,67.2012,67.0488,67.0577,7768.0
2022-07-14 14:05:00,74.81,74.92,74.8,74.89,5327.0,67.0847,67.1833,67.0757,67.1564,5327.0
2022-07-14 14:10:00,74.89,74.9,74.82,74.9,5722.0,67.1564,67.1654,67.0936,67.1654,5722.0
2022-07-14 14:15:00,74.9,75.17,74.89,75.1,25907.0,67.1654,67.4075,67.1564,67.3447,25907.0
2022-07-14 14:20:00,75.19,75.31,75.12,75.25,11483.0,67.4254,67.533,67.3626,67.4792,11483.0
2022-07-14 14:25:00,75.28,75.47,75.22,75.47,5534.0,67.5061,67.6765,67.4523,67.6765,5534.0
2022-07-14 14:30:00,75.46,75.54,75.43,75.52,8022.0,67.6675,67.7393,67.6406,67.7213,8022.0
2022-07-14 14:35:00,75.54,75.69,75.52,75.68,10173.0,67.7393,67.8738,67.7213,67.8648,10173.0
2022-07-14 14:40:00,75.69,75.69,75.4,75.45,10131.0,67.8738,67.8738,67.6137,67.6586,10131.0
2022-07-14 14:45:00,75.46,75.54,75.42,75.51,3986.0,67.6675,67.7393,67.6317,67.7124,3986.0
2022-07-14 14:50:00,75.5,75.53,75.42,75.47,9345.0,67.7034,67.7303,67.6317,67.6765,9345.0
2022-07-14 14:55:00,75.53,75.61,75.51,75.53,8183.0,67.7303,67.802,67.7124,67.7303,8183.0
2022-07-14 15:00:00,75.53,75.63,75.53,75.58,8531.0,67.7303,67.82,67.7303,67.7751,8531.0
2022-07-14 15:05:00,75.59,75.59,75.37,75.41,12964.0,67.7841,67.7841,67.5868,67.6227,12964.0
2022-07-14 15:10:00,75.41,75.55,75.38,75.54,9449.0,67.6227,67.7482,67.5958,67.7393,9449.0
2022-07-14 15:15:00,75.53,75.54,75.45,75.53,10340.0,67.7303,67.7393,67.6586,67.7303,10340.0
2022-07-14 15:20:00,75.52,75.75,75.51,75.72,20717.0,67.7213,67.9276,67.7124,67.9007,20717.0
2022-07-14 15:25:00,75.75,75.85,75.69,75.85,15842.0,67.9276,68.0173,67.8738,68.0173,15842.0
2022-07-14 15:30:00,75.83,75.89,75.67,75.67,19337.0,67.9993,68.0531,67.8558,67.8558,19337.0
2022-07-14 15:35:00,75.66,75.69,75.53,75.58,17577.0,67.8469,67.8738,67.7303,67.7751,17577.0
2022-07-14 15:40:00,75.58,75.64,75.54,75.55,17395.0,67.7751,67.8289,67.7393,67.7482,17395.0
2022-07-14 15:45:00,75.54,75.58,75.39,75.43,21805.0,67.7393,67.7751,67.6048,67.6406,21805.0
2022-07-14 15:50:00,75.44,75.68,75.44,75.6,34475.0,67.6496,67.8648,67.6496,67.7931,34475.0
2022-07-14 15:55:00,75.62,75.68,75.52,75.58,55877.0,67.811,67.8648,67.7213,67.7751,55877.0
2022-07-15 09:30:00,76.35,76.54,75.87,75.99,57458.0,68.4656,68.636,68.0352,68.1428,57458.0
2022-07-15 09:35:00,76.01,76.15,75.63,75.95,8905.0,68.1607,68.2863,67.82,68.1069,8905.0
2022-07-15 09:40:00,75.89,76.16,75.84,76.16,8540.0,68.0531,68.2952,68.0083,68.2952,8540.0
2022-07-15 09:45:00,76.16,76.16,75.69,75.87,13378.0,68.2952,68.2952,67.8738,68.0352,13378.0
2022-07-15 09:50:00,75.84,75.84,75.5,75.55,10153.0,68.0083,68.0083,67.7034,67.7482,10153.0
2022-07-15 09:55:00,75.54,75.63,75.44,75.54,6822.0,67.7393,67.82,67.6496,67.7393,6822.0
2022-07-15 10:00:00,75.58,75.99,75.58,75.78,9474.0,67.7751,68.1428,67.7751,67.9545,9474.0
2022-07-15 10:05:00,75.95,75.95,75.37,75.52,10424.0,68.1069,68.1069,67.5868,67.7213,10424.0
2022-07-15 10:10:00,75.6,75.83,75.6,75.83,3205.0,67.7931,67.9993,67.7931,67.9993,3205.0
2022-07-15 10:15:00,75.82,75.99,75.8,75.93,6458.0,67.9904,68.1428,67.9724,68.089,6458.0
2022-07-15 10:20:00,75.92,77.0,75.62,75.97,16164.0,68.08,69.0485,67.811,68.1249,16164.0
2022-07-15 10:25:00,76.0,76.05,75.94,75.98,5322.0,68.1518,68.1966,68.098,68.1338,5322.0
2022-07-15 10:30:00,75.98,75.99,75.73,75.73,9733.0,68.1338,68.1428,67.9096,67.9096,9733.0
2022-07-15 10:35:00,75.71,75.86,75.63,75.68,11524.0,67.8917,68.0262,67.82,67.8648,11524.0
2022-07-15 10:40:00,75.7,75.75,75.55,75.56,11031.0,67.8827,67.9276,67.7482,67.7572,11031.0
2022-07-15 10:45:00,75.54,75.74,75.49,75.62,7531.0,67.7393,67.9186,67.6944,67.811,7531.0
2022-07-15 10:50:00,75.64,75.85,75.63,75.83,10072.0,67.8289,68.0173,67.82,67.9993,10072.0
2022-07-15 10:55:00,75.88,76.04,75.88,75.96,11795.0,68.0442,68.1876,68.0442,68.1159,11795.0
2022-07-15 11:00:00,75.97,75.99,75.85,75.88,5376.0,68.1249,68.1428,68.0173,68.0442,5376.0
2022-07-15 11:05:00,75.87,76.17,75.87,76.17,5121.0,68.0352,68.3042,68.0352,68.3042,5121.0
2022-07-15 11:10:00,76.2,76.41,76.14,76.39,10424.0,68.3311,68.5194,68.2773,68.5015,10424.0
2022-07-15 11:15:00,76.36,76.45,76.28,76.36,38392.0,68.4746,68.5553,68.4028,68.4746,38392.0
2022-07-15 11:20:00,76.37,76.58,76.36,76.44,29869.0,68.4836,68.6719,68.4746,68.5463,29869.0
2022-07-15 11:25:00,76.44,76.45,76.19,76.19,12696.0,68.5463,68.5553,68.3221,68.3221,12696.0
2022-07-15 11:30:00,76.19,76.34,76.12,76.32,14788.0,68.3221,68.4567,68.2594,68.4387,14788.0
2022-07-15 11:35:00,76.32,76.41,76.28,76.36,10828.0,68.4387,68.5194,68.4028,68.4746,10828.0
2022-07-15 11:40:00,76.36,76.36,76.16,76.28,28244.0,68.4746,68.4746,68.2952,68.4028,28244.0
2022-07-15 11:45:00,76.27,76.29,76.21,76.24,16848.0,68.3939,68.4118,68.3401,68.367,16848.0
2022-07-15 11:50:00,76.19,76.35,76.16,76.3,5917.0,68.3221,68.4656,68.2952,68.4208,5917.0
2022-07-15 11:55:00,76.28,76.34,76.11,76.12,6853.0,68.4028,68.4567,68.2504,68.2594,6853.0
2022-07-15 12:00:00,76.12,76.12,75.99,76.09,4525.0,68.2594,68.2594,68.1428,68.2325,4525.0
2022-07-15 12:05:00,76.07,76.12,75.89,75.9,3575.0,68.2145,68.2594,68.0531,68.0621,3575.0
2022-07-15 12:10:00,75.8,75.86,75.74,75.8,5791.0,67.9724,68.0262,67.9186,67.9724,5791.0
2022-07-15 12:15:00,75.81,75.89,75.75,75.89,6365.0,67.9814,68.0531,67.9276,68.0531,6365.0
2022-07-15 12:20:00,75.91,75.98,75.86,75.93,4394.0,68.0711,68.1338,68.0262,68.089,4394.0
2022-07-15 12:25:00,75.88,75.92,75.86,75.91,3053.0,68.0442,68.08,68.0262,68.0711,3053.0
2022-07-15 12:30:00,75.94,76.01,75.89,75.95,4526.0,68.098,68.1607,68.0531,68.1069,4526.0
2022-07-15 12:35:00,75.97,76.1,75.84,76.1,8676.0,68.1249,68.2414,68.0083,68.2414,8676.0
2022-07-15 12:40:00,76.11,76.21,76.05,76.21,3408.0,68.2504,68.3401,68.1966,68.3401,3408.0
2022-07-15 12:45:00,76.2,76.3,76.2,76.3,3021.0,68.3311,68.4208,68.3311,68.4208,3021.0
2022-07-15 12:50:00,76.3,76.33,76.21,76.25,4848.0,68.4208,68.4477,68.3401,68.3759,4848.0
2022-07-15 12:55:00,76.24,76.3,76.24,76.27,1549.0,68.367,68.4208,68.367,68.3939,1549.0
2022-07-15 13:00:00,76.3,76.4,76.27,76.34,8693.0,68.4208,68.5105,68.3939,68.4567,8693.0
2022-07-15 13:05:00,76.36,76.44,76.36,76.41,3857.0,68.4746,68.5463,68.4746,68.5194,3857.0
2022-07-15 13:10:00,76.41,76.45,76.36,76.36,7198.0,68.5194,68.5553,68.4746,68.4746,7198.0
2022-07-15 13:15:00,76.36,76.44,76.36,76.41,6914.0,68.4746,68.5463,68.4746,68.5194,6914.0
2022-07-15 13:20:00,76.41,76.44,76.38,76.43,6378.0,68.5194,68.5463,68.4925,68.5374,6378.0
2022-07-15 13:25:00,76.45,76.63,76.44,76.63,9948.0,68.5553,68.7167,68.5463,68.7167,9948.0
2022-07-15 13:30:00,76.61,76.64,76.56,76.59,7858.0,68.6988,68.7257,68.6539,68.6808,7858.0
2022-07-15 13:35:00,76.59,76.64,76.58,76.58,6169.0,68.6808,68.7257,68.6719,68.6719,6169.0
2022-07-15 13:40:00,76.59,76.67,76.59,76.63,8903.0,68.6808,68.7526,68.6808,68.7167,8903.0
2022-07-15 13:45:00,76.63,76.67,76.6,76.61,7043.0,68.7167,68.7526,68.6898,68.6988,7043.0
2022-07-15 13:50:00,76.62,76.77,76.62,76.72,25053.0,68.7077,68.8422,68.7077,68.7974,25053.0
2022-07-15 13:55:00,76.72,76.88,76.69,76.88,5733.0,68.7974,68.9409,68.7705,68.9409,5733.0
2022-07-15 14:00:00,76.9,76.9,76.83,76.88,6529.0,68.9588,68.9588,68.8961,68.9409,6529.0
2022-07-15 14:05:00,76.92,76.94,76.8,76.8,6134.0,68.9768,68.9947,68.8692,68.8692,6134.0
2022-07-15 14:10:00,76.8,76.87,76.78,76.83,5148.0,68.8692,68.9319,68.8512,68.8961,5148.0
2022-07-15 14:15:00,76.83,76.93,76.83,76.85,9758.0,68.8961,68.9857,68.8961,68.914,9758.0
2022-07-15 14:20:00,76.85,76.85,76.67,76.73,7532.0,68.914,68.914,68.7526,68.8064,7532.0
2022-07-15 14:25:00,76.74,76.76,76.65,76.74,7824.0,68.8153,68.8333,68.7346,68.8153,7824.0
2022-07-15 14:30:00,76.76,76.87,76.74,76.87,6800.0,68.8333,68.9319,68.8153,68.9319,6800.0
2022-07-15 14:35:00,76.86,76.86,76.73,76.84,6485.0,68.923,68.923,68.8064,68.905,6485.0
2022-07-15 14:40:00,76.85,76.9,76.78,76.89,20594.0,68.914,68.9588,68.8512,68.9499,20594.0
2022-07-15 14:45:00,76.91,76.95,76.9,76.9,5460.0,68.9678,69.0037,68.9588,68.9588,5460.0
2022-07-15 14:50:00,76.92,77.0,76.91,76.98,7552.0,68.9768,69.0485,68.9678,69.0306,7552.0
2022-07-15 14:55:00,76.98,77.27,76.98,77.19,34419.0,69.0306,69.2906,69.0306,69.2189,34419.0
2022-07-15 15:00:00,77.19,77.32,77.18,77.3,23717.0,69.2189,69.3355,69.2099,69.3175,23717.0
2022-07-15 15:05:00,77.29,77.3,77.1,77.27,14660.0,69.3086,69.3175,69.1382,69.2906,14660.0
2022-07-15 15:10:00,77.26,77.39,77.24,77.34,13930.0,69.2816,69.3982,69.2637,69.3534,13930.0
2022-07-15 15:15:00,77.35,77.49,77.35,77.48,17588.0,69.3624,69.4879,69.3624,69.4789,17588.0
2022-07-15 15:20:00,77.49,77.63,77.49,77.57,27643.0,69.4879,69.6134,69.4879,69.5596,27643.0
2022-07-15 15:25:00,77.56,77.66,77.55,77.66,23969.0,69.5507,69.6403,69.5417,69.6403,23969.0
2022-07-15 15:30:00,77.66,77.69,77.5,77.6,51190.0,69.6403,69.6672,69.4969,69.5865,51190.0
2022-07-15 15:35:00,77.6,77.77,77.58,77.77,33467.0,69.5865,69.739,69.5686,69.739,33467.0
2022-07-15 15:40:00,77.76,77.9,77.7,77.82,114705.0,69.73,69.8556,69.6762,69.7838,114705.0
2022-07-15 15:45:00,77.83,77.92,77.54,77.56,50156.0,69.7928,69.8735,69.5327,69.5507,50156.0
2022-07-15 15:50:00,77.54,77.59,77.42,77.47,79609.0,69.5327,69.5776,69.4251,69.47,79609.0
2022-07-15 15:55:00,77.5,77.64,77.49,77.58,122036.0,69.4969,69.6224,69.4879,69.5686,122036.0
2022-07-18 09:30:00,78.06,78.34,77.89,78.19,30879.0,69.999,70.2501,69.8466,70.1156,30879.0
2022-07-18 09:35:00,78.1,78.45,77.97,78.39,17712.0,70.0349,70.3488,69.9183,70.295,17712.0
2022-07-18 09:40:00,78.26,78.52,78.08,78.45,7056.0,70.1784,70.4115,70.017,70.3488,7056.0
2022-07-18 09:45:00,78.45,78.69,78.3,78.5,10803.0,70.3488,70.564,70.2143,70.3936,10803.0
2022-07-18 09:50:00,78.52,78.53,78.28,78.48,12169.0,70.4115,70.4205,70.1963,70.3757,12169.0
2022-07-18 09:55:00,78.48,78.65,78.35,78.35,14668.0,70.3757,70.5281,70.2591,70.2591,14668.0
2022-07-18 10:00:00,78.33,78.42,78.23,78.29,11291.0,70.2412,70.3219,70.1515,70.2053,11291.0
2022-07-18 10:05:00,78.29,78.39,78.22,78.25,7672.0,70.2053,70.295,70.1425,70.1694,7672.0
2022-07-18 10:10:00,78.2,78.35,78.02,78.35,14169.0,70.1246,70.2591,69.9632,70.2591,14169.0
2022-07-18 10:15:00,78.34,78.52,78.28,78.39,6758.0,70.2501,70.4115,70.1963,70.295,6758.0
2022-07-18 10:20:00,78.38,78.39,78.17,78.33,8374.0,70.286,70.295,70.0977,70.2412,8374.0
2022-07-18 10:25:00,78.3,78.41,78.24,78.41,11970.0,70.2143,70.3129,70.1604,70.3129,11970.0
2022-07-18 10:30:00,78.41,78.65,78.4,78.48,29034.0,70.3129,70.5281,70.3039,70.3757,29034.0
2022-07-18 10:35:00,78.48,78.52,78.28,78.36,12282.0,70.3757,70.4115,70.1963,70.2681,12282.0
2022-07-18 10:40:00,78.42,78.43,78.26,78.26,6968.0,70.3219,70.3308,70.1784,70.1784,6968.0
2022-07-18 10:45:00,78.29,78.39,78.27,78.38,9742.0,70.2053,70.295,70.1873,70.286,9742.0
2022-07-18 10:50:00,78.38,78.44,78.32,78.37,8378.0,70.286,70.3398,70.2322,70.277,8378.0
2022-07-18 10:55:00,78.37,78.61,78.36,78.58,9189.0,70.277,70.4922,70.2681,70.4653,9189.0
2022-07-18 11:00:00,78.59,78.65,78.48,78.53,11322.0,70.4743,70.5281,70.3757,70.4205,11322.0
2022-07-18 11:05:00,78.55,78.73,78.52,78.62,12043.0,70.4384,70.5998,70.4115,70.5012,12043.0
2022-07-18 11:10:00,78.63,78.64,78.51,78.56,8958.0,70.5102,70.5191,70.4026,70.4474,8958.0
2022-07-18 11:15:00,78.56,78.64,78.44,78.52,10151.0,70.4474,70.5191,70.3398,70.4115,10151.0
2022-07-18 11:20:00,78.5,78.5,78.33,78.41,13377.0,70.3936,70.3936,70.2412,70.3129,13377.0
2022-07-18 11:25:00,78.43,78.61,78.41,78.52,10349.0,70.3308,70.4922,70.3129,70.4115,10349.0
2022-07-18 11:30:00,78.53,78.64,78.51,78.58,11894.0,70.4205,70.5191,70.4026,70.4653,11894.0
2022-07-18 11:35:00,78.58,78.82,78.58,78.76,12162.0,70.4653,70.6806,70.4653,70.6267,12162.0
2022-07-18 11:40:00,78.74,78.94,78.74,78.9,9988.0,70.6088,70.7882,70.6088,70.7523,9988.0
2022-07-18 11:45:00,78.9,78.94,78.83,78.93,7413.0,70.7523,70.7882,70.6895,70.7792,7413.0
2022-07-18 11:50:00,78.93,79.05,78.92,79.04,3838.0,70.7792,70.8868,70.7702,70.8778,3838.0
2022-07-18 11:55:00,79.02,79.3,79.02,79.27,9912.0,70.8599,71.111,70.8599,71.0841,9912.0
2022-07-18 12:00:00,79.27,79.41,79.25,79.41,7730.0,71.0841,71.2096,71.0661,71.2096,7730.0
2022-07-18 12:05:00,79.38,79.45,79.27,79.33,7832.0,71.1827,71.2455,71.0841,71.1379,7832.0
2022-07-18 12:10:00,79.37,79.44,79.32,79.39,7827.0,71.1738,71.2365,71.1289,71.1917,7827.0
2022-07-18 12:15:00,79.4,79.4,79.28,79.3,3500.0,71.2007,71.2007,71.0931,71.111,3500.0
2022-07-18 12:20:00,79.3,79.31,79.18,79.26,8909.0,71.111,71.12,71.0034,71.0751,8909.0
2022-07-18 12:25:00,79.22,79.22,79.09,79.11,2600.0,71.0392,71.0392,70.9227,70.9406,2600.0
2022-07-18 12:30:00,79.1,79.19,79.02,79.02,7746.0,70.9316,71.0123,70.8599,70.8599,7746.0
2022-07-18 12:35:00,79.01,79.1,78.99,79.1,6078.0,70.8509,70.9316,70.833,70.9316,6078.0
2022-07-18 12:40:00,79.11,79.18,79.11,79.13,10279.0,70.9406,71.0034,70.9406,70.9585,10279.0
2022-07-18 12:45:00,79.13,79.13,79.0,79.12,8884.0,70.9585,70.9585,70.842,70.9496,8884.0
2022-07-18 12:50:00,79.11,79.12,79.04,79.06,3619.0,70.9406,70.9496,70.8778,70.8958,3619.0
2022-07-18 12:55:00,79.04,79.05,78.95,78.96,8700.0,70.8778,70.8868,70.7971,70.8061,8700.0
2022-07-18 13:00:00,78.96,78.97,78.84,78.87,5778.0,70.8061,70.8151,70.6985,70.7254,5778.0
2022-07-18 13:05:00,78.85,78.89,78.78,78.86,8149.0,70.7075,70.7433,70.6447,70.7164,8149.0
2022-07-18 13:10:00,78.88,78.98,78.87,78.9,7452.0,70.7344,70.824,70.7254,70.7523,7452.0
2022-07-18 13:15:00,78.9,78.91,78.77,78.8,8915.0,70.7523,70.7613,70.6357,70.6626,8915.0
2022-07-18 13:20:00,78.82,78.86,78.78,78.85,10699.0,70.6806,70.7164,70.6447,70.7075,10699.0
2022-07-18 13:25:00,78.85,78.91,78.83,78.84,8905.0,70.7075,70.7613,70.6895,70.6985,8905.0
2022-07-18 13:30:00,78.86,78.87,78.66,78.67,10556.0,70.7164,70.7254,70.5371,70.546,10556.0
2022-07-18 13:35:00,78.63,78.7,78.37,78.43,20996.0,70.5102,70.5729,70.277,70.3308,20996.0
2022-07-18 13:40:00,78.41,78.42,78.15,78.2,24221.0,70.3129,70.3219,70.0797,70.1246,24221.0
2022-07-18 13:45:00,78.22,78.24,78.09,78.11,11887.0,70.1425,70.1604,70.0259,70.0439,11887.0
2022-07-18 13:50:00,78.15,78.16,78.06,78.1,8626.0,70.0797,70.0887,69.999,70.0349,8626.0
2022-07-18 13:55:00,78.08,78.1,77.82,77.82,7426.0,70.017,70.0349,69.7838,69.7838,7426.0
2022-07-18 14:00:00,77.79,77.86,77.56,77.58,8361.0,69.7569,69.8197,69.5507,69.5686,8361.0
2022-07-18 14:05:00,77.59,77.62,77.52,77.58,5560.0,69.5776,69.6045,69.5148,69.5686,5560.0
2022-07-18 14:10:00,77.59,77.65,77.54,77.55,6170.0,69.5776,69.6314,69.5327,69.5417,6170.0
2022-07-18 14:15:00,77.56,77.63,77.55,77.6,17804.0,69.5507,69.6134,69.5417,69.5865,17804.0
2022-07-18 14:20:00,77.59,77.6,77.34,77.37,15936.0,69.5776,69.5865,69.3534,69.3803,15936.0
2022-07-18 14:25:00,77.36,77.38,77.26,77.29,8717.0,69.3713,69.3893,69.2816,69.3086,8717.0
2022-07-18 14:30:00,77.31,77.45,77.3,77.45,5923.0,69.3265,69.452,69.3175,69.452,5923.0
2022-07-18 14:35:00,77.45,77.58,77.45,77.5,6531.0,69.452,69.5686,69.452,69.4969,6531.0
2022-07-18 14:40:00,77.51,77.52,77.39,77.42,5724.0,69.5058,69.5148,69.3982,69.4251,5724.0
2022-07-18 14:45:00,77.42,77.47,77.36,77.39,7764.0,69.4251,69.47,69.3713,69.3982,7764.0
2022-07-18 14:50:00,77.4,77.42,77.29,77.37,5200.0,69.4072,69.4251,69.3086,69.3803,5200.0
2022-07-18 14:55:00,77.34,77.34,77.2,77.25,5986.0,69.3534,69.3534,69.2278,69.2727,5986.0
2022-07-18 15:00:00,77.24,77.39,77.22,77.39,9756.0,69.2637,69.3982,69.2458,69.3982,9756.0
2022-07-18 15:05:00,77.37,77.64,77.37,77.63,21952.0,69.3803,69.6224,69.3803,69.6134,21952.0
2022-07-18 15:10:00,77.62,77.62,77.44,77.52,8777.0,69.6045,69.6045,69.4431,69.5148,8777.0
2022-07-18 15:15:00,77.52,77.59,77.49,77.59,7763.0,69.5148,69.5776,69.4879,69.5776,7763.0
2022-07-18 15:20:00,77.59,77.71,77.53,77.59,13577.0,69.5776,69.6852,69.5238,69.5776,13577.0
2022-07-18 15:25:00,77.59,77.63,77.5,77.51,14262.0,69.5776,69.6134,69.4969,69.5058,14262.0
2022-07-18 15:30:00,77.51,77.54,77.44,77.48,18304.0,69.5058,69.5327,69.4431,69.4789,18304.0
2022-07-18 15:35:00,77.5,77.52,77.26,77.29,18417.0,69.4969,69.5148,69.2816,69.3086,18417.0
2022-07-18 15:40:00,77.3,77.43,77.3,77.3,21454.0,69.3175,69.4341,69.3175,69.3175,21454.0
2022-07-18 15:45:00,77.27,77.33,77.17,77.17,21593.0,69.2906,69.3444,69.2009,69.2009,21593.0
2022-07-18 15:50:00,77.17,77.5,77.17,77.45,29581.0,69.2009,69.4969,69.2009,69.452,29581.0
2022-07-18 15:55:00,77.46,77.54,77.38,77.5,104008.0,69.461,69.5327,69.3893,69.4969,104008.0
2022-07-19 09:30:00,77.71,78.8,77.71,78.71,47250.0,69.6852,70.6626,69.6852,70.5819,47250.0
2022-07-19 09:35:00,78.76,79.16,78.55,79.14,40901.0,70.6267,70.9854,70.4384,70.9675,40901.0
2022-07-19 09:40:00,79.25,79.3,78.71,78.71,9863.0,71.0661,71.111,70.5819,70.5819,9863.0
2022-07-19 09:45:00,78.8,78.97,78.66,78.93,43125.0,70.6626,70.8151,70.5371,70.7792,43125.0
2022-07-19 09:50:00,78.94,79.16,78.9,79.13,10269.0,70.7882,70.9854,70.7523,70.9585,10269.0
2022-07-19 09:55:00,79.09,79.37,79.0,79.31,8292.0,70.9227,71.1738,70.842,71.12,8292.0
2022-07-19 10:00:00,79.28,79.29,78.95,78.95,8738.0,71.0931,71.102,70.7971,70.7971,8738.0
2022-07-19 10:05:00,78.97,79.01,78.9,79.0,10245.0,70.8151,70.8509,70.7523,70.842,10245.0
2022-07-19 10:10:00,79.04,79.11,78.9,79.0,8354.0,70.8778,70.9406,70.7523,70.842,8354.0
2022-07-19 10:15:00,78.98,79.12,78.92,79.03,8360.0,70.824,70.9496,70.7702,70.8689,8360.0
2022-07-19 10:20:00,79.04,79.21,79.04,79.11,9033.0,70.8778,71.0303,70.8778,70.9406,9033.0
2022-07-19 10:25:00,79.1,79.27,79.1,79.2,7192.0,70.9316,71.0841,70.9316,71.0213,7192.0
2022-07-19 10:30:00,79.26,79.29,79.15,79.18,7030.0,71.0751,71.102,70.9765,71.0034,7030.0
2022-07-19 10:35:00,79.16,79.31,79.1,79.11,7088.0,70.9854,71.12,70.9316,70.9406,7088.0
2022-07-19 10:40:00,79.13,79.18,79.02,79.14,10443.0,70.9585,71.0034,70.8599,70.9675,10443.0
2022-07-19 10:45:00,79.16,79.27,79.15,79.27,4815.0,70.9854,71.0841,70.9765,71.0841,4815.0
2022-07-19 10:50:00,79.27,79.39,79.26,79.34,11269.0,71.0841,71.1917,71.0751,71.1469,11269.0
2022-07-19 10:55:00,79.34,79.56,79.26,79.51,8074.0,71.1469,71.3441,71.0751,71.2993,8074.0
2022-07-19 11:00:00,79.54,79.75,79.53,79.71,12935.0,71.3262,71.5145,71.3172,71.4786,12935.0
2022-07-19 11:05:00,79.69,79.78,79.59,79.74,40556.0,71.4607,71.5414,71.371,71.5055,40556.0
2022-07-19 11:10:00,79.73,79.89,79.72,79.82,27543.0,71.4966,71.6401,71.4876,71.5773,27543.0
2022-07-19 11:15:00,79.84,79.9,79.78,79.81,12248.0,71.5952,71.649,71.5414,71.5683,12248.0
2022-07-19 11:20:00,79.83,79.86,79.73,79.86,16219.0,71.5863,71.6132,71.4966,71.6132,16219.0
2022-07-19 11:25:00,79.83,79.97,79.79,79.96,14982.0,71.5863,71.7118,71.5504,71.7028,14982.0
2022-07-19 11:30:00,79.99,80.09,79.97,80.06,23027.0,71.7297,71.8194,71.7118,71.7925,23027.0
2022-07-19 11:35:00,80.09,80.14,79.95,79.95,10760.0,71.8194,71.8642,71.6939,71.6939,10760.0
2022-07-19 11:40:00,79.95,79.96,79.81,79.81,8281.0,71.6939,71.7028,71.5683,71.5683,8281.0
2022-07-19 11:45:00,79.81,79.96,79.79,79.86,13110.0,71.5683,71.7028,71.5504,71.6132,13110.0
2022-07-19 11:50:00,79.88,80.07,79.86,79.88,9138.0,71.6311,71.8015,71.6132,71.6311,9138.0
2022-07-19 11:55:00,79.85,80.0,79.85,79.93,5603.0,71.6042,71.7387,71.6042,71.6759,5603.0
2022-07-19 12:00:00,79.93,79.93,79.78,79.83,6900.0,71.6759,71.6759,71.5414,71.5863,6900.0
2022-07-19 12:05:00,79.82,79.86,79.77,79.79,8680.0,71.5773,71.6132,71.5325,71.5504,8680.0
2022-07-19 12:10:00,79.81,79.85,79.78,79.78,5653.0,71.5683,71.6042,71.5414,71.5414,5653.0
2022-07-19 12:15:00,79.77,79.84,79.66,79.69,11618.0,71.5325,71.5952,71.4338,71.4607,11618.0
2022-07-19 12:20:00,79.72,79.76,79.63,79.65,4403.0,71.4876,71.5235,71.4069,71.4248,4403.0
2022-07-19 12:25:00,79.64,79.64,79.4,79.4,8101.0,71.4159,71.4159,71.2007,71.2007,8101.0
2022-07-19 12:30:00,79.42,79.66,79.41,79.66,9575.0,71.2186,71.4338,71.2096,71.4338,9575.0
2022-07-19 12:35:00,79.64,79.7,79.59,79.7,5826.0,71.4159,71.4697,71.371,71.4697,5826.0
2022-07-19 12:40:00,79.69,79.85,79.68,79.85,8909.0,71.4607,71.6042,71.4517,71.6042,8909.0
2022-07-19 12:45:00,79.85,80.11,79.85,80.11,18503.0,71.6042,71.8373,71.6042,71.8373,18503.0
2022-07-19 12:50:00,80.12,80.12,79.85,79.94,13984.0,71.8463,71.8463,71.6042,71.6849,13984.0
2022-07-19 12:55:00,79.94,80.06,79.85,80.05,13380.0,71.6849,71.7925,71.6042,71.7835,13380.0
2022-07-19 13:00:00,80.05,80.1,79.98,80.02,9118.0,71.7835,71.8284,71.7208,71.7566,9118.0
2022-07-19 13:05:00,80.01,80.01,79.77,79.81,5552.0,71.7477,71.7477,71.5325,71.5683,5552.0
2022-07-19 13:10:00,79.8,79.97,79.8,79.85,11708.0,71.5594,71.7118,71.5594,71.6042,11708.0
2022-07-19 13:15:00,79.85,79.94,79.82,79.92,25635.0,71.6042,71.6849,71.5773,71.667,25635.0
2022-07-19 13:20:00,79.91,80.03,79.9,79.94,13391.0,71.658,71.7656,71.649,71.6849,13391.0
2022-07-19 13:25:00,79.95,79.96,79.81,79.86,12007.0,71.6939,71.7028,71.5683,71.6132,12007.0
2022-07-19 13:30:00,79.85,79.98,79.83,79.98,21227.0,71.6042,71.7208,71.5863,71.7208,21227.0
2022-07-19 13:35:00,79.99,80.04,79.93,80.04,5356.0,71.7297,71.7746,71.6759,71.7746,5356.0
2022-07-19 13:40:00,80.06,80.14,80.04,80.13,4765.0,71.7925,71.8642,71.7746,71.8553,4765.0
2022-07-19 13:45:00,80.14,80.22,80.13,80.16,6717.0,71.8642,71.936,71.8553,71.8822,6717.0
2022-07-19 13:50:00,80.13,80.25,80.13,80.22,7244.0,71.8553,71.9629,71.8553,71.936,7244.0
2022-07-19 13:55:00,80.22,80.22,80.15,80.21,9299.0,71.936,71.936,71.8732,71.927,9299.0
2022-07-19 14:00:00,80.24,80.48,80.24,80.44,5587.0,71.9539,72.1691,71.9539,72.1333,5587.0
2022-07-19 14:05:00,80.43,80.53,80.38,80.53,26791.0,72.1243,72.214,72.0795,72.214,26791.0
2022-07-19 14:10:00,80.52,80.53,80.44,80.47,5583.0,72.205,72.214,72.1333,72.1602,5583.0
2022-07-19 14:15:00,80.44,80.45,80.29,80.43,9476.0,72.1333,72.1422,71.9988,72.1243,9476.0
2022-07-19 14:20:00,80.43,80.43,80.34,80.36,7800.0,72.1243,72.1243,72.0436,72.0615,7800.0
2022-07-19 14:25:00,80.35,80.35,80.05,80.05,31143.0,72.0526,72.0526,71.7835,71.7835,31143.0
2022-07-19 14:30:00,80.06,80.16,80.06,80.07,32315.0,71.7925,71.8822,71.7925,71.8015,32315.0
2022-07-19 14:35:00,80.1,80.13,80.02,80.03,6293.0,71.8284,71.8553,71.7566,71.7656,6293.0
2022-07-19 14:40:00,80.02,80.22,79.98,80.22,12214.0,71.7566,71.936,71.7208,71.936,12214.0
2022-07-19 14:45:00,80.2,80.23,80.12,80.23,8997.0,71.918,71.9449,71.8463,71.9449,8997.0
2022-07-19 14:50:00,80.23,80.27,80.13,80.24,13912.0,71.9449,71.9808,71.8553,71.9539,13912.0
2022-07-19 14:55:00,80.25,80.27,80.13,80.24,11839.0,71.9629,71.9808,71.8553,71.9539,11839.0
2022-07-19 15:00:00,80.29,80.42,80.25,80.36,12049.0,71.9988,72.1153,71.9629,72.0615,12049.0
2022-07-19 15:05:00,80.37,80.53,80.36,80.52,10009.0,72.0705,72.214,72.0615,72.205,10009.0
2022-07-19 15:10:00,80.51,80.51,80.37,80.42,14631.0,72.196,72.196,72.0705,72.1153,14631.0
2022-07-19 15:15:00,80.43,80.43,80.25,80.4,19279.0,72.1243,72.1243,71.9629,72.0974,19279.0
2022-07-19 15:20:00,80.4,80.55,80.39,80.5,16725.0,72.0974,72.2319,72.0884,72.1871,16725.0
2022-07-19 15:25:00,80.5,80.62,80.49,80.55,28020.0,72.1871,72.2947,72.1781,72.2319,28020.0
2022-07-19 15:30:00,80.57,80.63,80.45,80.49,73119.0,72.2498,72.3036,72.1422,72.1781,73119.0
2022-07-19 15:35:00,80.5,80.67,80.48,80.67,55753.0,72.1871,72.3395,72.1691,72.3395,55753.0
2022-07-19 15:40:00,80.66,80.81,80.65,80.72,57676.0,72.3305,72.4651,72.3216,72.3843,57676.0
2022-07-19 15:45:00,80.73,80.86,80.72,80.77,33156.0,72.3933,72.5099,72.3843,72.4292,33156.0
2022-07-19 15:50:00,80.78,80.93,80.78,80.86,91790.0,72.4382,72.5727,72.4382,72.5099,91790.0
2022-07-19 15:55:00,80.86,81.0,80.77,80.79,140470.0,72.5099,72.6354,72.4292,72.4471,140470.0
2022-07-20 09:30:00,80.27,80.54,80.02,80.13,40814.0,71.9808,72.2229,71.7566,71.8553,40814.0
2022-07-20 09:35:00,80.18,80.54,80.07,80.5,10065.0,71.9001,72.2229,71.8015,72.1871,10065.0
2022-07-20 09:40:00,80.52,80.7,80.38,80.63,5169.0,72.205,72.3664,72.0795,72.3036,5169.0
2022-07-20 09:45:00,80.66,80.8,80.34,80.39,13234.0,72.3305,72.4561,72.0436,72.0884,13234.0
2022-07-20 09:50:00,80.47,80.75,80.43,80.43,10209.0,72.1602,72.4112,72.1243,72.1243,10209.0
2022-07-20 09:55:00,80.36,80.46,80.14,80.14,13796.0,72.0615,72.1512,71.8642,71.8642,13796.0
2022-07-20 10:00:00,80.18,80.6,80.06,80.59,9157.0,71.9001,72.2767,71.7925,72.2678,9157.0
2022-07-20 10:05:00,80.57,80.8,80.38,80.7,7678.0,72.2498,72.4561,72.0795,72.3664,7678.0
2022-07-20 10:10:00,80.72,80.89,80.72,80.81,8373.0,72.3843,72.5368,72.3843,72.4651,8373.0
2022-07-20 10:15:00,80.8,80.8,80.48,80.48,6310.0,72.4561,72.4561,72.1691,72.1691,6310.0
2022-07-20 10:20:00,80.51,80.59,80.4,80.59,10456.0,72.196,72.2678,72.0974,72.2678,10456.0
2022-07-20 10:25:00,80.61,80.82,80.54,80.79,13395.0,72.2857,72.474,72.2229,72.4471,13395.0
2022-07-20 10:30:00,80.79,81.3,80.67,81.3,18487.0,72.4471,72.9045,72.3395,72.9045,18487.0
2022-07-20 10:35:00,81.44,81.74,81.42,81.7,23270.0,73.03,73.299,73.0121,73.2631,23270.0
2022-07-20 10:40:00,81.67,81.72,81.57,81.67,34706.0,73.2362,73.2811,73.1466,73.2362,34706.0
2022-07-20 10:45:00,81.67,81.69,81.38,81.48,21260.0,73.2362,73.2542,72.9762,73.0659,21260.0
2022-07-20 10:50:00,81.45,81.54,81.37,81.5,14053.0,73.039,73.1197,72.9672,73.0838,14053.0
2022-07-20 10:55:00,81.45,81.48,81.35,81.38,10617.0,73.039,73.0659,72.9493,72.9762,10617.0
2022-07-20 11:00:00,81.39,81.5,81.24,81.43,21556.0,72.9852,73.0838,72.8506,73.021,21556.0
2022-07-20 11:05:00,81.45,81.5,81.36,81.42,12821.0,73.039,73.0838,72.9583,73.0121,12821.0
2022-07-20 11:10:00,81.43,81.61,81.43,81.6,12645.0,73.021,73.1824,73.021,73.1735,12645.0
2022-07-20 11:15:00,81.57,81.65,81.53,81.64,7227.0,73.1466,73.2183,73.1107,73.2093,7227.0
2022-07-20 11:20:00,81.63,81.69,81.55,81.69,12585.0,73.2004,73.2542,73.1286,73.2542,12585.0
2022-07-20 11:25:00,81.69,81.69,81.54,81.56,12319.0,73.2542,73.2542,73.1197,73.1376,12319.0
2022-07-20 11:30:00,81.54,81.75,81.54,81.6,11352.0,73.1197,73.308,73.1197,73.1735,11352.0
2022-07-20 11:35:00,81.62,81.64,81.46,81.49,13176.0,73.1914,73.2093,73.0479,73.0748,13176.0
2022-07-20 11:40:00,81.49,81.51,81.42,81.48,9567.0,73.0748,73.0928,73.0121,73.0659,9567.0
2022-07-20 11:45:00,81.48,81.49,81.31,81.33,7992.0,73.0659,73.0748,72.9134,72.9314,7992.0
2022-07-20 11:50:00,81.33,81.43,81.32,81.35,6613.0,72.9314,73.021,72.9224,72.9493,6613.0
2022-07-20 11:55:00,81.33,81.33,81.17,81.22,12912.0,72.9314,72.9314,72.7879,72.8327,12912.0
2022-07-20 12:00:00,81.22,81.22,81.08,81.09,6185.0,72.8327,72.8327,72.7072,72.7161,6185.0
2022-07-20 12:05:00,81.07,81.24,81.06,81.18,32126.0,72.6982,72.8506,72.6892,72.7968,32126.0
2022-07-20 12:10:00,81.19,81.36,81.11,81.14,40032.0,72.8058,72.9583,72.7341,72.761,40032.0
2022-07-20 12:15:00,81.16,81.16,81.04,81.1,3886.0,72.7789,72.7789,72.6713,72.7251,3886.0
2022-07-20 12:20:00,81.06,81.13,81.03,81.06,7114.0,72.6892,72.752,72.6623,72.6892,7114.0
2022-07-20 12:25:00,81.09,81.09,80.91,80.96,14736.0,72.7161,72.7161,72.5547,72.5996,14736.0
2022-07-20 12:30:00,80.97,81.03,80.96,81.0,5808.0,72.6085,72.6623,72.5996,72.6354,5808.0
2022-07-20 12:35:00,81.03,81.1,81.01,81.09,7811.0,72.6623,72.7251,72.6444,72.7161,7811.0
2022-07-20 12:40:00,81.1,81.15,80.75,80.81,9178.0,72.7251,72.7699,72.4112,72.4651,9178.0
2022-07-20 12:45:00,80.81,80.82,80.62,80.69,8838.0,72.4651,72.474,72.2947,72.3574,8838.0
2022-07-20 12:50:00,80.7,80.98,80.7,80.98,6529.0,72.3664,72.6175,72.3664,72.6175,6529.0
2022-07-20 12:55:00,80.98,81.13,80.96,81.07,10609.0,72.6175,72.752,72.5996,72.6982,10609.0
2022-07-20 13:00:00,81.07,81.11,80.84,80.86,20267.0,72.6982,72.7341,72.492,72.5099,20267.0
2022-07-20 13:05:00,80.86,80.96,80.75,80.84,13978.0,72.5099,72.5996,72.4112,72.492,13978.0
2022-07-20 13:10:00,80.83,80.85,80.69,80.81,11145.0,72.483,72.5009,72.3574,72.4651,11145.0
2022-07-20 13:15:00,80.79,80.93,80.76,80.88,10648.0,72.4471,72.5727,72.4202,72.5278,10648.0
2022-07-20 13:20:00,80.92,80.96,80.86,80.95,28528.0,72.5637,72.5996,72.5099,72.5906,28528.0
2022-07-20 13:25:00,80.98,81.1,80.85,81.1,10838.0,72.6175,72.7251,72.5009,72.7251,10838.0
2022-07-20 13:30:00,81.09,81.23,81.04,81.16,8320.0,72.7161,72.8417,72.6713,72.7789,8320.0
2022-07-20 13:35:00,81.14,81.25,81.05,81.14,10395.0,72.761,72.8596,72.6803,72.761,10395.0
2022-07-20 13:40:00,81.14,81.2,81.12,81.18,9664.0,72.761,72.8148,72.743,72.7968,9664.0
2022-07-20 13:45:00,81.19,81.25,81.15,81.17,6526.0,72.8058,72.8596,72.7699,72.7879,6526.0
2022-07-20 13:50:00,81.15,81.27,81.15,81.27,10088.0,72.7699,72.8776,72.7699,72.8776,10088.0
2022-07-20 13:55:00,81.26,81.27,81.04,81.05,11505.0,72.8686,72.8776,72.6713,72.6803,11505.0
2022-07-20 14:00:00,81.05,81.23,81.05,81.17,11444.0,72.6803,72.8417,72.6803,72.7879,11444.0
2022-07-20 14:05:00,81.17,81.17,81.04,81.08,30332.0,72.7879,72.7879,72.6713,72.7072,30332.0
2022-07-20 14:10:00,81.07,81.1,80.94,81.09,13963.0,72.6982,72.7251,72.5816,72.7161,13963.0
2022-07-20 14:15:00,81.09,81.15,81.03,81.08,7320.0,72.7161,72.7699,72.6623,72.7072,7320.0
2022-07-20 14:20:00,81.1,81.32,81.1,81.32,4920.0,72.7251,72.9224,72.7251,72.9224,4920.0
2022-07-20 14:25:00,81.31,81.4,81.31,81.31,15943.0,72.9134,72.9941,72.9134,72.9134,15943.0
2022-07-20 14:30:00,81.31,81.39,81.27,81.39,24204.0,72.9134,72.9852,72.8776,72.9852,24204.0
2022-07-20 14:35:00,81.4,81.43,81.35,81.43,8584.0,72.9941,73.021,72.9493,73.021,8584.0
2022-07-20 14:40:00,81.42,81.45,81.31,81.32,10066.0,73.0121,73.039,72.9134,72.9224,10066.0
2022-07-20 14:45:00,81.33,81.37,81.3,81.32,13600.0,72.9314,72.9672,72.9045,72.9224,13600.0
2022-07-20 14:50:00,81.31,81.31,80.99,80.99,10807.0,72.9134,72.9134,72.6265,72.6265,10807.0
2022-07-20 14:55:00,80.99,81.18,80.96,81.14,12401.0,72.6265,72.7968,72.5996,72.761,12401.0
2022-07-20 15:00:00,81.15,81.56,81.15,81.55,11697.0,72.7699,73.1376,72.7699,73.1286,11697.0
2022-07-20 15:05:00,81.55,81.57,81.42,81.45,10891.0,73.1286,73.1466,73.0121,73.039,10891.0
2022-07-20 15:10:00,81.45,81.59,81.45,81.57,9241.0,73.039,73.1645,73.039,73.1466,9241.0
2022-07-20 15:15:00,81.59,81.82,81.58,81.78,43993.0,73.1645,73.3708,73.1555,73.3349,43993.0
2022-07-20 15:20:00,81.8,81.83,81.7,81.72,13509.0,73.3528,73.3797,73.2631,73.2811,13509.0
2022-07-20 15:25:00,81.73,81.91,81.72,81.9,11788.0,73.29,73.4515,73.2811,73.4425,11788.0
2022-07-20 15:30:00,81.92,81.95,81.66,81.69,30299.0,73.4604,73.4873,73.2273,73.2542,30299.0
2022-07-20 15:35:00,81.72,81.95,81.71,81.92,38464.0,73.2811,73.4873,73.2721,73.4604,38464.0
2022-07-20 15:40:00,81.93,82.01,81.85,81.92,47461.0,73.4694,73.5411,73.3977,73.4604,47461.0
2022-07-20 15:45:00,81.92,81.99,81.84,81.96,45114.0,73.4604,73.5232,73.3887,73.4963,45114.0
2022-07-20 15:50:00,81.93,82.13,81.92,82.09,95554.0,73.4694,73.6487,73.4604,73.6129,95554.0
2022-07-20 15:55:00,82.09,82.21,82.04,82.06,140566.0,73.6129,73.7205,73.568,73.586,140566.0
2022-07-21 09:30:00,82.43,82.53,81.64,81.64,69821.0,73.9178,74.0074,73.2093,73.2093,69821.0
2022-07-21 09:35:00,81.62,82.25,81.28,82.08,23262.0,73.1914,73.7563,72.8865,73.6039,23262.0
2022-07-21 09:40:00,82.07,82.14,81.77,81.77,39146.0,73.5949,73.6577,73.3259,73.3259,39146.0
2022-07-21 09:45:00,81.76,81.95,81.41,81.81,26379.0,73.317,73.4873,73.0031,73.3618,26379.0
2022-07-21 09:50:00,81.91,82.16,81.89,82.13,18996.0,73.4515,73.6756,73.4335,73.6487,18996.0
2022-07-21 09:55:00,82.09,82.28,81.97,82.15,25160.0,73.6129,73.7833,73.5053,73.6667,25160.0
2022-07-21 10:00:00,82.15,82.38,81.69,81.7,25153.0,73.6667,73.8729,73.2542,73.2631,25153.0
2022-07-21 10:05:00,81.71,81.92,81.68,81.81,21878.0,73.2721,73.4604,73.2452,73.3618,21878.0
2022-07-21 10:10:00,81.82,81.93,81.46,81.62,23534.0,73.3708,73.4694,73.0479,73.1914,23534.0
2022-07-21 10:15:00,81.6,81.88,81.45,81.8,24550.0,73.1735,73.4246,73.039,73.3528,24550.0
2022-07-21 10:20:00,81.83,81.96,81.56,81.58,14903.0,73.3797,73.4963,73.1376,73.1555,14903.0
2022-07-21 10:25:00,81.56,81.57,81.08,81.4,28631.0,73.1376,73.1466,72.7072,72.9941,28631.0
2022-07-21 10:30:00,81.41,81.51,81.27,81.4,17908.0,73.0031,73.0928,72.8776,72.9941,17908.0
2022-07-21 10:35:00,81.38,81.59,81.37,81.59,12269.0,72.9762,73.1645,72.9672,73.1645,12269.0
2022-07-21 10:40:00,81.59,81.67,81.49,81.65,17508.0,73.1645,73.2362,73.0748,73.2183,17508.0
2022-07-21 10:45:00,81.65,81.73,81.44,81.44,16637.0,73.2183,73.29,73.03,73.03,16637.0
2022-07-21 10:50:00,81.45,81.65,81.4,81.55,24345.0,73.039,73.2183,72.9941,73.1286,24345.0
2022-07-21 10:55:00,81.54,81.77,81.45,81.76,61291.0,73.1197,73.3259,73.039,73.317,61291.0
2022-07-21 11:00:00,81.75,81.85,81.66,81.84,17610.0,73.308,73.3977,73.2273,73.3887,17610.0
2022-07-21 11:05:00,81.88,81.93,81.68,81.9,16139.0,73.4246,73.4694,73.2452,73.4425,16139.0
2022-07-21 11:10:00,81.92,81.93,81.81,81.89,13107.0,73.4604,73.4694,73.3618,73.4335,13107.0
2022-07-21 11:15:00,81.89,82.08,81.88,82.03,16409.0,73.4335,73.6039,73.4246,73.5591,16409.0
2022-07-21 11:20:00,81.98,82.0,81.9,81.99,5942.0,73.5142,73.5322,73.4425,73.5232,5942.0
2022-07-21 11:25:00,81.98,82.04,81.9,82.04,5567.0,73.5142,73.568,73.4425,73.568,5567.0
2022-07-21 11:30:00,82.06,82.21,81.98,82.18,10178.0,73.586,73.7205,73.5142,73.6936,10178.0
2022-07-21 11:35:00,82.19,82.21,82.08,82.1,8430.0,73.7025,73.7205,73.6039,73.6218,8430.0
2022-07-21 11:40:00,82.07,82.1,82.02,82.03,7423.0,73.5949,73.6218,73.5501,73.5591,7423.0
2022-07-21 11:45:00,82.04,82.17,81.99,82.03,15314.0,73.568,73.6846,73.5232,73.5591,15314.0
2022-07-21 11:50:00,82.03,82.24,82.03,82.11,33045.0,73.5591,73.7474,73.5591,73.6308,33045.0
2022-07-21 11:55:00,82.11,82.2,82.09,82.17,6568.0,73.6308,73.7115,73.6129,73.6846,6568.0
2022-07-21 12:00:00,82.13,82.36,82.1,82.33,4646.0,73.6487,73.855,73.6218,73.8281,4646.0
2022-07-21 12:05:00,82.33,82.4,82.26,82.4,12740.0,73.8281,73.8909,73.7653,73.8909,12740.0
2022-07-21 12:10:00,82.38,82.38,82.1,82.17,5612.0,73.8729,73.8729,73.6218,73.6846,5612.0
2022-07-21 12:15:00,82.17,82.28,82.15,82.2,11630.0,73.6846,73.7833,73.6667,73.7115,11630.0
2022-07-21 12:20:00,82.19,82.26,82.12,82.26,11506.0,73.7025,73.7653,73.6398,73.7653,11506.0
2022-07-21 12:25:00,82.24,82.36,82.21,82.36,14631.0,73.7474,73.855,73.7205,73.855,14631.0
2022-07-21 12:30:00,82.37,82.4,82.31,82.33,10895.0,73.864,73.8909,73.8102,73.8281,10895.0
2022-07-21 12:35:00,82.33,82.35,82.26,82.28,13130.0,73.8281,73.846,73.7653,73.7833,13130.0
2022-07-21 12:40:00,82.26,82.28,82.17,82.18,11879.0,73.7653,73.7833,73.6846,73.6936,11879.0
2022-07-21 12:45:00,82.18,82.21,82.14,82.19,7654.0,73.6936,73.7205,73.6577,73.7025,7654.0
2022-07-21 12:50:00,82.2,82.29,82.2,82.24,6547.0,73.7115,73.7922,73.7115,73.7474,6547.0
2022-07-21 12:55:00,82.25,82.38,82.25,82.36,6893.0,73.7563,73.8729,73.7563,73.855,6893.0
2022-07-21 13:00:00,82.37,82.47,82.32,82.47,8281.0,73.864,73.9536,73.8191,73.9536,8281.0
2022-07-21 13:05:00,82.46,82.69,82.46,82.69,31710.0,73.9447,74.1509,73.9447,74.1509,31710.0
2022-07-21 13:10:00,82.69,82.74,82.6,82.6,13741.0,74.1509,74.1957,74.0702,74.0702,13741.0
2022-07-21 13:15:00,82.6,82.76,82.59,82.69,14198.0,74.0702,74.2137,74.0612,74.1509,14198.0
2022-07-21 13:20:00,82.7,82.78,82.7,82.75,12708.0,74.1599,74.2316,74.1599,74.2047,12708.0
2022-07-21 13:25:00,82.75,82.77,82.69,82.73,13549.0,74.2047,74.2227,74.1509,74.1868,13549.0
2022-07-21 13:30:00,82.73,82.85,82.6,82.81,22654.0,74.1868,74.2944,74.0702,74.2585,22654.0
2022-07-21 13:35:00,82.79,82.95,82.79,82.92,12215.0,74.2406,74.3841,74.2406,74.3572,12215.0
2022-07-21 13:40:00,82.92,82.99,82.91,82.99,13997.0,74.3572,74.4199,74.3482,74.4199,13997.0
2022-07-21 13:45:00,82.99,82.99,82.91,82.97,9463.0,74.4199,74.4199,74.3482,74.402,9463.0
2022-07-21 13:50:00,82.99,83.11,82.96,82.96,25827.0,74.4199,74.5275,74.393,74.393,25827.0
2022-07-21 13:55:00,82.97,83.38,82.96,83.25,22483.0,74.402,74.7697,74.393,74.6531,22483.0
2022-07-21 14:00:00,83.26,83.26,83.08,83.14,31474.0,74.6621,74.6621,74.5006,74.5544,31474.0
2022-07-21 14:05:00,83.17,83.29,83.01,83.13,28684.0,74.5813,74.689,74.4379,74.5455,28684.0
2022-07-21 14:10:00,83.13,83.15,82.99,83.15,9084.0,74.5455,74.5634,74.4199,74.5634,9084.0
2022-07-21 14:15:00,83.13,83.21,83.04,83.15,10192.0,74.5455,74.6172,74.4648,74.5634,10192.0
2022-07-21 14:20:00,83.14,83.19,83.13,83.15,8643.0,74.5544,74.5993,74.5455,74.5634,8643.0
2022-07-21 14:25:00,83.14,83.32,83.1,83.31,21755.0,74.5544,74.7159,74.5186,74.7069,21755.0
2022-07-21 14:30:00,83.31,83.38,83.29,83.29,27201.0,74.7069,74.7697,74.689,74.689,27201.0
2022-07-21 14:35:00,83.3,83.32,83.18,83.32,21602.0,74.6979,74.7159,74.5903,74.7159,21602.0
2022-07-21 14:40:00,83.32,83.33,83.06,83.06,32933.0,74.7159,74.7248,74.4827,74.4827,32933.0
2022-07-21 14:45:00,83.07,83.14,82.91,83.03,23834.0,74.4917,74.5544,74.3482,74.4558,23834.0
2022-07-21 14:50:00,83.05,83.09,83.0,83.08,13882.0,74.4737,74.5096,74.4289,74.5006,13882.0
2022-07-21 14:55:00,83.09,83.25,83.09,83.17,16229.0,74.5096,74.6531,74.5096,74.5813,16229.0
2022-07-21 15:00:00,83.17,83.29,83.13,83.27,37103.0,74.5813,74.689,74.5455,74.671,37103.0
2022-07-21 15:05:00,83.27,83.45,83.23,83.45,48975.0,74.671,74.8324,74.6351,74.8324,48975.0
2022-07-21 15:10:00,83.44,83.58,83.36,83.57,31246.0,74.8235,74.949,74.7517,74.94,31246.0
2022-07-21 15:15:00,83.56,83.56,83.32,83.36,20313.0,74.9311,74.9311,74.7159,74.7517,20313.0
2022-07-21 15:20:00,83.35,83.5,83.3,83.44,24518.0,74.7428,74.8773,74.6979,74.8235,24518.0
2022-07-21 15:25:00,83.45,83.57,83.44,83.49,22582.0,74.8324,74.94,74.8235,74.8683,22582.0
2022-07-21 15:30:00,83.48,83.56,83.29,83.45,41918.0,74.8593,74.9311,74.689,74.8324,41918.0
2022-07-21 15:35:00,83.46,83.57,83.29,83.29,40351.0,74.8414,74.94,74.689,74.689,40351.0
2022-07-21 15:40:00,83.27,83.41,83.27,83.34,44814.0,74.671,74.7966,74.671,74.7338,44814.0
2022-07-21 15:45:00,83.32,83.37,83.21,83.33,42004.0,74.7159,74.7607,74.6172,74.7248,42004.0
2022-07-21 15:50:00,83.36,83.62,83.35,83.6,63533.0,74.7517,74.9849,74.7428,74.9669,63533.0
2022-07-21 15:55:00,83.59,83.78,83.55,83.69,158824.0,74.958,75.1284,74.9221,75.0476,158824.0
2022-07-22 09:30:00,75.0,78.0,75.0,78.0,608722.0,67.255,69.9452,67.255,69.9452,608722.0
2022-07-22 09:35:00,77.96,79.24,77.78,78.1,467225.0,69.9094,71.0572,69.748,70.0349,467225.0
2022-07-22 09:40:00,78.0,78.99,77.28,77.54,304360.0,69.9452,70.833,69.2996,69.5327,304360.0
2022-07-22 09:45:00,77.49,77.73,76.66,77.41,261032.0,69.4879,69.7031,68.7436,69.4162,261032.0
2022-07-22 09:50:00,77.38,78.22,77.35,78.11,154032.0,69.3893,70.1425,69.3624,70.0439,154032.0
2022-07-22 09:55:00,78.12,78.24,76.73,77.17,153805.0,70.0528,70.1604,68.8064,69.2009,153805.0
2022-07-22 10:00:00,77.07,77.34,76.71,76.79,108507.0,69.1113,69.3534,68.7884,68.8602,108507.0
2022-07-22 10:05:00,76.76,77.38,76.74,77.09,96932.0,68.8333,69.3893,68.8153,69.1292,96932.0
2022-07-22 10:10:00,77.09,78.15,77.08,78.03,69331.0,69.1292,70.0797,69.1202,69.9721,69331.0
2022-07-22 10:15:00,78.03,78.73,78.0,78.72,87622.0,69.9721,70.5998,69.9452,70.5909,87622.0
2022-07-22 10:20:00,78.71,79.0,78.37,78.58,80118.0,70.5819,70.842,70.277,70.4653,80118.0
2022-07-22 10:25:00,78.58,78.95,78.33,78.85,99734.0,70.4653,70.7971,70.2412,70.7075,99734.0
2022-07-22 10:30:00,78.84,79.0,78.36,78.53,85940.0,70.6985,70.842,70.2681,70.4205,85940.0
2022-07-22 10:35:00,78.55,78.69,77.83,77.92,86967.0,70.4384,70.564,69.7928,69.8735,86967.0
2022-07-22 10:40:00,77.96,78.3,77.86,77.93,47855.0,69.9094,70.2143,69.8197,69.8825,47855.0
2022-07-22 10:45:00,77.92,78.07,77.55,77.56,63436.0,69.8735,70.008,69.5417,69.5507,63436.0
2022-07-22 10:50:00,77.57,78.12,77.56,78.12,87674.0,69.5596,70.0528,69.5507,70.0528,87674.0
2022-07-22 10:55:00,78.12,78.4,77.92,77.92,66394.0,70.0528,70.3039,69.8735,69.8735,66394.0
2022-07-22 11:00:00,77.94,78.11,77.32,77.32,70397.0,69.8914,70.0439,69.3355,69.3355,70397.0
2022-07-22 11:05:00,77.33,77.52,77.15,77.17,65556.0,69.3444,69.5148,69.183,69.2009,65556.0
2022-07-22 11:10:00,77.17,77.26,77.04,77.26,72312.0,69.2009,69.2816,69.0844,69.2816,72312.0
2022-07-22 11:15:00,77.28,77.28,76.84,77.15,50816.0,69.2996,69.2996,68.905,69.183,50816.0
2022-07-22 11:20:00,77.12,77.17,76.62,76.64,42176.0,69.1561,69.2009,68.7077,68.7257,42176.0
2022-07-22 11:25:00,76.59,77.02,76.56,77.02,39352.0,68.6808,69.0664,68.6539,69.0664,39352.0
2022-07-22 11:30:00,77.0,77.02,76.73,76.88,35665.0,69.0485,69.0664,68.8064,68.9409,35665.0
2022-07-22 11:35:00,76.88,77.06,76.81,76.99,27927.0,68.9409,69.1023,68.8781,69.0395,27927.0
2022-07-22 11:40:00,76.97,76.97,76.35,76.53,48048.0,69.0216,69.0216,68.4656,68.627,48048.0
2022-07-22 11:45:00,76.53,76.54,76.18,76.29,42283.0,68.627,68.636,68.3132,68.4118,42283.0
2022-07-22 11:50:00,76.28,76.4,76.22,76.26,42823.0,68.4028,68.5105,68.349,68.3849,42823.0
2022-07-22 11:55:00,76.23,76.31,76.01,76.3,40323.0,68.358,68.4298,68.1607,68.4208,40323.0
2022-07-22 12:00:00,76.28,76.4,76.21,76.4,27882.0,68.4028,68.5105,68.3401,68.5105,27882.0
2022-07-22 12:05:00,76.41,76.58,76.31,76.44,30054.0,68.5194,68.6719,68.4298,68.5463,30054.0
2022-07-22 12:10:00,76.42,76.5,76.07,76.5,46216.0,68.5284,68.6001,68.2145,68.6001,46216.0
2022-07-22 12:15:00,76.5,76.52,76.32,76.36,20959.0,68.6001,68.6181,68.4387,68.4746,20959.0
2022-07-22 12:20:00,76.36,76.38,75.98,75.98,34514.0,68.4746,68.4925,68.1338,68.1338,34514.0
2022-07-22 12:25:00,75.99,76.08,75.8,75.96,43903.0,68.1428,68.2235,67.9724,68.1159,43903.0
2022-07-22 12:30:00,75.95,76.15,75.91,76.13,35424.0,68.1069,68.2863,68.0711,68.2683,35424.0
2022-07-22 12:35:00,76.13,76.13,75.81,75.94,28565.0,68.2683,68.2683,67.9814,68.098,28565.0
2022-07-22 12:40:00,75.94,75.96,75.78,75.78,18391.0,68.098,68.1159,67.9545,67.9545,18391.0
2022-07-22 12:45:00,75.78,76.08,75.77,75.98,20384.0,67.9545,68.2235,67.9455,68.1338,20384.0
2022-07-22 12:50:00,75.97,76.18,75.96,76.16,24561.0,68.1249,68.3132,68.1159,68.2952,24561.0
2022-07-22 12:55:00,76.14,76.18,75.93,76.12,17091.0,68.2773,68.3132,68.089,68.2594,17091.0
2022-07-22 13:00:00,76.12,76.12,75.75,75.76,22937.0,68.2594,68.2594,67.9276,67.9365,22937.0
2022-07-22 13:05:00,75.76,76.0,75.74,75.81,35715.0,67.9365,68.1518,67.9186,67.9814,35715.0
2022-07-22 13:10:00,75.8,75.81,75.61,75.7,19123.0,67.9724,67.9814,67.802,67.8827,19123.0
2022-07-22 13:15:00,75.7,75.87,75.69,75.82,23028.0,67.8827,68.0352,67.8738,67.9904,23028.0
2022-07-22 13:20:00,75.82,75.85,75.73,75.73,22350.0,67.9904,68.0173,67.9096,67.9096,22350.0
2022-07-22 13:25:00,75.74,75.88,75.66,75.88,16568.0,67.9186,68.0442,67.8469,68.0442,16568.0
2022-07-22 13:30:00,75.86,75.86,75.71,75.83,18012.0,68.0262,68.0262,67.8917,67.9993,18012.0
2022-07-22 13:35:00,75.83,75.84,75.64,75.78,20958.0,67.9993,68.0083,67.8289,67.9545,20958.0
2022-07-22 13:40:00,75.75,75.97,75.71,75.93,27263.0,67.9276,68.1249,67.8917,68.089,27263.0
2022-07-22 13:45:00,75.92,76.22,75.92,76.06,51040.0,68.08,68.349,68.08,68.2056,51040.0
2022-07-22 13:50:00,76.04,76.1,75.99,76.09,19931.0,68.1876,68.2414,68.1428,68.2325,19931.0
2022-07-22 13:55:00,76.09,76.3,76.04,76.28,29880.0,68.2325,68.4208,68.1876,68.4028,29880.0
2022-07-22 14:00:00,76.28,76.32,75.71,75.71,41321.0,68.4028,68.4387,67.8917,67.8917,41321.0
2022-07-22 14:05:00,75.71,76.16,75.67,76.06,65122.0,67.8917,68.2952,67.8558,68.2056,65122.0
2022-07-22 14:10:00,76.06,76.16,76.01,76.1,26982.0,68.2056,68.2952,68.1607,68.2414,26982.0
2022-07-22 14:15:00,76.09,76.44,76.07,76.44,43115.0,68.2325,68.5463,68.2145,68.5463,43115.0
2022-07-22 14:20:00,76.43,76.63,76.4,76.5,42423.0,68.5374,68.7167,68.5105,68.6001,42423.0
2022-07-22 14:25:00,76.5,76.87,76.4,76.8,48207.0,68.6001,68.9319,68.5105,68.8692,48207.0
2022-07-22 14:30:00,76.84,76.87,76.66,76.78,40031.0,68.905,68.9319,68.7436,68.8512,40031.0
2022-07-22 14:35:00,76.76,76.86,76.66,76.85,34290.0,68.8333,68.923,68.7436,68.914,34290.0
2022-07-22 14:40:00,76.86,77.0,76.67,76.81,53188.0,68.923,69.0485,68.7526,68.8781,53188.0
2022-07-22 14:45:00,76.81,76.89,76.75,76.89,29007.0,68.8781,68.9499,68.8243,68.9499,29007.0
2022-07-22 14:50:00,76.88,76.99,76.84,76.95,27149.0,68.9409,69.0395,68.905,69.0037,27149.0
2022-07-22 14:55:00,76.95,76.95,76.66,76.66,34095.0,69.0037,69.0037,68.7436,68.7436,34095.0
2022-07-22 15:00:00,76.67,76.85,76.65,76.75,37700.0,68.7526,68.914,68.7346,68.8243,37700.0
2022-07-22 15:05:00,76.74,76.74,76.54,76.54,45243.0,68.8153,68.8153,68.636,68.636,45243.0
2022-07-22 15:10:00,76.53,76.81,76.52,76.81,33769.0,68.627,68.8781,68.6181,68.8781,33769.0
2022-07-22 15:15:00,76.81,76.82,76.62,76.73,46290.0,68.8781,68.8871,68.7077,68.8064,46290.0
2022-07-22 15:20:00,76.73,77.0,76.69,76.98,76208.0,68.8064,69.0485,68.7705,69.0306,76208.0
2022-07-22 15:25:00,76.98,76.99,76.66,76.67,66492.0,69.0306,69.0395,68.7436,68.7526,66492.0
2022-07-22 15:30:00,76.68,76.96,76.68,76.78,71709.0,68.7615,69.0126,68.7615,68.8512,71709.0
2022-07-22 15:35:00,76.78,76.78,76.41,76.58,122232.0,68.8512,68.8512,68.5194,68.6719,122232.0
2022-07-22 15:40:00,76.58,77.0,76.57,76.98,178081.0,68.6719,69.0485,68.6629,69.0306,178081.0
2022-07-22 15:45:00,76.98,77.0,76.62,76.78,121226.0,69.0306,69.0485,68.7077,68.8512,121226.0
2022-07-22 15:50:00,76.79,76.96,76.75,76.95,201681.0,68.8602,69.0126,68.8243,69.0037,201681.0
2022-07-22 15:55:00,76.95,77.12,76.75,76.82,407126.0,69.0037,69.1561,68.8243,68.8871,407126.0
2022-07-25 09:30:00,76.91,77.0,76.0,76.67,60010.0,68.9678,69.0485,68.1518,68.7526,60010.0
2022-07-25 09:35:00,76.72,77.87,76.18,77.87,57823.0,68.7974,69.8287,68.3132,69.8287,57823.0
2022-07-25 09:40:00,77.87,78.99,77.81,77.96,194257.0,69.8287,70.833,69.7749,69.9094,194257.0
2022-07-25 09:45:00,77.93,78.46,77.45,77.58,51439.0,69.8825,70.3577,69.452,69.5686,51439.0
2022-07-25 09:50:00,77.62,77.71,77.23,77.23,31083.0,69.6045,69.6852,69.2547,69.2547,31083.0
2022-07-25 09:55:00,77.22,77.79,77.2,77.53,13920.0,69.2458,69.7569,69.2278,69.5238,13920.0
2022-07-25 10:00:00,77.51,77.95,77.5,77.84,20340.0,69.5058,69.9004,69.4969,69.8018,20340.0
2022-07-25 10:05:00,77.87,77.87,77.36,77.67,33203.0,69.8287,69.8287,69.3713,69.6493,33203.0
2022-07-25 10:10:00,77.67,78.0,77.61,77.62,29636.0,69.6493,69.9452,69.5955,69.6045,29636.0
2022-07-25 10:15:00,77.62,77.88,77.45,77.67,47770.0,69.6045,69.8376,69.452,69.6493,47770.0
2022-07-25 10:20:00,77.69,77.69,77.03,77.03,25094.0,69.6672,69.6672,69.0754,69.0754,25094.0
2022-07-25 10:25:00,77.08,77.12,76.69,76.8,45140.0,69.1202,69.1561,68.7705,68.8692,45140.0
2022-07-25 10:30:00,76.76,76.8,76.32,76.34,44561.0,68.8333,68.8692,68.4387,68.4567,44561.0
2022-07-25 10:35:00,76.25,76.41,76.0,76.24,35353.0,68.3759,68.5194,68.1518,68.367,35353.0
2022-07-25 10:40:00,76.23,76.26,75.98,76.0,39163.0,68.358,68.3849,68.1338,68.1518,39163.0
2022-07-25 10:45:00,76.02,76.27,75.85,76.05,20439.0,68.1697,68.3939,68.0173,68.1966,20439.0
2022-07-25 10:50:00,76.05,76.11,75.85,75.89,14260.0,68.1966,68.2504,68.0173,68.0531,14260.0
2022-07-25 10:55:00,75.89,75.89,75.58,75.78,27800.0,68.0531,68.0531,67.7751,67.9545,27800.0
2022-07-25 11:00:00,75.77,76.06,75.73,75.8,20903.0,67.9455,68.2056,67.9096,67.9724,20903.0
2022-07-25 11:05:00,75.78,75.79,75.6,75.61,24895.0,67.9545,67.9635,67.7931,67.802,24895.0
2022-07-25 11:10:00,75.61,75.66,75.38,75.45,59050.0,67.802,67.8469,67.5958,67.6586,59050.0
2022-07-25 11:15:00,75.44,75.66,75.28,75.55,29813.0,67.6496,67.8469,67.5061,67.7482,29813.0
2022-07-25 11:20:00,75.53,75.7,75.44,75.59,21384.0,67.7303,67.8827,67.6496,67.7841,21384.0
2022-07-25 11:25:00,75.59,75.81,75.46,75.71,54072.0,67.7841,67.9814,67.6675,67.8917,54072.0
2022-07-25 11:30:00,75.74,76.13,75.72,76.06,28248.0,67.9186,68.2683,67.9007,68.2056,28248.0
2022-07-25 11:35:00,76.07,76.75,76.07,76.69,35198.0,68.2145,68.8243,68.2145,68.7705,35198.0
2022-07-25 11:40:00,76.67,76.79,76.6,76.71,21173.0,68.7526,68.8602,68.6898,68.7884,21173.0
2022-07-25 11:45:00,76.7,76.83,76.56,76.8,16690.0,68.7795,68.8961,68.6539,68.8692,16690.0
2022-07-25 11:50:00,76.78,76.95,76.65,76.95,14224.0,68.8512,69.0037,68.7346,69.0037,14224.0
2022-07-25 11:55:00,76.95,77.05,76.84,77.02,13916.0,69.0037,69.0933,68.905,69.0664,13916.0
2022-07-25 12:00:00,77.02,77.17,76.94,77.05,19503.0,69.0664,69.2009,68.9947,69.0933,19503.0
2022-07-25 12:05:00,77.06,77.17,76.83,76.83,15484.0,69.1023,69.2009,68.8961,68.8961,15484.0
2022-07-25 12:10:00,76.8,76.85,76.62,76.72,27593.0,68.8692,68.914,68.7077,68.7974,27593.0
2022-07-25 12:15:00,76.74,76.99,76.71,76.95,10000.0,68.8153,69.0395,68.7884,69.0037,10000.0
2022-07-25 12:20:00,76.95,77.14,76.9,77.11,17583.0,69.0037,69.174,68.9588,69.1471,17583.0
2022-07-25 12:25:00,77.06,77.12,77.02,77.1,8224.0,69.1023,69.1561,69.0664,69.1382,8224.0
2022-07-25 12:30:00,77.08,77.2,77.07,77.16,12983.0,69.1202,69.2278,69.1113,69.192,12983.0
2022-07-25 12:35:00,77.15,77.31,77.14,77.31,13072.0,69.183,69.3265,69.174,69.3265,13072.0
2022-07-25 12:40:00,77.31,77.5,77.29,77.42,27121.0,69.3265,69.4969,69.3086,69.4251,27121.0
2022-07-25 12:45:00,77.41,77.53,77.4,77.52,16138.0,69.4162,69.5238,69.4072,69.5148,16138.0
2022-07-25 12:50:00,77.5,77.53,77.37,77.39,17408.0,69.4969,69.5238,69.3803,69.3982,17408.0
2022-07-25 12:55:00,77.39,77.39,77.15,77.16,16293.0,69.3982,69.3982,69.183,69.192,16293.0
2022-07-25 13:00:00,77.16,77.34,77.15,77.33,13255.0,69.192,69.3534,69.183,69.3444,13255.0
2022-07-25 13:05:00,77.33,77.45,77.24,77.42,14545.0,69.3444,69.452,69.2637,69.4251,14545.0
2022-07-25 13:10:00,77.43,77.44,77.33,77.38,9821.0,69.4341,69.4431,69.3444,69.3893,9821.0
2022-07-25 13:15:00,77.37,77.37,77.04,77.11,30269.0,69.3803,69.3803,69.0844,69.1471,30269.0
2022-07-25 13:20:00,77.12,77.19,76.96,77.02,9651.0,69.1561,69.2189,69.0126,69.0664,9651.0
2022-07-25 13:25:00,77.03,77.03,76.73,76.81,26843.0,69.0754,69.0754,68.8064,68.8781,26843.0
2022-07-25 13:30:00,76.81,76.86,76.66,76.78,14146.0,68.8781,68.923,68.7436,68.8512,14146.0
2022-07-25 13:35:00,76.78,76.85,76.68,76.79,20444.0,68.8512,68.914,68.7615,68.8602,20444.0
2022-07-25 13:40:00,76.79,76.94,76.79,76.94,29656.0,68.8602,68.9947,68.8602,68.9947,29656.0
2022-07-25 13:45:00,76.94,76.99,76.86,76.86,13496.0,68.9947,69.0395,68.923,68.923,13496.0
2022-07-25 13:50:00,76.87,76.94,76.8,76.83,18089.0,68.9319,68.9947,68.8692,68.8961,18089.0
2022-07-25 13:55:00,76.82,76.9,76.8,76.9,28718.0,68.8871,68.9588,68.8692,68.9588,28718.0
2022-07-25 14:00:00,76.9,76.9,76.76,76.84,22498.0,68.9588,68.9588,68.8333,68.905,22498.0
2022-07-25 14:05:00,76.85,76.94,76.83,76.91,15666.0,68.914,68.9947,68.8961,68.9678,15666.0
2022-07-25 14:10:00,76.92,77.07,76.85,76.99,14685.0,68.9768,69.1113,68.914,69.0395,14685.0
2022-07-25 14:15:00,76.98,77.0,76.82,76.84,14824.0,69.0306,69.0485,68.8871,68.905,14824.0
2022-07-25 14:20:00,76.83,76.83,76.74,76.76,29126.0,68.8961,68.8961,68.8153,68.8333,29126.0
2022-07-25 14:25:00,76.76,76.84,76.75,76.79,16025.0,68.8333,68.905,68.8243,68.8602,16025.0
2022-07-25 14:30:00,76.78,76.92,76.72,76.87,17506.0,68.8512,68.9768,68.7974,68.9319,17506.0
2022-07-25 14:35:00,76.84,76.93,76.75,76.84,15151.0,68.905,68.9857,68.8243,68.905,15151.0
2022-07-25 14:40:00,76.83,76.86,76.8,76.86,18185.0,68.8961,68.923,68.8692,68.923,18185.0
2022-07-25 14:45:00,76.86,76.87,76.71,76.76,22711.0,68.923,68.9319,68.7884,68.8333,22711.0
2022-07-25 14:50:00,76.77,76.85,76.72,76.73,15991.0,68.8422,68.914,68.7974,68.8064,15991.0
2022-07-25 14:55:00,76.74,76.77,76.69,76.73,11401.0,68.8153,68.8422,68.7705,68.8064,11401.0
2022-07-25 15:00:00,76.73,76.74,76.67,76.67,23197.0,68.8064,68.8153,68.7526,68.7526,23197.0
2022-07-25 15:05:00,76.68,76.8,76.56,76.72,30824.0,68.7615,68.8692,68.6539,68.7974,30824.0
2022-07-25 15:10:00,76.7,76.81,76.65,76.75,18977.0,68.7795,68.8781,68.7346,68.8243,18977.0
2022-07-25 15:15:00,76.75,76.92,76.74,76.78,16499.0,68.8243,68.9768,68.8153,68.8512,16499.0
2022-07-25 15:20:00,76.81,76.91,76.79,76.87,20633.0,68.8781,68.9678,68.8602,68.9319,20633.0
2022-07-25 15:25:00,76.88,76.9,76.79,76.81,28747.0,68.9409,68.9588,68.8602,68.8781,28747.0
2022-07-25 15:30:00,76.81,76.89,76.79,76.8,27017.0,68.8781,68.9499,68.8602,68.8692,27017.0
2022-07-25 15:35:00,76.81,76.93,76.79,76.92,38571.0,68.8781,68.9857,68.8602,68.9768,38571.0
2022-07-25 15:40:00,76.92,76.92,76.8,76.84,66194.0,68.9768,68.9768,68.8692,68.905,66194.0
2022-07-25 15:45:00,76.84,76.85,76.58,76.76,63232.0,68.905,68.914,68.6719,68.8333,63232.0
2022-07-25 15:50:00,76.76,76.79,76.49,76.52,133812.0,68.8333,68.8602,68.5912,68.6181,133812.0
2022-07-25 15:55:00,76.51,76.63,76.51,76.51,141177.0,68.6091,68.7167,68.6091,68.6091,141177.0
2022-07-26 09:30:00,76.44,76.92,76.22,76.28,34238.0,68.5463,68.9768,68.349,68.4028,34238.0
2022-07-26 09:35:00,76.28,77.08,76.28,76.78,22845.0,68.4028,69.1202,68.4028,68.8512,22845.0
2022-07-26 09:40:00,76.78,77.42,76.78,77.25,24936.0,68.8512,69.4251,68.8512,69.2727,24936.0
2022-07-26 09:45:00,77.22,77.73,77.01,77.56,44900.0,69.2458,69.7031,69.0575,69.5507,44900.0
2022-07-26 09:50:00,77.56,77.66,77.35,77.56,27368.0,69.5507,69.6403,69.3624,69.5507,27368.0
2022-07-26 09:55:00,77.61,77.78,77.42,77.55,31177.0,69.5955,69.748,69.4251,69.5417,31177.0
2022-07-26 10:00:00,77.58,77.69,77.12,77.18,69672.0,69.5686,69.6672,69.1561,69.2099,69672.0
2022-07-26 10:05:00,77.17,77.37,77.08,77.13,33586.0,69.2009,69.3803,69.1202,69.1651,33586.0
2022-07-26 10:10:00,77.15,77.26,76.98,77.07,17355.0,69.183,69.2816,69.0306,69.1113,17355.0
2022-07-26 10:15:00,77.06,77.27,77.05,77.16,35001.0,69.1023,69.2906,69.0933,69.192,35001.0
2022-07-26 10:20:00,77.18,77.18,76.9,76.95,14261.0,69.2099,69.2099,68.9588,69.0037,14261.0
2022-07-26 10:25:00,76.97,77.1,76.92,77.02,27525.0,69.0216,69.1382,68.9768,69.0664,27525.0
2022-07-26 10:30:00,77.04,77.05,76.86,76.98,19530.0,69.0844,69.0933,68.923,69.0306,19530.0
2022-07-26 10:35:00,76.98,77.12,76.82,77.05,21908.0,69.0306,69.1561,68.8871,69.0933,21908.0
2022-07-26 10:40:00,77.07,77.07,76.91,77.03,16529.0,69.1113,69.1113,68.9678,69.0754,16529.0
2022-07-26 10:45:00,77.01,77.09,76.98,77.02,18426.0,69.0575,69.1292,69.0306,69.0664,18426.0
2022-07-26 10:50:00,77.02,77.09,76.88,76.89,19066.0,69.0664,69.1292,68.9409,68.9499,19066.0
2022-07-26 10:55:00,76.86,77.04,76.86,77.02,15836.0,68.923,69.0844,68.923,69.0664,15836.0
2022-07-26 11:00:00,77.0,77.11,76.85,76.85,14582.0,69.0485,69.1471,68.914,68.914,14582.0
2022-07-26 11:05:00,76.83,76.83,76.5,76.52,9528.0,68.8961,68.8961,68.6001,68.6181,9528.0
2022-07-26 11:10:00,76.51,76.56,76.39,76.4,8234.0,68.6091,68.6539,68.5015,68.5105,8234.0
2022-07-26 11:15:00,76.41,76.53,76.33,76.47,10223.0,68.5194,68.627,68.4477,68.5732,10223.0
2022-07-26 11:20:00,76.5,76.58,76.39,76.58,16398.0,68.6001,68.6719,68.5015,68.6719,16398.0
2022-07-26 11:25:00,76.54,76.56,76.3,76.3,10481.0,68.636,68.6539,68.4208,68.4208,10481.0
2022-07-26 11:30:00,76.27,76.29,76.07,76.28,17327.0,68.3939,68.4118,68.2145,68.4028,17327.0
2022-07-26 11:35:00,76.28,76.4,76.22,76.34,12184.0,68.4028,68.5105,68.349,68.4567,12184.0
2022-07-26 11:40:00,76.29,76.47,76.26,76.35,13650.0,68.4118,68.5732,68.3849,68.4656,13650.0
2022-07-26 11:45:00,76.34,76.39,76.2,76.22,7530.0,68.4567,68.5015,68.3311,68.349,7530.0
2022-07-26 11:50:00,76.23,76.32,76.19,76.23,16915.0,68.358,68.4387,68.3221,68.358,16915.0
2022-07-26 11:55:00,76.24,76.3,76.2,76.23,10713.0,68.367,68.4208,68.3311,68.358,10713.0
2022-07-26 12:00:00,76.21,76.25,76.18,76.25,14399.0,68.3401,68.3759,68.3132,68.3759,14399.0
2022-07-26 12:05:00,76.24,76.41,76.24,76.31,8018.0,68.367,68.5194,68.367,68.4298,8018.0
2022-07-26 12:10:00,76.33,76.34,76.24,76.28,9211.0,68.4477,68.4567,68.367,68.4028,9211.0
2022-07-26 12:15:00,76.3,76.46,76.3,76.45,4782.0,68.4208,68.5643,68.4208,68.5553,4782.0
2022-07-26 12:20:00,76.45,76.55,76.36,76.54,7697.0,68.5553,68.645,68.4746,68.636,7697.0
2022-07-26 12:25:00,76.52,76.7,76.51,76.63,12582.0,68.6181,68.7795,68.6091,68.7167,12582.0
2022-07-26 12:30:00,76.63,76.84,76.62,76.84,6609.0,68.7167,68.905,68.7077,68.905,6609.0
2022-07-26 12:35:00,76.84,76.85,76.59,76.59,13569.0,68.905,68.914,68.6808,68.6808,13569.0
2022-07-26 12:40:00,76.56,76.65,76.52,76.63,11120.0,68.6539,68.7346,68.6181,68.7167,11120.0
2022-07-26 12:45:00,76.62,76.71,76.59,76.69,12325.0,68.7077,68.7884,68.6808,68.7705,12325.0
2022-07-26 12:50:00,76.71,76.71,76.58,76.68,7525.0,68.7884,68.7884,68.6719,68.7615,7525.0
2022-07-26 12:55:00,76.67,76.71,76.6,76.67,11842.0,68.7526,68.7884,68.6898,68.7526,11842.0
2022-07-26 13:00:00,76.66,76.7,76.65,76.68,5125.0,68.7436,68.7795,68.7346,68.7615,5125.0
2022-07-26 13:05:00,76.69,76.7,76.6,76.69,12629.0,68.7705,68.7795,68.6898,68.7705,12629.0
2022-07-26 13:10:00,76.69,76.71,76.63,76.66,8719.0,68.7705,68.7884,68.7167,68.7436,8719.0
2022-07-26 13:15:00,76.65,76.66,76.38,76.38,12315.0,68.7346,68.7436,68.4925,68.4925,12315.0
2022-07-26 13:20:00,76.37,76.51,76.31,76.38,9151.0,68.4836,68.6091,68.4298,68.4925,9151.0
2022-07-26 13:25:00,76.37,76.5,76.31,76.46,11002.0,68.4836,68.6001,68.4298,68.5643,11002.0
2022-07-26 13:30:00,76.43,76.43,76.34,76.36,3500.0,68.5374,68.5374,68.4567,68.4746,3500.0
2022-07-26 13:35:00,76.37,76.38,76.31,76.31,7772.0,68.4836,68.4925,68.4298,68.4298,7772.0
2022-07-26 13:40:00,76.32,76.36,76.26,76.33,6989.0,68.4387,68.4746,68.3849,68.4477,6989.0
2022-07-26 13:45:00,76.33,76.35,76.3,76.34,7684.0,68.4477,68.4656,68.4208,68.4567,7684.0
2022-07-26 13:50:00,76.34,76.36,76.25,76.27,7565.0,68.4567,68.4746,68.3759,68.3939,7565.0
2022-07-26 13:55:00,76.26,76.27,76.18,76.2,9927.0,68.3849,68.3939,68.3132,68.3311,9927.0
2022-07-26 14:00:00,76.21,76.26,76.2,76.23,9658.0,68.3401,68.3849,68.3311,68.358,9658.0
2022-07-26 14:05:00,76.22,76.27,76.05,76.11,14007.0,68.349,68.3939,68.1966,68.2504,14007.0
2022-07-26 14:10:00,76.11,76.13,76.06,76.12,7382.0,68.2504,68.2683,68.2056,68.2594,7382.0
2022-07-26 14:15:00,76.13,76.18,76.1,76.18,10917.0,68.2683,68.3132,68.2414,68.3132,10917.0
2022-07-26 14:20:00,76.17,76.19,76.12,76.18,7750.0,68.3042,68.3221,68.2594,68.3132,7750.0
2022-07-26 14:25:00,76.17,76.24,76.15,76.17,10762.0,68.3042,68.367,68.2863,68.3042,10762.0
2022-07-26 14:30:00,76.16,76.2,76.14,76.16,12000.0,68.2952,68.3311,68.2773,68.2952,12000.0
2022-07-26 14:35:00,76.16,76.2,76.13,76.15,11101.0,68.2952,68.3311,68.2683,68.2863,11101.0
2022-07-26 14:40:00,76.16,76.23,76.15,76.22,8952.0,68.2952,68.358,68.2863,68.349,8952.0
2022-07-26 14:45:00,76.21,76.25,76.16,76.2,60513.0,68.3401,68.3759,68.2952,68.3311,60513.0
2022-07-26 14:50:00,76.23,76.25,76.2,76.23,13275.0,68.358,68.3759,68.3311,68.358,13275.0
2022-07-26 14:55:00,76.21,76.26,76.14,76.23,8208.0,68.3401,68.3849,68.2773,68.358,8208.0
2022-07-26 15:00:00,76.23,76.23,76.11,76.12,10247.0,68.358,68.358,68.2504,68.2594,10247.0
2022-07-26 15:05:00,76.13,76.16,76.07,76.07,9566.0,68.2683,68.2952,68.2145,68.2145,9566.0
2022-07-26 15:10:00,76.07,76.23,76.03,76.21,37133.0,68.2145,68.358,68.1787,68.3401,37133.0
2022-07-26 15:15:00,76.2,76.3,76.13,76.28,20983.0,68.3311,68.4208,68.2683,68.4028,20983.0
2022-07-26 15:20:00,76.3,76.44,76.3,76.35,15977.0,68.4208,68.5463,68.4208,68.4656,15977.0
2022-07-26 15:25:00,76.35,76.49,76.28,76.44,22607.0,68.4656,68.5912,68.4028,68.5463,22607.0
2022-07-26 15:30:00,76.43,76.53,76.28,76.5,27225.0,68.5374,68.627,68.4028,68.6001,27225.0
2022-07-26 15:35:00,76.5,76.55,76.29,76.35,87377.0,68.6001,68.645,68.4118,68.4656,87377.0
2022-07-26 15:40:00,76.35,76.36,76.21,76.26,34292.0,68.4656,68.4746,68.3401,68.3849,34292.0
2022-07-26 15:45:00,76.26,76.28,76.16,76.22,36364.0,68.3849,68.4028,68.2952,68.349,36364.0
2022-07-26 15:50:00,76.23,76.39,76.23,76.23,81674.0,68.358,68.5015,68.358,68.358,81674.0
2022-07-26 15:55:00,76.25,76.31,75.99,76.0,227584.0,68.3759,68.4298,68.1428,68.1518,227584.0
2022-07-27 09:30:00,76.11,76.45,75.71,75.71,40724.0,68.2504,68.5553,67.8917,67.8917,40724.0
2022-07-27 09:35:00,75.67,76.0,75.37,75.99,40507.0,67.8558,68.1518,67.5868,68.1428,40507.0
2022-07-27 09:40:00,75.93,75.95,75.61,75.67,20292.0,68.089,68.1069,67.802,67.8558,20292.0
2022-07-27 09:45:00,75.63,76.1,75.61,75.92,13182.0,67.82,68.2414,67.802,68.08,13182.0
2022-07-27 09:50:00,75.92,76.68,75.88,76.59,34796.0,68.08,68.7615,68.0442,68.6808,34796.0
2022-07-27 09:55:00,76.61,76.93,76.47,76.82,31598.0,68.6988,68.9857,68.5732,68.8871,31598.0
2022-07-27 10:00:00,76.84,77.09,76.66,76.94,18675.0,68.905,69.1292,68.7436,68.9947,18675.0
2022-07-27 10:05:00,76.98,77.24,76.96,77.2,27168.0,69.0306,69.2637,69.0126,69.2278,27168.0
2022-07-27 10:10:00,77.18,77.42,77.16,77.35,23293.0,69.2099,69.4251,69.192,69.3624,23293.0
2022-07-27 10:15:00,77.33,77.61,77.33,77.49,45917.0,69.3444,69.5955,69.3444,69.4879,45917.0
2022-07-27 10:20:00,77.52,77.68,77.35,77.59,15612.0,69.5148,69.6583,69.3624,69.5776,15612.0
2022-07-27 10:25:00,77.6,77.83,77.52,77.52,23349.0,69.5865,69.7928,69.5148,69.5148,23349.0
2022-07-27 10:30:00,77.53,77.56,77.2,77.48,11521.0,69.5238,69.5507,69.2278,69.4789,11521.0
2022-07-27 10:35:00,77.48,77.56,77.39,77.53,10468.0,69.4789,69.5507,69.3982,69.5238,10468.0
2022-07-27 10:40:00,77.53,77.53,77.35,77.5,12073.0,69.5238,69.5238,69.3624,69.4969,12073.0
2022-07-27 10:45:00,77.5,77.51,77.37,77.47,8621.0,69.4969,69.5058,69.3803,69.47,8621.0
2022-07-27 10:50:00,77.48,77.6,77.4,77.6,16656.0,69.4789,69.5865,69.4072,69.5865,16656.0
2022-07-27 10:55:00,77.6,77.62,77.37,77.38,14306.0,69.5865,69.6045,69.3803,69.3893,14306.0
2022-07-27 11:00:00,77.39,77.46,77.31,77.4,23544.0,69.3982,69.461,69.3265,69.4072,23544.0
2022-07-27 11:05:00,77.4,77.41,77.14,77.15,11522.0,69.4072,69.4162,69.174,69.183,11522.0
2022-07-27 11:10:00,77.16,77.19,77.07,77.12,14789.0,69.192,69.2189,69.1113,69.1561,14789.0
2022-07-27 11:15:00,77.13,77.19,77.04,77.04,15921.0,69.1651,69.2189,69.0844,69.0844,15921.0
2022-07-27 11:20:00,77.05,77.1,76.91,76.95,13970.0,69.0933,69.1382,68.9678,69.0037,13970.0
2022-07-27 11:25:00,76.93,76.94,76.8,76.8,12041.0,68.9857,68.9947,68.8692,68.8692,12041.0
2022-07-27 11:30:00,76.79,76.91,76.75,76.81,16840.0,68.8602,68.9678,68.8243,68.8781,16840.0
2022-07-27 11:35:00,76.78,76.79,76.66,76.67,8485.0,68.8512,68.8602,68.7436,68.7526,8485.0
2022-07-27 11:40:00,76.66,76.84,76.65,76.82,9315.0,68.7436,68.905,68.7346,68.8871,9315.0
2022-07-27 11:45:00,76.82,76.88,76.8,76.85,12368.0,68.8871,68.9409,68.8692,68.914,12368.0
2022-07-27 11:50:00,76.84,76.99,76.83,76.88,14634.0,68.905,69.0395,68.8961,68.9409,14634.0
2022-07-27 11:55:00,76.87,77.0,76.87,76.91,11403.0,68.9319,69.0485,68.9319,68.9678,11403.0
2022-07-27 12:00:00,76.89,76.95,76.88,76.89,12142.0,68.9499,69.0037,68.9409,68.9499,12142.0
2022-07-27 12:05:00,76.9,76.95,76.85,76.94,14147.0,68.9588,69.0037,68.914,68.9947,14147.0
2022-07-27 12:10:00,76.95,77.07,76.95,77.05,9273.0,69.0037,69.1113,69.0037,69.0933,9273.0
2022-07-27 12:15:00,77.06,77.4,77.06,77.33,11078.0,69.1023,69.4072,69.1023,69.3444,11078.0
2022-07-27 12:20:00,77.31,77.51,77.28,77.49,6060.0,69.3265,69.5058,69.2996,69.4879,6060.0
2022-07-27 12:25:00,77.47,77.47,77.21,77.22,6251.0,69.47,69.47,69.2368,69.2458,6251.0
2022-07-27 12:30:00,77.22,77.24,77.14,77.23,9433.0,69.2458,69.2637,69.174,69.2547,9433.0
2022-07-27 12:35:00,77.23,77.27,77.2,77.2,11324.0,69.2547,69.2906,69.2278,69.2278,11324.0
2022-07-27 12:40:00,77.19,77.22,77.12,77.13,7718.0,69.2189,69.2458,69.1561,69.1651,7718.0
2022-07-27 12:45:00,77.13,77.16,77.04,77.09,14179.0,69.1651,69.192,69.0844,69.1292,14179.0
2022-07-27 12:50:00,77.06,77.23,77.02,77.13,8341.0,69.1023,69.2547,69.0664,69.1651,8341.0
2022-07-27 12:55:00,77.11,77.12,77.0,77.06,8757.0,69.1471,69.1561,69.0485,69.1023,8757.0
2022-07-27 13:00:00,77.05,77.09,76.84,76.86,14113.0,69.0933,69.1292,68.905,68.923,14113.0
2022-07-27 13:05:00,76.88,76.88,76.69,76.72,13407.0,68.9409,68.9409,68.7705,68.7974,13407.0
2022-07-27 13:10:00,76.7,76.88,76.65,76.88,23815.0,68.7795,68.9409,68.7346,68.9409,23815.0
2022-07-27 13:15:00,76.85,77.01,76.84,76.87,10483.0,68.914,69.0575,68.905,68.9319,10483.0
2022-07-27 13:20:00,76.86,77.07,76.86,77.03,11723.0,68.923,69.1113,68.923,69.0754,11723.0
2022-07-27 13:25:00,77.03,77.06,76.83,76.84,10086.0,69.0754,69.1023,68.8961,68.905,10086.0
2022-07-27 13:30:00,76.85,77.01,76.81,76.96,10018.0,68.914,69.0575,68.8781,69.0126,10018.0
2022-07-27 13:35:00,76.95,76.97,76.84,76.97,11275.0,69.0037,69.0216,68.905,69.0216,11275.0
2022-07-27 13:40:00,76.98,77.0,76.89,76.98,12755.0,69.0306,69.0485,68.9499,69.0306,12755.0
2022-07-27 13:45:00,76.96,76.98,76.92,76.95,8336.0,69.0126,69.0306,68.9768,69.0037,8336.0
2022-07-27 13:50:00,76.93,77.14,76.93,77.14,7970.0,68.9857,69.174,68.9857,69.174,7970.0
2022-07-27 13:55:00,77.14,77.16,77.02,77.13,9458.0,69.174,69.192,69.0664,69.1651,9458.0
2022-07-27 14:00:00,77.11,77.34,76.98,77.15,17273.0,69.1471,69.3534,69.0306,69.183,17273.0
2022-07-27 14:05:00,77.15,77.15,76.85,76.87,16042.0,69.183,69.183,68.914,68.9319,16042.0
2022-07-27 14:10:00,76.89,77.13,76.87,76.99,13278.0,68.9499,69.1651,68.9319,69.0395,13278.0
2022-07-27 14:15:00,76.96,77.2,76.96,77.16,14378.0,69.0126,69.2278,69.0126,69.192,14378.0
2022-07-27 14:20:00,77.17,77.19,77.01,77.03,10154.0,69.2009,69.2189,69.0575,69.0754,10154.0
2022-07-27 14:25:00,77.06,77.19,76.99,76.99,11800.0,69.1023,69.2189,69.0395,69.0395,11800.0
2022-07-27 14:30:00,76.99,77.05,76.81,76.84,14421.0,69.0395,69.0933,68.8781,68.905,14421.0
2022-07-27 14:35:00,76.86,77.57,76.85,77.52,30359.0,68.923,69.5596,68.914,69.5148,30359.0
2022-07-27 14:40:00,77.53,77.76,77.49,77.72,22533.0,69.5238,69.73,69.4879,69.6941,22533.0
2022-07-27 14:45:00,77.71,77.89,77.64,77.81,15955.0,69.6852,69.8466,69.6224,69.7749,15955.0
2022-07-27 14:50:00,77.84,78.16,77.77,78.11,26261.0,69.8018,70.0887,69.739,70.0439,26261.0
2022-07-27 14:55:00,78.13,78.21,77.88,78.01,19767.0,70.0618,70.1335,69.8376,69.9542,19767.0
2022-07-27 15:00:00,78.03,78.29,77.92,78.27,18499.0,69.9721,70.2053,69.8735,70.1873,18499.0
2022-07-27 15:05:00,78.25,78.35,78.17,78.26,19496.0,70.1694,70.2591,70.0977,70.1784,19496.0
2022-07-27 15:10:00,78.26,78.36,78.17,78.33,17306.0,70.1784,70.2681,70.0977,70.2412,17306.0
2022-07-27 15:15:00,78.35,78.45,78.26,78.36,20579.0,70.2591,70.3488,70.1784,70.2681,20579.0
2022-07-27 15:20:00,78.37,78.61,78.3,78.58,36554.0,70.277,70.4922,70.2143,70.4653,36554.0
2022-07-27 15:25:00,78.59,78.91,78.57,78.91,25025.0,70.4743,70.7613,70.4564,70.7613,25025.0
2022-07-27 15:30:00,78.95,79.1,78.79,79.1,32933.0,70.7971,70.9316,70.6537,70.9316,32933.0
2022-07-27 15:35:00,79.09,79.13,78.88,78.9,33227.0,70.9227,70.9585,70.7344,70.7523,33227.0
2022-07-27 15:40:00,78.92,79.08,78.91,78.93,39393.0,70.7702,70.9137,70.7613,70.7792,39393.0
2022-07-27 15:45:00,78.92,78.94,78.65,78.66,30139.0,70.7702,70.7882,70.5281,70.5371,30139.0
2022-07-27 15:50:00,78.63,78.81,78.54,78.77,80682.0,70.5102,70.6716,70.4295,70.6357,80682.0
2022-07-27 15:55:00,78.77,78.89,78.64,78.68,123200.0,70.6357,70.7433,70.5191,70.555,123200.0
2022-07-28 09:30:00,78.58,78.99,78.48,78.79,32591.0,70.4653,70.833,70.3757,70.6537,32591.0
2022-07-28 09:35:00,78.85,79.18,78.75,79.17,9280.0,70.7075,71.0034,70.6178,70.9944,9280.0
2022-07-28 09:40:00,79.13,79.26,78.07,78.08,21707.0,70.9585,71.0751,70.008,70.017,21707.0
2022-07-28 09:45:00,78.15,78.41,78.08,78.32,10127.0,70.0797,70.3129,70.017,70.2322,10127.0
2022-07-28 09:50:00,78.31,78.32,77.95,78.19,9043.0,70.2232,70.2322,69.9004,70.1156,9043.0
2022-07-28 09:55:00,78.2,78.26,77.92,77.97,6242.0,70.1246,70.1784,69.8735,69.9183,6242.0
2022-07-28 10:00:00,77.97,78.08,77.83,77.87,14475.0,69.9183,70.017,69.7928,69.8287,14475.0
2022-07-28 10:05:00,77.86,77.86,77.22,77.35,17723.0,69.8197,69.8197,69.2458,69.3624,17723.0
2022-07-28 10:10:00,77.42,77.48,77.12,77.2,9634.0,69.4251,69.4789,69.1561,69.2278,9634.0
2022-07-28 10:15:00,77.23,77.49,77.23,77.35,12297.0,69.2547,69.4879,69.2547,69.3624,12297.0
2022-07-28 10:20:00,77.37,77.47,77.26,77.26,19049.0,69.3803,69.47,69.2816,69.2816,19049.0
2022-07-28 10:25:00,77.29,77.38,77.07,77.26,18970.0,69.3086,69.3893,69.1113,69.2816,18970.0
2022-07-28 10:30:00,77.23,77.49,77.13,77.39,10135.0,69.2547,69.4879,69.1651,69.3982,10135.0
2022-07-28 10:35:00,77.5,77.82,77.5,77.67,7903.0,69.4969,69.7838,69.4969,69.6493,7903.0
2022-07-28 10:40:00,77.67,77.78,77.59,77.78,7017.0,69.6493,69.748,69.5776,69.748,7017.0
2022-07-28 10:45:00,77.86,78.14,77.76,78.14,5452.0,69.8197,70.0708,69.73,70.0708,5452.0
2022-07-28 10:50:00,78.16,78.16,78.0,78.07,10392.0,70.0887,70.0887,69.9452,70.008,10392.0
2022-07-28 10:55:00,78.06,78.29,78.02,78.26,11851.0,69.999,70.2053,69.9632,70.1784,11851.0
2022-07-28 11:00:00,78.23,78.33,78.23,78.25,6975.0,70.1515,70.2412,70.1515,70.1694,6975.0
2022-07-28 11:05:00,78.24,78.35,78.21,78.29,9032.0,70.1604,70.2591,70.1335,70.2053,9032.0
2022-07-28 11:10:00,78.28,78.44,78.28,78.43,5738.0,70.1963,70.3398,70.1963,70.3308,5738.0
2022-07-28 11:15:00,78.46,78.59,78.38,78.56,7867.0,70.3577,70.4743,70.286,70.4474,7867.0
2022-07-28 11:20:00,78.54,78.8,78.52,78.8,6186.0,70.4295,70.6626,70.4115,70.6626,6186.0
2022-07-28 11:25:00,78.8,79.11,78.8,79.07,9734.0,70.6626,70.9406,70.6626,70.9047,9734.0
2022-07-28 11:30:00,79.08,79.1,78.92,78.95,15107.0,70.9137,70.9316,70.7702,70.7971,15107.0
2022-07-28 11:35:00,78.95,79.03,78.9,78.99,6946.0,70.7971,70.8689,70.7523,70.833,6946.0
2022-07-28 11:40:00,79.01,79.1,78.99,79.1,12481.0,70.8509,70.9316,70.833,70.9316,12481.0
2022-07-28 11:45:00,79.13,79.14,78.92,78.96,7095.0,70.9585,70.9675,70.7702,70.8061,7095.0
2022-07-28 11:50:00,78.97,79.0,78.89,78.92,13079.0,70.8151,70.842,70.7433,70.7702,13079.0
2022-07-28 11:55:00,78.94,78.96,78.76,78.77,43553.0,70.7882,70.8061,70.6267,70.6357,43553.0
2022-07-28 12:00:00,78.77,78.91,78.71,78.78,7893.0,70.6357,70.7613,70.5819,70.6447,7893.0
2022-07-28 12:05:00,78.79,78.86,78.68,78.7,9213.0,70.6537,70.7164,70.555,70.5729,9213.0
2022-07-28 12:10:00,78.72,78.83,78.63,78.75,13672.0,70.5909,70.6895,70.5102,70.6178,13672.0
2022-07-28 12:15:00,78.75,78.81,78.57,78.59,13099.0,70.6178,70.6716,70.4564,70.4743,13099.0
2022-07-28 12:20:00,78.58,78.75,78.48,78.72,11668.0,70.4653,70.6178,70.3757,70.5909,11668.0
2022-07-28 12:25:00,78.73,78.82,78.69,78.78,10301.0,70.5998,70.6806,70.564,70.6447,10301.0
2022-07-28 12:30:00,78.81,78.93,78.72,78.74,9815.0,70.6716,70.7792,70.5909,70.6088,9815.0
2022-07-28 12:35:00,78.75,78.93,78.74,78.91,15046.0,70.6178,70.7792,70.6088,70.7613,15046.0
2022-07-28 12:40:00,78.91,79.01,78.9,79.0,11069.0,70.7613,70.8509,70.7523,70.842,11069.0
2022-07-28 12:45:00,79.01,79.08,78.91,78.92,9253.0,70.8509,70.9137,70.7613,70.7702,9253.0
2022-07-28 12:50:00,78.93,79.05,78.89,79.03,6960.0,70.7792,70.8868,70.7433,70.8689,6960.0
2022-07-28 12:55:00,79.05,79.14,79.03,79.08,7327.0,70.8868,70.9675,70.8689,70.9137,7327.0
2022-07-28 13:00:00,79.09,79.09,78.91,78.97,11775.0,70.9227,70.9227,70.7613,70.8151,11775.0
2022-07-28 13:05:00,78.99,79.04,78.97,79.04,6795.0,70.833,70.8778,70.8151,70.8778,6795.0
2022-07-28 13:10:00,79.05,79.11,79.0,79.06,8855.0,70.8868,70.9406,70.842,70.8958,8855.0
2022-07-28 13:15:00,79.06,79.08,78.95,79.08,10074.0,70.8958,70.9137,70.7971,70.9137,10074.0
2022-07-28 13:20:00,79.08,79.33,79.05,79.29,13046.0,70.9137,71.1379,70.8868,71.102,13046.0
2022-07-28 13:25:00,79.29,79.38,79.23,79.38,7175.0,71.102,71.1827,71.0482,71.1827,7175.0
2022-07-28 13:30:00,79.36,79.42,79.33,79.41,14537.0,71.1648,71.2186,71.1379,71.2096,14537.0
2022-07-28 13:35:00,79.41,79.45,79.31,79.32,10265.0,71.2096,71.2455,71.12,71.1289,10265.0
2022-07-28 13:40:00,79.32,79.56,79.32,79.51,8817.0,71.1289,71.3441,71.1289,71.2993,8817.0
2022-07-28 13:45:00,79.53,79.68,79.51,79.65,13686.0,71.3172,71.4517,71.2993,71.4248,13686.0
2022-07-28 13:50:00,79.64,79.74,79.63,79.7,12401.0,71.4159,71.5055,71.4069,71.4697,12401.0
2022-07-28 13:55:00,79.72,79.8,79.65,79.66,10184.0,71.4876,71.5594,71.4248,71.4338,10184.0
2022-07-28 14:00:00,79.66,79.66,79.51,79.59,9792.0,71.4338,71.4338,71.2993,71.371,9792.0
2022-07-28 14:05:00,79.55,79.59,79.51,79.58,8908.0,71.3352,71.371,71.2993,71.3621,8908.0
2022-07-28 14:10:00,79.56,79.61,79.48,79.56,9659.0,71.3441,71.389,71.2724,71.3441,9659.0
2022-07-28 14:15:00,79.56,79.67,79.56,79.61,9803.0,71.3441,71.4428,71.3441,71.389,9803.0
2022-07-28 14:20:00,79.63,79.67,79.54,79.67,8470.0,71.4069,71.4428,71.3262,71.4428,8470.0
2022-07-28 14:25:00,79.66,79.71,79.63,79.66,9483.0,71.4338,71.4786,71.4069,71.4338,9483.0
2022-07-28 14:30:00,79.66,79.67,79.59,79.64,18805.0,71.4338,71.4428,71.371,71.4159,18805.0
2022-07-28 14:35:00,79.64,79.71,79.58,79.7,13974.0,71.4159,71.4786,71.3621,71.4697,13974.0
2022-07-28 14:40:00,79.68,79.72,79.64,79.65,7664.0,71.4517,71.4876,71.4159,71.4248,7664.0
2022-07-28 14:45:00,79.66,79.71,79.62,79.66,8836.0,71.4338,71.4786,71.3979,71.4338,8836.0
2022-07-28 14:50:00,79.67,79.74,79.61,79.74,11784.0,71.4428,71.5055,71.389,71.5055,11784.0
2022-07-28 14:55:00,79.77,79.77,79.68,79.7,17224.0,71.5325,71.5325,71.4517,71.4697,17224.0
2022-07-28 15:00:00,79.7,79.85,79.69,79.81,10606.0,71.4697,71.6042,71.4607,71.5683,10606.0
2022-07-28 15:05:00,79.82,79.89,79.68,79.77,9931.0,71.5773,71.6401,71.4517,71.5325,9931.0
2022-07-28 15:10:00,79.77,79.77,79.69,79.75,9103.0,71.5325,71.5325,71.4607,71.5145,9103.0
2022-07-28 15:15:00,79.75,79.82,79.7,79.78,8101.0,71.5145,71.5773,71.4697,71.5414,8101.0
2022-07-28 15:20:00,79.78,79.95,79.78,79.95,12511.0,71.5414,71.6939,71.5414,71.6939,12511.0
2022-07-28 15:25:00,79.98,80.11,79.93,80.11,31445.0,71.7208,71.8373,71.6759,71.8373,31445.0
2022-07-28 15:30:00,80.11,80.14,79.96,80.07,32081.0,71.8373,71.8642,71.7028,71.8015,32081.0
2022-07-28 15:35:00,80.07,80.11,80.0,80.03,28822.0,71.8015,71.8373,71.7387,71.7656,28822.0
2022-07-28 15:40:00,80.03,80.12,79.95,79.96,27872.0,71.7656,71.8463,71.6939,71.7028,27872.0
2022-07-28 15:45:00,79.96,80.1,79.88,80.08,32126.0,71.7028,71.8284,71.6311,71.8104,32126.0
2022-07-28 15:50:00,80.06,80.11,79.91,79.91,65603.0,71.7925,71.8373,71.658,71.658,65603.0
2022-07-28 15:55:00,79.89,79.89,79.74,79.81,115517.0,71.6401,71.6401,71.5055,71.5683,115517.0
2022-07-29 09:30:00,79.5,80.1,79.31,79.94,46191.0,71.2903,71.8284,71.12,71.6849,46191.0
2022-07-29 09:35:00,79.87,80.5,79.62,80.35,69444.0,71.6221,72.1871,71.3979,72.0526,69444.0
2022-07-29 09:40:00,80.34,80.86,80.22,80.63,45973.0,72.0436,72.5099,71.936,72.3036,45973.0
2022-07-29 09:45:00,80.64,80.64,80.02,80.03,16168.0,72.3126,72.3126,71.7566,71.7656,16168.0
2022-07-29 09:50:00,80.06,80.45,80.06,80.45,15551.0,71.7925,72.1422,71.7925,72.1422,15551.0
2022-07-29 09:55:00,80.5,80.53,79.96,80.06,43837.0,72.1871,72.214,71.7028,71.7925,43837.0
2022-07-29 10:00:00,80.09,80.24,79.74,80.14,29281.0,71.8194,71.9539,71.5055,71.8642,29281.0
2022-07-29 10:05:00,80.24,80.43,80.17,80.37,14529.0,71.9539,72.1243,71.8911,72.0705,14529.0
2022-07-29 10:10:00,80.34,80.34,79.92,79.94,7961.0,72.0436,72.0436,71.667,71.6849,7961.0
2022-07-29 10:15:00,79.97,80.02,79.75,79.79,14509.0,71.7118,71.7566,71.5145,71.5504,14509.0
2022-07-29 10:20:00,79.81,79.87,79.74,79.77,10319.0,71.5683,71.6221,71.5055,71.5325,10319.0
2022-07-29 10:25:00,79.76,80.29,79.74,80.01,39485.0,71.5235,71.9988,71.5055,71.7477,39485.0
2022-07-29 10:30:00,80.04,80.04,79.79,79.94,17111.0,71.7746,71.7746,71.5504,71.6849,17111.0
2022-07-29 10:35:00,79.94,80.0,79.64,79.67,11733.0,71.6849,71.7387,71.4159,71.4428,11733.0
2022-07-29 10:40:00,79.69,79.89,79.69,79.81,13510.0,71.4607,71.6401,71.4607,71.5683,13510.0
2022-07-29 10:45:00,79.81,79.89,79.68,79.72,14340.0,71.5683,71.6401,71.4517,71.4876,14340.0
2022-07-29 10:50:00,79.74,79.74,79.6,79.66,11392.0,71.5055,71.5055,71.38,71.4338,11392.0
2022-07-29 10:55:00,79.66,79.7,79.39,79.42,18453.0,71.4338,71.4697,71.1917,71.2186,18453.0
2022-07-29 11:00:00,79.43,79.52,79.24,79.31,20086.0,71.2276,71.3083,71.0572,71.12,20086.0
2022-07-29 11:05:00,79.34,79.62,79.33,79.35,24666.0,71.1469,71.3979,71.1379,71.1558,24666.0
2022-07-29 11:10:00,79.34,79.41,79.16,79.29,12146.0,71.1469,71.2096,70.9854,71.102,12146.0
2022-07-29 11:15:00,79.29,79.46,79.24,79.46,6952.0,71.102,71.2545,71.0572,71.2545,6952.0
2022-07-29 11:20:00,79.48,79.49,79.28,79.3,18787.0,71.2724,71.2814,71.0931,71.111,18787.0
2022-07-29 11:25:00,79.33,79.34,79.14,79.17,13138.0,71.1379,71.1469,70.9675,70.9944,13138.0
2022-07-29 11:30:00,79.19,79.23,78.99,79.13,14973.0,71.0123,71.0482,70.833,70.9585,14973.0
2022-07-29 11:35:00,79.15,79.26,79.15,79.22,7191.0,70.9765,71.0751,70.9765,71.0392,7191.0
2022-07-29 11:40:00,79.26,79.49,79.26,79.41,22370.0,71.0751,71.2814,71.0751,71.2096,22370.0
2022-07-29 11:45:00,79.42,79.58,79.4,79.55,13338.0,71.2186,71.3621,71.2007,71.3352,13338.0
2022-07-29 11:50:00,79.57,79.74,79.52,79.73,17260.0,71.3531,71.5055,71.3083,71.4966,17260.0
2022-07-29 11:55:00,79.73,79.82,79.68,79.78,17545.0,71.4966,71.5773,71.4517,71.5414,17545.0
2022-07-29 12:00:00,79.78,79.94,79.77,79.91,4915.0,71.5414,71.6849,71.5325,71.658,4915.0
2022-07-29 12:05:00,79.91,79.96,79.79,79.79,4851.0,71.658,71.7028,71.5504,71.5504,4851.0
2022-07-29 12:10:00,79.89,79.98,79.77,79.78,22383.0,71.6401,71.7208,71.5325,71.5414,22383.0
2022-07-29 12:15:00,79.81,79.91,79.79,79.83,4648.0,71.5683,71.658,71.5504,71.5863,4648.0
2022-07-29 12:20:00,79.79,79.93,79.77,79.92,6928.0,71.5504,71.6759,71.5325,71.667,6928.0
2022-07-29 12:25:00,79.91,79.97,79.88,79.95,3878.0,71.658,71.7118,71.6311,71.6939,3878.0
2022-07-29 12:30:00,79.97,79.97,79.88,79.88,8315.0,71.7118,71.7118,71.6311,71.6311,8315.0
2022-07-29 12:35:00,79.85,79.85,79.68,79.8,6748.0,71.6042,71.6042,71.4517,71.5594,6748.0
2022-07-29 12:40:00,79.78,79.8,79.72,79.8,3941.0,71.5414,71.5594,71.4876,71.5594,3941.0
2022-07-29 12:45:00,79.8,79.87,79.72,79.78,9051.0,71.5594,71.6221,71.4876,71.5414,9051.0
2022-07-29 12:50:00,79.78,79.98,79.78,79.95,7299.0,71.5414,71.7208,71.5414,71.6939,7299.0
2022-07-29 12:55:00,79.98,80.04,79.96,79.97,5668.0,71.7208,71.7746,71.7028,71.7118,5668.0
2022-07-29 13:00:00,79.96,79.96,79.79,79.85,9499.0,71.7028,71.7028,71.5504,71.6042,9499.0
2022-07-29 13:05:00,79.84,79.96,79.81,79.94,5788.0,71.5952,71.7028,71.5683,71.6849,5788.0
2022-07-29 13:10:00,79.94,80.0,79.94,80.0,7662.0,71.6849,71.7387,71.6849,71.7387,7662.0
2022-07-29 13:15:00,80.0,80.05,79.99,80.01,7211.0,71.7387,71.7835,71.7297,71.7477,7211.0
2022-07-29 13:20:00,80.02,80.09,80.02,80.09,3351.0,71.7566,71.8194,71.7566,71.8194,3351.0
2022-07-29 13:25:00,80.1,80.1,79.96,79.96,8002.0,71.8284,71.8284,71.7028,71.7028,8002.0
2022-07-29 13:30:00,79.94,79.99,79.88,79.92,13691.0,71.6849,71.7297,71.6311,71.667,13691.0
2022-07-29 13:35:00,79.92,79.98,79.83,79.98,32259.0,71.667,71.7208,71.5863,71.7208,32259.0
2022-07-29 13:40:00,79.98,80.0,79.85,79.87,9926.0,71.7208,71.7387,71.6042,71.6221,9926.0
2022-07-29 13:45:00,79.88,79.92,79.87,79.9,7143.0,71.6311,71.667,71.6221,71.649,7143.0
2022-07-29 13:50:00,79.9,80.07,79.9,80.0,25247.0,71.649,71.8015,71.649,71.7387,25247.0
2022-07-29 13:55:00,80.0,80.06,79.97,80.05,8717.0,71.7387,71.7925,71.7118,71.7835,8717.0
2022-07-29 14:00:00,80.05,80.07,79.84,79.91,18989.0,71.7835,71.8015,71.5952,71.658,18989.0
2022-07-29 14:05:00,79.93,80.11,79.93,80.05,7081.0,71.6759,71.8373,71.6759,71.7835,7081.0
2022-07-29 14:10:00,80.06,80.08,79.93,79.94,6641.0,71.7925,71.8104,71.6759,71.6849,6641.0
2022-07-29 14:15:00,79.94,79.99,79.9,79.95,7019.0,71.6849,71.7297,71.649,71.6939,7019.0
2022-07-29 14:20:00,79.97,80.0,79.91,79.93,7092.0,71.7118,71.7387,71.658,71.6759,7092.0
2022-07-29 14:25:00,79.93,79.99,79.89,79.97,7761.0,71.6759,71.7297,71.6401,71.7118,7761.0
2022-07-29 14:30:00,79.98,79.99,79.93,79.99,6658.0,71.7208,71.7297,71.6759,71.7297,6658.0
2022-07-29 14:35:00,79.98,80.06,79.95,79.95,10067.0,71.7208,71.7925,71.6939,71.6939,10067.0
2022-07-29 14:40:00,79.94,79.94,79.79,79.84,12230.0,71.6849,71.6849,71.5504,71.5952,12230.0
2022-07-29 14:45:00,79.83,79.9,79.78,79.8,11104.0,71.5863,71.649,71.5414,71.5594,11104.0
2022-07-29 14:50:00,79.84,79.94,79.83,79.92,6440.0,71.5952,71.6849,71.5863,71.667,6440.0
2022-07-29 14:55:00,79.93,79.94,79.75,79.75,9400.0,71.6759,71.6849,71.5145,71.5145,9400.0
2022-07-29 15:00:00,79.75,79.86,79.71,79.84,16469.0,71.5145,71.6132,71.4786,71.5952,16469.0
2022-07-29 15:05:00,79.84,79.9,79.78,79.8,15042.0,71.5952,71.649,71.5414,71.5594,15042.0
2022-07-29 15:10:00,79.81,79.81,79.69,79.78,17587.0,71.5683,71.5683,71.4607,71.5414,17587.0
2022-07-29 15:15:00,79.78,79.85,79.74,79.84,15483.0,71.5414,71.6042,71.5055,71.5952,15483.0
2022-07-29 15:20:00,79.85,79.9,79.8,79.9,23976.0,71.6042,71.649,71.5594,71.649,23976.0
2022-07-29 15:25:00,79.9,79.92,79.84,79.88,14497.0,71.649,71.667,71.5952,71.6311,14497.0
2022-07-29 15:30:00,79.9,79.91,79.75,79.85,47235.0,71.649,71.658,71.5145,71.6042,47235.0
2022-07-29 15:35:00,79.87,80.02,79.87,79.97,25906.0,71.6221,71.7566,71.6221,71.7118,25906.0
2022-07-29 15:40:00,79.97,80.11,79.95,80.09,25287.0,71.7118,71.8373,71.6939,71.8194,25287.0
2022-07-29 15:45:00,80.07,80.13,79.99,80.0,25468.0,71.8015,71.8553,71.7297,71.7387,25468.0
2022-07-29 15:50:00,80.03,80.29,79.98,80.01,152576.0,71.7656,71.9988,71.7208,71.7477,152576.0
2022-07-29 15:55:00,79.99,80.11,79.92,79.97,209295.0,71.7297,71.8373,71.667,71.7118,209295.0
2022-08-01 09:30:00,78.97,79.16,77.66,78.04,74268.0,70.8151,70.9854,69.6403,69.9811,74268.0
2022-08-01 09:35:00,78.04,78.5,77.98,78.17,15929.0,69.9811,70.3936,69.9273,70.0977,15929.0
2022-08-01 09:40:00,78.15,78.44,78.07,78.36,14850.0,70.0797,70.3398,70.008,70.2681,14850.0
2022-08-01 09:45:00,78.36,78.55,78.22,78.42,13089.0,70.2681,70.4384,70.1425,70.3219,13089.0
2022-08-01 09:50:00,78.49,79.08,78.39,79.07,27888.0,70.3846,70.9137,70.295,70.9047,27888.0
2022-08-01 09:55:00,79.2,79.53,79.2,79.42,14267.0,71.0213,71.3172,71.0213,71.2186,14267.0
2022-08-01 10:00:00,79.39,79.68,79.23,79.64,19024.0,71.1917,71.4517,71.0482,71.4159,19024.0
2022-08-01 10:05:00,79.64,79.88,79.63,79.63,11024.0,71.4159,71.6311,71.4069,71.4069,11024.0
2022-08-01 10:10:00,79.62,79.74,79.54,79.73,5872.0,71.3979,71.5055,71.3262,71.4966,5872.0
2022-08-01 10:15:00,79.73,79.74,79.28,79.3,7858.0,71.4966,71.5055,71.0931,71.111,7858.0
2022-08-01 10:20:00,79.3,79.36,79.14,79.23,6030.0,71.111,71.1648,70.9675,71.0482,6030.0
2022-08-01 10:25:00,79.21,79.28,79.05,79.26,8598.0,71.0303,71.0931,70.8868,71.0751,8598.0
2022-08-01 10:30:00,79.33,79.52,79.3,79.45,8656.0,71.1379,71.3083,71.111,71.2455,8656.0
2022-08-01 10:35:00,79.45,79.67,79.45,79.57,6923.0,71.2455,71.4428,71.2455,71.3531,6923.0
2022-08-01 10:40:00,79.6,79.8,79.6,79.77,5964.0,71.38,71.5594,71.38,71.5325,5964.0
2022-08-01 10:45:00,79.78,79.9,79.7,79.85,8514.0,71.5414,71.649,71.4697,71.6042,8514.0
2022-08-01 10:50:00,79.85,79.95,79.85,79.94,3927.0,71.6042,71.6939,71.6042,71.6849,3927.0
2022-08-01 10:55:00,79.97,80.11,79.86,80.11,11169.0,71.7118,71.8373,71.6132,71.8373,11169.0
2022-08-01 11:00:00,80.12,80.21,80.12,80.17,7337.0,71.8463,71.927,71.8463,71.8911,7337.0
2022-08-01 11:05:00,80.17,80.17,79.92,79.92,34344.0,71.8911,71.8911,71.667,71.667,34344.0
2022-08-01 11:10:00,79.93,80.04,79.82,80.04,6689.0,71.6759,71.7746,71.5773,71.7746,6689.0
2022-08-01 11:15:00,80.03,80.04,79.68,79.77,11688.0,71.7656,71.7746,71.4517,71.5325,11688.0
2022-08-01 11:20:00,79.75,79.98,79.7,79.98,7485.0,71.5145,71.7208,71.4697,71.7208,7485.0
2022-08-01 11:25:00,80.03,80.12,79.99,80.03,6500.0,71.7656,71.8463,71.7297,71.7656,6500.0
2022-08-01 11:30:00,80.01,80.01,79.79,79.79,14561.0,71.7477,71.7477,71.5504,71.5504,14561.0
2022-08-01 11:35:00,79.78,79.78,79.63,79.68,6354.0,71.5414,71.5414,71.4069,71.4517,6354.0
2022-08-01 11:40:00,79.72,79.72,79.65,79.67,3502.0,71.4876,71.4876,71.4248,71.4428,3502.0
2022-08-01 11:45:00,79.69,79.97,79.68,79.95,3107.0,71.4607,71.7118,71.4517,71.6939,3107.0
2022-08-01 11:50:00,79.95,79.99,79.85,79.88,5762.0,71.6939,71.7297,71.6042,71.6311,5762.0
2022-08-01 11:55:00,79.84,79.84,79.67,79.67,5855.0,71.5952,71.5952,71.4428,71.4428,5855.0
2022-08-01 12:00:00,79.65,79.7,79.61,79.63,4845.0,71.4248,71.4697,71.389,71.4069,4845.0
2022-08-01 12:05:00,79.64,79.67,79.61,79.66,4244.0,71.4159,71.4428,71.389,71.4338,4244.0
2022-08-01 12:10:00,79.63,79.68,79.42,79.48,5129.0,71.4069,71.4517,71.2186,71.2724,5129.0
2022-08-01 12:15:00,79.5,79.6,79.46,79.48,7923.0,71.2903,71.38,71.2545,71.2724,7923.0
2022-08-01 12:20:00,79.46,79.56,79.41,79.43,10613.0,71.2545,71.3441,71.2096,71.2276,10613.0
2022-08-01 12:25:00,79.45,79.54,79.45,79.47,8762.0,71.2455,71.3262,71.2455,71.2634,8762.0
2022-08-01 12:30:00,79.45,79.52,79.4,79.49,4674.0,71.2455,71.3083,71.2007,71.2814,4674.0
2022-08-01 12:35:00,79.5,79.53,79.45,79.52,3862.0,71.2903,71.3172,71.2455,71.3083,3862.0
2022-08-01 12:40:00,79.52,79.58,79.46,79.58,3685.0,71.3083,71.3621,71.2545,71.3621,3685.0
2022-08-01 12:45:00,79.58,79.66,79.51,79.51,5600.0,71.3621,71.4338,71.2993,71.2993,5600.0
2022-08-01 12:50:00,79.53,79.57,79.46,79.46,2434.0,71.3172,71.3531,71.2545,71.2545,2434.0
2022-08-01 12:55:00,79.47,79.51,79.33,79.37,6000.0,71.2634,71.2993,71.1379,71.1738,6000.0
2022-08-01 13:00:00,79.36,79.39,78.97,79.03,35966.0,71.1648,71.1917,70.8151,70.8689,35966.0
2022-08-01 13:05:00,79.04,79.23,79.03,79.18,5714.0,70.8778,71.0482,70.8689,71.0034,5714.0
2022-08-01 13:10:00,79.16,79.2,79.08,79.2,3426.0,70.9854,71.0213,70.9137,71.0213,3426.0
2022-08-01 13:15:00,79.22,79.27,79.07,79.07,7700.0,71.0392,71.0841,70.9047,70.9047,7700.0
2022-08-01 13:20:00,79.07,79.21,79.03,79.08,6556.0,70.9047,71.0303,70.8689,70.9137,6556.0
2022-08-01 13:25:00,79.17,79.2,79.08,79.08,4519.0,70.9944,71.0213,70.9137,70.9137,4519.0
2022-08-01 13:30:00,79.09,79.12,79.04,79.05,4837.0,70.9227,70.9496,70.8778,70.8868,4837.0
2022-08-01 13:35:00,79.05,79.12,79.05,79.12,8065.0,70.8868,70.9496,70.8868,70.9496,8065.0
2022-08-01 13:40:00,79.1,79.12,78.97,79.04,7248.0,70.9316,70.9496,70.8151,70.8778,7248.0
2022-08-01 13:45:00,79.04,79.07,78.92,79.06,11861.0,70.8778,70.9047,70.7702,70.8958,11861.0
2022-08-01 13:50:00,79.08,79.14,79.01,79.06,5705.0,70.9137,70.9675,70.8509,70.8958,5705.0
2022-08-01 13:55:00,79.04,79.2,79.04,79.19,6190.0,70.8778,71.0213,70.8778,71.0123,6190.0
2022-08-01 14:00:00,79.18,79.18,78.98,79.08,6012.0,71.0034,71.0034,70.824,70.9137,6012.0
2022-08-01 14:05:00,79.01,79.1,78.95,79.05,7371.0,70.8509,70.9316,70.7971,70.8868,7371.0
2022-08-01 14:10:00,79.09,79.18,79.0,79.17,4807.0,70.9227,71.0034,70.842,70.9944,4807.0
2022-08-01 14:15:00,79.17,79.22,79.06,79.13,4469.0,70.9944,71.0392,70.8958,70.9585,4469.0
2022-08-01 14:20:00,79.14,79.35,79.14,79.31,6868.0,70.9675,71.1558,70.9675,71.12,6868.0
2022-08-01 14:25:00,79.36,79.36,79.3,79.32,3736.0,71.1648,71.1648,71.111,71.1289,3736.0
2022-08-01 14:30:00,79.35,79.4,79.32,79.36,5089.0,71.1558,71.2007,71.1289,71.1648,5089.0
2022-08-01 14:35:00,79.39,79.42,79.34,79.36,3600.0,71.1917,71.2186,71.1469,71.1648,3600.0
2022-08-01 14:40:00,79.36,79.38,79.26,79.28,6309.0,71.1648,71.1827,71.0751,71.0931,6309.0
2022-08-01 14:45:00,79.26,79.32,79.17,79.26,10565.0,71.0751,71.1289,70.9944,71.0751,10565.0
2022-08-01 14:50:00,79.25,79.4,79.24,79.36,5933.0,71.0661,71.2007,71.0572,71.1648,5933.0
2022-08-01 14:55:00,79.37,79.5,79.37,79.45,4531.0,71.1738,71.2903,71.1738,71.2455,4531.0
2022-08-01 15:00:00,79.39,79.45,79.34,79.45,6809.0,71.1917,71.2455,71.1469,71.2455,6809.0
2022-08-01 15:05:00,79.45,79.59,79.41,79.52,8807.0,71.2455,71.371,71.2096,71.3083,8807.0
2022-08-01 15:10:00,79.52,79.65,79.47,79.64,6477.0,71.3083,71.4248,71.2634,71.4159,6477.0
2022-08-01 15:15:00,79.65,79.69,79.6,79.64,7425.0,71.4248,71.4607,71.38,71.4159,7425.0
2022-08-01 15:20:00,79.66,79.66,79.51,79.52,9541.0,71.4338,71.4338,71.2993,71.3083,9541.0
2022-08-01 15:25:00,79.54,79.54,79.41,79.41,12094.0,71.3262,71.3262,71.2096,71.2096,12094.0
2022-08-01 15:30:00,79.42,79.49,79.39,79.47,13905.0,71.2186,71.2814,71.1917,71.2634,13905.0
2022-08-01 15:35:00,79.47,79.56,79.44,79.56,10986.0,71.2634,71.3441,71.2365,71.3441,10986.0
2022-08-01 15:40:00,79.56,79.67,79.41,79.42,16614.0,71.3441,71.4428,71.2096,71.2186,16614.0
2022-08-01 15:45:00,79.44,79.57,79.42,79.46,11269.0,71.2365,71.3531,71.2186,71.2545,11269.0
2022-08-01 15:50:00,79.49,79.56,79.36,79.39,27523.0,71.2814,71.3441,71.1648,71.1917,27523.0
2022-08-01 15:55:00,79.4,79.64,79.38,79.55,57540.0,71.2007,71.4159,71.1827,71.3352,57540.0
2022-08-02 09:30:00,79.0,79.31,78.81,78.97,22190.0,70.842,71.12,70.6716,70.8151,22190.0
2022-08-02 09:35:00,78.93,79.0,78.62,78.89,5777.0,70.7792,70.842,70.5012,70.7433,5777.0
2022-08-02 09:40:00,78.89,79.05,78.62,78.66,7802.0,70.7433,70.8868,70.5012,70.5371,7802.0
2022-08-02 09:45:00,78.77,79.0,78.76,78.79,10158.0,70.6357,70.842,70.6267,70.6537,10158.0
2022-08-02 09:50:00,78.78,79.05,78.54,78.57,11765.0,70.6447,70.8868,70.4295,70.4564,11765.0
2022-08-02 09:55:00,78.52,78.83,78.5,78.79,12085.0,70.4115,70.6895,70.3936,70.6537,12085.0
2022-08-02 10:00:00,78.77,78.85,78.66,78.74,4906.0,70.6357,70.7075,70.5371,70.6088,4906.0
2022-08-02 10:05:00,78.67,78.8,78.43,78.43,5191.0,70.546,70.6626,70.3308,70.3308,5191.0
2022-08-02 10:10:00,78.4,78.74,78.31,78.74,7456.0,70.3039,70.6088,70.2232,70.6088,7456.0
2022-08-02 10:15:00,78.73,78.91,78.64,78.78,14411.0,70.5998,70.7613,70.5191,70.6447,14411.0
2022-08-02 10:20:00,78.75,79.06,78.75,78.85,14679.0,70.6178,70.8958,70.6178,70.7075,14679.0
2022-08-02 10:25:00,78.9,79.36,78.9,79.31,27869.0,70.7523,71.1648,70.7523,71.12,27869.0
2022-08-02 10:30:00,79.36,79.36,78.93,79.21,32061.0,71.1648,71.1648,70.7792,71.0303,32061.0
2022-08-02 10:35:00,79.24,79.43,79.16,79.4,12213.0,71.0572,71.2276,70.9854,71.2007,12213.0
2022-08-02 10:40:00,79.39,79.59,79.31,79.56,10429.0,71.1917,71.371,71.12,71.3441,10429.0
2022-08-02 10:45:00,79.6,79.82,79.52,79.82,9250.0,71.38,71.5773,71.3083,71.5773,9250.0
2022-08-02 10:50:00,79.8,79.87,79.65,79.66,13270.0,71.5594,71.6221,71.4248,71.4338,13270.0
2022-08-02 10:55:00,79.64,79.67,79.51,79.51,8040.0,71.4159,71.4428,71.2993,71.2993,8040.0
2022-08-02 11:00:00,79.56,79.6,79.43,79.47,8700.0,71.3441,71.38,71.2276,71.2634,8700.0
2022-08-02 11:05:00,79.51,79.52,79.42,79.46,6833.0,71.2993,71.3083,71.2186,71.2545,6833.0
2022-08-02 11:10:00,79.49,79.49,79.26,79.26,9868.0,71.2814,71.2814,71.0751,71.0751,9868.0
2022-08-02 11:15:00,79.23,79.41,79.21,79.41,6411.0,71.0482,71.2096,71.0303,71.2096,6411.0
2022-08-02 11:20:00,79.37,79.52,79.33,79.44,3245.0,71.1738,71.3083,71.1379,71.2365,3245.0
2022-08-02 11:25:00,79.41,79.65,79.38,79.65,6873.0,71.2096,71.4248,71.1827,71.4248,6873.0
2022-08-02 11:30:00,79.65,79.65,79.42,79.47,4759.0,71.4248,71.4248,71.2186,71.2634,4759.0
2022-08-02 11:35:00,79.49,79.57,79.49,79.56,4900.0,71.2814,71.3531,71.2814,71.3441,4900.0
2022-08-02 11:40:00,79.55,79.69,79.54,79.68,1403.0,71.3352,71.4607,71.3262,71.4517,1403.0
2022-08-02 11:45:00,79.71,79.76,79.69,79.76,4275.0,71.4786,71.5235,71.4607,71.5235,4275.0
2022-08-02 11:50:00,79.76,79.76,79.71,79.72,2311.0,71.5235,71.5235,71.4786,71.4876,2311.0
2022-08-02 11:55:00,79.73,79.86,79.7,79.79,6221.0,71.4966,71.6132,71.4697,71.5504,6221.0
2022-08-02 12:00:00,79.8,80.1,79.78,80.06,5553.0,71.5594,71.8284,71.5414,71.7925,5553.0
2022-08-02 12:05:00,80.06,80.08,80.04,80.08,2292.0,71.7925,71.8104,71.7746,71.8104,2292.0
2022-08-02 12:10:00,80.06,80.21,80.06,80.17,3971.0,71.7925,71.927,71.7925,71.8911,3971.0
2022-08-02 12:15:00,80.23,80.29,80.21,80.25,3031.0,71.9449,71.9988,71.927,71.9629,3031.0
2022-08-02 12:20:00,80.27,80.36,80.24,80.35,4016.0,71.9808,72.0615,71.9539,72.0526,4016.0
2022-08-02 12:25:00,80.36,80.41,80.31,80.35,2889.0,72.0615,72.1064,72.0167,72.0526,2889.0
2022-08-02 12:30:00,80.37,80.37,80.3,80.34,3340.0,72.0705,72.0705,72.0077,72.0436,3340.0
2022-08-02 12:35:00,80.35,80.39,80.28,80.38,4957.0,72.0526,72.0884,71.9898,72.0795,4957.0
2022-08-02 12:40:00,80.37,80.37,80.3,80.35,5163.0,72.0705,72.0705,72.0077,72.0526,5163.0
2022-08-02 12:45:00,80.33,80.33,80.27,80.31,2136.0,72.0346,72.0346,71.9808,72.0167,2136.0
2022-08-02 12:50:00,80.29,80.39,80.27,80.38,2712.0,71.9988,72.0884,71.9808,72.0795,2712.0
2022-08-02 12:55:00,80.36,80.39,80.33,80.35,9270.0,72.0615,72.0884,72.0346,72.0526,9270.0
2022-08-02 13:00:00,80.35,80.35,80.15,80.27,4858.0,72.0526,72.0526,71.8732,71.9808,4858.0
2022-08-02 13:05:00,80.29,80.29,80.1,80.22,3171.0,71.9988,71.9988,71.8284,71.936,3171.0
2022-08-02 13:10:00,80.22,80.29,80.22,80.26,4703.0,71.936,71.9988,71.936,71.9718,4703.0
2022-08-02 13:15:00,80.25,80.27,80.17,80.18,3174.0,71.9629,71.9808,71.8911,71.9001,3174.0
2022-08-02 13:20:00,80.16,80.22,80.12,80.18,3742.0,71.8822,71.936,71.8463,71.9001,3742.0
2022-08-02 13:25:00,80.17,80.18,79.92,80.02,8241.0,71.8911,71.9001,71.667,71.7566,8241.0
2022-08-02 13:30:00,79.98,79.98,79.86,79.87,4474.0,71.7208,71.7208,71.6132,71.6221,4474.0
2022-08-02 13:35:00,79.91,79.91,79.77,79.85,7779.0,71.658,71.658,71.5325,71.6042,7779.0
2022-08-02 13:40:00,79.85,79.87,79.71,79.71,10616.0,71.6042,71.6221,71.4786,71.4786,10616.0
2022-08-02 13:45:00,79.71,79.74,79.54,79.65,5339.0,71.4786,71.5055,71.3262,71.4248,5339.0
2022-08-02 13:50:00,79.64,79.73,79.58,79.7,5316.0,71.4159,71.4966,71.3621,71.4697,5316.0
2022-08-02 13:55:00,79.71,79.73,79.6,79.66,5170.0,71.4786,71.4966,71.38,71.4338,5170.0
2022-08-02 14:00:00,79.67,79.75,79.61,79.71,8808.0,71.4428,71.5145,71.389,71.4786,8808.0
2022-08-02 14:05:00,79.72,79.89,79.71,79.88,2668.0,71.4876,71.6401,71.4786,71.6311,2668.0
2022-08-02 14:10:00,79.92,79.92,79.81,79.82,3688.0,71.667,71.667,71.5683,71.5773,3688.0
2022-08-02 14:15:00,79.8,79.86,79.74,79.83,3503.0,71.5594,71.6132,71.5055,71.5863,3503.0
2022-08-02 14:20:00,79.85,79.97,79.77,79.94,6741.0,71.6042,71.7118,71.5325,71.6849,6741.0
2022-08-02 14:25:00,79.95,79.99,79.91,79.97,4641.0,71.6939,71.7297,71.658,71.7118,4641.0
2022-08-02 14:30:00,79.97,80.13,79.94,80.06,5191.0,71.7118,71.8553,71.6849,71.7925,5191.0
2022-08-02 14:35:00,80.05,80.06,79.8,79.89,17342.0,71.7835,71.7925,71.5594,71.6401,17342.0
2022-08-02 14:40:00,79.9,79.91,79.83,79.83,23127.0,71.649,71.658,71.5863,71.5863,23127.0
2022-08-02 14:45:00,79.83,79.84,79.68,79.75,11973.0,71.5863,71.5952,71.4517,71.5145,11973.0
2022-08-02 14:50:00,79.73,79.78,79.59,79.74,6898.0,71.4966,71.5414,71.371,71.5055,6898.0
2022-08-02 14:55:00,79.7,79.71,79.56,79.61,4017.0,71.4697,71.4786,71.3441,71.389,4017.0
2022-08-02 15:00:00,79.59,79.69,79.59,79.65,8524.0,71.371,71.4607,71.371,71.4248,8524.0
2022-08-02 15:05:00,79.68,79.77,79.63,79.67,6245.0,71.4517,71.5325,71.4069,71.4428,6245.0
2022-08-02 15:10:00,79.67,79.77,79.64,79.76,10226.0,71.4428,71.5325,71.4159,71.5235,10226.0
2022-08-02 15:15:00,79.77,79.78,79.48,79.51,10975.0,71.5325,71.5414,71.2724,71.2993,10975.0
2022-08-02 15:20:00,79.5,79.58,79.41,79.5,10423.0,71.2903,71.3621,71.2096,71.2903,10423.0
2022-08-02 15:25:00,79.52,79.7,79.52,79.67,8544.0,71.3083,71.4697,71.3083,71.4428,8544.0
2022-08-02 15:30:00,79.67,79.71,79.58,79.63,14463.0,71.4428,71.4786,71.3621,71.4069,14463.0
2022-08-02 15:35:00,79.63,79.68,79.55,79.55,15946.0,71.4069,71.4517,71.3352,71.3352,15946.0
2022-08-02 15:40:00,79.57,79.62,79.52,79.56,15337.0,71.3531,71.3979,71.3083,71.3441,15337.0
2022-08-02 15:45:00,79.56,79.56,79.27,79.29,18210.0,71.3441,71.3441,71.0841,71.102,18210.0
2022-08-02 15:50:00,79.24,79.32,79.21,79.25,20724.0,71.0572,71.1289,71.0303,71.0661,20724.0
2022-08-02 15:55:00,79.22,79.23,79.0,79.02,96079.0,71.0392,71.0482,70.842,70.8599,96079.0
2022-08-03 09:30:00,79.38,79.88,79.04,79.48,45794.0,71.1827,71.6311,70.8778,71.2724,45794.0
2022-08-03 09:35:00,79.48,79.68,79.28,79.55,30048.0,71.2724,71.4517,71.0931,71.3352,30048.0
2022-08-03 09:40:00,79.59,80.07,79.52,80.07,42037.0,71.371,71.8015,71.3083,71.8015,42037.0
2022-08-03 09:45:00,80.1,80.13,79.69,79.75,5797.0,71.8284,71.8553,71.4607,71.5145,5797.0
2022-08-03 09:50:00,79.76,79.94,79.63,79.65,6456.0,71.5235,71.6849,71.4069,71.4248,6456.0
2022-08-03 09:55:00,79.72,79.78,79.68,79.7,4284.0,71.4876,71.5414,71.4517,71.4697,4284.0
2022-08-03 10:00:00,79.7,79.93,79.67,79.81,9034.0,71.4697,71.6759,71.4428,71.5683,9034.0
2022-08-03 10:05:00,79.86,80.04,79.84,79.94,4652.0,71.6132,71.7746,71.5952,71.6849,4652.0
2022-08-03 10:10:00,79.91,80.0,79.84,79.84,3355.0,71.658,71.7387,71.5952,71.5952,3355.0
2022-08-03 10:15:00,79.87,79.87,79.42,79.45,5836.0,71.6221,71.6221,71.2186,71.2455,5836.0
2022-08-03 10:20:00,79.4,79.71,79.39,79.71,5791.0,71.2007,71.4786,71.1917,71.4786,5791.0
2022-08-03 10:25:00,79.71,79.81,79.61,79.81,2007.0,71.4786,71.5683,71.389,71.5683,2007.0
2022-08-03 10:30:00,79.84,79.85,79.49,79.51,4739.0,71.5952,71.6042,71.2814,71.2993,4739.0
2022-08-03 10:35:00,79.51,79.51,79.31,79.38,3352.0,71.2993,71.2993,71.12,71.1827,3352.0
2022-08-03 10:40:00,79.33,79.4,79.22,79.35,10234.0,71.1379,71.2007,71.0392,71.1558,10234.0
2022-08-03 10:45:00,79.31,79.6,79.27,79.53,7396.0,71.12,71.38,71.0841,71.3172,7396.0
2022-08-03 10:50:00,79.51,79.6,79.48,79.51,5809.0,71.2993,71.38,71.2724,71.2993,5809.0
2022-08-03 10:55:00,79.48,79.51,79.43,79.44,3748.0,71.2724,71.2993,71.2276,71.2365,3748.0
2022-08-03 11:00:00,79.43,79.48,79.32,79.36,10441.0,71.2276,71.2724,71.1289,71.1648,10441.0
2022-08-03 11:05:00,79.39,79.41,79.29,79.34,8988.0,71.1917,71.2096,71.102,71.1469,8988.0
2022-08-03 11:10:00,79.39,79.6,79.37,79.56,3287.0,71.1917,71.38,71.1738,71.3441,3287.0
2022-08-03 11:15:00,79.61,79.66,79.54,79.55,3613.0,71.389,71.4338,71.3262,71.3352,3613.0
2022-08-03 11:20:00,79.51,79.77,79.51,79.76,3023.0,71.2993,71.5325,71.2993,71.5235,3023.0
2022-08-03 11:25:00,79.8,79.94,79.77,79.9,6133.0,71.5594,71.6849,71.5325,71.649,6133.0
2022-08-03 11:30:00,79.88,79.96,79.8,79.83,9765.0,71.6311,71.7028,71.5594,71.5863,9765.0
2022-08-03 11:35:00,79.86,79.86,79.78,79.8,15501.0,71.6132,71.6132,71.5414,71.5594,15501.0
2022-08-03 11:40:00,79.82,79.83,79.78,79.79,7827.0,71.5773,71.5863,71.5414,71.5504,7827.0
2022-08-03 11:45:00,79.8,79.85,79.78,79.81,30259.0,71.5594,71.6042,71.5414,71.5683,30259.0
2022-08-03 11:50:00,79.79,79.86,79.7,79.84,4209.0,71.5504,71.6132,71.4697,71.5952,4209.0
2022-08-03 11:55:00,79.78,79.87,79.78,79.81,2998.0,71.5414,71.6221,71.5414,71.5683,2998.0
2022-08-03 12:00:00,79.78,79.8,79.72,79.76,4948.0,71.5414,71.5594,71.4876,71.5235,4948.0
2022-08-03 12:05:00,79.75,79.75,79.63,79.63,2500.0,71.5145,71.5145,71.4069,71.4069,2500.0
2022-08-03 12:10:00,79.63,79.64,79.59,79.62,1899.0,71.4069,71.4159,71.371,71.3979,1899.0
2022-08-03 12:15:00,79.61,79.61,79.5,79.55,4998.0,71.389,71.389,71.2903,71.3352,4998.0
2022-08-03 12:20:00,79.57,79.71,79.57,79.68,2333.0,71.3531,71.4786,71.3531,71.4517,2333.0
2022-08-03 12:25:00,79.67,79.67,79.5,79.5,2100.0,71.4428,71.4428,71.2903,71.2903,2100.0
2022-08-03 12:30:00,79.5,79.77,79.5,79.77,5357.0,71.2903,71.5325,71.2903,71.5325,5357.0
2022-08-03 12:35:00,79.75,79.8,79.73,79.76,2416.0,71.5145,71.5594,71.4966,71.5235,2416.0
2022-08-03 12:40:00,79.76,79.9,79.76,79.87,2000.0,71.5235,71.649,71.5235,71.6221,2000.0
2022-08-03 12:45:00,79.88,80.15,79.88,80.13,6468.0,71.6311,71.8732,71.6311,71.8553,6468.0
2022-08-03 12:50:00,80.14,80.32,80.11,80.22,8337.0,71.8642,72.0257,71.8373,71.936,8337.0
2022-08-03 12:55:00,80.22,80.24,80.04,80.04,6535.0,71.936,71.9539,71.7746,71.7746,6535.0
2022-08-03 13:00:00,80.04,80.2,80.04,80.16,6439.0,71.7746,71.918,71.7746,71.8822,6439.0
2022-08-03 13:05:00,80.16,80.19,80.13,80.19,3961.0,71.8822,71.9091,71.8553,71.9091,3961.0
2022-08-03 13:10:00,80.19,80.19,80.16,80.19,7522.0,71.9091,71.9091,71.8822,71.9091,7522.0
2022-08-03 13:15:00,80.18,80.18,80.1,80.11,4003.0,71.9001,71.9001,71.8284,71.8373,4003.0
2022-08-03 13:20:00,80.07,80.11,80.04,80.11,3401.0,71.8015,71.8373,71.7746,71.8373,3401.0
2022-08-03 13:25:00,80.1,80.19,80.09,80.16,1901.0,71.8284,71.9091,71.8194,71.8822,1901.0
2022-08-03 13:30:00,80.19,80.35,80.19,80.35,4954.0,71.9091,72.0526,71.9091,72.0526,4954.0
2022-08-03 13:35:00,80.38,80.41,80.33,80.39,9515.0,72.0795,72.1064,72.0346,72.0884,9515.0
2022-08-03 13:40:00,80.39,80.54,80.37,80.48,11221.0,72.0884,72.2229,72.0705,72.1691,11221.0
2022-08-03 13:45:00,80.45,80.52,80.39,80.49,9999.0,72.1422,72.205,72.0884,72.1781,9999.0
2022-08-03 13:50:00,80.51,80.52,80.47,80.48,3001.0,72.196,72.205,72.1602,72.1691,3001.0
2022-08-03 13:55:00,80.5,80.53,80.42,80.45,2985.0,72.1871,72.214,72.1153,72.1422,2985.0
2022-08-03 14:00:00,80.44,80.56,80.39,80.54,5718.0,72.1333,72.2409,72.0884,72.2229,5718.0
2022-08-03 14:05:00,80.57,80.57,80.51,80.53,1980.0,72.2498,72.2498,72.196,72.214,1980.0
2022-08-03 14:10:00,80.57,80.6,80.52,80.59,5038.0,72.2498,72.2767,72.205,72.2678,5038.0
2022-08-03 14:15:00,80.58,80.63,80.56,80.56,4350.0,72.2588,72.3036,72.2409,72.2409,4350.0
2022-08-03 14:20:00,80.56,80.6,80.49,80.52,9826.0,72.2409,72.2767,72.1781,72.205,9826.0
2022-08-03 14:25:00,80.51,80.52,80.41,80.43,4845.0,72.196,72.205,72.1064,72.1243,4845.0
2022-08-03 14:30:00,80.43,80.54,80.42,80.51,3449.0,72.1243,72.2229,72.1153,72.196,3449.0
2022-08-03 14:35:00,80.52,80.58,80.46,80.47,6930.0,72.205,72.2588,72.1512,72.1602,6930.0
2022-08-03 14:40:00,80.48,80.5,80.39,80.42,6674.0,72.1691,72.1871,72.0884,72.1153,6674.0
2022-08-03 14:45:00,80.44,80.61,80.39,80.58,4888.0,72.1333,72.2857,72.0884,72.2588,4888.0
2022-08-03 14:50:00,80.58,80.65,80.58,80.6,3398.0,72.2588,72.3216,72.2588,72.2767,3398.0
2022-08-03 14:55:00,80.6,80.61,80.49,80.5,4995.0,72.2767,72.2857,72.1781,72.1871,4995.0
2022-08-03 15:00:00,80.47,80.5,80.39,80.49,8426.0,72.1602,72.1871,72.0884,72.1781,8426.0
2022-08-03 15:05:00,80.51,80.51,80.42,80.48,10336.0,72.196,72.196,72.1153,72.1691,10336.0
2022-08-03 15:10:00,80.45,80.54,80.45,80.49,5337.0,72.1422,72.2229,72.1422,72.1781,5337.0
2022-08-03 15:15:00,80.48,80.52,80.44,80.47,5306.0,72.1691,72.205,72.1333,72.1602,5306.0
2022-08-03 15:20:00,80.49,80.58,80.45,80.45,13804.0,72.1781,72.2588,72.1422,72.1422,13804.0
2022-08-03 15:25:00,80.43,80.47,80.42,80.44,6209.0,72.1243,72.1602,72.1153,72.1333,6209.0
2022-08-03 15:30:00,80.45,80.49,80.43,80.47,15965.0,72.1422,72.1781,72.1243,72.1602,15965.0
2022-08-03 15:35:00,80.47,80.5,80.43,80.49,14615.0,72.1602,72.1871,72.1243,72.1781,14615.0
2022-08-03 15:40:00,80.5,80.66,80.49,80.65,9267.0,72.1871,72.3305,72.1781,72.3216,9267.0
2022-08-03 15:45:00,80.64,80.66,80.4,80.4,19899.0,72.3126,72.3305,72.0974,72.0974,19899.0
2022-08-03 15:50:00,80.42,80.54,80.37,80.48,17768.0,72.1153,72.2229,72.0705,72.1691,17768.0
2022-08-03 15:55:00,80.46,80.47,80.07,80.16,94589.0,72.1512,72.1602,71.8015,71.8822,94589.0
2022-08-04 09:30:00,80.21,80.21,79.74,79.74,24551.0,71.927,71.927,71.5055,71.5055,24551.0
2022-08-04 09:35:00,79.9,80.14,79.87,79.98,13210.0,71.649,71.8642,71.6221,71.7208,13210.0
2022-08-04 09:40:00,80.02,80.32,80.02,80.25,7736.0,71.7566,72.0257,71.7566,71.9629,7736.0
2022-08-04 09:45:00,80.24,80.25,80.08,80.18,7118.0,71.9539,71.9629,71.8104,71.9001,7118.0
2022-08-04 09:50:00,80.23,80.25,79.85,80.07,7717.0,71.9449,71.9629,71.6042,71.8015,7717.0
2022-08-04 09:55:00,80.08,80.08,79.93,79.95,4752.0,71.8104,71.8104,71.6759,71.6939,4752.0
2022-08-04 10:00:00,79.95,80.09,79.91,79.93,9617.0,71.6939,71.8194,71.658,71.6759,9617.0
2022-08-04 10:05:00,79.92,79.95,79.77,79.81,5977.0,71.667,71.6939,71.5325,71.5683,5977.0
2022-08-04 10:10:00,79.82,79.92,79.8,79.89,5599.0,71.5773,71.667,71.5594,71.6401,5599.0
2022-08-04 10:15:00,79.88,79.92,79.56,79.57,10115.0,71.6311,71.667,71.3441,71.3531,10115.0
2022-08-04 10:20:00,79.57,79.78,79.5,79.74,6051.0,71.3531,71.5414,71.2903,71.5055,6051.0
2022-08-04 10:25:00,79.74,79.88,79.61,79.63,7180.0,71.5055,71.6311,71.389,71.4069,7180.0
2022-08-04 10:30:00,79.63,79.71,79.53,79.54,8225.0,71.4069,71.4786,71.3172,71.3262,8225.0
2022-08-04 10:35:00,79.53,79.55,79.39,79.39,7697.0,71.3172,71.3352,71.1917,71.1917,7697.0
2022-08-04 10:40:00,79.39,79.43,79.23,79.29,13767.0,71.1917,71.2276,71.0482,71.102,13767.0
2022-08-04 10:45:00,79.22,79.44,79.22,79.3,11048.0,71.0392,71.2365,71.0392,71.111,11048.0
2022-08-04 10:50:00,79.3,79.49,79.3,79.44,15796.0,71.111,71.2814,71.111,71.2365,15796.0
2022-08-04 10:55:00,79.47,79.66,79.46,79.65,11164.0,71.2634,71.4338,71.2545,71.4248,11164.0
2022-08-04 11:00:00,79.68,79.7,79.53,79.56,9266.0,71.4517,71.4697,71.3172,71.3441,9266.0
2022-08-04 11:05:00,79.54,79.66,79.5,79.51,8329.0,71.3262,71.4338,71.2903,71.2993,8329.0
2022-08-04 11:10:00,79.5,79.57,79.45,79.45,11777.0,71.2903,71.3531,71.2455,71.2455,11777.0
2022-08-04 11:15:00,79.44,79.59,79.41,79.57,6304.0,71.2365,71.371,71.2096,71.3531,6304.0
2022-08-04 11:20:00,79.6,79.78,79.54,79.54,5839.0,71.38,71.5414,71.3262,71.3262,5839.0
2022-08-04 11:25:00,79.54,79.6,79.36,79.44,7896.0,71.3262,71.38,71.1648,71.2365,7896.0
2022-08-04 11:30:00,79.44,79.63,79.43,79.62,13237.0,71.2365,71.4069,71.2276,71.3979,13237.0
2022-08-04 11:35:00,79.62,79.62,79.34,79.38,8041.0,71.3979,71.3979,71.1469,71.1827,8041.0
2022-08-04 11:40:00,79.34,79.63,79.33,79.62,7642.0,71.1469,71.4069,71.1379,71.3979,7642.0
2022-08-04 11:45:00,79.62,79.73,79.58,79.69,5759.0,71.3979,71.4966,71.3621,71.4607,5759.0
2022-08-04 11:50:00,79.7,79.86,79.7,79.82,7358.0,71.4697,71.6132,71.4697,71.5773,7358.0
2022-08-04 11:55:00,79.81,79.87,79.76,79.85,5785.0,71.5683,71.6221,71.5235,71.6042,5785.0
2022-08-04 12:00:00,79.85,79.94,79.73,79.77,4351.0,71.6042,71.6849,71.4966,71.5325,4351.0
2022-08-04 12:05:00,79.8,79.89,79.77,79.83,3429.0,71.5594,71.6401,71.5325,71.5863,3429.0
2022-08-04 12:10:00,79.84,79.97,79.83,79.87,8641.0,71.5952,71.7118,71.5863,71.6221,8641.0
2022-08-04 12:15:00,79.84,79.88,79.77,79.79,6727.0,71.5952,71.6311,71.5325,71.5504,6727.0
2022-08-04 12:20:00,79.76,79.84,79.74,79.79,6885.0,71.5235,71.5952,71.5055,71.5504,6885.0
2022-08-04 12:25:00,79.81,79.89,79.81,79.86,2283.0,71.5683,71.6401,71.5683,71.6132,2283.0
2022-08-04 12:30:00,79.85,79.85,79.71,79.84,6002.0,71.6042,71.6042,71.4786,71.5952,6002.0
2022-08-04 12:35:00,79.84,79.84,79.77,79.79,2700.0,71.5952,71.5952,71.5325,71.5504,2700.0
2022-08-04 12:40:00,79.84,79.88,79.77,79.82,3885.0,71.5952,71.6311,71.5325,71.5773,3885.0
2022-08-04 12:45:00,79.83,79.88,79.69,79.72,6016.0,71.5863,71.6311,71.4607,71.4876,6016.0
2022-08-04 12:50:00,79.7,79.8,79.67,79.8,5002.0,71.4697,71.5594,71.4428,71.5594,5002.0
2022-08-04 12:55:00,79.83,79.88,79.73,79.86,3150.0,71.5863,71.6311,71.4966,71.6132,3150.0
2022-08-04 13:00:00,79.87,79.98,79.86,79.93,3030.0,71.6221,71.7208,71.6132,71.6759,3030.0
2022-08-04 13:05:00,79.93,80.01,79.9,79.98,6062.0,71.6759,71.7477,71.649,71.7208,6062.0
2022-08-04 13:10:00,80.0,80.1,79.96,80.01,4048.0,71.7387,71.8284,71.7028,71.7477,4048.0
2022-08-04 13:15:00,80.02,80.11,80.01,80.07,5405.0,71.7566,71.8373,71.7477,71.8015,5405.0
2022-08-04 13:20:00,80.07,80.16,79.93,80.09,6311.0,71.8015,71.8822,71.6759,71.8194,6311.0
2022-08-04 13:25:00,80.13,80.24,80.1,80.2,4400.0,71.8553,71.9539,71.8284,71.918,4400.0
2022-08-04 13:30:00,80.19,80.24,80.13,80.22,6875.0,71.9091,71.9539,71.8553,71.936,6875.0
2022-08-04 13:35:00,80.21,80.4,80.2,80.38,77977.0,71.927,72.0974,71.918,72.0795,77977.0
2022-08-04 13:40:00,80.41,80.5,80.37,80.47,5704.0,72.1064,72.1871,72.0705,72.1602,5704.0
2022-08-04 13:45:00,80.46,80.58,80.44,80.57,3875.0,72.1512,72.2588,72.1333,72.2498,3875.0
2022-08-04 13:50:00,80.55,80.58,80.48,80.52,3754.0,72.2319,72.2588,72.1691,72.205,3754.0
2022-08-04 13:55:00,80.5,80.5,80.27,80.28,8358.0,72.1871,72.1871,71.9808,71.9898,8358.0
2022-08-04 14:00:00,80.28,80.45,80.28,80.45,4400.0,71.9898,72.1422,71.9898,72.1422,4400.0
2022-08-04 14:05:00,80.43,80.46,80.36,80.37,3601.0,72.1243,72.1512,72.0615,72.0705,3601.0
2022-08-04 14:10:00,80.35,80.37,80.24,80.29,4284.0,72.0526,72.0705,71.9539,71.9988,4284.0
2022-08-04 14:15:00,80.32,80.32,80.26,80.29,4969.0,72.0257,72.0257,71.9718,71.9988,4969.0
2022-08-04 14:20:00,80.32,80.33,80.25,80.26,4640.0,72.0257,72.0346,71.9629,71.9718,4640.0
2022-08-04 14:25:00,80.27,80.4,80.26,80.4,4573.0,71.9808,72.0974,71.9718,72.0974,4573.0
2022-08-04 14:30:00,80.4,80.49,80.39,80.49,6704.0,72.0974,72.1781,72.0884,72.1781,6704.0
2022-08-04 14:35:00,80.47,80.49,80.34,80.36,8809.0,72.1602,72.1781,72.0436,72.0615,8809.0
2022-08-04 14:40:00,80.38,80.41,80.23,80.4,6692.0,72.0795,72.1064,71.9449,72.0974,6692.0
2022-08-04 14:45:00,80.42,80.5,80.38,80.49,7206.0,72.1153,72.1871,72.0795,72.1781,7206.0
2022-08-04 14:50:00,80.49,80.56,80.45,80.5,6701.0,72.1781,72.2409,72.1422,72.1871,6701.0
2022-08-04 14:55:00,80.49,80.49,80.36,80.41,4172.0,72.1781,72.1781,72.0615,72.1064,4172.0
2022-08-04 15:00:00,80.39,80.41,80.33,80.4,6048.0,72.0884,72.1064,72.0346,72.0974,6048.0
2022-08-04 15:05:00,80.39,80.53,80.35,80.52,5644.0,72.0884,72.214,72.0526,72.205,5644.0
2022-08-04 15:10:00,80.52,80.64,80.48,80.58,10207.0,72.205,72.3126,72.1691,72.2588,10207.0
2022-08-04 15:15:00,80.59,80.66,80.59,80.66,7410.0,72.2678,72.3305,72.2678,72.3305,7410.0
2022-08-04 15:20:00,80.66,80.72,80.63,80.69,4979.0,72.3305,72.3843,72.3036,72.3574,4979.0
2022-08-04 15:25:00,80.67,80.72,80.66,80.67,7508.0,72.3395,72.3843,72.3305,72.3395,7508.0
2022-08-04 15:30:00,80.67,80.67,80.48,80.48,10115.0,72.3395,72.3395,72.1691,72.1691,10115.0
2022-08-04 15:35:00,80.47,80.48,80.39,80.45,10736.0,72.1602,72.1691,72.0884,72.1422,10736.0
2022-08-04 15:40:00,80.44,80.51,80.41,80.45,15620.0,72.1333,72.196,72.1064,72.1422,15620.0
2022-08-04 15:45:00,80.44,80.44,80.36,80.42,8882.0,72.1333,72.1333,72.0615,72.1153,8882.0
2022-08-04 15:50:00,80.42,80.55,80.41,80.47,15420.0,72.1153,72.2319,72.1064,72.1602,15420.0
2022-08-04 15:55:00,80.47,80.47,80.33,80.39,70373.0,72.1602,72.1602,72.0346,72.0884,70373.0
2022-08-05 09:30:00,79.06,79.14,78.62,79.12,21173.0,70.8958,70.9675,70.5012,70.9496,21173.0
2022-08-05 09:35:00,79.04,79.7,79.02,79.67,27677.0,70.8778,71.4697,70.8599,71.4428,27677.0
2022-08-05 09:40:00,79.66,79.9,79.25,79.68,17642.0,71.4338,71.649,71.0661,71.4517,17642.0
2022-08-05 09:45:00,79.69,79.69,79.34,79.34,7183.0,71.4607,71.4607,71.1469,71.1469,7183.0
2022-08-05 09:50:00,79.34,79.56,79.3,79.31,11366.0,71.1469,71.3441,71.111,71.12,11366.0
2022-08-05 09:55:00,79.29,79.38,79.2,79.38,7258.0,71.102,71.1827,71.0213,71.1827,7258.0
2022-08-05 10:00:00,79.35,79.36,79.12,79.28,8526.0,71.1558,71.1648,70.9496,71.0931,8526.0
2022-08-05 10:05:00,79.3,79.36,79.15,79.3,8224.0,71.111,71.1648,70.9765,71.111,8224.0
2022-08-05 10:10:00,79.35,79.38,79.18,79.26,9033.0,71.1558,71.1827,71.0034,71.0751,9033.0
2022-08-05 10:15:00,79.27,79.43,79.2,79.29,17175.0,71.0841,71.2276,71.0213,71.102,17175.0
2022-08-05 10:20:00,79.28,79.45,79.27,79.39,13001.0,71.0931,71.2455,71.0841,71.1917,13001.0
2022-08-05 10:25:00,79.45,79.68,79.24,79.37,18804.0,71.2455,71.4517,71.0572,71.1738,18804.0
2022-08-05 10:30:00,79.44,79.53,79.29,79.42,9289.0,71.2365,71.3172,71.102,71.2186,9289.0
2022-08-05 10:35:00,79.45,79.82,79.45,79.8,9840.0,71.2455,71.5773,71.2455,71.5594,9840.0
2022-08-05 10:40:00,79.75,79.82,79.55,79.6,7033.0,71.5145,71.5773,71.3352,71.38,7033.0
2022-08-05 10:45:00,79.61,79.74,79.53,79.62,11253.0,71.389,71.5055,71.3172,71.3979,11253.0
2022-08-05 10:50:00,79.61,79.64,79.36,79.42,15819.0,71.389,71.4159,71.1648,71.2186,15819.0
2022-08-05 10:55:00,79.4,79.52,79.4,79.44,10151.0,71.2007,71.3083,71.2007,71.2365,10151.0
2022-08-05 11:00:00,79.42,79.53,79.39,79.52,2600.0,71.2186,71.3172,71.1917,71.3083,2600.0
2022-08-05 11:05:00,79.49,79.72,79.46,79.72,6290.0,71.2814,71.4876,71.2545,71.4876,6290.0
2022-08-05 11:10:00,79.71,79.86,79.67,79.85,7873.0,71.4786,71.6132,71.4428,71.6042,7873.0
2022-08-05 11:15:00,79.84,79.93,79.77,79.83,7259.0,71.5952,71.6759,71.5325,71.5863,7259.0
2022-08-05 11:20:00,79.85,79.92,79.61,79.67,6437.0,71.6042,71.667,71.389,71.4428,6437.0
2022-08-05 11:25:00,79.67,79.7,79.44,79.44,12512.0,71.4428,71.4697,71.2365,71.2365,12512.0
2022-08-05 11:30:00,79.43,79.9,79.37,79.9,5189.0,71.2276,71.649,71.1738,71.649,5189.0
2022-08-05 11:35:00,79.86,79.89,79.7,79.75,4327.0,71.6132,71.6401,71.4697,71.5145,4327.0
2022-08-05 11:40:00,79.76,79.79,79.63,79.66,3200.0,71.5235,71.5504,71.4069,71.4338,3200.0
2022-08-05 11:45:00,79.71,79.74,79.6,79.66,4011.0,71.4786,71.5055,71.38,71.4338,4011.0
2022-08-05 11:50:00,79.66,79.86,79.62,79.75,4408.0,71.4338,71.6132,71.3979,71.5145,4408.0
2022-08-05 11:55:00,79.74,79.77,79.62,79.71,4395.0,71.5055,71.5325,71.3979,71.4786,4395.0
2022-08-05 12:00:00,79.76,79.83,79.72,79.83,3736.0,71.5235,71.5863,71.4876,71.5863,3736.0
2022-08-05 12:05:00,79.85,79.9,79.72,79.79,5362.0,71.6042,71.649,71.4876,71.5504,5362.0
2022-08-05 12:10:00,79.83,79.88,79.77,79.79,4056.0,71.5863,71.6311,71.5325,71.5504,4056.0
2022-08-05 12:15:00,79.81,79.96,79.81,79.92,4739.0,71.5683,71.7028,71.5683,71.667,4739.0
2022-08-05 12:20:00,79.9,79.96,79.69,79.71,6994.0,71.649,71.7028,71.4607,71.4786,6994.0
2022-08-05 12:25:00,79.71,79.81,79.66,79.75,3633.0,71.4786,71.5683,71.4338,71.5145,3633.0
2022-08-05 12:30:00,79.73,79.73,79.54,79.54,5127.0,71.4966,71.4966,71.3262,71.3262,5127.0
2022-08-05 12:35:00,79.52,79.6,79.45,79.57,4409.0,71.3083,71.38,71.2455,71.3531,4409.0
2022-08-05 12:40:00,79.54,79.72,79.53,79.72,3223.0,71.3262,71.4876,71.3172,71.4876,3223.0
2022-08-05 12:45:00,79.73,79.88,79.72,79.88,5200.0,71.4966,71.6311,71.4876,71.6311,5200.0
2022-08-05 12:50:00,79.91,79.96,79.88,79.94,3833.0,71.658,71.7028,71.6311,71.6849,3833.0
2022-08-05 12:55:00,79.99,80.11,79.99,80.05,2732.0,71.7297,71.8373,71.7297,71.7835,2732.0
2022-08-05 13:00:00,80.03,80.1,79.99,80.08,3326.0,71.7656,71.8284,71.7297,71.8104,3326.0
2022-08-05 13:05:00,80.16,80.28,80.13,80.26,5373.0,71.8822,71.9898,71.8553,71.9718,5373.0
2022-08-05 13:10:00,80.26,80.5,80.25,80.44,12398.0,71.9718,72.1871,71.9629,72.1333,12398.0
2022-08-05 13:15:00,80.5,80.55,80.42,80.44,5579.0,72.1871,72.2319,72.1153,72.1333,5579.0
2022-08-05 13:20:00,80.47,80.68,80.43,80.68,16962.0,72.1602,72.3485,72.1243,72.3485,16962.0
2022-08-05 13:25:00,80.67,80.71,80.58,80.59,16648.0,72.3395,72.3754,72.2588,72.2678,16648.0
2022-08-05 13:30:00,80.59,80.68,80.59,80.67,5565.0,72.2678,72.3485,72.2678,72.3395,5565.0
2022-08-05 13:35:00,80.68,80.73,80.58,80.68,6758.0,72.3485,72.3933,72.2588,72.3485,6758.0
2022-08-05 13:40:00,80.68,80.68,80.55,80.55,16729.0,72.3485,72.3485,72.2319,72.2319,16729.0
2022-08-05 13:45:00,80.5,80.61,80.45,80.58,4522.0,72.1871,72.2857,72.1422,72.2588,4522.0
2022-08-05 13:50:00,80.58,80.64,80.55,80.64,4797.0,72.2588,72.3126,72.2319,72.3126,4797.0
2022-08-05 13:55:00,80.62,80.66,80.51,80.56,4456.0,72.2947,72.3305,72.196,72.2409,4456.0
2022-08-05 14:00:00,80.56,80.66,80.51,80.59,13031.0,72.2409,72.3305,72.196,72.2678,13031.0
2022-08-05 14:05:00,80.57,80.69,80.53,80.59,3718.0,72.2498,72.3574,72.214,72.2678,3718.0
2022-08-05 14:10:00,80.58,80.63,80.54,80.57,4398.0,72.2588,72.3036,72.2229,72.2498,4398.0
2022-08-05 14:15:00,80.64,80.72,80.63,80.72,4636.0,72.3126,72.3843,72.3036,72.3843,4636.0
2022-08-05 14:20:00,80.72,80.74,80.66,80.71,6456.0,72.3843,72.4023,72.3305,72.3754,6456.0
2022-08-05 14:25:00,80.71,80.72,80.48,80.48,9286.0,72.3754,72.3843,72.1691,72.1691,9286.0
2022-08-05 14:30:00,80.46,80.62,80.45,80.59,4661.0,72.1512,72.2947,72.1422,72.2678,4661.0
2022-08-05 14:35:00,80.58,80.69,80.58,80.65,2958.0,72.2588,72.3574,72.2588,72.3216,2958.0
2022-08-05 14:40:00,80.66,80.69,80.56,80.59,6160.0,72.3305,72.3574,72.2409,72.2678,6160.0
2022-08-05 14:45:00,80.61,80.62,80.54,80.55,10058.0,72.2857,72.2947,72.2229,72.2319,10058.0
2022-08-05 14:50:00,80.54,80.54,80.38,80.41,7638.0,72.2229,72.2229,72.0795,72.1064,7638.0
2022-08-05 14:55:00,80.41,80.41,80.25,80.26,4942.0,72.1064,72.1064,71.9629,71.9718,4942.0
2022-08-05 15:00:00,80.27,80.35,80.27,80.33,6982.0,71.9808,72.0526,71.9808,72.0346,6982.0
2022-08-05 15:05:00,80.31,80.51,80.3,80.5,11789.0,72.0167,72.196,72.0077,72.1871,11789.0
2022-08-05 15:10:00,80.54,80.58,80.48,80.54,7070.0,72.2229,72.2588,72.1691,72.2229,7070.0
2022-08-05 15:15:00,80.53,80.61,80.47,80.48,7584.0,72.214,72.2857,72.1602,72.1691,7584.0
2022-08-05 15:20:00,80.5,80.51,80.35,80.43,7061.0,72.1871,72.196,72.0526,72.1243,7061.0
2022-08-05 15:25:00,80.45,80.52,80.42,80.5,10307.0,72.1422,72.205,72.1153,72.1871,10307.0
2022-08-05 15:30:00,80.48,80.58,80.42,80.56,8545.0,72.1691,72.2588,72.1153,72.2409,8545.0
2022-08-05 15:35:00,80.55,80.64,80.54,80.61,8007.0,72.2319,72.3126,72.2229,72.2857,8007.0
2022-08-05 15:40:00,80.62,80.86,80.62,80.85,14866.0,72.2947,72.5099,72.2947,72.5009,14866.0
2022-08-05 15:45:00,80.87,80.98,80.83,80.89,17328.0,72.5189,72.6175,72.483,72.5368,17328.0
2022-08-05 15:50:00,80.91,80.94,80.77,80.82,32557.0,72.5547,72.5816,72.4292,72.474,32557.0
2022-08-05 15:55:00,80.82,81.04,80.82,80.94,86709.0,72.474,72.6713,72.474,72.5816,86709.0
2022-08-08 09:30:00,80.82,81.37,80.64,80.72,36258.0,72.474,72.9672,72.3126,72.3843,36258.0
2022-08-08 09:35:00,80.66,80.89,80.39,80.65,9928.0,72.3305,72.5368,72.0884,72.3216,9928.0
2022-08-08 09:40:00,80.57,80.75,80.36,80.58,9157.0,72.2498,72.4112,72.0615,72.2588,9157.0
2022-08-08 09:45:00,80.63,80.88,80.53,80.88,17385.0,72.3036,72.5278,72.214,72.5278,17385.0
2022-08-08 09:50:00,80.91,81.32,80.88,81.32,5818.0,72.5547,72.9224,72.5278,72.9224,5818.0
2022-08-08 09:55:00,81.34,81.51,81.23,81.23,9512.0,72.9403,73.0928,72.8417,72.8417,9512.0
2022-08-08 10:00:00,81.2,81.52,81.2,81.48,6571.0,72.8148,73.1017,72.8148,73.0659,6571.0
2022-08-08 10:05:00,81.52,81.52,80.89,81.02,8993.0,73.1017,73.1017,72.5368,72.6534,8993.0
2022-08-08 10:10:00,81.04,81.29,81.0,81.23,33093.0,72.6713,72.8955,72.6354,72.8417,33093.0
2022-08-08 10:15:00,81.33,81.5,81.13,81.26,20937.0,72.9314,73.0838,72.752,72.8686,20937.0
2022-08-08 10:20:00,81.25,81.3,81.15,81.25,8269.0,72.8596,72.9045,72.7699,72.8596,8269.0
2022-08-08 10:25:00,81.21,81.21,80.98,81.13,12052.0,72.8237,72.8237,72.6175,72.752,12052.0
2022-08-08 10:30:00,81.1,81.33,81.02,81.31,8730.0,72.7251,72.9314,72.6534,72.9134,8730.0
2022-08-08 10:35:00,81.27,81.4,81.17,81.37,3492.0,72.8776,72.9941,72.7879,72.9672,3492.0
2022-08-08 10:40:00,81.31,81.55,81.3,81.55,6267.0,72.9134,73.1286,72.9045,73.1286,6267.0
2022-08-08 10:45:00,81.55,81.59,81.43,81.44,4806.0,73.1286,73.1645,73.021,73.03,4806.0
2022-08-08 10:50:00,81.49,81.52,81.18,81.2,6449.0,73.0748,73.1017,72.7968,72.8148,6449.0
2022-08-08 10:55:00,81.18,81.29,81.11,81.24,6059.0,72.7968,72.8955,72.7341,72.8506,6059.0
2022-08-08 11:00:00,81.28,81.53,81.28,81.5,7024.0,72.8865,73.1107,72.8865,73.0838,7024.0
2022-08-08 11:05:00,81.48,81.68,81.48,81.66,7831.0,73.0659,73.2452,73.0659,73.2273,7831.0
2022-08-08 11:10:00,81.66,81.74,81.54,81.63,7623.0,73.2273,73.299,73.1197,73.2004,7623.0
2022-08-08 11:15:00,81.63,81.63,81.38,81.41,6360.0,73.2004,73.2004,72.9762,73.0031,6360.0
2022-08-08 11:20:00,81.41,81.51,81.4,81.4,3412.0,73.0031,73.0928,72.9941,72.9941,3412.0
2022-08-08 11:25:00,81.4,81.45,81.32,81.38,4115.0,72.9941,73.039,72.9224,72.9762,4115.0
2022-08-08 11:30:00,81.41,81.51,81.34,81.34,5484.0,73.0031,73.0928,72.9403,72.9403,5484.0
2022-08-08 11:35:00,81.37,81.43,80.95,80.96,5038.0,72.9672,73.021,72.5906,72.5996,5038.0
2022-08-08 11:40:00,80.97,81.09,80.81,80.87,4480.0,72.6085,72.7161,72.4651,72.5189,4480.0
2022-08-08 11:45:00,80.86,80.91,80.78,80.78,4525.0,72.5099,72.5547,72.4382,72.4382,4525.0
2022-08-08 11:50:00,80.77,81.07,80.64,81.04,12378.0,72.4292,72.6982,72.3126,72.6713,12378.0
2022-08-08 11:55:00,81.06,81.11,81.05,81.05,3329.0,72.6892,72.7341,72.6803,72.6803,3329.0
2022-08-08 12:00:00,81.07,81.15,81.07,81.11,4700.0,72.6982,72.7699,72.6982,72.7341,4700.0
2022-08-08 12:05:00,81.04,81.11,80.87,80.91,5156.0,72.6713,72.7341,72.5189,72.5547,5156.0
2022-08-08 12:10:00,80.99,80.99,80.77,80.77,2480.0,72.6265,72.6265,72.4292,72.4292,2480.0
2022-08-08 12:15:00,80.84,80.86,80.66,80.72,3779.0,72.492,72.5099,72.3305,72.3843,3779.0
2022-08-08 12:20:00,80.74,80.82,80.67,80.77,4653.0,72.4023,72.474,72.3395,72.4292,4653.0
2022-08-08 12:25:00,80.76,80.82,80.63,80.66,3006.0,72.4202,72.474,72.3036,72.3305,3006.0
2022-08-08 12:30:00,80.64,80.76,80.57,80.72,2246.0,72.3126,72.4202,72.2498,72.3843,2246.0
2022-08-08 12:35:00,80.75,80.81,80.58,80.7,6843.0,72.4112,72.4651,72.2588,72.3664,6843.0
2022-08-08 12:40:00,80.7,80.85,80.68,80.84,8230.0,72.3664,72.5009,72.3485,72.492,8230.0
2022-08-08 12:45:00,80.83,80.83,80.78,80.82,1800.0,72.483,72.483,72.4382,72.474,1800.0
2022-08-08 12:50:00,80.84,80.96,80.83,80.89,3550.0,72.492,72.5996,72.483,72.5368,3550.0
2022-08-08 12:55:00,80.88,80.94,80.85,80.92,3600.0,72.5278,72.5816,72.5009,72.5637,3600.0
2022-08-08 13:00:00,80.91,80.93,80.85,80.9,3020.0,72.5547,72.5727,72.5009,72.5458,3020.0
2022-08-08 13:05:00,80.97,81.13,80.95,81.12,2605.0,72.6085,72.752,72.5906,72.743,2605.0
2022-08-08 13:10:00,81.12,81.24,81.04,81.19,3451.0,72.743,72.8506,72.6713,72.8058,3451.0
2022-08-08 13:15:00,81.19,81.28,81.19,81.27,2373.0,72.8058,72.8865,72.8058,72.8776,2373.0
2022-08-08 13:20:00,81.28,81.29,81.05,81.2,5174.0,72.8865,72.8955,72.6803,72.8148,5174.0
2022-08-08 13:25:00,81.23,81.26,81.1,81.11,4652.0,72.8417,72.8686,72.7251,72.7341,4652.0
2022-08-08 13:30:00,81.08,81.24,81.08,81.22,3754.0,72.7072,72.8506,72.7072,72.8327,3754.0
2022-08-08 13:35:00,81.21,81.24,81.1,81.12,4045.0,72.8237,72.8506,72.7251,72.743,4045.0
2022-08-08 13:40:00,81.1,81.26,81.09,81.22,3672.0,72.7251,72.8686,72.7161,72.8327,3672.0
2022-08-08 13:45:00,81.23,81.24,81.15,81.17,3100.0,72.8417,72.8506,72.7699,72.7879,3100.0
2022-08-08 13:50:00,81.16,81.27,81.12,81.27,4887.0,72.7789,72.8776,72.743,72.8776,4887.0
2022-08-08 13:55:00,81.29,81.4,81.29,81.4,4294.0,72.8955,72.9941,72.8955,72.9941,4294.0
2022-08-08 14:00:00,81.38,81.38,81.11,81.11,3759.0,72.9762,72.9762,72.7341,72.7341,3759.0
2022-08-08 14:05:00,81.09,81.27,81.02,81.27,6930.0,72.7161,72.8776,72.6534,72.8776,6930.0
2022-08-08 14:10:00,81.3,81.3,81.21,81.23,5004.0,72.9045,72.9045,72.8237,72.8417,5004.0
2022-08-08 14:15:00,81.26,81.27,81.16,81.24,6635.0,72.8686,72.8776,72.7789,72.8506,6635.0
2022-08-08 14:20:00,81.25,81.25,81.11,81.11,3004.0,72.8596,72.8596,72.7341,72.7341,3004.0
2022-08-08 14:25:00,81.1,81.15,81.03,81.07,6528.0,72.7251,72.7699,72.6623,72.6982,6528.0
2022-08-08 14:30:00,81.09,81.18,81.03,81.14,3772.0,72.7161,72.7968,72.6623,72.761,3772.0
2022-08-08 14:35:00,81.15,81.15,81.0,81.02,3400.0,72.7699,72.7699,72.6354,72.6534,3400.0
2022-08-08 14:40:00,81.03,81.07,80.93,80.93,4713.0,72.6623,72.6982,72.5727,72.5727,4713.0
2022-08-08 14:45:00,80.95,80.97,80.8,80.94,7008.0,72.5906,72.6085,72.4561,72.5816,7008.0
2022-08-08 14:50:00,80.92,80.92,80.79,80.86,5952.0,72.5637,72.5637,72.4471,72.5099,5952.0
2022-08-08 14:55:00,80.87,81.05,80.87,81.0,14257.0,72.5189,72.6803,72.5189,72.6354,14257.0
2022-08-08 15:00:00,81.02,81.15,80.99,81.13,7006.0,72.6534,72.7699,72.6265,72.752,7006.0
2022-08-08 15:05:00,81.12,81.2,81.12,81.16,7649.0,72.743,72.8148,72.743,72.7789,7649.0
2022-08-08 15:10:00,81.16,81.27,81.11,81.26,9596.0,72.7789,72.8776,72.7341,72.8686,9596.0
2022-08-08 15:15:00,81.23,81.25,81.02,81.06,14098.0,72.8417,72.8596,72.6534,72.6892,14098.0
2022-08-08 15:20:00,81.08,81.24,81.06,81.24,8881.0,72.7072,72.8506,72.6892,72.8506,8881.0
2022-08-08 15:25:00,81.25,81.32,81.24,81.25,8471.0,72.8596,72.9224,72.8506,72.8596,8471.0
2022-08-08 15:30:00,81.22,81.27,81.14,81.27,9030.0,72.8327,72.8776,72.761,72.8776,9030.0
2022-08-08 15:35:00,81.28,81.31,81.19,81.2,14274.0,72.8865,72.9134,72.8058,72.8148,14274.0
2022-08-08 15:40:00,81.21,81.31,81.2,81.31,20113.0,72.8237,72.9134,72.8148,72.9134,20113.0
2022-08-08 15:45:00,81.3,81.33,81.18,81.23,18426.0,72.9045,72.9314,72.7968,72.8417,18426.0
2022-08-08 15:50:00,81.22,81.3,81.15,81.19,28625.0,72.8327,72.9045,72.7699,72.8058,28625.0
2022-08-08 15:55:00,81.17,81.19,81.04,81.08,58285.0,72.7879,72.8058,72.6713,72.7072,58285.0
2022-08-09 09:30:00,80.35,80.37,78.45,78.88,57230.0,72.0526,72.0705,70.3488,70.7344,57230.0
2022-08-09 09:35:00,78.98,79.1,78.36,78.44,34938.0,70.824,70.9316,70.2681,70.3398,34938.0
2022-08-09 09:40:00,78.47,78.68,78.14,78.22,14770.0,70.3667,70.555,70.0708,70.1425,14770.0
2022-08-09 09:45:00,78.17,78.49,78.05,78.06,14817.0,70.0977,70.3846,69.9901,69.999,14817.0
2022-08-09 09:50:00,78.12,78.16,77.41,77.42,29043.0,70.0528,70.0887,69.4162,69.4251,29043.0
2022-08-09 09:55:00,77.4,77.44,77.04,77.12,43170.0,69.4072,69.4431,69.0844,69.1561,43170.0
2022-08-09 10:00:00,77.08,77.29,76.92,76.95,58762.0,69.1202,69.3086,68.9768,69.0037,58762.0
2022-08-09 10:05:00,76.95,77.09,76.61,76.61,35252.0,69.0037,69.1292,68.6988,68.6988,35252.0
2022-08-09 10:10:00,76.62,76.66,76.4,76.43,33071.0,68.7077,68.7436,68.5105,68.5374,33071.0
2022-08-09 10:15:00,76.41,76.71,76.39,76.58,24676.0,68.5194,68.7884,68.5015,68.6719,24676.0
2022-08-09 10:20:00,76.59,76.7,76.1,76.1,11338.0,68.6808,68.7795,68.2414,68.2414,11338.0
2022-08-09 10:25:00,76.01,76.2,76.01,76.12,24610.0,68.1607,68.3311,68.1607,68.2594,24610.0
2022-08-09 10:30:00,76.11,76.65,76.01,76.65,15578.0,68.2504,68.7346,68.1607,68.7346,15578.0
2022-08-09 10:35:00,76.66,76.66,76.1,76.19,16770.0,68.7436,68.7436,68.2414,68.3221,16770.0
2022-08-09 10:40:00,76.17,76.61,76.02,76.53,19681.0,68.3042,68.6988,68.1697,68.627,19681.0
2022-08-09 10:45:00,76.51,76.7,76.5,76.7,7872.0,68.6091,68.7795,68.6001,68.7795,7872.0
2022-08-09 10:50:00,76.72,76.9,76.7,76.72,35182.0,68.7974,68.9588,68.7795,68.7974,35182.0
2022-08-09 10:55:00,76.72,76.74,76.44,76.45,34969.0,68.7974,68.8153,68.5463,68.5553,34969.0
2022-08-09 11:00:00,76.43,76.54,76.35,76.42,23355.0,68.5374,68.636,68.4656,68.5284,23355.0
2022-08-09 11:05:00,76.41,76.56,76.41,76.49,19762.0,68.5194,68.6539,68.5194,68.5912,19762.0
2022-08-09 11:10:00,76.47,76.86,76.43,76.86,13704.0,68.5732,68.923,68.5374,68.923,13704.0
2022-08-09 11:15:00,76.92,77.05,76.86,76.92,19148.0,68.9768,69.0933,68.923,68.9768,19148.0
2022-08-09 11:20:00,76.91,76.99,76.8,76.81,14561.0,68.9678,69.0395,68.8692,68.8781,14561.0
2022-08-09 11:25:00,76.78,76.8,76.67,76.78,16045.0,68.8512,68.8692,68.7526,68.8512,16045.0
2022-08-09 11:30:00,76.78,76.93,76.61,76.66,10014.0,68.8512,68.9857,68.6988,68.7436,10014.0
2022-08-09 11:35:00,76.65,76.75,76.64,76.7,7659.0,68.7346,68.8243,68.7257,68.7795,7659.0
2022-08-09 11:40:00,76.64,76.64,76.44,76.44,7120.0,68.7257,68.7257,68.5463,68.5463,7120.0
2022-08-09 11:45:00,76.44,76.44,76.22,76.22,17103.0,68.5463,68.5463,68.349,68.349,17103.0
2022-08-09 11:50:00,76.21,76.21,75.96,75.96,16384.0,68.3401,68.3401,68.1159,68.1159,16384.0
2022-08-09 11:55:00,75.96,76.01,75.88,75.98,13340.0,68.1159,68.1607,68.0442,68.1338,13340.0
2022-08-09 12:00:00,75.99,76.02,75.82,75.95,12764.0,68.1428,68.1697,67.9904,68.1069,12764.0
2022-08-09 12:05:00,75.95,75.98,75.74,75.81,11512.0,68.1069,68.1338,67.9186,67.9814,11512.0
2022-08-09 12:10:00,75.82,75.87,75.71,75.71,7688.0,67.9904,68.0352,67.8917,67.8917,7688.0
2022-08-09 12:15:00,75.71,75.85,75.69,75.79,7401.0,67.8917,68.0173,67.8738,67.9635,7401.0
2022-08-09 12:20:00,75.8,75.9,75.76,75.76,9727.0,67.9724,68.0621,67.9365,67.9365,9727.0
2022-08-09 12:25:00,75.78,75.8,75.67,75.73,5961.0,67.9545,67.9724,67.8558,67.9096,5961.0
2022-08-09 12:30:00,75.75,75.92,75.75,75.81,18100.0,67.9276,68.08,67.9276,67.9814,18100.0
2022-08-09 12:35:00,75.82,76.01,75.82,76.01,14259.0,67.9904,68.1607,67.9904,68.1607,14259.0
2022-08-09 12:40:00,76.02,76.19,76.02,76.14,7494.0,68.1697,68.3221,68.1697,68.2773,7494.0
2022-08-09 12:45:00,76.14,76.15,75.98,76.13,7965.0,68.2773,68.2863,68.1338,68.2683,7965.0
2022-08-09 12:50:00,76.12,76.12,75.98,75.98,8301.0,68.2594,68.2594,68.1338,68.1338,8301.0
2022-08-09 12:55:00,76.0,76.17,75.93,76.12,9797.0,68.1518,68.3042,68.089,68.2594,9797.0
2022-08-09 13:00:00,76.14,76.31,76.14,76.22,9029.0,68.2773,68.4298,68.2773,68.349,9029.0
2022-08-09 13:05:00,76.23,76.25,76.07,76.1,9379.0,68.358,68.3759,68.2145,68.2414,9379.0
2022-08-09 13:10:00,76.09,76.2,76.06,76.18,6617.0,68.2325,68.3311,68.2056,68.3132,6617.0
2022-08-09 13:15:00,76.2,76.29,76.16,76.23,12653.0,68.3311,68.4118,68.2952,68.358,12653.0
2022-08-09 13:20:00,76.26,76.29,76.17,76.27,10658.0,68.3849,68.4118,68.3042,68.3939,10658.0
2022-08-09 13:25:00,76.27,76.35,76.24,76.28,14658.0,68.3939,68.4656,68.367,68.4028,14658.0
2022-08-09 13:30:00,76.27,76.28,76.15,76.16,9609.0,68.3939,68.4028,68.2863,68.2952,9609.0
2022-08-09 13:35:00,76.17,76.23,76.16,76.23,8576.0,68.3042,68.358,68.2952,68.358,8576.0
2022-08-09 13:40:00,76.22,76.44,76.21,76.38,14183.0,68.349,68.5463,68.3401,68.4925,14183.0
2022-08-09 13:45:00,76.35,76.45,76.3,76.44,7275.0,68.4656,68.5553,68.4208,68.5463,7275.0
2022-08-09 13:50:00,76.46,76.47,76.37,76.44,10981.0,68.5643,68.5732,68.4836,68.5463,10981.0
2022-08-09 13:55:00,76.45,76.51,76.41,76.45,19779.0,68.5553,68.6091,68.5194,68.5553,19779.0
2022-08-09 14:00:00,76.45,76.47,76.32,76.32,13987.0,68.5553,68.5732,68.4387,68.4387,13987.0
2022-08-09 14:05:00,76.32,76.46,76.27,76.46,14552.0,68.4387,68.5643,68.3939,68.5643,14552.0
2022-08-09 14:10:00,76.46,76.47,76.32,76.33,10856.0,68.5643,68.5732,68.4387,68.4477,10856.0
2022-08-09 14:15:00,76.32,76.32,76.08,76.15,12880.0,68.4387,68.4387,68.2235,68.2863,12880.0
2022-08-09 14:20:00,76.17,76.2,76.06,76.12,18311.0,68.3042,68.3311,68.2056,68.2594,18311.0
2022-08-09 14:25:00,76.17,76.28,76.15,76.26,10828.0,68.3042,68.4028,68.2863,68.3849,10828.0
2022-08-09 14:30:00,76.25,76.38,76.25,76.38,12338.0,68.3759,68.4925,68.3759,68.4925,12338.0
2022-08-09 14:35:00,76.4,76.44,76.34,76.44,13835.0,68.5105,68.5463,68.4567,68.5463,13835.0
2022-08-09 14:40:00,76.45,76.56,76.42,76.56,13381.0,68.5553,68.6539,68.5284,68.6539,13381.0
2022-08-09 14:45:00,76.57,76.72,76.57,76.71,15881.0,68.6629,68.7974,68.6629,68.7884,15881.0
2022-08-09 14:50:00,76.71,76.83,76.7,76.7,12799.0,68.7884,68.8961,68.7795,68.7795,12799.0
2022-08-09 14:55:00,76.69,76.8,76.66,76.73,13289.0,68.7705,68.8692,68.7436,68.8064,13289.0
2022-08-09 15:00:00,76.74,76.95,76.74,76.91,21507.0,68.8153,69.0037,68.8153,68.9678,21507.0
2022-08-09 15:05:00,76.91,76.94,76.78,76.78,13308.0,68.9678,68.9947,68.8512,68.8512,13308.0
2022-08-09 15:10:00,76.77,76.94,76.77,76.89,19591.0,68.8422,68.9947,68.8422,68.9499,19591.0
2022-08-09 15:15:00,76.89,76.95,76.88,76.93,17520.0,68.9499,69.0037,68.9409,68.9857,17520.0
2022-08-09 15:20:00,76.93,77.02,76.93,77.01,17790.0,68.9857,69.0664,68.9857,69.0575,17790.0
2022-08-09 15:25:00,77.03,77.07,76.98,76.99,17046.0,69.0754,69.1113,69.0306,69.0395,17046.0
2022-08-09 15:30:00,76.98,77.05,76.94,77.03,22893.0,69.0306,69.0933,68.9947,69.0754,22893.0
2022-08-09 15:35:00,77.06,77.14,77.04,77.13,25262.0,69.1023,69.174,69.0844,69.1651,25262.0
2022-08-09 15:40:00,77.14,77.18,76.98,77.06,33628.0,69.174,69.2099,69.0306,69.1023,33628.0
2022-08-09 15:45:00,77.08,77.2,77.08,77.14,30693.0,69.1202,69.2278,69.1202,69.174,30693.0
2022-08-09 15:50:00,77.16,77.33,77.16,77.26,48631.0,69.192,69.3444,69.192,69.2816,48631.0
2022-08-09 15:55:00,77.28,77.37,77.16,77.35,90990.0,69.2996,69.3803,69.192,69.3624,90990.0
2022-08-10 09:30:00,78.64,79.41,78.55,79.25,31410.0,70.5191,71.2096,70.4384,71.0661,31410.0
2022-08-10 09:35:00,79.32,79.58,79.13,79.55,8821.0,71.1289,71.3621,70.9585,71.3352,8821.0
2022-08-10 09:40:00,79.4,79.56,79.15,79.47,14726.0,71.2007,71.3441,70.9765,71.2634,14726.0
2022-08-10 09:45:00,79.48,79.58,79.28,79.53,12739.0,71.2724,71.3621,71.0931,71.3172,12739.0
2022-08-10 09:50:00,79.59,79.76,79.44,79.44,6996.0,71.371,71.5235,71.2365,71.2365,6996.0
2022-08-10 09:55:00,79.47,79.49,79.2,79.25,9329.0,71.2634,71.2814,71.0213,71.0661,9329.0
2022-08-10 10:00:00,79.31,79.62,79.25,79.42,15461.0,71.12,71.3979,71.0661,71.2186,15461.0
2022-08-10 10:05:00,79.43,79.49,79.32,79.46,4324.0,71.2276,71.2814,71.1289,71.2545,4324.0
2022-08-10 10:10:00,79.46,79.59,79.39,79.47,5235.0,71.2545,71.371,71.1917,71.2634,5235.0
2022-08-10 10:15:00,79.47,79.52,79.29,79.3,5460.0,71.2634,71.3083,71.102,71.111,5460.0
2022-08-10 10:20:00,79.23,79.33,79.15,79.29,3472.0,71.0482,71.1379,70.9765,71.102,3472.0
2022-08-10 10:25:00,79.3,79.43,79.26,79.4,3127.0,71.111,71.2276,71.0751,71.2007,3127.0
2022-08-10 10:30:00,79.42,79.52,79.26,79.48,9898.0,71.2186,71.3083,71.0751,71.2724,9898.0
2022-08-10 10:35:00,79.48,79.71,79.42,79.69,9963.0,71.2724,71.4786,71.2186,71.4607,9963.0
2022-08-10 10:40:00,79.67,79.85,79.67,79.84,8483.0,71.4428,71.6042,71.4428,71.5952,8483.0
2022-08-10 10:45:00,79.83,79.91,79.8,79.88,3930.0,71.5863,71.658,71.5594,71.6311,3930.0
2022-08-10 10:50:00,79.95,79.99,79.88,79.92,9778.0,71.6939,71.7297,71.6311,71.667,9778.0
2022-08-10 10:55:00,79.95,79.95,79.8,79.91,5481.0,71.6939,71.6939,71.5594,71.658,5481.0
2022-08-10 11:00:00,79.9,80.09,79.87,80.04,12267.0,71.649,71.8194,71.6221,71.7746,12267.0
2022-08-10 11:05:00,80.15,80.26,80.13,80.26,4936.0,71.8732,71.9718,71.8553,71.9718,4936.0
2022-08-10 11:10:00,80.26,80.27,80.13,80.15,6200.0,71.9718,71.9808,71.8553,71.8732,6200.0
2022-08-10 11:15:00,80.13,80.2,80.0,80.14,9550.0,71.8553,71.918,71.7387,71.8642,9550.0
2022-08-10 11:20:00,80.14,80.33,80.14,80.33,3018.0,71.8642,72.0346,71.8642,72.0346,3018.0
2022-08-10 11:25:00,80.32,80.55,80.29,80.43,17903.0,72.0257,72.2319,71.9988,72.1243,17903.0
2022-08-10 11:30:00,80.42,80.62,80.4,80.51,4848.0,72.1153,72.2947,72.0974,72.196,4848.0
2022-08-10 11:35:00,80.44,80.54,80.39,80.5,2930.0,72.1333,72.2229,72.0884,72.1871,2930.0
2022-08-10 11:40:00,80.45,80.59,80.45,80.49,5634.0,72.1422,72.2678,72.1422,72.1781,5634.0
2022-08-10 11:45:00,80.48,80.53,80.39,80.39,3400.0,72.1691,72.214,72.0884,72.0884,3400.0
2022-08-10 11:50:00,80.39,80.4,80.27,80.27,12221.0,72.0884,72.0974,71.9808,71.9808,12221.0
2022-08-10 11:55:00,80.28,80.33,80.22,80.25,8084.0,71.9898,72.0346,71.936,71.9629,8084.0
2022-08-10 12:00:00,80.26,80.38,80.26,80.29,19108.0,71.9718,72.0795,71.9718,71.9988,19108.0
2022-08-10 12:05:00,80.29,80.33,80.17,80.28,9618.0,71.9988,72.0346,71.8911,71.9898,9618.0
2022-08-10 12:10:00,80.28,80.39,80.21,80.21,5287.0,71.9898,72.0884,71.927,71.927,5287.0
2022-08-10 12:15:00,80.19,80.26,79.98,80.0,13486.0,71.9091,71.9718,71.7208,71.7387,13486.0
2022-08-10 12:20:00,80.04,80.04,79.86,79.87,6498.0,71.7746,71.7746,71.6132,71.6221,6498.0
2022-08-10 12:25:00,79.85,79.98,79.76,79.96,7331.0,71.6042,71.7208,71.5235,71.7028,7331.0
2022-08-10 12:30:00,79.95,79.97,79.87,79.96,3239.0,71.6939,71.7118,71.6221,71.7028,3239.0
2022-08-10 12:35:00,79.95,79.98,79.89,79.9,4273.0,71.6939,71.7208,71.6401,71.649,4273.0
2022-08-10 12:40:00,79.91,79.99,79.88,79.97,4785.0,71.658,71.7297,71.6311,71.7118,4785.0
2022-08-10 12:45:00,79.99,79.99,79.91,79.98,2300.0,71.7297,71.7297,71.658,71.7208,2300.0
2022-08-10 12:50:00,80.03,80.04,79.95,80.02,5470.0,71.7656,71.7746,71.6939,71.7566,5470.0
2022-08-10 12:55:00,80.02,80.03,79.97,80.02,2861.0,71.7566,71.7656,71.7118,71.7566,2861.0
2022-08-10 13:00:00,80.02,80.04,79.92,80.01,6325.0,71.7566,71.7746,71.667,71.7477,6325.0
2022-08-10 13:05:00,80.01,80.2,79.99,80.18,3524.0,71.7477,71.918,71.7297,71.9001,3524.0
2022-08-10 13:10:00,80.19,80.19,80.08,80.1,4600.0,71.9091,71.9091,71.8104,71.8284,4600.0
2022-08-10 13:15:00,80.09,80.2,80.06,80.16,2677.0,71.8194,71.918,71.7925,71.8822,2677.0
2022-08-10 13:20:00,80.16,80.2,80.09,80.2,3491.0,71.8822,71.918,71.8194,71.918,3491.0
2022-08-10 13:25:00,80.16,80.16,79.99,79.99,6725.0,71.8822,71.8822,71.7297,71.7297,6725.0
2022-08-10 13:30:00,80.0,80.07,79.92,80.06,4049.0,71.7387,71.8015,71.667,71.7925,4049.0
2022-08-10 13:35:00,80.1,80.17,80.1,80.15,2768.0,71.8284,71.8911,71.8284,71.8732,2768.0
2022-08-10 13:40:00,80.18,80.26,80.13,80.26,2910.0,71.9001,71.9718,71.8553,71.9718,2910.0
2022-08-10 13:45:00,80.27,80.31,80.17,80.31,14034.0,71.9808,72.0167,71.8911,72.0167,14034.0
2022-08-10 13:50:00,80.33,80.43,80.31,80.43,5798.0,72.0346,72.1243,72.0167,72.1243,5798.0
2022-08-10 13:55:00,80.45,80.5,80.4,80.5,4249.0,72.1422,72.1871,72.0974,72.1871,4249.0
2022-08-10 14:00:00,80.48,80.53,80.41,80.49,5100.0,72.1691,72.214,72.1064,72.1781,5100.0
2022-08-10 14:05:00,80.53,80.53,80.38,80.39,8590.0,72.214,72.214,72.0795,72.0884,8590.0
2022-08-10 14:10:00,80.38,80.47,80.36,80.43,3623.0,72.0795,72.1602,72.0615,72.1243,3623.0
2022-08-10 14:15:00,80.44,80.52,80.44,80.48,4179.0,72.1333,72.205,72.1333,72.1691,4179.0
2022-08-10 14:20:00,80.47,80.66,80.47,80.66,7725.0,72.1602,72.3305,72.1602,72.3305,7725.0
2022-08-10 14:25:00,80.66,80.66,80.48,80.55,7349.0,72.3305,72.3305,72.1691,72.2319,7349.0
2022-08-10 14:30:00,80.56,80.59,80.46,80.56,3958.0,72.2409,72.2678,72.1512,72.2409,3958.0
2022-08-10 14:35:00,80.59,80.72,80.58,80.6,7430.0,72.2678,72.3843,72.2588,72.2767,7430.0
2022-08-10 14:40:00,80.57,80.65,80.56,80.58,5029.0,72.2498,72.3216,72.2409,72.2588,5029.0
2022-08-10 14:45:00,80.58,80.59,80.42,80.43,9747.0,72.2588,72.2678,72.1153,72.1243,9747.0
2022-08-10 14:50:00,80.43,80.59,80.43,80.58,2223.0,72.1243,72.2678,72.1243,72.2588,2223.0
2022-08-10 14:55:00,80.56,80.58,80.45,80.47,9011.0,72.2409,72.2588,72.1422,72.1602,9011.0
2022-08-10 15:00:00,80.47,80.48,80.34,80.35,8282.0,72.1602,72.1691,72.0436,72.0526,8282.0
2022-08-10 15:05:00,80.35,80.39,80.25,80.29,11819.0,72.0526,72.0884,71.9629,71.9988,11819.0
2022-08-10 15:10:00,80.29,80.44,80.29,80.44,9859.0,71.9988,72.1333,71.9988,72.1333,9859.0
2022-08-10 15:15:00,80.45,80.5,80.36,80.43,11078.0,72.1422,72.1871,72.0615,72.1243,11078.0
2022-08-10 15:20:00,80.42,80.5,80.38,80.47,7130.0,72.1153,72.1871,72.0795,72.1602,7130.0
2022-08-10 15:25:00,80.46,80.49,80.43,80.45,5462.0,72.1512,72.1781,72.1243,72.1422,5462.0
2022-08-10 15:30:00,80.47,80.47,80.4,80.45,7762.0,72.1602,72.1602,72.0974,72.1422,7762.0
2022-08-10 15:35:00,80.46,80.56,80.45,80.52,14374.0,72.1512,72.2409,72.1422,72.205,14374.0
2022-08-10 15:40:00,80.51,80.51,80.35,80.45,17766.0,72.196,72.196,72.0526,72.1422,17766.0
2022-08-10 15:45:00,80.45,80.47,80.35,80.36,18568.0,72.1422,72.1602,72.0526,72.0615,18568.0
2022-08-10 15:50:00,80.35,80.37,80.21,80.24,33044.0,72.0526,72.0705,71.927,71.9539,33044.0
2022-08-10 15:55:00,80.23,80.37,80.18,80.34,62939.0,71.9449,72.0705,71.9001,72.0436,62939.0
2022-08-11 09:30:00,81.0,81.34,80.43,80.79,31836.0,72.6354,72.9403,72.1243,72.4471,31836.0
2022-08-11 09:35:00,80.76,81.39,80.66,81.13,10300.0,72.4202,72.9852,72.3305,72.752,10300.0
2022-08-11 09:40:00,81.08,81.53,80.98,81.46,11992.0,72.7072,73.1107,72.6175,73.0479,11992.0
2022-08-11 09:45:00,81.45,82.27,81.45,82.27,21708.0,73.039,73.7743,73.039,73.7743,21708.0
2022-08-11 09:50:00,82.25,82.47,82.22,82.22,33068.0,73.7563,73.9536,73.7294,73.7294,33068.0
2022-08-11 09:55:00,82.22,82.45,82.14,82.24,18980.0,73.7294,73.9357,73.6577,73.7474,18980.0
2022-08-11 10:00:00,82.26,82.74,82.26,82.72,15427.0,73.7653,74.1957,73.7653,74.1778,15427.0
2022-08-11 10:05:00,82.7,83.13,82.7,83.03,20699.0,74.1599,74.5455,74.1599,74.4558,20699.0
2022-08-11 10:10:00,83.06,83.25,82.96,83.23,30293.0,74.4827,74.6531,74.393,74.6351,30293.0
2022-08-11 10:15:00,83.21,83.63,83.17,83.4,23778.0,74.6172,74.9938,74.5813,74.7876,23778.0
2022-08-11 10:20:00,83.39,83.46,83.05,83.12,20351.0,74.7786,74.8414,74.4737,74.5365,20351.0
2022-08-11 10:25:00,83.07,83.28,82.86,82.9,16708.0,74.4917,74.68,74.3034,74.3392,16708.0
2022-08-11 10:30:00,82.9,83.41,82.9,83.35,10534.0,74.3392,74.7966,74.3392,74.7428,10534.0
2022-08-11 10:35:00,83.35,83.6,83.35,83.45,13989.0,74.7428,74.9669,74.7428,74.8324,13989.0
2022-08-11 10:40:00,83.41,83.43,83.07,83.34,20693.0,74.7966,74.8145,74.4917,74.7338,20693.0
2022-08-11 10:45:00,83.34,83.34,83.15,83.2,8678.0,74.7338,74.7338,74.5634,74.6082,8678.0
2022-08-11 10:50:00,83.21,83.56,83.19,83.56,10144.0,74.6172,74.9311,74.5993,74.9311,10144.0
2022-08-11 10:55:00,83.57,83.64,83.44,83.5,12227.0,74.94,75.0028,74.8235,74.8773,12227.0
2022-08-11 11:00:00,83.51,83.63,83.34,83.35,34537.0,74.8862,74.9938,74.7338,74.7428,34537.0
2022-08-11 11:05:00,83.35,83.42,83.08,83.14,22498.0,74.7428,74.8055,74.5006,74.5544,22498.0
2022-08-11 11:10:00,83.14,83.22,82.86,83.01,29097.0,74.5544,74.6262,74.3034,74.4379,29097.0
2022-08-11 11:15:00,82.99,83.06,82.66,82.67,16270.0,74.4199,74.4827,74.124,74.133,16270.0
2022-08-11 11:20:00,82.69,82.96,82.68,82.93,13043.0,74.1509,74.393,74.1419,74.3661,13043.0
2022-08-11 11:25:00,82.93,82.93,82.8,82.91,11596.0,74.3661,74.3661,74.2496,74.3482,11596.0
2022-08-11 11:30:00,82.9,82.98,82.86,82.91,19990.0,74.3392,74.411,74.3034,74.3482,19990.0
2022-08-11 11:35:00,82.92,82.93,82.83,82.85,13576.0,74.3572,74.3661,74.2765,74.2944,13576.0
2022-08-11 11:40:00,82.87,82.98,82.79,82.88,10444.0,74.3123,74.411,74.2406,74.3213,10444.0
2022-08-11 11:45:00,82.86,82.98,82.75,82.84,9996.0,74.3034,74.411,74.2047,74.2854,9996.0
2022-08-11 11:50:00,82.81,82.91,82.68,82.82,10577.0,74.2585,74.3482,74.1419,74.2675,10577.0
2022-08-11 11:55:00,82.86,82.91,82.68,82.78,14496.0,74.3034,74.3482,74.1419,74.2316,14496.0
2022-08-11 12:00:00,82.81,82.93,82.8,82.89,12000.0,74.2585,74.3661,74.2496,74.3303,12000.0
2022-08-11 12:05:00,82.9,82.9,82.66,82.77,9524.0,74.3392,74.3392,74.124,74.2227,9524.0
2022-08-11 12:10:00,82.75,82.89,82.72,82.74,10884.0,74.2047,74.3303,74.1778,74.1957,10884.0
2022-08-11 12:15:00,82.75,82.84,82.63,82.8,8035.0,74.2047,74.2854,74.0971,74.2496,8035.0
2022-08-11 12:20:00,82.8,82.82,82.62,82.72,11082.0,74.2496,74.2675,74.0881,74.1778,11082.0
2022-08-11 12:25:00,82.69,82.99,82.69,82.99,5449.0,74.1509,74.4199,74.1509,74.4199,5449.0
2022-08-11 12:30:00,82.98,83.07,82.95,83.01,16927.0,74.411,74.4917,74.3841,74.4379,16927.0
2022-08-11 12:35:00,83.01,83.24,83.0,83.16,9977.0,74.4379,74.6441,74.4289,74.5724,9977.0
2022-08-11 12:40:00,83.16,83.28,83.16,83.28,2814.0,74.5724,74.68,74.5724,74.68,2814.0
2022-08-11 12:45:00,83.25,83.39,83.15,83.39,5723.0,74.6531,74.7786,74.5634,74.7786,5723.0
2022-08-11 12:50:00,83.35,83.44,83.35,83.42,10565.0,74.7428,74.8235,74.7428,74.8055,10565.0
2022-08-11 12:55:00,83.42,83.42,83.15,83.2,13102.0,74.8055,74.8055,74.5634,74.6082,13102.0
2022-08-11 13:00:00,83.23,83.25,83.05,83.09,11070.0,74.6351,74.6531,74.4737,74.5096,11070.0
2022-08-11 13:05:00,83.12,83.13,83.01,83.01,4827.0,74.5365,74.5455,74.4379,74.4379,4827.0
2022-08-11 13:10:00,83.01,83.05,82.9,82.91,5938.0,74.4379,74.4737,74.3392,74.3482,5938.0
2022-08-11 13:15:00,82.91,83.16,82.9,83.16,5785.0,74.3482,74.5724,74.3392,74.5724,5785.0
2022-08-11 13:20:00,83.17,83.33,83.12,83.27,3601.0,74.5813,74.7248,74.5365,74.671,3601.0
2022-08-11 13:25:00,83.26,83.28,83.11,83.16,7514.0,74.6621,74.68,74.5275,74.5724,7514.0
2022-08-11 13:30:00,83.16,83.19,82.97,82.98,5882.0,74.5724,74.5993,74.402,74.411,5882.0
2022-08-11 13:35:00,82.98,83.04,82.97,83.02,4365.0,74.411,74.4648,74.402,74.4468,4365.0
2022-08-11 13:40:00,83.0,83.19,82.98,83.11,5397.0,74.4289,74.5993,74.411,74.5275,5397.0
2022-08-11 13:45:00,83.13,83.28,83.08,83.22,3854.0,74.5455,74.68,74.5006,74.6262,3854.0
2022-08-11 13:50:00,83.22,83.28,83.13,83.13,5250.0,74.6262,74.68,74.5455,74.5455,5250.0
2022-08-11 13:55:00,83.1,83.13,83.01,83.03,5156.0,74.5186,74.5455,74.4379,74.4558,5156.0
2022-08-11 14:00:00,83.04,83.04,82.77,82.8,10248.0,74.4648,74.4648,74.2227,74.2496,10248.0
2022-08-11 14:05:00,82.79,82.89,82.76,82.88,7700.0,74.2406,74.3303,74.2137,74.3213,7700.0
2022-08-11 14:10:00,82.89,82.92,82.8,82.85,11796.0,74.3303,74.3572,74.2496,74.2944,11796.0
2022-08-11 14:15:00,82.8,82.98,82.79,82.98,5835.0,74.2496,74.411,74.2406,74.411,5835.0
2022-08-11 14:20:00,82.95,82.98,82.88,82.9,14274.0,74.3841,74.411,74.3213,74.3392,14274.0
2022-08-11 14:25:00,82.9,82.99,82.89,82.97,5337.0,74.3392,74.4199,74.3303,74.402,5337.0
2022-08-11 14:30:00,82.94,82.98,82.79,82.83,11185.0,74.3751,74.411,74.2406,74.2765,11185.0
2022-08-11 14:35:00,82.83,82.86,82.78,82.83,7621.0,74.2765,74.3034,74.2316,74.2765,7621.0
2022-08-11 14:40:00,82.85,82.85,82.73,82.76,19224.0,74.2944,74.2944,74.1868,74.2137,19224.0
2022-08-11 14:45:00,82.77,82.82,82.65,82.66,19345.0,74.2227,74.2675,74.115,74.124,19345.0
2022-08-11 14:50:00,82.65,82.65,82.37,82.37,4731.0,74.115,74.115,73.864,73.864,4731.0
2022-08-11 14:55:00,82.38,82.45,82.28,82.35,11622.0,73.8729,73.9357,73.7833,73.846,11622.0
2022-08-11 15:00:00,82.35,82.35,82.23,82.31,7612.0,73.846,73.846,73.7384,73.8102,7612.0
2022-08-11 15:05:00,82.34,82.34,82.2,82.33,32656.0,73.8371,73.8371,73.7115,73.8281,32656.0
2022-08-11 15:10:00,82.34,82.38,82.26,82.38,13307.0,73.8371,73.8729,73.7653,73.8729,13307.0
2022-08-11 15:15:00,82.35,82.43,82.33,82.39,5300.0,73.846,73.9178,73.8281,73.8819,5300.0
2022-08-11 15:20:00,82.38,82.49,82.36,82.46,7643.0,73.8729,73.9716,73.855,73.9447,7643.0
2022-08-11 15:25:00,82.45,82.57,82.41,82.53,6841.0,73.9357,74.0433,73.8998,74.0074,6841.0
2022-08-11 15:30:00,82.53,82.57,82.45,82.56,8305.0,74.0074,74.0433,73.9357,74.0343,8305.0
2022-08-11 15:35:00,82.56,82.56,82.34,82.36,8930.0,74.0343,74.0343,73.8371,73.855,8930.0
2022-08-11 15:40:00,82.33,82.4,82.28,82.28,12254.0,73.8281,73.8909,73.7833,73.7833,12254.0
2022-08-11 15:45:00,82.29,82.3,82.19,82.3,19197.0,73.7922,73.8012,73.7025,73.8012,19197.0
2022-08-11 15:50:00,82.28,82.53,82.28,82.52,42751.0,73.7833,74.0074,73.7833,73.9985,42751.0
2022-08-11 15:55:00,82.54,82.56,82.4,82.47,96908.0,74.0164,74.0343,73.8909,73.9536,96908.0
2022-08-12 09:30:00,82.66,82.8,82.32,82.62,11306.0,74.124,74.2496,73.8191,74.0881,11306.0
2022-08-12 09:35:00,82.64,82.74,82.58,82.71,4970.0,74.1061,74.1957,74.0523,74.1688,4970.0
2022-08-12 09:40:00,82.76,83.11,82.76,82.94,5802.0,74.2137,74.5275,74.2137,74.3751,5802.0
2022-08-12 09:45:00,83.01,83.27,82.9,83.17,12630.0,74.4379,74.671,74.3392,74.5813,12630.0
2022-08-12 09:50:00,83.17,83.25,82.85,82.85,7110.0,74.5813,74.6531,74.2944,74.2944,7110.0
2022-08-12 09:55:00,82.89,83.02,82.79,83.02,4264.0,74.3303,74.4468,74.2406,74.4468,4264.0
2022-08-12 10:00:00,82.85,82.85,82.38,82.79,4363.0,74.2944,74.2944,73.8729,74.2406,4363.0
2022-08-12 10:05:00,82.84,83.04,82.81,82.87,10607.0,74.2854,74.4648,74.2585,74.3123,10607.0
2022-08-12 10:10:00,82.89,82.96,82.79,82.79,4821.0,74.3303,74.393,74.2406,74.2406,4821.0
2022-08-12 10:15:00,82.81,82.96,82.8,82.91,3676.0,74.2585,74.393,74.2496,74.3482,3676.0
2022-08-12 10:20:00,82.93,82.93,82.76,82.79,5449.0,74.3661,74.3661,74.2137,74.2406,5449.0
2022-08-12 10:25:00,82.81,82.82,82.69,82.74,3666.0,74.2585,74.2675,74.1509,74.1957,3666.0
2022-08-12 10:30:00,82.71,82.84,82.64,82.74,3332.0,74.1688,74.2854,74.1061,74.1957,3332.0
2022-08-12 10:35:00,82.73,82.74,82.59,82.6,5091.0,74.1868,74.1957,74.0612,74.0702,5091.0
2022-08-12 10:40:00,82.56,82.56,82.35,82.4,3589.0,74.0343,74.0343,73.846,73.8909,3589.0
2022-08-12 10:45:00,82.42,82.46,82.26,82.46,6362.0,73.9088,73.9447,73.7653,73.9447,6362.0
2022-08-12 10:50:00,82.56,82.61,82.56,82.57,1999.0,74.0343,74.0792,74.0343,74.0433,1999.0
2022-08-12 10:55:00,82.59,82.6,82.44,82.47,4682.0,74.0612,74.0702,73.9267,73.9536,4682.0
2022-08-12 11:00:00,82.44,82.67,82.44,82.6,4265.0,73.9267,74.133,73.9267,74.0702,4265.0
2022-08-12 11:05:00,82.61,82.68,82.52,82.62,3600.0,74.0792,74.1419,73.9985,74.0881,3600.0
2022-08-12 11:10:00,82.62,82.65,82.57,82.59,4038.0,74.0881,74.115,74.0433,74.0612,4038.0
2022-08-12 11:15:00,82.61,82.79,82.54,82.66,4472.0,74.0792,74.2406,74.0164,74.124,4472.0
2022-08-12 11:20:00,82.67,82.79,82.55,82.58,9610.0,74.133,74.2406,74.0254,74.0523,9610.0
2022-08-12 11:25:00,82.56,82.69,82.5,82.58,7660.0,74.0343,74.1509,73.9805,74.0523,7660.0
2022-08-12 11:30:00,82.61,82.75,82.56,82.75,3385.0,74.0792,74.2047,74.0343,74.2047,3385.0
2022-08-12 11:35:00,82.75,82.87,82.72,82.86,6739.0,74.2047,74.3123,74.1778,74.3034,6739.0
2022-08-12 11:40:00,82.84,82.85,82.74,82.74,4629.0,74.2854,74.2944,74.1957,74.1957,4629.0
2022-08-12 11:45:00,82.75,82.84,82.75,82.77,4333.0,74.2047,74.2854,74.2047,74.2227,4333.0
2022-08-12 11:50:00,82.77,82.81,82.76,82.8,4057.0,74.2227,74.2585,74.2137,74.2496,4057.0
2022-08-12 11:55:00,82.8,82.82,82.73,82.75,8358.0,74.2496,74.2675,74.1868,74.2047,8358.0
2022-08-12 12:00:00,82.8,82.86,82.7,82.7,4173.0,74.2496,74.3034,74.1599,74.1599,4173.0
2022-08-12 12:05:00,82.74,82.82,82.74,82.79,1220.0,74.1957,74.2675,74.1957,74.2406,1220.0
2022-08-12 12:10:00,82.83,82.84,82.76,82.76,2100.0,74.2765,74.2854,74.2137,74.2137,2100.0
2022-08-12 12:15:00,82.74,82.81,82.74,82.81,2361.0,74.1957,74.2585,74.1957,74.2585,2361.0
2022-08-12 12:20:00,82.77,82.83,82.76,82.8,5662.0,74.2227,74.2765,74.2137,74.2496,5662.0
2022-08-12 12:25:00,82.82,82.9,82.82,82.85,6853.0,74.2675,74.3392,74.2675,74.2944,6853.0
2022-08-12 12:30:00,82.86,82.98,82.85,82.98,7076.0,74.3034,74.411,74.2944,74.411,7076.0
2022-08-12 12:35:00,83.0,83.04,82.97,83.03,5839.0,74.4289,74.4648,74.402,74.4558,5839.0
2022-08-12 12:40:00,83.01,83.01,82.93,83.0,4136.0,74.4379,74.4379,74.3661,74.4289,4136.0
2022-08-12 12:45:00,83.0,83.05,82.96,82.97,1942.0,74.4289,74.4737,74.393,74.402,1942.0
2022-08-12 12:50:00,82.95,82.97,82.9,82.92,2200.0,74.3841,74.402,74.3392,74.3572,2200.0
2022-08-12 12:55:00,82.95,82.96,82.92,82.95,1513.0,74.3841,74.393,74.3572,74.3841,1513.0
2022-08-12 13:00:00,82.95,83.01,82.95,82.99,2930.0,74.3841,74.4379,74.3841,74.4199,2930.0
2022-08-12 13:05:00,83.02,83.07,83.02,83.06,1704.0,74.4468,74.4917,74.4468,74.4827,1704.0
2022-08-12 13:10:00,83.07,83.12,83.01,83.06,9348.0,74.4917,74.5365,74.4379,74.4827,9348.0
2022-08-12 13:15:00,83.05,83.12,83.03,83.08,2732.0,74.4737,74.5365,74.4558,74.5006,2732.0
2022-08-12 13:20:00,83.09,83.11,82.97,83.01,6851.0,74.5096,74.5275,74.402,74.4379,6851.0
2022-08-12 13:25:00,83.02,83.03,82.92,82.95,3048.0,74.4468,74.4558,74.3572,74.3841,3048.0
2022-08-12 13:30:00,82.95,82.96,82.88,82.92,11225.0,74.3841,74.393,74.3213,74.3572,11225.0
2022-08-12 13:35:00,82.92,82.93,82.78,82.87,4122.0,74.3572,74.3661,74.2316,74.3123,4122.0
2022-08-12 13:40:00,82.9,83.01,82.89,82.95,4450.0,74.3392,74.4379,74.3303,74.3841,4450.0
2022-08-12 13:45:00,82.97,83.05,82.96,83.01,10327.0,74.402,74.4737,74.393,74.4379,10327.0
2022-08-12 13:50:00,83.0,83.02,82.97,82.97,8912.0,74.4289,74.4468,74.402,74.402,8912.0
2022-08-12 13:55:00,82.99,83.01,82.95,83.0,3900.0,74.4199,74.4379,74.3841,74.4289,3900.0
2022-08-12 14:00:00,83.0,83.1,82.97,83.01,6701.0,74.4289,74.5186,74.402,74.4379,6701.0
2022-08-12 14:05:00,83.02,83.07,83.01,83.07,1066.0,74.4468,74.4917,74.4379,74.4917,1066.0
2022-08-12 14:10:00,83.08,83.12,83.02,83.02,5354.0,74.5006,74.5365,74.4468,74.4468,5354.0
2022-08-12 14:15:00,83.02,83.12,83.02,83.04,4582.0,74.4468,74.5365,74.4468,74.4648,4582.0
2022-08-12 14:20:00,83.03,83.07,82.99,83.04,8299.0,74.4558,74.4917,74.4199,74.4648,8299.0
2022-08-12 14:25:00,83.03,83.04,82.93,83.04,3151.0,74.4558,74.4648,74.3661,74.4648,3151.0
2022-08-12 14:30:00,83.05,83.12,83.02,83.05,6934.0,74.4737,74.5365,74.4468,74.4737,6934.0
2022-08-12 14:35:00,83.05,83.09,83.04,83.07,3050.0,74.4737,74.5096,74.4648,74.4917,3050.0
2022-08-12 14:40:00,83.07,83.1,83.06,83.09,6766.0,74.4917,74.5186,74.4827,74.5096,6766.0
2022-08-12 14:45:00,83.1,83.15,83.07,83.09,9771.0,74.5186,74.5634,74.4917,74.5096,9771.0
2022-08-12 14:50:00,83.09,83.13,83.08,83.1,5725.0,74.5096,74.5455,74.5006,74.5186,5725.0
2022-08-12 14:55:00,83.06,83.08,83.03,83.06,2920.0,74.4827,74.5006,74.4558,74.4827,2920.0
2022-08-12 15:00:00,83.08,83.08,82.99,83.03,5657.0,74.5006,74.5006,74.4199,74.4558,5657.0
2022-08-12 15:05:00,83.01,83.06,83.0,83.05,8488.0,74.4379,74.4827,74.4289,74.4737,8488.0
2022-08-12 15:10:00,83.05,83.26,83.04,83.19,12747.0,74.4737,74.6621,74.4648,74.5993,12747.0
2022-08-12 15:15:00,83.19,83.25,83.15,83.23,10837.0,74.5993,74.6531,74.5634,74.6351,10837.0
2022-08-12 15:20:00,83.22,83.25,83.18,83.25,10137.0,74.6262,74.6531,74.5903,74.6531,10137.0
2022-08-12 15:25:00,83.26,83.42,83.2,83.39,13965.0,74.6621,74.8055,74.6082,74.7786,13965.0
2022-08-12 15:30:00,83.37,83.51,83.3,83.3,21366.0,74.7607,74.8862,74.6979,74.6979,21366.0
2022-08-12 15:35:00,83.3,83.3,83.19,83.2,28132.0,74.6979,74.6979,74.5993,74.6082,28132.0
2022-08-12 15:40:00,83.2,83.38,83.19,83.26,34147.0,74.6082,74.7697,74.5993,74.6621,34147.0
2022-08-12 15:45:00,83.27,83.27,83.12,83.2,14367.0,74.671,74.671,74.5365,74.6082,14367.0
2022-08-12 15:50:00,83.22,83.25,83.11,83.22,33251.0,74.6262,74.6531,74.5275,74.6262,33251.0
2022-08-12 15:55:00,83.25,83.45,83.21,83.42,77409.0,74.6531,74.8324,74.6172,74.8055,77409.0
2022-08-15 09:30:00,82.88,82.88,82.34,82.58,24394.0,74.3213,74.3213,73.8371,74.0523,24394.0
2022-08-15 09:35:00,82.58,82.91,82.42,82.66,20012.0,74.0523,74.3482,73.9088,74.124,20012.0
2022-08-15 09:40:00,82.7,82.75,82.06,82.06,11781.0,74.1599,74.2047,73.586,73.586,11781.0
2022-08-15 09:45:00,82.1,82.18,81.56,81.68,9558.0,73.6218,73.6936,73.1376,73.2452,9558.0
2022-08-15 09:50:00,81.7,81.94,81.23,81.93,43590.0,73.2631,73.4784,72.8417,73.4694,43590.0
2022-08-15 09:55:00,82.0,82.5,81.84,82.45,24942.0,73.5322,73.9805,73.3887,73.9357,24942.0
2022-08-15 10:00:00,82.37,82.41,81.65,81.75,23635.0,73.864,73.8998,73.2183,73.308,23635.0
2022-08-15 10:05:00,81.74,81.82,81.68,81.82,8901.0,73.299,73.3708,73.2452,73.3708,8901.0
2022-08-15 10:10:00,81.89,81.89,81.59,81.61,19142.0,73.4335,73.4335,73.1645,73.1824,19142.0
2022-08-15 10:15:00,81.61,81.71,81.43,81.68,9136.0,73.1824,73.2721,73.021,73.2452,9136.0
2022-08-15 10:20:00,81.62,81.68,81.53,81.58,12652.0,73.1914,73.2452,73.1107,73.1555,12652.0
2022-08-15 10:25:00,81.56,81.69,81.53,81.57,16310.0,73.1376,73.2542,73.1107,73.1466,16310.0
2022-08-15 10:30:00,81.55,81.9,81.5,81.86,15203.0,73.1286,73.4425,73.0838,73.4066,15203.0
2022-08-15 10:35:00,81.86,81.87,81.62,81.81,10875.0,73.4066,73.4156,73.1914,73.3618,10875.0
2022-08-15 10:40:00,81.81,81.95,81.81,81.92,5863.0,73.3618,73.4873,73.3618,73.4604,5863.0
2022-08-15 10:45:00,81.92,81.92,81.61,81.61,6530.0,73.4604,73.4604,73.1824,73.1824,6530.0
2022-08-15 10:50:00,81.61,81.69,81.51,81.65,5114.0,73.1824,73.2542,73.0928,73.2183,5114.0
2022-08-15 10:55:00,81.69,81.69,81.48,81.49,4486.0,73.2542,73.2542,73.0659,73.0748,4486.0
2022-08-15 11:00:00,81.47,81.57,81.43,81.53,4600.0,73.0569,73.1466,73.021,73.1107,4600.0
2022-08-15 11:05:00,81.53,81.65,81.48,81.56,5904.0,73.1107,73.2183,73.0659,73.1376,5904.0
2022-08-15 11:10:00,81.58,81.58,81.34,81.41,16464.0,73.1555,73.1555,72.9403,73.0031,16464.0
2022-08-15 11:15:00,81.44,81.55,81.4,81.55,4768.0,73.03,73.1286,72.9941,73.1286,4768.0
2022-08-15 11:20:00,81.56,81.74,81.56,81.66,6667.0,73.1376,73.299,73.1376,73.2273,6667.0
2022-08-15 11:25:00,81.66,81.72,81.63,81.67,5024.0,73.2273,73.2811,73.2004,73.2362,5024.0
2022-08-15 11:30:00,81.67,81.79,81.66,81.77,8862.0,73.2362,73.3439,73.2273,73.3259,8862.0
2022-08-15 11:35:00,81.79,81.96,81.78,81.95,14796.0,73.3439,73.4963,73.3349,73.4873,14796.0
2022-08-15 11:40:00,81.95,81.95,81.75,81.89,15324.0,73.4873,73.4873,73.308,73.4335,15324.0
2022-08-15 11:45:00,81.89,82.16,81.89,82.16,13330.0,73.4335,73.6756,73.4335,73.6756,13330.0
2022-08-15 11:50:00,82.2,82.32,82.12,82.29,5725.0,73.7115,73.8191,73.6398,73.7922,5725.0
2022-08-15 11:55:00,82.34,82.39,82.23,82.33,3013.0,73.8371,73.8819,73.7384,73.8281,3013.0
2022-08-15 12:00:00,82.3,82.3,82.11,82.22,6502.0,73.8012,73.8012,73.6308,73.7294,6502.0
2022-08-15 12:05:00,82.21,82.35,82.21,82.35,2727.0,73.7205,73.846,73.7205,73.846,2727.0
2022-08-15 12:10:00,82.3,82.41,82.27,82.33,4326.0,73.8012,73.8998,73.7743,73.8281,4326.0
2022-08-15 12:15:00,82.37,82.5,82.35,82.4,8150.0,73.864,73.9805,73.846,73.8909,8150.0
2022-08-15 12:20:00,82.41,82.51,82.39,82.51,4675.0,73.8998,73.9895,73.8819,73.9895,4675.0
2022-08-15 12:25:00,82.51,82.52,82.29,82.29,1900.0,73.9895,73.9985,73.7922,73.7922,1900.0
2022-08-15 12:30:00,82.33,82.33,82.28,82.33,3324.0,73.8281,73.8281,73.7833,73.8281,3324.0
2022-08-15 12:35:00,82.34,82.34,82.24,82.28,2771.0,73.8371,73.8371,73.7474,73.7833,2771.0
2022-08-15 12:40:00,82.3,82.33,82.24,82.3,2181.0,73.8012,73.8281,73.7474,73.8012,2181.0
2022-08-15 12:45:00,82.3,82.36,82.26,82.35,4127.0,73.8012,73.855,73.7653,73.846,4127.0
2022-08-15 12:50:00,82.39,82.51,82.39,82.48,2297.0,73.8819,73.9895,73.8819,73.9626,2297.0
2022-08-15 12:55:00,82.5,82.56,82.5,82.55,1448.0,73.9805,74.0343,73.9805,74.0254,1448.0
2022-08-15 13:00:00,82.54,82.57,82.43,82.57,5558.0,74.0164,74.0433,73.9178,74.0433,5558.0
2022-08-15 13:05:00,82.54,82.59,82.53,82.58,4013.0,74.0164,74.0612,74.0074,74.0523,4013.0
2022-08-15 13:10:00,82.58,82.59,82.53,82.59,3482.0,74.0523,74.0612,74.0074,74.0612,3482.0
2022-08-15 13:15:00,82.58,82.62,82.56,82.6,3268.0,74.0523,74.0881,74.0343,74.0702,3268.0
2022-08-15 13:20:00,82.64,82.69,82.62,82.65,5008.0,74.1061,74.1509,74.0881,74.115,5008.0
2022-08-15 13:25:00,82.65,82.71,82.6,82.61,8249.0,74.115,74.1688,74.0702,74.0792,8249.0
2022-08-15 13:30:00,82.56,82.63,82.56,82.57,2702.0,74.0343,74.0971,74.0343,74.0433,2702.0
2022-08-15 13:35:00,82.56,82.57,82.48,82.48,2600.0,74.0343,74.0433,73.9626,73.9626,2600.0
2022-08-15 13:40:00,82.46,82.52,82.34,82.47,7998.0,73.9447,73.9985,73.8371,73.9536,7998.0
2022-08-15 13:45:00,82.41,82.48,82.41,82.45,1650.0,73.8998,73.9626,73.8998,73.9357,1650.0
2022-08-15 13:50:00,82.45,82.5,82.43,82.5,3842.0,73.9357,73.9805,73.9178,73.9805,3842.0
2022-08-15 13:55:00,82.48,82.51,82.47,82.48,3527.0,73.9626,73.9895,73.9536,73.9626,3527.0
2022-08-15 14:00:00,82.48,82.52,82.45,82.52,3373.0,73.9626,73.9985,73.9357,73.9985,3373.0
2022-08-15 14:05:00,82.53,82.53,82.39,82.41,3319.0,74.0074,74.0074,73.8819,73.8998,3319.0
2022-08-15 14:10:00,82.35,82.42,82.35,82.42,3020.0,73.846,73.9088,73.846,73.9088,3020.0
2022-08-15 14:15:00,82.42,82.44,82.18,82.27,17427.0,73.9088,73.9267,73.6936,73.7743,17427.0
2022-08-15 14:20:00,82.22,82.36,82.18,82.26,7907.0,73.7294,73.855,73.6936,73.7653,7907.0
2022-08-15 14:25:00,82.22,82.24,82.15,82.17,3554.0,73.7294,73.7474,73.6667,73.6846,3554.0
2022-08-15 14:30:00,82.17,82.33,82.16,82.3,5087.0,73.6846,73.8281,73.6756,73.8012,5087.0
2022-08-15 14:35:00,82.27,82.37,82.26,82.37,4931.0,73.7743,73.864,73.7653,73.864,4931.0
2022-08-15 14:40:00,82.38,82.4,82.35,82.35,3420.0,73.8729,73.8909,73.846,73.846,3420.0
2022-08-15 14:45:00,82.35,82.46,82.32,82.43,5306.0,73.846,73.9447,73.8191,73.9178,5306.0
2022-08-15 14:50:00,82.43,82.48,82.37,82.37,4366.0,73.9178,73.9626,73.864,73.864,4366.0
2022-08-15 14:55:00,82.36,82.37,82.28,82.3,2425.0,73.855,73.864,73.7833,73.8012,2425.0
2022-08-15 15:00:00,82.32,82.4,82.24,82.36,8018.0,73.8191,73.8909,73.7474,73.855,8018.0
2022-08-15 15:05:00,82.37,82.42,82.28,82.32,10844.0,73.864,73.9088,73.7833,73.8191,10844.0
2022-08-15 15:10:00,82.3,82.35,82.19,82.3,23381.0,73.8012,73.846,73.7025,73.8012,23381.0
2022-08-15 15:15:00,82.3,82.4,82.25,82.25,8822.0,73.8012,73.8909,73.7563,73.7563,8822.0
2022-08-15 15:20:00,82.3,82.42,82.27,82.39,10741.0,73.8012,73.9088,73.7743,73.8819,10741.0
2022-08-15 15:25:00,82.37,82.42,82.36,82.42,9018.0,73.864,73.9088,73.855,73.9088,9018.0
2022-08-15 15:30:00,82.41,82.44,82.33,82.43,15880.0,73.8998,73.9267,73.8281,73.9178,15880.0
2022-08-15 15:35:00,82.43,82.44,82.37,82.39,9174.0,73.9178,73.9267,73.864,73.8819,9174.0
2022-08-15 15:40:00,82.39,82.45,82.32,82.32,11697.0,73.8819,73.9357,73.8191,73.8191,11697.0
2022-08-15 15:45:00,82.29,82.31,82.17,82.25,12955.0,73.7922,73.8102,73.6846,73.7563,12955.0
2022-08-15 15:50:00,82.26,82.29,82.1,82.1,28606.0,73.7653,73.7922,73.6218,73.6218,28606.0
2022-08-15 15:55:00,82.1,82.26,82.07,82.21,81211.0,73.6218,73.7653,73.5949,73.7205,81211.0
2022-08-16 09:30:00,81.6,82.23,81.6,82.17,14685.0,73.1735,73.7384,73.1735,73.6846,14685.0
2022-08-16 09:35:00,82.28,82.4,82.27,82.33,4155.0,73.7833,73.8909,73.7743,73.8281,4155.0
2022-08-16 09:40:00,82.2,82.21,82.03,82.09,2087.0,73.7115,73.7205,73.5591,73.6129,2087.0
2022-08-16 09:45:00,82.03,82.03,81.74,81.78,4691.0,73.5591,73.5591,73.299,73.3349,4691.0
2022-08-16 09:50:00,81.69,82.06,81.69,82.05,5783.0,73.2542,73.586,73.2542,73.577,5783.0
2022-08-16 09:55:00,82.02,82.15,81.99,82.07,3319.0,73.5501,73.6667,73.5232,73.5949,3319.0
2022-08-16 10:00:00,82.06,82.06,81.69,81.95,4040.0,73.586,73.586,73.2542,73.4873,4040.0
2022-08-16 10:05:00,81.95,82.02,81.77,81.77,5245.0,73.4873,73.5501,73.3259,73.3259,5245.0
2022-08-16 10:10:00,81.84,81.99,81.77,81.77,5516.0,73.3887,73.5232,73.3259,73.3259,5516.0
2022-08-16 10:15:00,81.77,81.83,81.67,81.78,8410.0,73.3259,73.3797,73.2362,73.3349,8410.0
2022-08-16 10:20:00,81.9,82.03,81.86,81.95,6569.0,73.4425,73.5591,73.4066,73.4873,6569.0
2022-08-16 10:25:00,81.98,82.04,81.87,81.99,3541.0,73.5142,73.568,73.4156,73.5232,3541.0
2022-08-16 10:30:00,81.95,81.95,81.61,81.61,4802.0,73.4873,73.4873,73.1824,73.1824,4802.0
2022-08-16 10:35:00,81.65,81.8,81.63,81.68,5900.0,73.2183,73.3528,73.2004,73.2452,5900.0
2022-08-16 10:40:00,81.66,81.91,81.66,81.87,5771.0,73.2273,73.4515,73.2273,73.4156,5771.0
2022-08-16 10:45:00,81.87,82.11,81.83,82.11,6307.0,73.4156,73.6308,73.3797,73.6308,6307.0
2022-08-16 10:50:00,82.16,82.17,81.87,81.87,7728.0,73.6756,73.6846,73.4156,73.4156,7728.0
2022-08-16 10:55:00,81.88,81.96,81.67,81.67,32855.0,73.4246,73.4963,73.2362,73.2362,32855.0
2022-08-16 11:00:00,81.65,81.76,81.65,81.7,6423.0,73.2183,73.317,73.2183,73.2631,6423.0
2022-08-16 11:05:00,81.67,81.82,81.66,81.73,5043.0,73.2362,73.3708,73.2273,73.29,5043.0
2022-08-16 11:10:00,81.74,81.94,81.71,81.88,7915.0,73.299,73.4784,73.2721,73.4246,7915.0
2022-08-16 11:15:00,81.91,82.09,81.81,82.09,6525.0,73.4515,73.6129,73.3618,73.6129,6525.0
2022-08-16 11:20:00,82.06,82.07,82.0,82.04,8116.0,73.586,73.5949,73.5322,73.568,8116.0
2022-08-16 11:25:00,82.06,82.21,82.05,82.2,5945.0,73.586,73.7205,73.577,73.7115,5945.0
2022-08-16 11:30:00,82.19,82.31,82.12,82.25,11518.0,73.7025,73.8102,73.6398,73.7563,11518.0
2022-08-16 11:35:00,82.25,82.25,81.95,81.95,15175.0,73.7563,73.7563,73.4873,73.4873,15175.0
2022-08-16 11:40:00,81.93,82.08,81.93,82.04,13466.0,73.4694,73.6039,73.4694,73.568,13466.0
2022-08-16 11:45:00,82.08,82.11,82.03,82.07,3148.0,73.6039,73.6308,73.5591,73.5949,3148.0
2022-08-16 11:50:00,82.08,82.19,82.07,82.17,1500.0,73.6039,73.7025,73.5949,73.6846,1500.0
2022-08-16 11:55:00,82.11,82.28,82.11,82.21,3900.0,73.6308,73.7833,73.6308,73.7205,3900.0
2022-08-16 12:00:00,82.21,82.28,82.18,82.18,3447.0,73.7205,73.7833,73.6936,73.6936,3447.0
2022-08-16 12:05:00,82.19,82.21,82.13,82.15,5025.0,73.7025,73.7205,73.6487,73.6667,5025.0
2022-08-16 12:10:00,82.16,82.22,82.11,82.22,3156.0,73.6756,73.7294,73.6308,73.7294,3156.0
2022-08-16 12:15:00,82.3,82.35,82.3,82.35,2970.0,73.8012,73.846,73.8012,73.846,2970.0
2022-08-16 12:20:00,82.35,82.35,82.19,82.23,5300.0,73.846,73.846,73.7025,73.7384,5300.0
2022-08-16 12:25:00,82.23,82.23,82.12,82.12,1587.0,73.7384,73.7384,73.6398,73.6398,1587.0
2022-08-16 12:30:00,82.13,82.23,82.06,82.19,3957.0,73.6487,73.7384,73.586,73.7025,3957.0
2022-08-16 12:35:00,82.19,82.23,82.16,82.17,3843.0,73.7025,73.7384,73.6756,73.6846,3843.0
2022-08-16 12:40:00,82.17,82.17,81.83,81.95,9457.0,73.6846,73.6846,73.3797,73.4873,9457.0
2022-08-16 12:45:00,81.96,81.99,81.79,81.79,4338.0,73.4963,73.5232,73.3439,73.3439,4338.0
2022-08-16 12:50:00,81.77,81.77,81.66,81.68,3713.0,73.3259,73.3259,73.2273,73.2452,3713.0
2022-08-16 12:55:00,81.7,81.86,81.7,81.8,3900.0,73.2631,73.4066,73.2631,73.3528,3900.0
2022-08-16 13:00:00,81.8,81.89,81.8,81.88,4074.0,73.3528,73.4335,73.3528,73.4246,4074.0
2022-08-16 13:05:00,81.89,82.06,81.89,82.05,2558.0,73.4335,73.586,73.4335,73.577,2558.0
2022-08-16 13:10:00,82.05,82.06,82.0,82.03,2764.0,73.577,73.586,73.5322,73.5591,2764.0
2022-08-16 13:15:00,82.02,82.02,82.0,82.01,1825.0,73.5501,73.5501,73.5322,73.5411,1825.0
2022-08-16 13:20:00,82.01,82.05,82.0,82.02,2312.0,73.5411,73.577,73.5322,73.5501,2312.0
2022-08-16 13:25:00,82.02,82.02,81.96,81.96,2383.0,73.5501,73.5501,73.4963,73.4963,2383.0
2022-08-16 13:30:00,81.96,82.08,81.94,82.03,2715.0,73.4963,73.6039,73.4784,73.5591,2715.0
2022-08-16 13:35:00,82.07,82.17,82.07,82.16,4358.0,73.5949,73.6846,73.5949,73.6756,4358.0
2022-08-16 13:40:00,82.16,82.18,82.1,82.13,3399.0,73.6756,73.6936,73.6218,73.6487,3399.0
2022-08-16 13:45:00,82.17,82.23,82.17,82.2,3273.0,73.6846,73.7384,73.6846,73.7115,3273.0
2022-08-16 13:50:00,82.2,82.29,82.2,82.28,3751.0,73.7115,73.7922,73.7115,73.7833,3751.0
2022-08-16 13:55:00,82.28,82.28,82.22,82.24,3930.0,73.7833,73.7833,73.7294,73.7474,3930.0
2022-08-16 14:00:00,82.23,82.3,82.2,82.24,6038.0,73.7384,73.8012,73.7115,73.7474,6038.0
2022-08-16 14:05:00,82.28,82.36,82.26,82.35,2651.0,73.7833,73.855,73.7653,73.846,2651.0
2022-08-16 14:10:00,82.34,82.35,82.31,82.31,3278.0,73.8371,73.846,73.8102,73.8102,3278.0
2022-08-16 14:15:00,82.31,82.31,82.24,82.25,1869.0,73.8102,73.8102,73.7474,73.7563,1869.0
2022-08-16 14:20:00,82.24,82.3,82.22,82.28,4205.0,73.7474,73.8012,73.7294,73.7833,4205.0
2022-08-16 14:25:00,82.32,82.38,82.27,82.27,4572.0,73.8191,73.8729,73.7743,73.7743,4572.0
2022-08-16 14:30:00,82.3,82.37,82.28,82.29,4794.0,73.8012,73.864,73.7833,73.7922,4794.0
2022-08-16 14:35:00,82.29,82.29,81.83,81.83,6031.0,73.7922,73.7922,73.3797,73.3797,6031.0
2022-08-16 14:40:00,81.88,81.9,81.75,81.82,4614.0,73.4246,73.4425,73.308,73.3708,4614.0
2022-08-16 14:45:00,81.78,81.79,81.43,81.54,8389.0,73.3349,73.3439,73.021,73.1197,8389.0
2022-08-16 14:50:00,81.54,81.57,81.46,81.52,9313.0,73.1197,73.1466,73.0479,73.1017,9313.0
2022-08-16 14:55:00,81.51,81.61,81.49,81.58,11906.0,73.0928,73.1824,73.0748,73.1555,11906.0
2022-08-16 15:00:00,81.59,81.59,81.39,81.39,6236.0,73.1645,73.1645,72.9852,72.9852,6236.0
2022-08-16 15:05:00,81.38,81.56,81.38,81.48,4613.0,72.9762,73.1376,72.9762,73.0659,4613.0
2022-08-16 15:10:00,81.47,81.71,81.47,81.71,3952.0,73.0569,73.2721,73.0569,73.2721,3952.0
2022-08-16 15:15:00,81.75,81.78,81.64,81.68,9202.0,73.308,73.3349,73.2093,73.2452,9202.0
2022-08-16 15:20:00,81.69,81.84,81.65,81.84,5284.0,73.2542,73.3887,73.2183,73.3887,5284.0
2022-08-16 15:25:00,81.84,81.88,81.77,81.79,4921.0,73.3887,73.4246,73.3259,73.3439,4921.0
2022-08-16 15:30:00,81.79,81.94,81.76,81.92,8195.0,73.3439,73.4784,73.317,73.4604,8195.0
2022-08-16 15:35:00,81.93,82.0,81.92,81.95,9368.0,73.4694,73.5322,73.4604,73.4873,9368.0
2022-08-16 15:40:00,81.96,82.02,81.86,81.91,10005.0,73.4963,73.5501,73.4066,73.4515,10005.0
2022-08-16 15:45:00,81.93,81.96,81.86,81.9,4844.0,73.4694,73.4963,73.4066,73.4425,4844.0
2022-08-16 15:50:00,81.91,81.96,81.81,81.81,12580.0,73.4515,73.4963,73.3618,73.3618,12580.0
2022-08-16 15:55:00,81.83,81.87,81.78,81.84,23143.0,73.3797,73.4156,73.3349,73.3887,23143.0
2022-08-17 09:30:00,80.79,80.92,80.19,80.19,35061.0,72.4471,72.5637,71.9091,71.9091,35061.0
2022-08-17 09:35:00,80.49,80.5,79.81,79.95,18291.0,72.1781,72.1871,71.5683,71.6939,18291.0
2022-08-17 09:40:00,80.11,80.19,79.59,79.62,16505.0,71.8373,71.9091,71.371,71.3979,16505.0
2022-08-17 09:45:00,79.66,79.94,79.65,79.66,18621.0,71.4338,71.6849,71.4248,71.4338,18621.0
2022-08-17 09:50:00,79.66,79.9,79.52,79.89,9093.0,71.4338,71.649,71.3083,71.6401,9093.0
2022-08-17 09:55:00,79.89,79.9,79.75,79.76,7591.0,71.6401,71.649,71.5145,71.5235,7591.0
2022-08-17 10:00:00,79.71,79.74,79.34,79.6,57119.0,71.4786,71.5055,71.1469,71.38,57119.0
2022-08-17 10:05:00,79.6,79.7,79.38,79.42,21401.0,71.38,71.4697,71.1827,71.2186,21401.0
2022-08-17 10:10:00,79.44,79.62,79.13,79.13,68846.0,71.2365,71.3979,70.9585,70.9585,68846.0
2022-08-17 10:15:00,79.14,79.2,78.96,79.2,16187.0,70.9675,71.0213,70.8061,71.0213,16187.0
2022-08-17 10:20:00,79.22,79.25,78.92,79.07,14664.0,71.0392,71.0661,70.7702,70.9047,14664.0
2022-08-17 10:25:00,79.11,79.27,79.07,79.23,4651.0,70.9406,71.0841,70.9047,71.0482,4651.0
2022-08-17 10:30:00,79.22,79.22,79.01,79.15,6067.0,71.0392,71.0392,70.8509,70.9765,6067.0
2022-08-17 10:35:00,79.19,79.19,78.83,79.04,16792.0,71.0123,71.0123,70.6895,70.8778,16792.0
2022-08-17 10:40:00,78.98,79.06,78.9,79.0,4045.0,70.824,70.8958,70.7523,70.842,4045.0
2022-08-17 10:45:00,79.08,79.15,78.89,78.89,6198.0,70.9137,70.9765,70.7433,70.7433,6198.0
2022-08-17 10:50:00,78.88,79.01,78.84,78.88,6648.0,70.7344,70.8509,70.6985,70.7344,6648.0
2022-08-17 10:55:00,78.88,78.93,78.81,78.86,6072.0,70.7344,70.7792,70.6716,70.7164,6072.0
2022-08-17 11:00:00,78.85,78.94,78.82,78.84,9043.0,70.7075,70.7882,70.6806,70.6985,9043.0
2022-08-17 11:05:00,78.81,78.85,78.63,78.79,20785.0,70.6716,70.7075,70.5102,70.6537,20785.0
2022-08-17 11:10:00,78.8,78.8,78.55,78.55,13662.0,70.6626,70.6626,70.4384,70.4384,13662.0
2022-08-17 11:15:00,78.57,78.75,78.55,78.65,10415.0,70.4564,70.6178,70.4384,70.5281,10415.0
2022-08-17 11:20:00,78.63,78.76,78.61,78.66,6770.0,70.5102,70.6267,70.4922,70.5371,6770.0
2022-08-17 11:25:00,78.68,78.7,78.6,78.7,4124.0,70.555,70.5729,70.4833,70.5729,4124.0
2022-08-17 11:30:00,78.7,78.72,78.45,78.5,7296.0,70.5729,70.5909,70.3488,70.3936,7296.0
2022-08-17 11:35:00,78.51,78.53,78.4,78.43,5013.0,70.4026,70.4205,70.3039,70.3308,5013.0
2022-08-17 11:40:00,78.42,78.42,78.22,78.25,9058.0,70.3219,70.3219,70.1425,70.1694,9058.0
2022-08-17 11:45:00,78.26,78.31,78.17,78.19,17139.0,70.1784,70.2232,70.0977,70.1156,17139.0
2022-08-17 11:50:00,78.18,78.25,78.13,78.24,9768.0,70.1066,70.1694,70.0618,70.1604,9768.0
2022-08-17 11:55:00,78.3,78.31,78.24,78.29,5956.0,70.2143,70.2232,70.1604,70.2053,5956.0
2022-08-17 12:00:00,78.3,78.38,78.25,78.26,22634.0,70.2143,70.286,70.1694,70.1784,22634.0
2022-08-17 12:05:00,78.28,78.4,78.21,78.21,15021.0,70.1963,70.3039,70.1335,70.1335,15021.0
2022-08-17 12:10:00,78.2,78.2,78.03,78.09,9385.0,70.1246,70.1246,69.9721,70.0259,9385.0
2022-08-17 12:15:00,78.09,78.2,78.08,78.14,8637.0,70.0259,70.1246,70.017,70.0708,8637.0
2022-08-17 12:20:00,78.14,78.29,78.11,78.28,8102.0,70.0708,70.2053,70.0439,70.1963,8102.0
2022-08-17 12:25:00,78.28,78.32,78.23,78.26,22589.0,70.1963,70.2322,70.1515,70.1784,22589.0
2022-08-17 12:30:00,78.26,78.52,78.24,78.47,144409.0,70.1784,70.4115,70.1604,70.3667,144409.0
2022-08-17 12:35:00,78.47,78.57,78.45,78.53,111531.0,70.3667,70.4564,70.3488,70.4205,111531.0
2022-08-17 12:40:00,78.54,78.71,78.54,78.69,19108.0,70.4295,70.5819,70.4295,70.564,19108.0
2022-08-17 12:45:00,78.67,78.75,78.61,78.71,40251.0,70.546,70.6178,70.4922,70.5819,40251.0
2022-08-17 12:50:00,78.73,78.75,78.61,78.62,18628.0,70.5998,70.6178,70.4922,70.5012,18628.0
2022-08-17 12:55:00,78.64,78.7,78.58,78.7,26201.0,70.5191,70.5729,70.4653,70.5729,26201.0
2022-08-17 13:00:00,78.7,78.7,78.55,78.7,102891.0,70.5729,70.5729,70.4384,70.5729,102891.0
2022-08-17 13:05:00,78.75,78.8,78.6,78.61,23706.0,70.6178,70.6626,70.4833,70.4922,23706.0
2022-08-17 13:10:00,78.62,78.76,78.6,78.75,10504.0,70.5012,70.6267,70.4833,70.6178,10504.0
2022-08-17 13:15:00,78.76,78.76,78.58,78.62,46268.0,70.6267,70.6267,70.4653,70.5012,46268.0
2022-08-17 13:20:00,78.64,78.69,78.54,78.55,7058.0,70.5191,70.564,70.4295,70.4384,7058.0
2022-08-17 13:25:00,78.55,78.75,78.5,78.75,11404.0,70.4384,70.6178,70.3936,70.6178,11404.0
2022-08-17 13:30:00,78.75,78.75,78.51,78.62,10269.0,70.6178,70.6178,70.4026,70.5012,10269.0
2022-08-17 13:35:00,78.65,78.68,78.6,78.68,8876.0,70.5281,70.555,70.4833,70.555,8876.0
2022-08-17 13:40:00,78.66,78.7,78.64,78.68,11394.0,70.5371,70.5729,70.5191,70.555,11394.0
2022-08-17 13:45:00,78.69,78.7,78.59,78.65,9557.0,70.564,70.5729,70.4743,70.5281,9557.0
2022-08-17 13:50:00,78.64,78.68,78.55,78.64,11005.0,70.5191,70.555,70.4384,70.5191,11005.0
2022-08-17 13:55:00,78.62,78.65,78.54,78.61,8382.0,70.5012,70.5281,70.4295,70.4922,8382.0
2022-08-17 14:00:00,78.62,78.91,78.55,78.86,47199.0,70.5012,70.7613,70.4384,70.7164,47199.0
2022-08-17 14:05:00,78.82,79.08,78.68,78.94,68848.0,70.6806,70.9137,70.555,70.7882,68848.0
2022-08-17 14:10:00,78.93,79.2,78.88,79.16,21716.0,70.7792,71.0213,70.7344,70.9854,21716.0
2022-08-17 14:15:00,79.27,79.32,79.13,79.23,13984.0,71.0841,71.1289,70.9585,71.0482,13984.0
2022-08-17 14:20:00,79.23,79.25,79.07,79.15,13182.0,71.0482,71.0661,70.9047,70.9765,13182.0
2022-08-17 14:25:00,79.14,79.39,79.13,79.3,15220.0,70.9675,71.1917,70.9585,71.111,15220.0
2022-08-17 14:30:00,79.29,79.55,79.27,79.53,11204.0,71.102,71.3352,71.0841,71.3172,11204.0
2022-08-17 14:35:00,79.51,79.74,79.49,79.73,18258.0,71.2993,71.5055,71.2814,71.4966,18258.0
2022-08-17 14:40:00,79.75,79.75,79.4,79.4,15283.0,71.5145,71.5145,71.2007,71.2007,15283.0
2022-08-17 14:45:00,79.37,79.5,79.36,79.42,11174.0,71.1738,71.2903,71.1648,71.2186,11174.0
2022-08-17 14:50:00,79.44,79.45,79.29,79.3,12955.0,71.2365,71.2455,71.102,71.111,12955.0
2022-08-17 14:55:00,79.28,79.35,79.17,79.17,8430.0,71.0931,71.1558,70.9944,70.9944,8430.0
2022-08-17 15:00:00,79.2,79.31,79.15,79.21,15441.0,71.0213,71.12,70.9765,71.0303,15441.0
2022-08-17 15:05:00,79.23,79.27,79.22,79.23,14157.0,71.0482,71.0841,71.0392,71.0482,14157.0
2022-08-17 15:10:00,79.22,79.22,78.85,78.92,14860.0,71.0392,71.0392,70.7075,70.7702,14860.0
2022-08-17 15:15:00,78.99,79.09,78.92,79.05,14633.0,70.833,70.9227,70.7702,70.8868,14633.0
2022-08-17 15:20:00,79.05,79.05,78.9,78.99,11266.0,70.8868,70.8868,70.7523,70.833,11266.0
2022-08-17 15:25:00,79.0,79.21,78.99,79.21,19436.0,70.842,71.0303,70.833,71.0303,19436.0
2022-08-17 15:30:00,79.23,79.34,79.15,79.28,25642.0,71.0482,71.1469,70.9765,71.0931,25642.0
2022-08-17 15:35:00,79.28,79.39,79.23,79.39,21596.0,71.0931,71.1917,71.0482,71.1917,21596.0
2022-08-17 15:40:00,79.41,79.47,79.33,79.45,26980.0,71.2096,71.2634,71.1379,71.2455,26980.0
2022-08-17 15:45:00,79.45,79.46,79.26,79.26,21256.0,71.2455,71.2545,71.0751,71.0751,21256.0
2022-08-17 15:50:00,79.26,79.44,79.26,79.39,27827.0,71.0751,71.2365,71.0751,71.1917,27827.0
2022-08-17 15:55:00,79.4,79.43,79.09,79.25,131858.0,71.2007,71.2276,70.9227,71.0661,131858.0
2022-08-18 09:30:00,79.52,80.02,79.51,79.62,31451.0,71.3083,71.7566,71.2993,71.3979,31451.0
2022-08-18 09:35:00,79.82,80.09,79.82,80.09,1642.0,71.5773,71.8194,71.5773,71.8194,1642.0
2022-08-18 09:40:00,80.03,80.24,79.89,80.24,11564.0,71.7656,71.9539,71.6401,71.9539,11564.0
2022-08-18 09:45:00,80.25,80.25,79.76,79.79,7420.0,71.9629,71.9629,71.5235,71.5504,7420.0
2022-08-18 09:50:00,79.79,80.01,79.65,79.87,9201.0,71.5504,71.7477,71.4248,71.6221,9201.0
2022-08-18 09:55:00,79.9,79.93,79.79,79.88,4570.0,71.649,71.6759,71.5504,71.6311,4570.0
2022-08-18 10:00:00,79.84,79.96,79.66,79.96,7033.0,71.5952,71.7028,71.4338,71.7028,7033.0
2022-08-18 10:05:00,79.94,79.99,79.88,79.97,9280.0,71.6849,71.7297,71.6311,71.7118,9280.0
2022-08-18 10:10:00,79.98,80.01,79.91,79.97,2922.0,71.7208,71.7477,71.658,71.7118,2922.0
2022-08-18 10:15:00,79.99,80.16,79.99,80.13,7297.0,71.7297,71.8822,71.7297,71.8553,7297.0
2022-08-18 10:20:00,80.18,80.41,80.18,80.27,16253.0,71.9001,72.1064,71.9001,71.9808,16253.0
2022-08-18 10:25:00,80.24,80.37,80.13,80.3,8815.0,71.9539,72.0705,71.8553,72.0077,8815.0
2022-08-18 10:30:00,80.33,80.5,80.3,80.5,15674.0,72.0346,72.1871,72.0077,72.1871,15674.0
2022-08-18 10:35:00,80.5,80.64,80.48,80.61,13666.0,72.1871,72.3126,72.1691,72.2857,13666.0
2022-08-18 10:40:00,80.6,80.81,80.58,80.75,32041.0,72.2767,72.4651,72.2588,72.4112,32041.0
2022-08-18 10:45:00,80.77,81.02,80.75,81.0,4913.0,72.4292,72.6534,72.4112,72.6354,4913.0
2022-08-18 10:50:00,81.03,81.14,80.95,81.06,7467.0,72.6623,72.761,72.5906,72.6892,7467.0
2022-08-18 10:55:00,81.07,81.21,81.06,81.2,11918.0,72.6982,72.8237,72.6892,72.8148,11918.0
2022-08-18 11:00:00,81.2,81.38,81.18,81.33,7040.0,72.8148,72.9762,72.7968,72.9314,7040.0
2022-08-18 11:05:00,81.34,81.34,81.14,81.31,16858.0,72.9403,72.9403,72.761,72.9134,16858.0
2022-08-18 11:10:00,81.34,81.5,81.33,81.47,7401.0,72.9403,73.0838,72.9314,73.0569,7401.0
2022-08-18 11:15:00,81.47,81.5,81.24,81.36,12035.0,73.0569,73.0838,72.8506,72.9583,12035.0
2022-08-18 11:20:00,81.4,81.47,81.29,81.43,3903.0,72.9941,73.0569,72.8955,73.021,3903.0
2022-08-18 11:25:00,81.43,81.51,81.39,81.51,3103.0,73.021,73.0928,72.9852,73.0928,3103.0
2022-08-18 11:30:00,81.52,81.6,81.46,81.52,15547.0,73.1017,73.1735,73.0479,73.1017,15547.0
2022-08-18 11:35:00,81.52,81.54,81.43,81.43,5624.0,73.1017,73.1197,73.021,73.021,5624.0
2022-08-18 11:40:00,81.42,81.56,81.4,81.53,5161.0,73.0121,73.1376,72.9941,73.1107,5161.0
2022-08-18 11:45:00,81.56,81.63,81.51,81.56,3328.0,73.1376,73.2004,73.0928,73.1376,3328.0
2022-08-18 11:50:00,81.58,81.62,81.53,81.53,2518.0,73.1555,73.1914,73.1107,73.1107,2518.0
2022-08-18 11:55:00,81.55,81.68,81.54,81.56,4443.0,73.1286,73.2452,73.1197,73.1376,4443.0
2022-08-18 12:00:00,81.56,81.61,81.54,81.59,3085.0,73.1376,73.1824,73.1197,73.1645,3085.0
2022-08-18 12:05:00,81.61,81.64,81.48,81.48,4519.0,73.1824,73.2093,73.0659,73.0659,4519.0
2022-08-18 12:10:00,81.47,81.56,81.46,81.51,3144.0,73.0569,73.1376,73.0479,73.0928,3144.0
2022-08-18 12:15:00,81.51,81.55,81.47,81.52,2634.0,73.0928,73.1286,73.0569,73.1017,2634.0
2022-08-18 12:20:00,81.52,81.52,81.23,81.23,4334.0,73.1017,73.1017,72.8417,72.8417,4334.0
2022-08-18 12:25:00,81.21,81.25,81.18,81.2,4135.0,72.8237,72.8596,72.7968,72.8148,4135.0
2022-08-18 12:30:00,81.21,81.35,81.2,81.25,6012.0,72.8237,72.9493,72.8148,72.8596,6012.0
2022-08-18 12:35:00,81.23,81.24,81.1,81.19,3225.0,72.8417,72.8506,72.7251,72.8058,3225.0
2022-08-18 12:40:00,81.21,81.22,81.08,81.08,3615.0,72.8237,72.8327,72.7072,72.7072,3615.0
2022-08-18 12:45:00,81.06,81.25,81.03,81.24,7247.0,72.6892,72.8596,72.6623,72.8506,7247.0
2022-08-18 12:50:00,81.23,81.32,81.22,81.25,7783.0,72.8417,72.9224,72.8327,72.8596,7783.0
2022-08-18 12:55:00,81.29,81.49,81.25,81.48,5048.0,72.8955,73.0748,72.8596,73.0659,5048.0
2022-08-18 13:00:00,81.5,81.53,81.36,81.39,3835.0,73.0838,73.1107,72.9583,72.9852,3835.0
2022-08-18 13:05:00,81.36,81.55,81.36,81.54,6583.0,72.9583,73.1286,72.9583,73.1197,6583.0
2022-08-18 13:10:00,81.54,81.58,81.45,81.45,3614.0,73.1197,73.1555,73.039,73.039,3614.0
2022-08-18 13:15:00,81.45,81.59,81.43,81.57,3016.0,73.039,73.1645,73.021,73.1466,3016.0
2022-08-18 13:20:00,81.59,81.62,81.49,81.58,4409.0,73.1645,73.1914,73.0748,73.1555,4409.0
2022-08-18 13:25:00,81.6,81.73,81.59,81.72,5586.0,73.1735,73.29,73.1645,73.2811,5586.0
2022-08-18 13:30:00,81.74,81.75,81.63,81.72,11393.0,73.299,73.308,73.2004,73.2811,11393.0
2022-08-18 13:35:00,81.72,81.8,81.69,81.77,6998.0,73.2811,73.3528,73.2542,73.3259,6998.0
2022-08-18 13:40:00,81.76,81.77,81.69,81.73,4663.0,73.317,73.3259,73.2542,73.29,4663.0
2022-08-18 13:45:00,81.76,81.76,81.7,81.72,3418.0,73.317,73.317,73.2631,73.2811,3418.0
2022-08-18 13:50:00,81.7,81.73,81.68,81.71,6922.0,73.2631,73.29,73.2452,73.2721,6922.0
2022-08-18 13:55:00,81.7,81.7,81.45,81.53,15950.0,73.2631,73.2631,73.039,73.1107,15950.0
2022-08-18 14:00:00,81.49,81.49,81.35,81.41,5560.0,73.0748,73.0748,72.9493,73.0031,5560.0
2022-08-18 14:05:00,81.42,81.52,81.4,81.52,2398.0,73.0121,73.1017,72.9941,73.1017,2398.0
2022-08-18 14:10:00,81.52,81.59,81.48,81.57,6014.0,73.1017,73.1645,73.0659,73.1466,6014.0
2022-08-18 14:15:00,81.58,81.58,81.49,81.5,3537.0,73.1555,73.1555,73.0748,73.0838,3537.0
2022-08-18 14:20:00,81.48,81.6,81.45,81.6,6752.0,73.0659,73.1735,73.039,73.1735,6752.0
2022-08-18 14:25:00,81.62,81.63,81.54,81.57,3827.0,73.1914,73.2004,73.1197,73.1466,3827.0
2022-08-18 14:30:00,81.6,81.6,81.42,81.42,8521.0,73.1735,73.1735,73.0121,73.0121,8521.0
2022-08-18 14:35:00,81.42,81.42,81.31,81.31,5127.0,73.0121,73.0121,72.9134,72.9134,5127.0
2022-08-18 14:40:00,81.31,81.41,81.27,81.39,8730.0,72.9134,73.0031,72.8776,72.9852,8730.0
2022-08-18 14:45:00,81.4,81.42,81.35,81.39,4569.0,72.9941,73.0121,72.9493,72.9852,4569.0
2022-08-18 14:50:00,81.38,81.51,81.37,81.51,6700.0,72.9762,73.0928,72.9672,73.0928,6700.0
2022-08-18 14:55:00,81.47,81.49,81.38,81.38,4033.0,73.0569,73.0748,72.9762,72.9762,4033.0
2022-08-18 15:00:00,81.36,81.45,81.34,81.44,10379.0,72.9583,73.039,72.9403,73.03,10379.0
2022-08-18 15:05:00,81.45,81.5,81.42,81.5,8678.0,73.039,73.0838,73.0121,73.0838,8678.0
2022-08-18 15:10:00,81.5,81.56,81.47,81.54,6027.0,73.0838,73.1376,73.0569,73.1197,6027.0
2022-08-18 15:15:00,81.54,81.7,81.49,81.67,8563.0,73.1197,73.2631,73.0748,73.2362,8563.0
2022-08-18 15:20:00,81.68,81.75,81.64,81.74,8111.0,73.2452,73.308,73.2093,73.299,8111.0
2022-08-18 15:25:00,81.74,81.74,81.63,81.72,13638.0,73.299,73.299,73.2004,73.2811,13638.0
2022-08-18 15:30:00,81.72,81.77,81.65,81.77,11437.0,73.2811,73.3259,73.2183,73.3259,11437.0
2022-08-18 15:35:00,81.75,81.75,81.67,81.67,12214.0,73.308,73.308,73.2362,73.2362,12214.0
2022-08-18 15:40:00,81.67,81.74,81.61,81.74,12471.0,73.2362,73.299,73.1824,73.299,12471.0
2022-08-18 15:45:00,81.74,81.76,81.68,81.75,8134.0,73.299,73.317,73.2452,73.308,8134.0
2022-08-18 15:50:00,81.74,81.74,81.55,81.59,21004.0,73.299,73.299,73.1286,73.1645,21004.0
2022-08-18 15:55:00,81.61,81.65,81.44,81.61,38773.0,73.1824,73.2183,73.03,73.1824,38773.0
2022-08-19 09:30:00,80.78,80.85,80.37,80.8,48243.0,72.4382,72.5009,72.0705,72.4561,48243.0
2022-08-19 09:35:00,80.72,80.72,80.4,80.63,8418.0,72.3843,72.3843,72.0974,72.3036,8418.0
2022-08-19 09:40:00,80.7,80.76,80.3,80.43,7722.0,72.3664,72.4202,72.0077,72.1243,7722.0
2022-08-19 09:45:00,80.45,80.51,80.26,80.27,4500.0,72.1422,72.196,71.9718,71.9808,4500.0
2022-08-19 09:50:00,80.21,80.35,80.13,80.16,7126.0,71.927,72.0526,71.8553,71.8822,7126.0
2022-08-19 09:55:00,80.14,80.33,80.08,80.18,8641.0,71.8642,72.0346,71.8104,71.9001,8641.0
2022-08-19 10:00:00,80.15,80.18,80.0,80.08,9940.0,71.8732,71.9001,71.7387,71.8104,9940.0
2022-08-19 10:05:00,80.14,80.21,80.03,80.03,12560.0,71.8642,71.927,71.7656,71.7656,12560.0
2022-08-19 10:10:00,80.03,80.07,79.88,80.0,8806.0,71.7656,71.8015,71.6311,71.7387,8806.0
2022-08-19 10:15:00,79.98,80.02,79.88,79.95,4658.0,71.7208,71.7566,71.6311,71.6939,4658.0
2022-08-19 10:20:00,79.98,80.05,79.92,79.94,4761.0,71.7208,71.7835,71.667,71.6849,4761.0
2022-08-19 10:25:00,79.92,79.94,79.72,79.82,19257.0,71.667,71.6849,71.4876,71.5773,19257.0
2022-08-19 10:30:00,79.8,79.9,79.71,79.76,10632.0,71.5594,71.649,71.4786,71.5235,10632.0
2022-08-19 10:35:00,79.74,79.74,79.62,79.64,4290.0,71.5055,71.5055,71.3979,71.4159,4290.0
2022-08-19 10:40:00,79.7,79.82,79.63,79.78,3270.0,71.4697,71.5773,71.4069,71.5414,3270.0
2022-08-19 10:45:00,79.8,79.95,79.78,79.95,3475.0,71.5594,71.6939,71.5414,71.6939,3475.0
2022-08-19 10:50:00,79.92,79.95,79.79,79.81,5370.0,71.667,71.6939,71.5504,71.5683,5370.0
2022-08-19 10:55:00,79.81,79.83,79.58,79.66,6486.0,71.5683,71.5863,71.3621,71.4338,6486.0
2022-08-19 11:00:00,79.67,79.87,79.67,79.86,2066.0,71.4428,71.6221,71.4428,71.6132,2066.0
2022-08-19 11:05:00,79.84,79.89,79.77,79.77,2600.0,71.5952,71.6401,71.5325,71.5325,2600.0
2022-08-19 11:10:00,79.8,79.83,79.71,79.83,3142.0,71.5594,71.5863,71.4786,71.5863,3142.0
2022-08-19 11:15:00,79.82,79.91,79.82,79.88,2722.0,71.5773,71.658,71.5773,71.6311,2722.0
2022-08-19 11:20:00,79.92,80.0,79.88,79.96,3230.0,71.667,71.7387,71.6311,71.7028,3230.0
2022-08-19 11:25:00,79.95,80.0,79.88,79.92,6802.0,71.6939,71.7387,71.6311,71.667,6802.0
2022-08-19 11:30:00,79.98,80.02,79.95,79.98,1620.0,71.7208,71.7566,71.6939,71.7208,1620.0
2022-08-19 11:35:00,80.02,80.03,79.78,79.79,4361.0,71.7566,71.7656,71.5414,71.5504,4361.0
2022-08-19 11:40:00,79.78,79.88,79.75,79.76,2637.0,71.5414,71.6311,71.5145,71.5235,2637.0
2022-08-19 11:45:00,79.82,80.06,79.82,79.98,2007.0,71.5773,71.7925,71.5773,71.7208,2007.0
2022-08-19 11:50:00,79.98,80.02,79.89,79.98,2687.0,71.7208,71.7566,71.6401,71.7208,2687.0
2022-08-19 11:55:00,79.98,79.98,79.76,79.77,3401.0,71.7208,71.7208,71.5235,71.5325,3401.0
2022-08-19 12:00:00,79.73,79.77,79.71,79.73,3315.0,71.4966,71.5325,71.4786,71.4966,3315.0
2022-08-19 12:05:00,79.77,79.79,79.73,79.73,1000.0,71.5325,71.5504,71.4966,71.4966,1000.0
2022-08-19 12:10:00,79.79,79.82,79.78,79.78,1754.0,71.5504,71.5773,71.5414,71.5414,1754.0
2022-08-19 12:15:00,79.82,79.9,79.81,79.87,3150.0,71.5773,71.649,71.5683,71.6221,3150.0
2022-08-19 12:20:00,79.89,79.96,79.88,79.95,1605.0,71.6401,71.7028,71.6311,71.6939,1605.0
2022-08-19 12:25:00,79.93,79.93,79.73,79.77,3409.0,71.6759,71.6759,71.4966,71.5325,3409.0
2022-08-19 12:30:00,79.74,79.83,79.72,79.83,2800.0,71.5055,71.5863,71.4876,71.5863,2800.0
2022-08-19 12:35:00,79.84,80.05,79.84,80.03,4442.0,71.5952,71.7835,71.5952,71.7656,4442.0
2022-08-19 12:40:00,80.02,80.02,79.93,79.97,1885.0,71.7566,71.7566,71.6759,71.7118,1885.0
2022-08-19 12:45:00,80.01,80.01,79.92,79.94,1853.0,71.7477,71.7477,71.667,71.6849,1853.0
2022-08-19 12:50:00,79.94,79.96,79.85,79.87,2800.0,71.6849,71.7028,71.6042,71.6221,2800.0
2022-08-19 12:55:00,79.87,79.94,79.86,79.92,2436.0,71.6221,71.6849,71.6132,71.667,2436.0
2022-08-19 13:00:00,79.92,79.99,79.88,79.99,2335.0,71.667,71.7297,71.6311,71.7297,2335.0
2022-08-19 13:05:00,79.99,79.99,79.92,79.93,2384.0,71.7297,71.7297,71.667,71.6759,2384.0
2022-08-19 13:10:00,79.92,79.97,79.88,79.88,12253.0,71.667,71.7118,71.6311,71.6311,12253.0
2022-08-19 13:15:00,79.83,79.91,79.83,79.89,3540.0,71.5863,71.658,71.5863,71.6401,3540.0
2022-08-19 13:20:00,79.87,79.89,79.8,79.88,3481.0,71.6221,71.6401,71.5594,71.6311,3481.0
2022-08-19 13:25:00,79.87,79.87,79.74,79.78,3136.0,71.6221,71.6221,71.5055,71.5414,3136.0
2022-08-19 13:30:00,79.77,79.77,79.62,79.7,7690.0,71.5325,71.5325,71.3979,71.4697,7690.0
2022-08-19 13:35:00,79.72,79.79,79.71,79.76,2730.0,71.4876,71.5504,71.4786,71.5235,2730.0
2022-08-19 13:40:00,79.78,79.81,79.77,79.81,2027.0,71.5414,71.5683,71.5325,71.5683,2027.0
2022-08-19 13:45:00,79.84,79.89,79.84,79.86,2978.0,71.5952,71.6401,71.5952,71.6132,2978.0
2022-08-19 13:50:00,79.89,79.99,79.89,79.95,4330.0,71.6401,71.7297,71.6401,71.6939,4330.0
2022-08-19 13:55:00,79.98,80.03,79.98,79.98,4457.0,71.7208,71.7656,71.7208,71.7208,4457.0
2022-08-19 14:00:00,79.95,79.98,79.92,79.96,5602.0,71.6939,71.7208,71.667,71.7028,5602.0
2022-08-19 14:05:00,79.99,80.04,79.96,80.01,3422.0,71.7297,71.7746,71.7028,71.7477,3422.0
2022-08-19 14:10:00,80.01,80.04,79.9,79.9,4470.0,71.7477,71.7746,71.649,71.649,4470.0
2022-08-19 14:15:00,79.95,79.98,79.93,79.94,3592.0,71.6939,71.7208,71.6759,71.6849,3592.0
2022-08-19 14:20:00,79.93,79.93,79.82,79.83,3809.0,71.6759,71.6759,71.5773,71.5863,3809.0
2022-08-19 14:25:00,79.84,79.9,79.82,79.89,4055.0,71.5952,71.649,71.5773,71.6401,4055.0
2022-08-19 14:30:00,79.88,79.95,79.85,79.95,1505.0,71.6311,71.6939,71.6042,71.6939,1505.0
2022-08-19 14:35:00,79.97,79.98,79.87,79.87,3595.0,71.7118,71.7208,71.6221,71.6221,3595.0
2022-08-19 14:40:00,79.85,79.92,79.81,79.87,4093.0,71.6042,71.667,71.5683,71.6221,4093.0
2022-08-19 14:45:00,79.85,79.87,79.81,79.87,4095.0,71.6042,71.6221,71.5683,71.6221,4095.0
2022-08-19 14:50:00,79.89,79.89,79.75,79.76,8943.0,71.6401,71.6401,71.5145,71.5235,8943.0
2022-08-19 14:55:00,79.73,79.75,79.69,79.74,7315.0,71.4966,71.5145,71.4607,71.5055,7315.0
2022-08-19 15:00:00,79.76,79.79,79.7,79.72,3813.0,71.5235,71.5504,71.4697,71.4876,3813.0
2022-08-19 15:05:00,79.73,79.73,79.67,79.69,5084.0,71.4966,71.4966,71.4428,71.4607,5084.0
2022-08-19 15:10:00,79.73,79.92,79.7,79.92,4378.0,71.4966,71.667,71.4697,71.667,4378.0
2022-08-19 15:15:00,79.92,79.97,79.83,79.89,8108.0,71.667,71.7118,71.5863,71.6401,8108.0
2022-08-19 15:20:00,79.89,79.97,79.89,79.94,4803.0,71.6401,71.7118,71.6401,71.6849,4803.0
2022-08-19 15:25:00,79.95,80.0,79.92,79.96,8738.0,71.6939,71.7387,71.667,71.7028,8738.0
2022-08-19 15:30:00,79.99,80.07,79.97,79.99,9769.0,71.7297,71.8015,71.7118,71.7297,9769.0
2022-08-19 15:35:00,79.99,80.06,79.97,80.03,9201.0,71.7297,71.7925,71.7118,71.7656,9201.0
2022-08-19 15:40:00,80.04,80.23,80.04,80.23,10908.0,71.7746,71.9449,71.7746,71.9449,10908.0
2022-08-19 15:45:00,80.21,80.3,80.21,80.3,17532.0,71.927,72.0077,71.927,72.0077,17532.0
2022-08-19 15:50:00,80.28,80.42,80.07,80.12,30752.0,71.9898,72.1153,71.8015,71.8463,30752.0
2022-08-19 15:55:00,80.08,80.11,79.97,79.97,83359.0,71.8104,71.8373,71.7118,71.7118,83359.0
2022-08-22 09:30:00,78.21,78.68,77.69,77.72,55611.0,70.1335,70.555,69.6672,69.6941,55611.0
2022-08-22 09:35:00,77.72,77.8,77.51,77.69,14089.0,69.6941,69.7659,69.5058,69.6672,14089.0
2022-08-22 09:40:00,77.78,78.0,77.73,77.89,22421.0,69.748,69.9452,69.7031,69.8466,22421.0
2022-08-22 09:45:00,77.92,77.92,77.62,77.62,9676.0,69.8735,69.8735,69.6045,69.6045,9676.0
2022-08-22 09:50:00,77.6,77.69,77.5,77.67,11411.0,69.5865,69.6672,69.4969,69.6493,11411.0
2022-08-22 09:55:00,77.67,77.8,77.66,77.69,8340.0,69.6493,69.7659,69.6403,69.6672,8340.0
2022-08-22 10:00:00,77.66,77.73,77.33,77.7,31460.0,69.6403,69.7031,69.3444,69.6762,31460.0
2022-08-22 10:05:00,77.73,77.77,77.4,77.46,21291.0,69.7031,69.739,69.4072,69.461,21291.0
2022-08-22 10:10:00,77.45,77.49,77.32,77.38,9806.0,69.452,69.4879,69.3355,69.3893,9806.0
2022-08-22 10:15:00,77.39,77.52,77.34,77.39,10348.0,69.3982,69.5148,69.3534,69.3982,10348.0
2022-08-22 10:20:00,77.4,77.41,77.12,77.12,8966.0,69.4072,69.4162,69.1561,69.1561,8966.0
2022-08-22 10:25:00,77.13,77.34,77.13,77.26,9022.0,69.1651,69.3534,69.1651,69.2816,9022.0
2022-08-22 10:30:00,77.21,77.37,77.18,77.23,10840.0,69.2368,69.3803,69.2099,69.2547,10840.0
2022-08-22 10:35:00,77.24,77.38,77.24,77.38,16562.0,69.2637,69.3893,69.2637,69.3893,16562.0
2022-08-22 10:40:00,77.39,77.58,77.37,77.42,7563.0,69.3982,69.5686,69.3803,69.4251,7563.0
2022-08-22 10:45:00,77.45,77.59,77.44,77.46,9391.0,69.452,69.5776,69.4431,69.461,9391.0
2022-08-22 10:50:00,77.45,77.53,77.4,77.52,17793.0,69.452,69.5238,69.4072,69.5148,17793.0
2022-08-22 10:55:00,77.52,77.55,77.37,77.37,6080.0,69.5148,69.5417,69.3803,69.3803,6080.0
2022-08-22 11:00:00,77.39,77.4,77.24,77.28,12835.0,69.3982,69.4072,69.2637,69.2996,12835.0
2022-08-22 11:05:00,77.28,77.43,77.28,77.34,7746.0,69.2996,69.4341,69.2996,69.3534,7746.0
2022-08-22 11:10:00,77.33,77.39,77.24,77.38,9356.0,69.3444,69.3982,69.2637,69.3893,9356.0
2022-08-22 11:15:00,77.39,77.44,77.32,77.37,6670.0,69.3982,69.4431,69.3355,69.3803,6670.0
2022-08-22 11:20:00,77.37,77.43,77.35,77.4,6270.0,69.3803,69.4341,69.3624,69.4072,6270.0
2022-08-22 11:25:00,77.4,77.43,77.33,77.35,5925.0,69.4072,69.4341,69.3444,69.3624,5925.0
2022-08-22 11:30:00,77.34,77.37,77.26,77.37,6699.0,69.3534,69.3803,69.2816,69.3803,6699.0
2022-08-22 11:35:00,77.38,77.58,77.37,77.44,11039.0,69.3893,69.5686,69.3803,69.4431,11039.0
2022-08-22 11:40:00,77.47,77.53,77.41,77.43,6543.0,69.47,69.5238,69.4162,69.4341,6543.0
2022-08-22 11:45:00,77.43,77.5,77.22,77.33,9510.0,69.4341,69.4969,69.2458,69.3444,9510.0
2022-08-22 11:50:00,77.35,77.45,77.32,77.36,6711.0,69.3624,69.452,69.3355,69.3713,6711.0
2022-08-22 11:55:00,77.34,77.38,77.19,77.19,9636.0,69.3534,69.3893,69.2189,69.2189,9636.0
2022-08-22 12:00:00,77.2,77.25,77.14,77.14,7983.0,69.2278,69.2727,69.174,69.174,7983.0
2022-08-22 12:05:00,77.14,77.17,77.06,77.1,9257.0,69.174,69.2009,69.1023,69.1382,9257.0
2022-08-22 12:10:00,77.09,77.09,77.02,77.04,7878.0,69.1292,69.1292,69.0664,69.0844,7878.0
2022-08-22 12:15:00,77.05,77.1,77.04,77.06,5539.0,69.0933,69.1382,69.0844,69.1023,5539.0
2022-08-22 12:20:00,77.06,77.17,77.06,77.15,5448.0,69.1023,69.2009,69.1023,69.183,5448.0
2022-08-22 12:25:00,77.15,77.16,77.03,77.04,4513.0,69.183,69.192,69.0754,69.0844,4513.0
2022-08-22 12:30:00,77.03,77.07,77.03,77.03,6003.0,69.0754,69.1113,69.0754,69.0754,6003.0
2022-08-22 12:35:00,77.06,77.17,77.04,77.14,9109.0,69.1023,69.2009,69.0844,69.174,9109.0
2022-08-22 12:40:00,77.13,77.14,77.05,77.09,4400.0,69.1651,69.174,69.0933,69.1292,4400.0
2022-08-22 12:45:00,77.09,77.1,77.03,77.09,9345.0,69.1292,69.1382,69.0754,69.1292,9345.0
2022-08-22 12:50:00,77.09,77.15,77.08,77.14,42323.0,69.1292,69.183,69.1202,69.174,42323.0
2022-08-22 12:55:00,77.14,77.22,77.14,77.21,23988.0,69.174,69.2458,69.174,69.2368,23988.0
2022-08-22 13:00:00,77.21,77.32,77.14,77.14,7350.0,69.2368,69.3355,69.174,69.174,7350.0
2022-08-22 13:05:00,77.14,77.21,77.11,77.18,24576.0,69.174,69.2368,69.1471,69.2099,24576.0
2022-08-22 13:10:00,77.17,77.17,77.07,77.09,7715.0,69.2009,69.2009,69.1113,69.1292,7715.0
2022-08-22 13:15:00,77.09,77.1,76.91,77.03,59358.0,69.1292,69.1382,68.9678,69.0754,59358.0
2022-08-22 13:20:00,77.03,77.07,76.97,76.98,8843.0,69.0754,69.1113,69.0216,69.0306,8843.0
2022-08-22 13:25:00,76.98,76.99,76.8,76.84,10080.0,69.0306,69.0395,68.8692,68.905,10080.0
2022-08-22 13:30:00,76.83,76.84,76.66,76.66,8674.0,68.8961,68.905,68.7436,68.7436,8674.0
2022-08-22 13:35:00,76.66,76.75,76.65,76.74,16235.0,68.7436,68.8243,68.7346,68.8153,16235.0
2022-08-22 13:40:00,76.72,76.94,76.72,76.81,24792.0,68.7974,68.9947,68.7974,68.8781,24792.0
2022-08-22 13:45:00,76.83,76.95,76.82,76.9,12610.0,68.8961,69.0037,68.8871,68.9588,12610.0
2022-08-22 13:50:00,76.88,76.98,76.87,76.93,9698.0,68.9409,69.0306,68.9319,68.9857,9698.0
2022-08-22 13:55:00,76.93,76.96,76.82,76.88,13915.0,68.9857,69.0126,68.8871,68.9409,13915.0
2022-08-22 14:00:00,76.89,76.92,76.78,76.83,8074.0,68.9499,68.9768,68.8512,68.8961,8074.0
2022-08-22 14:05:00,76.83,76.89,76.82,76.86,8429.0,68.8961,68.9499,68.8871,68.923,8429.0
2022-08-22 14:10:00,76.86,76.91,76.84,76.88,52755.0,68.923,68.9678,68.905,68.9409,52755.0
2022-08-22 14:15:00,76.89,76.9,76.82,76.87,14755.0,68.9499,68.9588,68.8871,68.9319,14755.0
2022-08-22 14:20:00,76.89,76.9,76.81,76.81,10611.0,68.9499,68.9588,68.8781,68.8781,10611.0
2022-08-22 14:25:00,76.82,76.87,76.76,76.79,15341.0,68.8871,68.9319,68.8333,68.8602,15341.0
2022-08-22 14:30:00,76.78,76.78,76.64,76.67,11223.0,68.8512,68.8512,68.7257,68.7526,11223.0
2022-08-22 14:35:00,76.67,76.7,76.61,76.63,7377.0,68.7526,68.7795,68.6988,68.7167,7377.0
2022-08-22 14:40:00,76.6,76.63,76.52,76.52,8476.0,68.6898,68.7167,68.6181,68.6181,8476.0
2022-08-22 14:45:00,76.53,76.6,76.5,76.57,17502.0,68.627,68.6898,68.6001,68.6629,17502.0
2022-08-22 14:50:00,76.58,76.75,76.58,76.74,9759.0,68.6719,68.8243,68.6719,68.8153,9759.0
2022-08-22 14:55:00,76.74,76.74,76.67,76.71,7910.0,68.8153,68.8153,68.7526,68.7884,7910.0
2022-08-22 15:00:00,76.67,76.74,76.67,76.71,21101.0,68.7526,68.8153,68.7526,68.7884,21101.0
2022-08-22 15:05:00,76.7,76.77,76.67,76.73,12338.0,68.7795,68.8422,68.7526,68.8064,12338.0
2022-08-22 15:10:00,76.71,76.78,76.69,76.75,11133.0,68.7884,68.8512,68.7705,68.8243,11133.0
2022-08-22 15:15:00,76.76,76.79,76.61,76.62,21142.0,68.8333,68.8602,68.6988,68.7077,21142.0
2022-08-22 15:20:00,76.63,76.64,76.52,76.59,20002.0,68.7167,68.7257,68.6181,68.6808,20002.0
2022-08-22 15:25:00,76.59,76.75,76.58,76.67,21987.0,68.6808,68.8243,68.6719,68.7526,21987.0
2022-08-22 15:30:00,76.66,76.67,76.41,76.5,17248.0,68.7436,68.7526,68.5194,68.6001,17248.0
2022-08-22 15:35:00,76.5,76.63,76.46,76.63,32288.0,68.6001,68.7167,68.5643,68.7167,32288.0
2022-08-22 15:40:00,76.63,76.63,76.31,76.34,28382.0,68.7167,68.7167,68.4298,68.4567,28382.0
2022-08-22 15:45:00,76.34,76.43,76.3,76.43,62265.0,68.4567,68.5374,68.4208,68.5374,62265.0
2022-08-22 15:50:00,76.43,76.62,76.41,76.58,47392.0,68.5374,68.7077,68.5194,68.6719,47392.0
2022-08-22 15:55:00,76.56,76.59,76.5,76.59,115225.0,68.6539,68.6808,68.6001,68.6808,115225.0
2022-08-23 09:30:00,76.66,76.98,76.57,76.68,22081.0,68.7436,69.0306,68.6629,68.7615,22081.0
2022-08-23 09:35:00,76.7,76.71,76.44,76.49,12675.0,68.7795,68.7884,68.5463,68.5912,12675.0
2022-08-23 09:40:00,76.54,76.62,76.3,76.33,6591.0,68.636,68.7077,68.4208,68.4477,6591.0
2022-08-23 09:45:00,76.33,76.94,76.33,76.81,17229.0,68.4477,68.9947,68.4477,68.8781,17229.0
2022-08-23 09:50:00,76.81,77.19,76.81,77.01,19809.0,68.8781,69.2189,68.8781,69.0575,19809.0
2022-08-23 09:55:00,76.99,77.08,76.7,76.86,11613.0,69.0395,69.1202,68.7795,68.923,11613.0
2022-08-23 10:00:00,76.9,76.93,76.64,76.75,15214.0,68.9588,68.9857,68.7257,68.8243,15214.0
2022-08-23 10:05:00,76.73,77.08,76.72,77.06,19795.0,68.8064,69.1202,68.7974,69.1023,19795.0
2022-08-23 10:10:00,77.1,77.24,77.03,77.18,33622.0,69.1382,69.2637,69.0754,69.2099,33622.0
2022-08-23 10:15:00,77.19,77.32,77.11,77.18,13151.0,69.2189,69.3355,69.1471,69.2099,13151.0
2022-08-23 10:20:00,77.2,77.24,77.14,77.15,6251.0,69.2278,69.2637,69.174,69.183,6251.0
2022-08-23 10:25:00,77.14,77.14,76.76,76.76,11603.0,69.174,69.174,68.8333,68.8333,11603.0
2022-08-23 10:30:00,76.77,76.91,76.75,76.86,7378.0,68.8422,68.9678,68.8243,68.923,7378.0
2022-08-23 10:35:00,76.86,76.86,76.52,76.53,7817.0,68.923,68.923,68.6181,68.627,7817.0
2022-08-23 10:40:00,76.49,76.67,76.45,76.63,6865.0,68.5912,68.7526,68.5553,68.7167,6865.0
2022-08-23 10:45:00,76.65,76.7,76.54,76.64,9562.0,68.7346,68.7795,68.636,68.7257,9562.0
2022-08-23 10:50:00,76.63,76.74,76.47,76.47,6775.0,68.7167,68.8153,68.5732,68.5732,6775.0
2022-08-23 10:55:00,76.43,76.48,76.28,76.28,11387.0,68.5374,68.5822,68.4028,68.4028,11387.0
2022-08-23 11:00:00,76.32,76.32,76.12,76.25,9051.0,68.4387,68.4387,68.2594,68.3759,9051.0
2022-08-23 11:05:00,76.31,76.42,76.21,76.4,10396.0,68.4298,68.5284,68.3401,68.5105,10396.0
2022-08-23 11:10:00,76.38,76.47,76.29,76.42,7758.0,68.4925,68.5732,68.4118,68.5284,7758.0
2022-08-23 11:15:00,76.4,76.52,76.36,76.36,8010.0,68.5105,68.6181,68.4746,68.4746,8010.0
2022-08-23 11:20:00,76.39,76.52,76.35,76.41,6556.0,68.5015,68.6181,68.4656,68.5194,6556.0
2022-08-23 11:25:00,76.42,76.42,76.3,76.31,8977.0,68.5284,68.5284,68.4208,68.4298,8977.0
2022-08-23 11:30:00,76.31,76.38,76.22,76.26,7900.0,68.4298,68.4925,68.349,68.3849,7900.0
2022-08-23 11:35:00,76.27,76.42,76.27,76.33,7025.0,68.3939,68.5284,68.3939,68.4477,7025.0
2022-08-23 11:40:00,76.35,76.36,76.17,76.25,9663.0,68.4656,68.4746,68.3042,68.3759,9663.0
2022-08-23 11:45:00,76.27,76.4,76.26,76.29,5941.0,68.3939,68.5105,68.3849,68.4118,5941.0
2022-08-23 11:50:00,76.27,76.35,76.25,76.28,6626.0,68.3939,68.4656,68.3759,68.4028,6626.0
2022-08-23 11:55:00,76.28,76.28,76.02,76.1,7690.0,68.4028,68.4028,68.1697,68.2414,7690.0
2022-08-23 12:00:00,76.1,76.1,75.88,75.89,11128.0,68.2414,68.2414,68.0442,68.0531,11128.0
2022-08-23 12:05:00,75.89,75.99,75.86,75.95,8775.0,68.0531,68.1428,68.0262,68.1069,8775.0
2022-08-23 12:10:00,75.95,75.95,75.77,75.77,7214.0,68.1069,68.1069,67.9455,67.9455,7214.0
2022-08-23 12:15:00,75.76,75.78,75.64,75.71,10454.0,67.9365,67.9545,67.8289,67.8917,10454.0
2022-08-23 12:20:00,75.73,75.87,75.66,75.74,8560.0,67.9096,68.0352,67.8469,67.9186,8560.0
2022-08-23 12:25:00,75.75,75.88,75.68,75.72,4180.0,67.9276,68.0442,67.8648,67.9007,4180.0
2022-08-23 12:30:00,75.75,75.82,75.73,75.77,6391.0,67.9276,67.9904,67.9096,67.9455,6391.0
2022-08-23 12:35:00,75.78,75.92,75.77,75.9,6605.0,67.9545,68.08,67.9455,68.0621,6605.0
2022-08-23 12:40:00,75.9,75.95,75.89,75.91,5199.0,68.0621,68.1069,68.0531,68.0711,5199.0
2022-08-23 12:45:00,75.91,75.91,75.79,75.8,5823.0,68.0711,68.0711,67.9635,67.9724,5823.0
2022-08-23 12:50:00,75.8,75.89,75.78,75.85,7154.0,67.9724,68.0531,67.9545,68.0173,7154.0
2022-08-23 12:55:00,75.85,75.87,75.8,75.83,4258.0,68.0173,68.0352,67.9724,67.9993,4258.0
2022-08-23 13:00:00,75.82,75.85,75.73,75.73,9691.0,67.9904,68.0173,67.9096,67.9096,9691.0
2022-08-23 13:05:00,75.76,75.76,75.6,75.67,6129.0,67.9365,67.9365,67.7931,67.8558,6129.0
2022-08-23 13:10:00,75.65,75.74,75.57,75.68,9665.0,67.8379,67.9186,67.7662,67.8648,9665.0
2022-08-23 13:15:00,75.74,75.82,75.64,75.66,8850.0,67.9186,67.9904,67.8289,67.8469,8850.0
2022-08-23 13:20:00,75.66,75.7,75.57,75.59,5623.0,67.8469,67.8827,67.7662,67.7841,5623.0
2022-08-23 13:25:00,75.57,75.72,75.57,75.66,5500.0,67.7662,67.9007,67.7662,67.8469,5500.0
2022-08-23 13:30:00,75.65,75.67,75.56,75.59,6349.0,67.8379,67.8558,67.7572,67.7841,6349.0
2022-08-23 13:35:00,75.57,75.57,75.43,75.51,8105.0,67.7662,67.7662,67.6406,67.7124,8105.0
2022-08-23 13:40:00,75.49,75.53,75.44,75.48,5489.0,67.6944,67.7303,67.6496,67.6855,5489.0
2022-08-23 13:45:00,75.46,75.46,75.25,75.34,9262.0,67.6675,67.6675,67.4792,67.5599,9262.0
2022-08-23 13:50:00,75.32,75.35,75.2,75.34,9284.0,67.542,67.5689,67.4344,67.5599,9284.0
2022-08-23 13:55:00,75.34,75.47,75.32,75.41,6617.0,67.5599,67.6765,67.542,67.6227,6617.0
2022-08-23 14:00:00,75.4,75.44,75.36,75.39,23778.0,67.6137,67.6496,67.5779,67.6048,23778.0
2022-08-23 14:05:00,75.39,75.51,75.38,75.48,9398.0,67.6048,67.7124,67.5958,67.6855,9398.0
2022-08-23 14:10:00,75.48,75.54,75.44,75.53,9350.0,67.6855,67.7393,67.6496,67.7303,9350.0
2022-08-23 14:15:00,75.53,75.67,75.52,75.66,7599.0,67.7303,67.8558,67.7213,67.8469,7599.0
2022-08-23 14:20:00,75.65,75.72,75.63,75.7,8161.0,67.8379,67.9007,67.82,67.8827,8161.0
2022-08-23 14:25:00,75.7,75.7,75.61,75.64,8382.0,67.8827,67.8827,67.802,67.8289,8382.0
2022-08-23 14:30:00,75.65,75.65,75.52,75.54,6108.0,67.8379,67.8379,67.7213,67.7393,6108.0
2022-08-23 14:35:00,75.52,75.58,75.52,75.54,7833.0,67.7213,67.7751,67.7213,67.7393,7833.0
2022-08-23 14:40:00,75.52,75.65,75.49,75.62,5908.0,67.7213,67.8379,67.6944,67.811,5908.0
2022-08-23 14:45:00,75.62,75.62,75.51,75.55,8347.0,67.811,67.811,67.7124,67.7482,8347.0
2022-08-23 14:50:00,75.56,75.59,75.48,75.48,9445.0,67.7572,67.7841,67.6855,67.6855,9445.0
2022-08-23 14:55:00,75.49,75.57,75.46,75.56,6056.0,67.6944,67.7662,67.6675,67.7572,6056.0
2022-08-23 15:00:00,75.56,75.63,75.53,75.57,9137.0,67.7572,67.82,67.7303,67.7662,9137.0
2022-08-23 15:05:00,75.6,75.61,75.55,75.61,10715.0,67.7931,67.802,67.7482,67.802,10715.0
2022-08-23 15:10:00,75.63,75.63,75.5,75.52,8831.0,67.82,67.82,67.7034,67.7213,8831.0
2022-08-23 15:15:00,75.53,75.7,75.5,75.69,15981.0,67.7303,67.8827,67.7034,67.8738,15981.0
2022-08-23 15:20:00,75.68,75.7,75.57,75.59,9344.0,67.8648,67.8827,67.7662,67.7841,9344.0
2022-08-23 15:25:00,75.59,75.69,75.57,75.6,17654.0,67.7841,67.8738,67.7662,67.7931,17654.0
2022-08-23 15:30:00,75.61,75.65,75.56,75.59,17337.0,67.802,67.8379,67.7572,67.7841,17337.0
2022-08-23 15:35:00,75.58,75.61,75.55,75.56,22331.0,67.7751,67.802,67.7482,67.7572,22331.0
2022-08-23 15:40:00,75.57,75.77,75.56,75.74,36662.0,67.7662,67.9455,67.7572,67.9186,36662.0
2022-08-23 15:45:00,75.74,75.74,75.58,75.65,28685.0,67.9186,67.9186,67.7751,67.8379,28685.0
2022-08-23 15:50:00,75.64,75.64,75.46,75.48,66160.0,67.8289,67.8289,67.6675,67.6855,66160.0
2022-08-23 15:55:00,75.48,75.61,75.46,75.57,161446.0,67.6855,67.802,67.6675,67.7662,161446.0
2022-08-24 09:30:00,75.32,76.15,75.3,75.82,24650.0,67.542,68.2863,67.5241,67.9904,24650.0
2022-08-24 09:35:00,75.73,76.29,75.53,76.2,19485.0,67.9096,68.4118,67.7303,68.3311,19485.0
2022-08-24 09:40:00,76.27,76.28,75.98,75.98,6332.0,68.3939,68.4028,68.1338,68.1338,6332.0
2022-08-24 09:45:00,75.95,76.04,75.85,75.85,4292.0,68.1069,68.1876,68.0173,68.0173,4292.0
2022-08-24 09:50:00,75.84,75.89,75.68,75.69,5479.0,68.0083,68.0531,67.8648,67.8738,5479.0
2022-08-24 09:55:00,75.66,75.82,75.62,75.78,6481.0,67.8469,67.9904,67.811,67.9545,6481.0
2022-08-24 10:00:00,75.82,76.04,75.75,75.75,9747.0,67.9904,68.1876,67.9276,67.9276,9747.0
2022-08-24 10:05:00,75.71,75.96,75.71,75.88,3885.0,67.8917,68.1159,67.8917,68.0442,3885.0
2022-08-24 10:10:00,75.92,76.07,75.92,76.03,11382.0,68.08,68.2145,68.08,68.1787,11382.0
2022-08-24 10:15:00,76.04,76.18,76.01,76.18,6490.0,68.1876,68.3132,68.1607,68.3132,6490.0
2022-08-24 10:20:00,76.16,76.23,76.1,76.23,20404.0,68.2952,68.358,68.2414,68.358,20404.0
2022-08-24 10:25:00,76.27,76.33,76.12,76.12,18266.0,68.3939,68.4477,68.2594,68.2594,18266.0
2022-08-24 10:30:00,76.14,76.17,76.02,76.17,15476.0,68.2773,68.3042,68.1697,68.3042,15476.0
2022-08-24 10:35:00,76.18,76.28,76.12,76.25,8347.0,68.3132,68.4028,68.2594,68.3759,8347.0
2022-08-24 10:40:00,76.22,76.22,76.0,76.08,16807.0,68.349,68.349,68.1518,68.2235,16807.0
2022-08-24 10:45:00,76.07,76.2,76.04,76.08,17436.0,68.2145,68.3311,68.1876,68.2235,17436.0
2022-08-24 10:50:00,76.08,76.14,76.06,76.08,27857.0,68.2235,68.2773,68.2056,68.2235,27857.0
2022-08-24 10:55:00,76.06,76.07,75.92,75.92,7020.0,68.2056,68.2145,68.08,68.08,7020.0
2022-08-24 11:00:00,75.94,76.04,75.93,76.0,2700.0,68.098,68.1876,68.089,68.1518,2700.0
2022-08-24 11:05:00,76.03,76.14,76.01,76.14,3994.0,68.1787,68.2773,68.1607,68.2773,3994.0
2022-08-24 11:10:00,76.15,76.48,76.15,76.48,3120.0,68.2863,68.5822,68.2863,68.5822,3120.0
2022-08-24 11:15:00,76.5,76.69,76.46,76.65,5636.0,68.6001,68.7705,68.5643,68.7346,5636.0
2022-08-24 11:20:00,76.64,76.68,76.57,76.59,4010.0,68.7257,68.7615,68.6629,68.6808,4010.0
2022-08-24 11:25:00,76.6,76.69,76.59,76.63,8892.0,68.6898,68.7705,68.6808,68.7167,8892.0
2022-08-24 11:30:00,76.61,76.67,76.55,76.55,3582.0,68.6988,68.7526,68.645,68.645,3582.0
2022-08-24 11:35:00,76.53,76.6,76.47,76.53,4930.0,68.627,68.6898,68.5732,68.627,4930.0
2022-08-24 11:40:00,76.51,76.54,76.46,76.46,5827.0,68.6091,68.636,68.5643,68.5643,5827.0
2022-08-24 11:45:00,76.48,76.53,76.42,76.47,11980.0,68.5822,68.627,68.5284,68.5732,11980.0
2022-08-24 11:50:00,76.49,76.51,76.46,76.46,4669.0,68.5912,68.6091,68.5643,68.5643,4669.0
2022-08-24 11:55:00,76.48,76.51,76.37,76.5,6302.0,68.5822,68.6091,68.4836,68.6001,6302.0
2022-08-24 12:00:00,76.51,76.61,76.47,76.61,4841.0,68.6091,68.6988,68.5732,68.6988,4841.0
2022-08-24 12:05:00,76.62,76.62,76.47,76.48,6031.0,68.7077,68.7077,68.5732,68.5822,6031.0
2022-08-24 12:10:00,76.5,76.63,76.46,76.53,17216.0,68.6001,68.7167,68.5643,68.627,17216.0
2022-08-24 12:15:00,76.52,76.53,76.39,76.42,5913.0,68.6181,68.627,68.5015,68.5284,5913.0
2022-08-24 12:20:00,76.43,76.44,76.32,76.39,16525.0,68.5374,68.5463,68.4387,68.5015,16525.0
2022-08-24 12:25:00,76.4,76.45,76.32,76.34,6084.0,68.5105,68.5553,68.4387,68.4567,6084.0
2022-08-24 12:30:00,76.33,76.35,76.27,76.35,4428.0,68.4477,68.4656,68.3939,68.4656,4428.0
2022-08-24 12:35:00,76.36,76.36,76.26,76.28,4800.0,68.4746,68.4746,68.3849,68.4028,4800.0
2022-08-24 12:40:00,76.28,76.28,76.06,76.08,5521.0,68.4028,68.4028,68.2056,68.2235,5521.0
2022-08-24 12:45:00,76.09,76.17,76.09,76.13,4714.0,68.2325,68.3042,68.2325,68.2683,4714.0
2022-08-24 12:50:00,76.08,76.08,75.99,76.08,7165.0,68.2235,68.2235,68.1428,68.2235,7165.0
2022-08-24 12:55:00,76.1,76.16,76.07,76.11,5844.0,68.2414,68.2952,68.2145,68.2504,5844.0
2022-08-24 13:00:00,76.12,76.18,76.09,76.11,4851.0,68.2594,68.3132,68.2325,68.2504,4851.0
2022-08-24 13:05:00,76.14,76.27,76.12,76.23,3740.0,68.2773,68.3939,68.2594,68.358,3740.0
2022-08-24 13:10:00,76.22,76.22,76.1,76.14,2885.0,68.349,68.349,68.2414,68.2773,2885.0
2022-08-24 13:15:00,76.15,76.16,76.09,76.11,2601.0,68.2863,68.2952,68.2325,68.2504,2601.0
2022-08-24 13:20:00,76.1,76.13,76.03,76.03,3807.0,68.2414,68.2683,68.1787,68.1787,3807.0
2022-08-24 13:25:00,76.08,76.08,75.98,75.98,2720.0,68.2235,68.2235,68.1338,68.1338,2720.0
2022-08-24 13:30:00,75.95,76.05,75.94,76.03,7652.0,68.1069,68.1966,68.098,68.1787,7652.0
2022-08-24 13:35:00,76.01,76.03,75.93,75.95,3797.0,68.1607,68.1787,68.089,68.1069,3797.0
2022-08-24 13:40:00,75.91,75.93,75.88,75.92,4791.0,68.0711,68.089,68.0442,68.08,4791.0
2022-08-24 13:45:00,75.92,76.0,75.92,75.94,4540.0,68.08,68.1518,68.08,68.098,4540.0
2022-08-24 13:50:00,75.93,75.98,75.92,75.93,2840.0,68.089,68.1338,68.08,68.089,2840.0
2022-08-24 13:55:00,75.94,75.94,75.9,75.94,3394.0,68.098,68.098,68.0621,68.098,3394.0
2022-08-24 14:00:00,75.96,75.99,75.94,75.99,3765.0,68.1159,68.1428,68.098,68.1428,3765.0
2022-08-24 14:05:00,76.01,76.06,75.98,76.03,4300.0,68.1607,68.2056,68.1338,68.1787,4300.0
2022-08-24 14:10:00,76.05,76.06,76.02,76.04,4058.0,68.1966,68.2056,68.1697,68.1876,4058.0
2022-08-24 14:15:00,76.04,76.06,75.97,76.06,4507.0,68.1876,68.2056,68.1249,68.2056,4507.0
2022-08-24 14:20:00,76.06,76.07,75.96,76.02,4302.0,68.2056,68.2145,68.1159,68.1697,4302.0
2022-08-24 14:25:00,76.02,76.05,76.0,76.0,3409.0,68.1697,68.1966,68.1518,68.1518,3409.0
2022-08-24 14:30:00,76.01,76.01,75.85,75.89,4918.0,68.1607,68.1607,68.0173,68.0531,4918.0
2022-08-24 14:35:00,75.94,75.95,75.88,75.95,5505.0,68.098,68.1069,68.0442,68.1069,5505.0
2022-08-24 14:40:00,75.95,75.96,75.86,75.88,8742.0,68.1069,68.1159,68.0262,68.0442,8742.0
2022-08-24 14:45:00,75.87,75.96,75.84,75.96,13153.0,68.0352,68.1159,68.0083,68.1159,13153.0
2022-08-24 14:50:00,75.97,76.07,75.94,76.05,10212.0,68.1249,68.2145,68.098,68.1966,10212.0
2022-08-24 14:55:00,76.05,76.14,76.0,76.1,9462.0,68.1966,68.2773,68.1518,68.2414,9462.0
2022-08-24 15:00:00,76.08,76.09,76.02,76.09,4183.0,68.2235,68.2325,68.1697,68.2325,4183.0
2022-08-24 15:05:00,76.07,76.12,76.07,76.09,7623.0,68.2145,68.2594,68.2145,68.2325,7623.0
2022-08-24 15:10:00,76.09,76.11,76.06,76.1,5009.0,68.2325,68.2504,68.2056,68.2414,5009.0
2022-08-24 15:15:00,76.14,76.16,76.09,76.16,6079.0,68.2773,68.2952,68.2325,68.2952,6079.0
2022-08-24 15:20:00,76.15,76.15,76.11,76.13,5118.0,68.2863,68.2863,68.2504,68.2683,5118.0
2022-08-24 15:25:00,76.14,76.15,76.09,76.1,7900.0,68.2773,68.2863,68.2325,68.2414,7900.0
2022-08-24 15:30:00,76.09,76.2,76.09,76.18,11179.0,68.2325,68.3311,68.2325,68.3132,11179.0
2022-08-24 15:35:00,76.16,76.39,76.16,76.35,17628.0,68.2952,68.5015,68.2952,68.4656,17628.0
2022-08-24 15:40:00,76.35,76.35,76.27,76.29,16570.0,68.4656,68.4656,68.3939,68.4118,16570.0
2022-08-24 15:45:00,76.3,76.3,76.11,76.13,13332.0,68.4208,68.4208,68.2504,68.2683,13332.0
2022-08-24 15:50:00,76.14,76.14,76.06,76.13,17156.0,68.2773,68.2773,68.2056,68.2683,17156.0
2022-08-24 15:55:00,76.11,76.13,75.97,76.06,43750.0,68.2504,68.2683,68.1249,68.2056,43750.0
2022-08-25 09:30:00,76.55,77.5,76.5,77.46,23104.0,68.645,69.4969,68.6001,69.461,23104.0
2022-08-25 09:35:00,77.35,77.68,77.35,77.56,6362.0,69.3624,69.6583,69.3624,69.5507,6362.0
2022-08-25 09:40:00,77.65,77.66,77.26,77.26,9197.0,69.6314,69.6403,69.2816,69.2816,9197.0
2022-08-25 09:45:00,77.33,77.67,77.33,77.47,6427.0,69.3444,69.6493,69.3444,69.47,6427.0
2022-08-25 09:50:00,77.42,77.77,77.41,77.77,14043.0,69.4251,69.739,69.4162,69.739,14043.0
2022-08-25 09:55:00,77.73,78.09,77.73,78.05,14812.0,69.7031,70.0259,69.7031,69.9901,14812.0
2022-08-25 10:00:00,78.0,78.0,77.77,77.77,10697.0,69.9452,69.9452,69.739,69.739,10697.0
2022-08-25 10:05:00,77.81,77.87,77.62,77.71,24388.0,69.7749,69.8287,69.6045,69.6852,24388.0
2022-08-25 10:10:00,77.71,77.73,77.6,77.7,15615.0,69.6852,69.7031,69.5865,69.6762,15615.0
2022-08-25 10:15:00,77.7,77.86,77.62,77.79,19880.0,69.6762,69.8197,69.6045,69.7569,19880.0
2022-08-25 10:20:00,77.76,77.9,77.71,77.89,12800.0,69.73,69.8556,69.6852,69.8466,12800.0
2022-08-25 10:25:00,77.93,77.96,77.76,77.94,11661.0,69.8825,69.9094,69.73,69.8914,11661.0
2022-08-25 10:30:00,77.99,78.17,77.98,78.1,10280.0,69.9363,70.0977,69.9273,70.0349,10280.0
2022-08-25 10:35:00,78.07,78.25,78.01,78.25,5528.0,70.008,70.1694,69.9542,70.1694,5528.0
2022-08-25 10:40:00,78.26,78.35,78.23,78.3,7006.0,70.1784,70.2591,70.1515,70.2143,7006.0
2022-08-25 10:45:00,78.34,78.47,78.33,78.41,10170.0,70.2501,70.3667,70.2412,70.3129,10170.0
2022-08-25 10:50:00,78.41,78.47,78.39,78.39,6200.0,70.3129,70.3667,70.295,70.295,6200.0
2022-08-25 10:55:00,78.37,78.37,78.19,78.2,8687.0,70.277,70.277,70.1156,70.1246,8687.0
2022-08-25 11:00:00,78.19,78.32,78.11,78.23,8787.0,70.1156,70.2322,70.0439,70.1515,8787.0
2022-08-25 11:05:00,78.16,78.3,78.16,78.3,3958.0,70.0887,70.2143,70.0887,70.2143,3958.0
2022-08-25 11:10:00,78.27,78.42,78.27,78.38,9826.0,70.1873,70.3219,70.1873,70.286,9826.0
2022-08-25 11:15:00,78.36,78.37,78.2,78.23,4234.0,70.2681,70.277,70.1246,70.1515,4234.0
2022-08-25 11:20:00,78.25,78.29,78.14,78.16,5093.0,70.1694,70.2053,70.0708,70.0887,5093.0
2022-08-25 11:25:00,78.16,78.39,78.15,78.39,6086.0,70.0887,70.295,70.0797,70.295,6086.0
2022-08-25 11:30:00,78.4,78.48,78.4,78.42,4665.0,70.3039,70.3757,70.3039,70.3219,4665.0
2022-08-25 11:35:00,78.44,78.56,78.44,78.56,3458.0,70.3398,70.4474,70.3398,70.4474,3458.0
2022-08-25 11:40:00,78.54,78.73,78.54,78.73,2041.0,70.4295,70.5998,70.4295,70.5998,2041.0
2022-08-25 11:45:00,78.76,78.8,78.59,78.67,9770.0,70.6267,70.6626,70.4743,70.546,9770.0
2022-08-25 11:50:00,78.67,78.72,78.6,78.7,3143.0,70.546,70.5909,70.4833,70.5729,3143.0
2022-08-25 11:55:00,78.68,78.77,78.62,78.77,4427.0,70.555,70.6357,70.5012,70.6357,4427.0
2022-08-25 12:00:00,78.79,78.79,78.65,78.7,5689.0,70.6537,70.6537,70.5281,70.5729,5689.0
2022-08-25 12:05:00,78.7,78.7,78.6,78.64,4523.0,70.5729,70.5729,70.4833,70.5191,4523.0
2022-08-25 12:10:00,78.66,78.67,78.44,78.45,5242.0,70.5371,70.546,70.3398,70.3488,5242.0
2022-08-25 12:15:00,78.45,78.54,78.44,78.54,4776.0,70.3488,70.4295,70.3398,70.4295,4776.0
2022-08-25 12:20:00,78.52,78.52,78.32,78.34,9086.0,70.4115,70.4115,70.2322,70.2501,9086.0
2022-08-25 12:25:00,78.35,78.48,78.35,78.48,1500.0,70.2591,70.3757,70.2591,70.3757,1500.0
2022-08-25 12:30:00,78.48,78.58,78.46,78.55,4990.0,70.3757,70.4653,70.3577,70.4384,4990.0
2022-08-25 12:35:00,78.55,78.56,78.44,78.54,3829.0,70.4384,70.4474,70.3398,70.4295,3829.0
2022-08-25 12:40:00,78.56,78.56,78.43,78.51,4547.0,70.4474,70.4474,70.3308,70.4026,4547.0
2022-08-25 12:45:00,78.49,78.49,78.37,78.37,6099.0,70.3846,70.3846,70.277,70.277,6099.0
2022-08-25 12:50:00,78.44,78.54,78.44,78.5,3665.0,70.3398,70.4295,70.3398,70.3936,3665.0
2022-08-25 12:55:00,78.49,78.53,78.46,78.53,2828.0,70.3846,70.4205,70.3577,70.4205,2828.0
2022-08-25 13:00:00,78.57,78.71,78.56,78.65,9473.0,70.4564,70.5819,70.4474,70.5281,9473.0
2022-08-25 13:05:00,78.65,78.69,78.58,78.61,4971.0,70.5281,70.564,70.4653,70.4922,4971.0
2022-08-25 13:10:00,78.59,78.65,78.58,78.64,3624.0,70.4743,70.5281,70.4653,70.5191,3624.0
2022-08-25 13:15:00,78.62,78.62,78.55,78.57,4397.0,70.5012,70.5012,70.4384,70.4564,4397.0
2022-08-25 13:20:00,78.6,78.73,78.6,78.67,4452.0,70.4833,70.5998,70.4833,70.546,4452.0
2022-08-25 13:25:00,78.67,78.71,78.63,78.65,4858.0,70.546,70.5819,70.5102,70.5281,4858.0
2022-08-25 13:30:00,78.63,78.75,78.63,78.75,4166.0,70.5102,70.6178,70.5102,70.6178,4166.0
2022-08-25 13:35:00,78.78,78.85,78.72,78.84,6628.0,70.6447,70.7075,70.5909,70.6985,6628.0
2022-08-25 13:40:00,78.85,78.88,78.83,78.88,6261.0,70.7075,70.7344,70.6895,70.7344,6261.0
2022-08-25 13:45:00,78.93,78.94,78.9,78.91,2988.0,70.7792,70.7882,70.7523,70.7613,2988.0
2022-08-25 13:50:00,78.89,78.94,78.87,78.92,5593.0,70.7433,70.7882,70.7254,70.7702,5593.0
2022-08-25 13:55:00,78.92,78.92,78.84,78.84,2386.0,70.7702,70.7702,70.6985,70.6985,2386.0
2022-08-25 14:00:00,78.84,78.85,78.67,78.67,4604.0,70.6985,70.7075,70.546,70.546,4604.0
2022-08-25 14:05:00,78.65,78.68,78.54,78.63,4758.0,70.5281,70.555,70.4295,70.5102,4758.0
2022-08-25 14:10:00,78.61,78.71,78.58,78.67,5583.0,70.4922,70.5819,70.4653,70.546,5583.0
2022-08-25 14:15:00,78.63,78.67,78.59,78.62,5153.0,70.5102,70.546,70.4743,70.5012,5153.0
2022-08-25 14:20:00,78.63,78.7,78.62,78.68,3118.0,70.5102,70.5729,70.5012,70.555,3118.0
2022-08-25 14:25:00,78.68,78.7,78.67,78.68,3834.0,70.555,70.5729,70.546,70.555,3834.0
2022-08-25 14:30:00,78.68,78.68,78.53,78.57,6131.0,70.555,70.555,70.4205,70.4564,6131.0
2022-08-25 14:35:00,78.6,78.61,78.49,78.55,6818.0,70.4833,70.4922,70.3846,70.4384,6818.0
2022-08-25 14:40:00,78.55,78.55,78.46,78.49,4427.0,70.4384,70.4384,70.3577,70.3846,4427.0
2022-08-25 14:45:00,78.52,78.55,78.5,78.53,4067.0,70.4115,70.4384,70.3936,70.4205,4067.0
2022-08-25 14:50:00,78.53,78.53,78.46,78.53,6288.0,70.4205,70.4205,70.3577,70.4205,6288.0
2022-08-25 14:55:00,78.53,78.55,78.49,78.55,5118.0,70.4205,70.4384,70.3846,70.4384,5118.0
2022-08-25 15:00:00,78.54,78.64,78.54,78.64,3238.0,70.4295,70.5191,70.4295,70.5191,3238.0
2022-08-25 15:05:00,78.65,78.68,78.58,78.58,7724.0,70.5281,70.555,70.4653,70.4653,7724.0
2022-08-25 15:10:00,78.58,78.68,78.55,78.68,4311.0,70.4653,70.555,70.4384,70.555,4311.0
2022-08-25 15:15:00,78.68,78.79,78.67,78.76,8769.0,70.555,70.6537,70.546,70.6267,8769.0
2022-08-25 15:20:00,78.75,78.84,78.68,78.82,6611.0,70.6178,70.6985,70.555,70.6806,6611.0
2022-08-25 15:25:00,78.82,78.88,78.8,78.87,8309.0,70.6806,70.7344,70.6626,70.7254,8309.0
2022-08-25 15:30:00,78.86,78.86,78.72,78.73,16751.0,70.7164,70.7164,70.5909,70.5998,16751.0
2022-08-25 15:35:00,78.74,78.89,78.74,78.88,16316.0,70.6088,70.7433,70.6088,70.7344,16316.0
2022-08-25 15:40:00,78.89,79.04,78.88,79.04,26996.0,70.7433,70.8778,70.7344,70.8778,26996.0
2022-08-25 15:45:00,79.05,79.13,79.02,79.13,10960.0,70.8868,70.9585,70.8599,70.9585,10960.0
2022-08-25 15:50:00,79.14,79.15,78.97,79.1,31296.0,70.9675,70.9765,70.8151,70.9316,31296.0
2022-08-25 15:55:00,79.1,79.26,79.06,79.26,50125.0,70.9316,71.0751,70.8958,71.0751,50125.0
2022-08-26 09:30:00,78.76,78.79,77.81,78.06,47150.0,70.6267,70.6537,69.7749,69.999,47150.0
2022-08-26 09:35:00,78.05,78.17,77.64,77.64,24634.0,69.9901,70.0977,69.6224,69.6224,24634.0
2022-08-26 09:40:00,77.76,78.08,77.59,78.08,8847.0,69.73,70.017,69.5776,70.017,8847.0
2022-08-26 09:45:00,77.99,78.17,77.92,78.14,7332.0,69.9363,70.0977,69.8735,70.0708,7332.0
2022-08-26 09:50:00,78.16,78.16,77.96,78.05,5005.0,70.0887,70.0887,69.9094,69.9901,5005.0
2022-08-26 09:55:00,78.03,78.06,77.79,78.04,6138.0,69.9721,69.999,69.7569,69.9811,6138.0
2022-08-26 10:00:00,78.05,78.07,77.32,77.39,12366.0,69.9901,70.008,69.3355,69.3982,12366.0
2022-08-26 10:05:00,77.33,77.9,77.21,77.9,18747.0,69.3444,69.8556,69.2368,69.8556,18747.0
2022-08-26 10:10:00,77.92,78.05,77.52,77.64,19209.0,69.8735,69.9901,69.5148,69.6224,19209.0
2022-08-26 10:15:00,77.64,77.65,77.4,77.65,24823.0,69.6224,69.6314,69.4072,69.6314,24823.0
2022-08-26 10:20:00,77.7,77.77,77.09,77.09,8464.0,69.6762,69.739,69.1292,69.1292,8464.0
2022-08-26 10:25:00,77.0,77.12,76.57,76.58,8459.0,69.0485,69.1561,68.6629,68.6719,8459.0
2022-08-26 10:30:00,76.56,76.57,76.19,76.22,9464.0,68.6539,68.6629,68.3221,68.349,9464.0
2022-08-26 10:35:00,76.18,76.32,75.86,75.94,12214.0,68.3132,68.4387,68.0262,68.098,12214.0
2022-08-26 10:40:00,75.98,76.07,75.84,75.98,13866.0,68.1338,68.2145,68.0083,68.1338,13866.0
2022-08-26 10:45:00,75.98,76.07,75.86,75.98,14719.0,68.1338,68.2145,68.0262,68.1338,14719.0
2022-08-26 10:50:00,75.96,76.06,75.89,76.05,10020.0,68.1159,68.2056,68.0531,68.1966,10020.0
2022-08-26 10:55:00,76.06,76.1,75.89,75.92,8845.0,68.2056,68.2414,68.0531,68.08,8845.0
2022-08-26 11:00:00,75.89,75.97,75.75,75.75,19480.0,68.0531,68.1249,67.9276,67.9276,19480.0
2022-08-26 11:05:00,75.73,75.81,75.52,75.59,9784.0,67.9096,67.9814,67.7213,67.7841,9784.0
2022-08-26 11:10:00,75.57,75.68,75.51,75.64,7636.0,67.7662,67.8648,67.7124,67.8289,7636.0
2022-08-26 11:15:00,75.66,75.66,75.38,75.45,10372.0,67.8469,67.8469,67.5958,67.6586,10372.0
2022-08-26 11:20:00,75.45,75.51,75.33,75.5,10497.0,67.6586,67.7124,67.551,67.7034,10497.0
2022-08-26 11:25:00,75.45,75.53,75.36,75.47,9552.0,67.6586,67.7303,67.5779,67.6765,9552.0
2022-08-26 11:30:00,75.47,75.55,75.41,75.53,7966.0,67.6765,67.7482,67.6227,67.7303,7966.0
2022-08-26 11:35:00,75.52,75.52,75.36,75.42,17324.0,67.7213,67.7213,67.5779,67.6317,17324.0
2022-08-26 11:40:00,75.4,75.47,75.3,75.36,9577.0,67.6137,67.6765,67.5241,67.5779,9577.0
2022-08-26 11:45:00,75.38,75.55,75.37,75.47,4813.0,67.5958,67.7482,67.5868,67.6765,4813.0
2022-08-26 11:50:00,75.47,75.54,75.37,75.51,8096.0,67.6765,67.7393,67.5868,67.7124,8096.0
2022-08-26 11:55:00,75.49,75.49,75.32,75.34,9872.0,67.6944,67.6944,67.542,67.5599,9872.0
2022-08-26 12:00:00,75.28,75.32,75.03,75.06,11004.0,67.5061,67.542,67.2819,67.3088,11004.0
2022-08-26 12:05:00,75.04,75.15,75.02,75.05,4984.0,67.2909,67.3895,67.273,67.2999,4984.0
2022-08-26 12:10:00,75.07,75.24,75.04,75.21,10201.0,67.3178,67.4702,67.2909,67.4433,10201.0
2022-08-26 12:15:00,75.2,75.28,75.04,75.05,8295.0,67.4344,67.5061,67.2909,67.2999,8295.0
2022-08-26 12:20:00,75.03,75.04,74.72,74.72,18999.0,67.2819,67.2909,67.0039,67.0039,18999.0
2022-08-26 12:25:00,74.77,74.85,74.75,74.82,8896.0,67.0488,67.1205,67.0308,67.0936,8896.0
2022-08-26 12:30:00,74.82,74.85,74.64,74.65,9600.0,67.0936,67.1205,66.9322,66.9412,9600.0
2022-08-26 12:35:00,74.67,74.72,74.55,74.61,7795.0,66.9591,67.0039,66.8515,66.9053,7795.0
2022-08-26 12:40:00,74.61,74.87,74.57,74.76,9836.0,66.9053,67.1385,66.8694,67.0398,9836.0
2022-08-26 12:45:00,74.75,74.99,74.75,74.99,7292.0,67.0308,67.2461,67.0308,67.2461,7292.0
2022-08-26 12:50:00,74.97,74.97,74.82,74.82,5859.0,67.2281,67.2281,67.0936,67.0936,5859.0
2022-08-26 12:55:00,74.85,75.04,74.84,75.03,4964.0,67.1205,67.2909,67.1116,67.2819,4964.0
2022-08-26 13:00:00,75.0,75.12,74.95,74.96,8685.0,67.255,67.3626,67.2102,67.2192,8685.0
2022-08-26 13:05:00,75.0,75.18,74.99,75.07,7824.0,67.255,67.4164,67.2461,67.3178,7824.0
2022-08-26 13:10:00,75.09,75.18,75.08,75.17,5933.0,67.3357,67.4164,67.3268,67.4075,5933.0
2022-08-26 13:15:00,75.16,75.18,75.06,75.09,4209.0,67.3985,67.4164,67.3088,67.3357,4209.0
2022-08-26 13:20:00,75.06,75.14,75.06,75.14,4317.0,67.3088,67.3806,67.3088,67.3806,4317.0
2022-08-26 13:25:00,75.17,75.25,75.11,75.15,5973.0,67.4075,67.4792,67.3537,67.3895,5973.0
2022-08-26 13:30:00,75.14,75.16,75.07,75.09,6600.0,67.3806,67.3985,67.3178,67.3357,6600.0
2022-08-26 13:35:00,75.09,75.17,75.06,75.14,6968.0,67.3357,67.4075,67.3088,67.3806,6968.0
2022-08-26 13:40:00,75.16,75.19,75.12,75.17,7924.0,67.3985,67.4254,67.3626,67.4075,7924.0
2022-08-26 13:45:00,75.17,75.28,75.17,75.25,7323.0,67.4075,67.5061,67.4075,67.4792,7323.0
2022-08-26 13:50:00,75.25,75.31,75.18,75.3,6580.0,67.4792,67.533,67.4164,67.5241,6580.0
2022-08-26 13:55:00,75.31,75.36,75.22,75.3,7919.0,67.533,67.5779,67.4523,67.5241,7919.0
2022-08-26 14:00:00,75.31,75.4,75.28,75.28,6193.0,67.533,67.6137,67.5061,67.5061,6193.0
2022-08-26 14:05:00,75.27,75.37,75.26,75.28,9525.0,67.4971,67.5868,67.4882,67.5061,9525.0
2022-08-26 14:10:00,75.28,75.29,75.24,75.26,3828.0,67.5061,67.5151,67.4702,67.4882,3828.0
2022-08-26 14:15:00,75.27,75.3,75.1,75.15,14458.0,67.4971,67.5241,67.3447,67.3895,14458.0
2022-08-26 14:20:00,75.26,75.34,75.24,75.27,4428.0,67.4882,67.5599,67.4702,67.4971,4428.0
2022-08-26 14:25:00,75.27,75.43,75.26,75.41,4230.0,67.4971,67.6406,67.4882,67.6227,4230.0
2022-08-26 14:30:00,75.41,75.55,75.41,75.51,6402.0,67.6227,67.7482,67.6227,67.7124,6402.0
2022-08-26 14:35:00,75.51,75.54,75.29,75.39,7842.0,67.7124,67.7393,67.5151,67.6048,7842.0
2022-08-26 14:40:00,75.41,75.46,75.4,75.4,4906.0,67.6227,67.6675,67.6137,67.6137,4906.0
2022-08-26 14:45:00,75.43,75.6,75.43,75.55,12263.0,67.6406,67.7931,67.6406,67.7482,12263.0
2022-08-26 14:50:00,75.53,75.53,75.33,75.33,2715.0,67.7303,67.7303,67.551,67.551,2715.0
2022-08-26 14:55:00,75.3,75.33,75.19,75.2,7138.0,67.5241,67.551,67.4254,67.4344,7138.0
2022-08-26 15:00:00,75.2,75.39,75.16,75.36,9146.0,67.4344,67.6048,67.3985,67.5779,9146.0
2022-08-26 15:05:00,75.37,75.46,75.32,75.34,8952.0,67.5868,67.6675,67.542,67.5599,8952.0
2022-08-26 15:10:00,75.34,75.4,75.31,75.37,10274.0,67.5599,67.6137,67.533,67.5868,10274.0
2022-08-26 15:15:00,75.37,75.49,75.37,75.43,7665.0,67.5868,67.6944,67.5868,67.6406,7665.0
2022-08-26 15:20:00,75.41,75.47,75.2,75.22,8707.0,67.6227,67.6765,67.4344,67.4523,8707.0
2022-08-26 15:25:00,75.22,75.35,75.19,75.19,10722.0,67.4523,67.5689,67.4254,67.4254,10722.0
2022-08-26 15:30:00,75.2,75.24,74.85,74.89,22425.0,67.4344,67.4702,67.1205,67.1564,22425.0
2022-08-26 15:35:00,74.86,74.94,74.83,74.92,42644.0,67.1295,67.2012,67.1026,67.1833,42644.0
2022-08-26 15:40:00,74.92,74.94,74.56,74.58,17512.0,67.1833,67.2012,66.8605,66.8784,17512.0
2022-08-26 15:45:00,74.57,74.78,74.57,74.73,20700.0,66.8694,67.0577,66.8694,67.0129,20700.0
2022-08-26 15:50:00,74.71,74.82,74.62,74.69,67739.0,66.995,67.0936,66.9143,66.977,67739.0
2022-08-26 15:55:00,74.69,74.77,74.56,74.62,111686.0,66.977,67.0488,66.8605,66.9143,111686.0
2022-08-29 09:30:00,73.59,74.44,73.42,74.43,29124.0,65.9906,66.7529,65.8382,66.7439,29124.0
2022-08-29 09:35:00,74.28,74.96,74.27,74.62,22400.0,66.6094,67.2192,66.6004,66.9143,22400.0
2022-08-29 09:40:00,74.45,74.84,74.2,74.21,7784.0,66.7618,67.1116,66.5376,66.5466,7784.0
2022-08-29 09:45:00,74.34,74.46,74.01,74.26,11021.0,66.6632,66.7708,66.3673,66.5914,11021.0
2022-08-29 09:50:00,74.23,74.6,74.22,74.39,13151.0,66.5645,66.8963,66.5556,66.708,13151.0
2022-08-29 09:55:00,74.4,74.51,74.25,74.25,7336.0,66.717,66.8156,66.5825,66.5825,7336.0
2022-08-29 10:00:00,74.29,74.29,73.72,73.73,14549.0,66.6183,66.6183,66.1072,66.1162,14549.0
2022-08-29 10:05:00,73.7,74.03,73.67,73.91,6226.0,66.0893,66.3852,66.0624,66.2776,6226.0
2022-08-29 10:10:00,73.91,74.1,73.86,73.86,6402.0,66.2776,66.448,66.2328,66.2328,6402.0
2022-08-29 10:15:00,73.88,74.17,73.88,73.98,5363.0,66.2507,66.5107,66.2507,66.3404,5363.0
2022-08-29 10:20:00,74.05,74.09,73.88,74.0,8229.0,66.4031,66.439,66.2507,66.3583,8229.0
2022-08-29 10:25:00,74.06,74.12,73.84,73.84,6998.0,66.4121,66.4659,66.2148,66.2148,6998.0
2022-08-29 10:30:00,73.84,73.86,73.32,73.36,7783.0,66.2148,66.2328,65.7485,65.7844,7783.0
2022-08-29 10:35:00,73.42,73.42,73.17,73.19,4409.0,65.8382,65.8382,65.614,65.6319,4409.0
2022-08-29 10:40:00,73.21,73.32,73.15,73.29,5288.0,65.6499,65.7485,65.5961,65.7216,5288.0
2022-08-29 10:45:00,73.28,73.31,73.18,73.18,4822.0,65.7126,65.7396,65.623,65.623,4822.0
2022-08-29 10:50:00,73.17,73.2,72.98,73.09,8644.0,65.614,65.6409,65.4436,65.5423,8644.0
2022-08-29 10:55:00,73.06,73.12,73.0,73.08,9492.0,65.5154,65.5692,65.4616,65.5333,9492.0
2022-08-29 11:00:00,73.08,73.39,73.07,73.32,4495.0,65.5333,65.8113,65.5243,65.7485,4495.0
2022-08-29 11:05:00,73.3,73.31,73.08,73.17,4633.0,65.7306,65.7396,65.5333,65.614,4633.0
2022-08-29 11:10:00,73.2,73.25,73.07,73.15,4075.0,65.6409,65.6857,65.5243,65.5961,4075.0
2022-08-29 11:15:00,73.18,73.26,73.15,73.22,3720.0,65.623,65.6947,65.5961,65.6588,3720.0
2022-08-29 11:20:00,73.21,73.4,73.21,73.37,5386.0,65.6499,65.8203,65.6499,65.7934,5386.0
2022-08-29 11:25:00,73.36,73.44,73.3,73.31,3072.0,65.7844,65.8561,65.7306,65.7396,3072.0
2022-08-29 11:30:00,73.34,73.62,73.24,73.6,4865.0,65.7665,66.0175,65.6768,65.9996,4865.0
2022-08-29 11:35:00,73.56,73.68,73.5,73.53,3945.0,65.9637,66.0713,65.9099,65.9368,3945.0
2022-08-29 11:40:00,73.54,73.54,73.35,73.39,4170.0,65.9458,65.9458,65.7754,65.8113,4170.0
2022-08-29 11:45:00,73.42,73.53,73.33,73.53,6920.0,65.8382,65.9368,65.7575,65.9368,6920.0
2022-08-29 11:50:00,73.53,73.59,73.44,73.58,7469.0,65.9368,65.9906,65.8561,65.9817,7469.0
2022-08-29 11:55:00,73.66,73.75,73.58,73.58,4000.0,66.0534,66.1341,65.9817,65.9817,4000.0
2022-08-29 12:00:00,73.65,73.68,73.58,73.62,3500.0,66.0444,66.0713,65.9817,66.0175,3500.0
2022-08-29 12:05:00,73.65,73.68,73.59,73.66,2355.0,66.0444,66.0713,65.9906,66.0534,2355.0
2022-08-29 12:10:00,73.65,73.75,73.6,73.65,9593.0,66.0444,66.1341,65.9996,66.0444,9593.0
2022-08-29 12:15:00,73.66,73.83,73.65,73.81,5440.0,66.0534,66.2059,66.0444,66.1879,5440.0
2022-08-29 12:20:00,73.81,73.83,73.67,73.67,2450.0,66.1879,66.2059,66.0624,66.0624,2450.0
2022-08-29 12:25:00,73.68,73.75,73.6,73.63,4974.0,66.0713,66.1341,65.9996,66.0265,4974.0
2022-08-29 12:30:00,73.62,73.69,73.59,73.63,3450.0,66.0175,66.0803,65.9906,66.0265,3450.0
2022-08-29 12:35:00,73.63,73.66,73.56,73.62,3100.0,66.0265,66.0534,65.9637,66.0175,3100.0
2022-08-29 12:40:00,73.65,73.75,73.64,73.75,3050.0,66.0444,66.1341,66.0355,66.1341,3050.0
2022-08-29 12:45:00,73.77,73.88,73.73,73.86,5252.0,66.152,66.2507,66.1162,66.2328,5252.0
2022-08-29 12:50:00,73.89,74.0,73.88,73.95,1806.0,66.2597,66.3583,66.2507,66.3135,1806.0
2022-08-29 12:55:00,73.95,73.97,73.79,73.79,5286.0,66.3135,66.3314,66.17,66.17,5286.0
2022-08-29 13:00:00,73.8,73.94,73.79,73.79,5115.0,66.1789,66.3045,66.17,66.17,5115.0
2022-08-29 13:05:00,73.79,73.89,73.79,73.86,4480.0,66.17,66.2597,66.17,66.2328,4480.0
2022-08-29 13:10:00,73.83,73.9,73.78,73.85,4333.0,66.2059,66.2686,66.161,66.2238,4333.0
2022-08-29 13:15:00,73.84,73.84,73.67,73.7,4322.0,66.2148,66.2148,66.0624,66.0893,4322.0
2022-08-29 13:20:00,73.73,73.76,73.58,73.58,4274.0,66.1162,66.1431,65.9817,65.9817,4274.0
2022-08-29 13:25:00,73.59,73.71,73.54,73.7,6994.0,65.9906,66.0982,65.9458,66.0893,6994.0
2022-08-29 13:30:00,73.7,73.8,73.69,73.73,5202.0,66.0893,66.1789,66.0803,66.1162,5202.0
2022-08-29 13:35:00,73.71,73.88,73.71,73.74,8078.0,66.0982,66.2507,66.0982,66.1251,8078.0
2022-08-29 13:40:00,73.76,74.0,73.73,74.0,4333.0,66.1431,66.3583,66.1162,66.3583,4333.0
2022-08-29 13:45:00,74.05,74.06,73.77,73.78,4945.0,66.4031,66.4121,66.152,66.161,4945.0
2022-08-29 13:50:00,73.76,73.81,73.73,73.75,4100.0,66.1431,66.1879,66.1162,66.1341,4100.0
2022-08-29 13:55:00,73.76,73.78,73.64,73.67,11133.0,66.1431,66.161,66.0355,66.0624,11133.0
2022-08-29 14:00:00,73.66,73.66,73.57,73.62,7906.0,66.0534,66.0534,65.9727,66.0175,7906.0
2022-08-29 14:05:00,73.62,73.67,73.52,73.56,10581.0,66.0175,66.0624,65.9279,65.9637,10581.0
2022-08-29 14:10:00,73.54,73.59,73.36,73.37,30931.0,65.9458,65.9906,65.7844,65.7934,30931.0
2022-08-29 14:15:00,73.38,73.4,73.29,73.33,8235.0,65.8023,65.8203,65.7216,65.7575,8235.0
2022-08-29 14:20:00,73.33,73.46,73.3,73.45,7556.0,65.7575,65.8741,65.7306,65.8651,7556.0
2022-08-29 14:25:00,73.46,73.48,73.36,73.36,10179.0,65.8741,65.892,65.7844,65.7844,10179.0
2022-08-29 14:30:00,73.4,73.5,73.38,73.45,5113.0,65.8203,65.9099,65.8023,65.8651,5113.0
2022-08-29 14:35:00,73.45,73.61,73.43,73.53,6843.0,65.8651,66.0086,65.8472,65.9368,6843.0
2022-08-29 14:40:00,73.52,73.53,73.41,73.46,4927.0,65.9279,65.9368,65.8292,65.8741,4927.0
2022-08-29 14:45:00,73.47,73.52,73.45,73.46,8601.0,65.883,65.9279,65.8651,65.8741,8601.0
2022-08-29 14:50:00,73.45,73.52,73.38,73.43,5466.0,65.8651,65.9279,65.8023,65.8472,5466.0
2022-08-29 14:55:00,73.45,73.45,73.17,73.39,5670.0,65.8651,65.8651,65.614,65.8113,5670.0
2022-08-29 15:00:00,73.4,73.58,73.4,73.41,9443.0,65.8203,65.9817,65.8203,65.8292,9443.0
2022-08-29 15:05:00,73.41,73.42,73.26,73.32,5150.0,65.8292,65.8382,65.6947,65.7485,5150.0
2022-08-29 15:10:00,73.36,73.36,73.25,73.31,5596.0,65.7844,65.7844,65.6857,65.7396,5596.0
2022-08-29 15:15:00,73.31,73.35,73.23,73.24,14223.0,65.7396,65.7754,65.6678,65.6768,14223.0
2022-08-29 15:20:00,73.25,73.3,73.25,73.25,9914.0,65.6857,65.7306,65.6857,65.6857,9914.0
2022-08-29 15:25:00,73.25,73.25,72.91,72.97,31739.0,65.6857,65.6857,65.3809,65.4347,31739.0
2022-08-29 15:30:00,72.94,72.96,72.86,72.93,15429.0,65.4078,65.4257,65.336,65.3988,15429.0
2022-08-29 15:35:00,72.9,73.03,72.86,72.98,17357.0,65.3719,65.4885,65.336,65.4436,17357.0
2022-08-29 15:40:00,72.97,72.98,72.88,72.94,22042.0,65.4347,65.4436,65.354,65.4078,22042.0
2022-08-29 15:45:00,72.92,72.93,72.7,72.74,22443.0,65.3898,65.3988,65.1925,65.2284,22443.0
2022-08-29 15:50:00,72.72,72.72,72.5,72.52,56355.0,65.2105,65.2105,65.0132,65.0311,56355.0
2022-08-29 15:55:00,72.51,72.56,72.49,72.55,90382.0,65.0222,65.067,65.0042,65.058,90382.0
2022-08-30 09:30:00,72.14,72.2,68.82,69.59,485352.0,64.6904,64.7442,61.7132,62.4037,485352.0
2022-08-30 09:35:00,69.6,70.56,69.43,69.64,122127.0,62.4127,63.2735,62.2602,62.4485,122127.0
2022-08-30 09:40:00,69.59,70.16,69.46,69.98,60829.0,62.4037,62.9148,62.2871,62.7534,60829.0
2022-08-30 09:45:00,69.91,70.31,69.51,70.26,51978.0,62.6907,63.0493,62.332,63.0045,51978.0
2022-08-30 09:50:00,70.26,70.31,69.9,70.06,45958.0,63.0045,63.0493,62.6817,62.8252,45958.0
2022-08-30 09:55:00,70.03,70.55,69.95,70.11,88182.0,62.7983,63.2646,62.7265,62.87,88182.0
2022-08-30 10:00:00,70.12,70.89,70.06,70.54,60834.0,62.879,63.5695,62.8252,63.2556,60834.0
2022-08-30 10:05:00,70.6,70.66,69.97,69.97,52845.0,63.3094,63.3632,62.7445,62.7445,52845.0
2022-08-30 10:10:00,70.03,70.36,69.97,70.19,24046.0,62.7983,63.0942,62.7445,62.9417,24046.0
2022-08-30 10:15:00,70.21,70.34,69.93,70.04,35554.0,62.9597,63.0763,62.7086,62.8072,35554.0
2022-08-30 10:20:00,70.04,70.07,69.67,69.84,28473.0,62.8072,62.8341,62.4754,62.6279,28473.0
2022-08-30 10:25:00,69.81,69.83,69.42,69.58,35838.0,62.601,62.6189,62.2513,62.3947,35838.0
2022-08-30 10:30:00,69.58,69.58,69.0,69.02,24720.0,62.3947,62.3947,61.8746,61.8926,24720.0
2022-08-30 10:35:00,69.0,69.6,69.0,69.42,67310.0,61.8746,62.4127,61.8746,62.2513,67310.0
2022-08-30 10:40:00,69.44,69.68,69.43,69.53,28660.0,62.2692,62.4844,62.2602,62.3499,28660.0
2022-08-30 10:45:00,69.53,69.53,69.28,69.42,19933.0,62.3499,62.3499,62.1257,62.2513,19933.0
2022-08-30 10:50:00,69.42,69.8,69.37,69.78,64834.0,62.2513,62.592,62.2064,62.5741,64834.0
2022-08-30 10:55:00,69.81,70.1,69.77,70.0,37212.0,62.601,62.861,62.5651,62.7714,37212.0
2022-08-30 11:00:00,69.99,70.1,69.72,69.81,31319.0,62.7624,62.861,62.5203,62.601,31319.0
2022-08-30 11:05:00,69.8,69.98,69.75,69.84,15257.0,62.592,62.7534,62.5472,62.6279,15257.0
2022-08-30 11:10:00,69.84,69.89,69.63,69.7,15705.0,62.6279,62.6727,62.4396,62.5023,15705.0
2022-08-30 11:15:00,69.7,70.01,69.62,69.98,14626.0,62.5023,62.7803,62.4306,62.7534,14626.0
2022-08-30 11:20:00,69.95,69.97,69.63,69.65,11478.0,62.7265,62.7445,62.4396,62.4575,11478.0
2022-08-30 11:25:00,69.64,69.85,69.56,69.7,15876.0,62.4485,62.6369,62.3768,62.5023,15876.0
2022-08-30 11:30:00,69.72,70.03,69.67,70.01,15757.0,62.5203,62.7983,62.4754,62.7803,15757.0
2022-08-30 11:35:00,70.09,70.17,69.94,69.96,8890.0,62.8521,62.9238,62.7176,62.7355,8890.0
2022-08-30 11:40:00,69.96,70.16,69.94,70.12,8452.0,62.7355,62.9148,62.7176,62.879,8452.0
2022-08-30 11:45:00,70.11,70.13,69.94,69.95,9129.0,62.87,62.8879,62.7176,62.7265,9129.0
2022-08-30 11:50:00,69.93,70.27,69.9,70.22,17187.0,62.7086,63.0135,62.6817,62.9686,17187.0
2022-08-30 11:55:00,70.19,70.28,69.91,69.97,32151.0,62.9417,63.0224,62.6907,62.7445,32151.0
2022-08-30 12:00:00,70.0,70.21,69.96,70.01,8115.0,62.7714,62.9597,62.7355,62.7803,8115.0
2022-08-30 12:05:00,70.04,70.04,69.78,69.84,6953.0,62.8072,62.8072,62.5741,62.6279,6953.0
2022-08-30 12:10:00,69.84,70.01,69.83,69.95,9949.0,62.6279,62.7803,62.6189,62.7265,9949.0
2022-08-30 12:15:00,69.95,70.15,69.92,69.97,10482.0,62.7265,62.9059,62.6996,62.7445,10482.0
2022-08-30 12:20:00,70.0,70.07,69.91,70.03,28961.0,62.7714,62.8341,62.6907,62.7983,28961.0
2022-08-30 12:25:00,70.03,70.13,69.99,70.04,12318.0,62.7983,62.8879,62.7624,62.8072,12318.0
2022-08-30 12:30:00,70.02,70.04,69.81,69.82,19174.0,62.7893,62.8072,62.601,62.6099,19174.0
2022-08-30 12:35:00,69.82,70.04,69.81,70.01,12338.0,62.6099,62.8072,62.601,62.7803,12338.0
2022-08-30 12:40:00,70.0,70.03,69.79,69.8,12562.0,62.7714,62.7983,62.583,62.592,12562.0
2022-08-30 12:45:00,69.8,69.87,69.76,69.79,16995.0,62.592,62.6548,62.5561,62.583,16995.0
2022-08-30 12:50:00,69.78,69.81,69.55,69.64,10400.0,62.5741,62.601,62.3678,62.4485,10400.0
2022-08-30 12:55:00,69.63,69.77,69.63,69.71,9847.0,62.4396,62.5651,62.4396,62.5113,9847.0
2022-08-30 13:00:00,69.7,69.84,69.67,69.71,8386.0,62.5023,62.6279,62.4754,62.5113,8386.0
2022-08-30 13:05:00,69.71,69.79,69.63,69.68,9324.0,62.5113,62.583,62.4396,62.4844,9324.0
2022-08-30 13:10:00,69.67,69.72,69.5,69.55,11582.0,62.4754,62.5203,62.323,62.3678,11582.0
2022-08-30 13:15:00,69.55,69.58,69.4,69.42,13436.0,62.3678,62.3947,62.2333,62.2513,13436.0
2022-08-30 13:20:00,69.44,69.48,69.4,69.45,12180.0,62.2692,62.3051,62.2333,62.2782,12180.0
2022-08-30 13:25:00,69.47,69.64,69.44,69.57,13118.0,62.2961,62.4485,62.2692,62.3858,13118.0
2022-08-30 13:30:00,69.59,69.71,69.53,69.7,11036.0,62.4037,62.5113,62.3499,62.5023,11036.0
2022-08-30 13:35:00,69.7,69.77,69.6,69.72,14431.0,62.5023,62.5651,62.4127,62.5203,14431.0
2022-08-30 13:40:00,69.72,69.73,69.47,69.48,9493.0,62.5203,62.5292,62.2961,62.3051,9493.0
2022-08-30 13:45:00,69.44,69.73,69.44,69.66,19151.0,62.2692,62.5292,62.2692,62.4665,19151.0
2022-08-30 13:50:00,69.69,69.81,69.64,69.8,10420.0,62.4934,62.601,62.4485,62.592,10420.0
2022-08-30 13:55:00,69.79,69.84,69.76,69.77,9489.0,62.583,62.6279,62.5561,62.5651,9489.0
2022-08-30 14:00:00,69.76,69.95,69.69,69.91,8362.0,62.5561,62.7265,62.4934,62.6907,8362.0
2022-08-30 14:05:00,69.9,69.96,69.82,69.84,8127.0,62.6817,62.7355,62.6099,62.6279,8127.0
2022-08-30 14:10:00,69.84,69.97,69.84,69.88,10564.0,62.6279,62.7445,62.6279,62.6638,10564.0
2022-08-30 14:15:00,69.91,69.96,69.88,69.88,8811.0,62.6907,62.7355,62.6638,62.6638,8811.0
2022-08-30 14:20:00,69.91,69.96,69.86,69.91,10562.0,62.6907,62.7355,62.6458,62.6907,10562.0
2022-08-30 14:25:00,69.87,69.92,69.71,69.71,22706.0,62.6548,62.6996,62.5113,62.5113,22706.0
2022-08-30 14:30:00,69.7,69.95,69.69,69.89,10846.0,62.5023,62.7265,62.4934,62.6727,10846.0
2022-08-30 14:35:00,69.89,69.95,69.84,69.95,10296.0,62.6727,62.7265,62.6279,62.7265,10296.0
2022-08-30 14:40:00,69.97,69.99,69.81,69.84,7530.0,62.7445,62.7624,62.601,62.6279,7530.0
2022-08-30 14:45:00,69.86,69.91,69.82,69.91,18654.0,62.6458,62.6907,62.6099,62.6907,18654.0
2022-08-30 14:50:00,69.89,69.98,69.63,69.67,58354.0,62.6727,62.7534,62.4396,62.4754,58354.0
2022-08-30 14:55:00,69.72,69.78,69.5,69.71,10318.0,62.5203,62.5741,62.323,62.5113,10318.0
2022-08-30 15:00:00,69.7,70.04,69.69,69.98,12475.0,62.5023,62.8072,62.4934,62.7534,12475.0
2022-08-30 15:05:00,69.96,70.05,69.93,69.99,15947.0,62.7355,62.8162,62.7086,62.7624,15947.0
2022-08-30 15:10:00,70.01,70.14,69.99,70.06,9775.0,62.7803,62.8969,62.7624,62.8252,9775.0
2022-08-30 15:15:00,70.06,70.08,69.91,69.94,11976.0,62.8252,62.8431,62.6907,62.7176,11976.0
2022-08-30 15:20:00,69.92,69.96,69.82,69.95,14097.0,62.6996,62.7355,62.6099,62.7265,14097.0
2022-08-30 15:25:00,69.95,69.97,69.8,69.84,15443.0,62.7265,62.7445,62.592,62.6279,15443.0
2022-08-30 15:30:00,69.83,69.83,69.59,69.68,25978.0,62.6189,62.6189,62.4037,62.4844,25978.0
2022-08-30 15:35:00,69.72,69.82,69.67,69.79,31463.0,62.5203,62.6099,62.4754,62.583,31463.0
2022-08-30 15:40:00,69.78,69.94,69.73,69.76,58375.0,62.5741,62.7176,62.5292,62.5561,58375.0
2022-08-30 15:45:00,69.73,69.74,69.36,69.4,29867.0,62.5292,62.5382,62.1975,62.2333,29867.0
2022-08-30 15:50:00,69.41,69.52,69.28,69.28,53121.0,62.2423,62.3409,62.1257,62.1257,53121.0
2022-08-30 15:55:00,69.27,69.49,69.23,69.44,161343.0,62.1167,62.314,62.0809,62.2692,161343.0
2022-08-31 09:30:00,65.35,66.79,65.1,66.05,301090.0,58.6015,59.8928,58.3774,59.2293,301090.0
2022-08-31 09:35:00,66.0,66.75,65.88,66.5,101964.0,59.1844,59.857,59.0768,59.6328,101964.0
2022-08-31 09:40:00,66.5,66.96,66.33,66.95,128344.0,59.6328,60.0453,59.4803,60.0363,128344.0
2022-08-31 09:45:00,67.0,67.2,66.42,66.89,113998.0,60.0812,60.2605,59.5611,59.9825,113998.0
2022-08-31 09:50:00,66.89,67.11,66.64,66.81,42185.0,59.9825,60.1798,59.7583,59.9108,42185.0
2022-08-31 09:55:00,66.84,66.93,66.28,66.31,99827.0,59.9377,60.0184,59.4355,59.4624,99827.0
2022-08-31 10:00:00,66.28,66.86,66.08,66.7,113447.0,59.4355,59.9556,59.2562,59.8121,113447.0
2022-08-31 10:05:00,66.74,67.17,66.74,67.01,112607.0,59.848,60.2336,59.848,60.0901,112607.0
2022-08-31 10:10:00,67.05,67.83,67.04,67.48,108861.0,60.126,60.8254,60.117,60.5116,108861.0
2022-08-31 10:15:00,67.48,67.54,67.0,67.08,100854.0,60.5116,60.5654,60.0812,60.1529,100854.0
2022-08-31 10:20:00,67.1,67.11,66.57,66.68,73474.0,60.1708,60.1798,59.6956,59.7942,73474.0
2022-08-31 10:25:00,66.67,66.89,66.6,66.69,38949.0,59.7852,59.9825,59.7225,59.8032,38949.0
2022-08-31 10:30:00,66.66,66.85,66.32,66.68,45356.0,59.7763,59.9467,59.4714,59.7942,45356.0
2022-08-31 10:35:00,66.62,66.76,66.52,66.53,17404.0,59.7404,59.8659,59.6507,59.6597,17404.0
2022-08-31 10:40:00,66.55,66.96,66.49,66.93,40214.0,59.6776,60.0453,59.6238,60.0184,40214.0
2022-08-31 10:45:00,66.97,67.15,66.8,66.91,78762.0,60.0543,60.2157,59.9018,60.0005,78762.0
2022-08-31 10:50:00,66.92,67.02,66.55,66.68,38937.0,60.0094,60.0991,59.6776,59.7942,38937.0
2022-08-31 10:55:00,66.66,66.66,66.44,66.63,50528.0,59.7763,59.7763,59.579,59.7494,50528.0
2022-08-31 11:00:00,66.67,66.67,66.29,66.36,87348.0,59.7852,59.7852,59.4445,59.5073,87348.0
2022-08-31 11:05:00,66.38,66.62,66.31,66.62,56319.0,59.5252,59.7404,59.4624,59.7404,56319.0
2022-08-31 11:10:00,66.63,66.67,66.42,66.67,20319.0,59.7494,59.7852,59.5611,59.7852,20319.0
2022-08-31 11:15:00,66.64,67.12,66.58,67.11,33943.0,59.7583,60.1888,59.7045,60.1798,33943.0
2022-08-31 11:20:00,67.12,67.32,67.08,67.27,36656.0,60.1888,60.3681,60.1529,60.3233,36656.0
2022-08-31 11:25:00,67.27,67.41,67.21,67.34,32512.0,60.3233,60.4488,60.2695,60.386,32512.0
2022-08-31 11:30:00,67.34,67.34,66.96,67.06,23181.0,60.386,60.386,60.0453,60.135,23181.0
2022-08-31 11:35:00,67.02,67.28,67.02,67.25,14134.0,60.0991,60.3322,60.0991,60.3053,14134.0
2022-08-31 11:40:00,67.22,67.28,67.18,67.23,15037.0,60.2784,60.3322,60.2426,60.2874,15037.0
2022-08-31 11:45:00,67.23,67.29,67.11,67.28,18680.0,60.2874,60.3412,60.1798,60.3322,18680.0
2022-08-31 11:50:00,67.28,67.46,67.23,67.41,24328.0,60.3322,60.4937,60.2874,60.4488,24328.0
2022-08-31 11:55:00,67.46,67.56,67.39,67.45,15508.0,60.4937,60.5833,60.4309,60.4847,15508.0
2022-08-31 12:00:00,67.44,67.51,67.28,67.31,16486.0,60.4757,60.5385,60.3322,60.3591,16486.0
2022-08-31 12:05:00,67.3,67.39,67.24,67.36,14335.0,60.3502,60.4309,60.2964,60.404,14335.0
2022-08-31 12:10:00,67.34,67.45,67.29,67.39,10085.0,60.386,60.4847,60.3412,60.4309,10085.0
2022-08-31 12:15:00,67.37,67.53,67.3,67.31,41337.0,60.413,60.5564,60.3502,60.3591,41337.0
2022-08-31 12:20:00,67.28,67.37,67.11,67.17,14745.0,60.3322,60.413,60.1798,60.2336,14745.0
2022-08-31 12:25:00,67.17,67.26,67.15,67.25,20256.0,60.2336,60.3143,60.2157,60.3053,20256.0
2022-08-31 12:30:00,67.26,67.34,67.23,67.27,10415.0,60.3143,60.386,60.2874,60.3233,10415.0
2022-08-31 12:35:00,67.25,67.27,67.05,67.14,28972.0,60.3053,60.3233,60.126,60.2067,28972.0
2022-08-31 12:40:00,67.15,67.15,66.95,67.0,15983.0,60.2157,60.2157,60.0363,60.0812,15983.0
2022-08-31 12:45:00,67.0,67.06,66.95,67.03,11505.0,60.0812,60.135,60.0363,60.1081,11505.0
2022-08-31 12:50:00,67.05,67.07,66.98,67.06,27824.0,60.126,60.1439,60.0632,60.135,27824.0
2022-08-31 12:55:00,67.03,67.09,66.96,67.09,28092.0,60.1081,60.1619,60.0453,60.1619,28092.0
2022-08-31 13:00:00,67.09,67.11,67.01,67.08,21773.0,60.1619,60.1798,60.0901,60.1529,21773.0
2022-08-31 13:05:00,67.06,67.2,67.03,67.19,9991.0,60.135,60.2605,60.1081,60.2515,9991.0
2022-08-31 13:10:00,67.19,67.24,67.13,67.18,14755.0,60.2515,60.2964,60.1977,60.2426,14755.0
2022-08-31 13:15:00,67.18,67.23,67.07,67.09,25933.0,60.2426,60.2874,60.1439,60.1619,25933.0
2022-08-31 13:20:00,67.08,67.12,66.99,67.01,42321.0,60.1529,60.1888,60.0722,60.0901,42321.0
2022-08-31 13:25:00,67.0,67.1,66.94,67.06,27247.0,60.0812,60.1708,60.0274,60.135,27247.0
2022-08-31 13:30:00,67.06,67.06,66.9,67.0,27758.0,60.135,60.135,59.9915,60.0812,27758.0
2022-08-31 13:35:00,66.99,67.04,66.89,66.89,14197.0,60.0722,60.117,59.9825,59.9825,14197.0
2022-08-31 13:40:00,66.89,66.91,66.75,66.86,43412.0,59.9825,60.0005,59.857,59.9556,43412.0
2022-08-31 13:45:00,66.86,66.91,66.66,66.84,102469.0,59.9556,60.0005,59.7763,59.9377,102469.0
2022-08-31 13:50:00,66.85,67.03,66.85,67.0,52875.0,59.9467,60.1081,59.9467,60.0812,52875.0
2022-08-31 13:55:00,66.98,67.01,66.87,66.98,17658.0,60.0632,60.0901,59.9646,60.0632,17658.0
2022-08-31 14:00:00,66.97,67.02,66.9,66.92,15379.0,60.0543,60.0991,59.9915,60.0094,15379.0
2022-08-31 14:05:00,66.92,66.99,66.77,66.99,29132.0,60.0094,60.0722,59.8749,60.0722,29132.0
2022-08-31 14:10:00,67.0,67.17,66.99,67.15,16133.0,60.0812,60.2336,60.0722,60.2157,16133.0
2022-08-31 14:15:00,67.16,67.29,67.11,67.11,26868.0,60.2246,60.3412,60.1798,60.1798,26868.0
2022-08-31 14:20:00,67.11,67.14,67.02,67.04,18837.0,60.1798,60.2067,60.0991,60.117,18837.0
2022-08-31 14:25:00,67.02,67.11,66.99,67.03,20961.0,60.0991,60.1798,60.0722,60.1081,20961.0
2022-08-31 14:30:00,67.02,67.05,66.86,66.93,41841.0,60.0991,60.126,59.9556,60.0184,41841.0
2022-08-31 14:35:00,66.92,66.92,66.65,66.77,23766.0,60.0094,60.0094,59.7673,59.8749,23766.0
2022-08-31 14:40:00,66.77,66.79,66.61,66.68,19470.0,59.8749,59.8928,59.7314,59.7942,19470.0
2022-08-31 14:45:00,66.66,66.72,66.64,66.7,19934.0,59.7763,59.8301,59.7583,59.8121,19934.0
2022-08-31 14:50:00,66.69,66.81,66.66,66.71,21308.0,59.8032,59.9108,59.7763,59.8211,21308.0
2022-08-31 14:55:00,66.71,66.71,66.47,66.53,32432.0,59.8211,59.8211,59.6059,59.6597,32432.0
2022-08-31 15:00:00,66.53,66.88,66.51,66.86,45005.0,59.6597,59.9736,59.6418,59.9556,45005.0
2022-08-31 15:05:00,66.86,67.02,66.84,66.95,34929.0,59.9556,60.0991,59.9377,60.0363,34929.0
2022-08-31 15:10:00,66.95,67.19,66.95,67.19,24213.0,60.0363,60.2515,60.0363,60.2515,24213.0
2022-08-31 15:15:00,67.19,67.32,67.16,67.21,24383.0,60.2515,60.3681,60.2246,60.2695,24383.0
2022-08-31 15:20:00,67.2,67.2,67.06,67.12,29832.0,60.2605,60.2605,60.135,60.1888,29832.0
2022-08-31 15:25:00,67.12,67.28,67.05,67.23,26576.0,60.1888,60.3322,60.126,60.2874,26576.0
2022-08-31 15:30:00,67.23,67.23,66.98,67.05,27786.0,60.2874,60.2874,60.0632,60.126,27786.0
2022-08-31 15:35:00,67.06,67.23,67.03,67.2,33489.0,60.135,60.2874,60.1081,60.2605,33489.0
2022-08-31 15:40:00,67.2,67.3,67.19,67.28,43114.0,60.2605,60.3502,60.2515,60.3322,43114.0
2022-08-31 15:45:00,67.28,67.32,67.19,67.24,39528.0,60.3322,60.3681,60.2515,60.2964,39528.0
2022-08-31 15:50:00,67.25,67.29,67.0,67.09,95303.0,60.3053,60.3412,60.0812,60.1619,95303.0
2022-08-31 15:55:00,67.1,67.1,66.92,66.95,162116.0,60.1708,60.1708,60.0094,60.0363,162116.0
2022-09-01 09:30:00,65.09,65.38,64.72,65.02,114658.0,58.3684,58.6285,58.0366,58.3056,114658.0
2022-09-01 09:35:00,64.98,65.07,64.45,64.51,15298.0,58.2698,58.3505,57.7945,57.8483,15298.0
2022-09-01 09:40:00,64.53,65.03,64.53,64.88,39574.0,57.8662,58.3146,57.8662,58.1801,39574.0
2022-09-01 09:45:00,64.9,64.9,64.1,64.21,43951.0,58.198,58.198,57.4806,57.5793,43951.0
2022-09-01 09:50:00,64.12,64.27,64.05,64.22,33633.0,57.4986,57.6331,57.4358,57.5882,33633.0
2022-09-01 09:55:00,64.23,64.29,64.0,64.18,48579.0,57.5972,57.651,57.391,57.5524,48579.0
2022-09-01 10:00:00,64.1,64.21,63.65,63.71,52889.0,57.4806,57.5793,57.0771,57.1309,52889.0
2022-09-01 10:05:00,63.71,63.99,63.7,63.88,41488.0,57.1309,57.382,57.1219,57.2834,41488.0
2022-09-01 10:10:00,63.9,63.9,63.61,63.8,26218.0,57.3013,57.3013,57.0412,57.2116,26218.0
2022-09-01 10:15:00,63.77,63.82,63.5,63.62,32922.0,57.1847,57.2295,56.9426,57.0502,32922.0
2022-09-01 10:20:00,63.63,64.13,63.62,64.13,25058.0,57.0592,57.5075,57.0502,57.5075,25058.0
2022-09-01 10:25:00,64.17,64.33,64.1,64.25,48004.0,57.5434,57.6869,57.4806,57.6151,48004.0
2022-09-01 10:30:00,64.25,64.29,64.13,64.17,26009.0,57.6151,57.651,57.5075,57.5434,26009.0
2022-09-01 10:35:00,64.16,64.3,64.09,64.14,26013.0,57.5344,57.66,57.4717,57.5165,26013.0
2022-09-01 10:40:00,64.12,64.18,64.02,64.06,12132.0,57.4986,57.5524,57.4089,57.4448,12132.0
2022-09-01 10:45:00,64.08,64.13,64.0,64.13,16266.0,57.4627,57.5075,57.391,57.5075,16266.0
2022-09-01 10:50:00,64.13,64.36,64.08,64.27,26050.0,57.5075,57.7138,57.4627,57.6331,26050.0
2022-09-01 10:55:00,64.27,64.34,64.14,64.22,20121.0,57.6331,57.6958,57.5165,57.5882,20121.0
2022-09-01 11:00:00,64.21,64.21,64.01,64.06,43284.0,57.5793,57.5793,57.3999,57.4448,43284.0
2022-09-01 11:05:00,64.08,64.16,63.83,64.04,30754.0,57.4627,57.5344,57.2385,57.4268,30754.0
2022-09-01 11:10:00,64.03,64.29,63.96,64.28,23404.0,57.4179,57.651,57.3551,57.642,23404.0
2022-09-01 11:15:00,64.28,64.42,64.21,64.34,29149.0,57.642,57.7676,57.5793,57.6958,29149.0
2022-09-01 11:20:00,64.34,64.35,64.21,64.26,37787.0,57.6958,57.7048,57.5793,57.6241,37787.0
2022-09-01 11:25:00,64.26,64.39,64.23,64.25,20041.0,57.6241,57.7407,57.5972,57.6151,20041.0
2022-09-01 11:30:00,64.27,64.59,64.25,64.57,21704.0,57.6331,57.92,57.6151,57.9021,21704.0
2022-09-01 11:35:00,64.56,64.61,64.48,64.6,49655.0,57.8931,57.938,57.8214,57.929,49655.0
2022-09-01 11:40:00,64.64,64.66,64.47,64.48,31830.0,57.9649,57.9828,57.8124,57.8214,31830.0
2022-09-01 11:45:00,64.51,64.54,64.41,64.5,11234.0,57.8483,57.8752,57.7586,57.8393,11234.0
2022-09-01 11:50:00,64.5,64.52,64.23,64.23,15580.0,57.8393,57.8573,57.5972,57.5972,15580.0
2022-09-01 11:55:00,64.23,64.23,63.96,64.17,16979.0,57.5972,57.5972,57.3551,57.5434,16979.0
2022-09-01 12:00:00,64.17,64.32,64.17,64.24,19218.0,57.5434,57.6779,57.5434,57.6062,19218.0
2022-09-01 12:05:00,64.2,64.34,64.14,64.33,6780.0,57.5703,57.6958,57.5165,57.6869,6780.0
2022-09-01 12:10:00,64.31,64.31,64.18,64.28,5259.0,57.6689,57.6689,57.5524,57.642,5259.0
2022-09-01 12:15:00,64.32,64.47,64.27,64.36,19173.0,57.6779,57.8124,57.6331,57.7138,19173.0
2022-09-01 12:20:00,64.38,64.43,64.29,64.29,17601.0,57.7317,57.7766,57.651,57.651,17601.0
2022-09-01 12:25:00,64.28,64.49,64.24,64.45,24478.0,57.642,57.8304,57.6062,57.7945,24478.0
2022-09-01 12:30:00,64.45,64.55,64.45,64.53,32315.0,57.7945,57.8842,57.7945,57.8662,32315.0
2022-09-01 12:35:00,64.55,64.57,64.41,64.48,15929.0,57.8842,57.9021,57.7586,57.8214,15929.0
2022-09-01 12:40:00,64.46,64.76,64.45,64.76,7708.0,57.8035,58.0725,57.7945,58.0725,7708.0
2022-09-01 12:45:00,64.76,64.97,64.71,64.97,7732.0,58.0725,58.2608,58.0276,58.2608,7732.0
2022-09-01 12:50:00,64.97,64.97,64.83,64.9,9048.0,58.2608,58.2608,58.1352,58.198,9048.0
2022-09-01 12:55:00,64.94,65.03,64.87,64.96,14010.0,58.2339,58.3146,58.1711,58.2518,14010.0
2022-09-01 13:00:00,64.94,65.08,64.86,65.05,17554.0,58.2339,58.3594,58.1622,58.3325,17554.0
2022-09-01 13:05:00,65.05,65.09,64.92,64.99,13792.0,58.3325,58.3684,58.216,58.2787,13792.0
2022-09-01 13:10:00,65.05,65.16,65.0,65.07,27466.0,58.3325,58.4312,58.2877,58.3505,27466.0
2022-09-01 13:15:00,65.07,65.08,64.96,64.97,17831.0,58.3505,58.3594,58.2518,58.2608,17831.0
2022-09-01 13:20:00,65.0,65.15,64.99,65.08,17495.0,58.2877,58.4222,58.2787,58.3594,17495.0
2022-09-01 13:25:00,65.09,65.16,65.04,65.15,14224.0,58.3684,58.4312,58.3236,58.4222,14224.0
2022-09-01 13:30:00,65.13,65.36,65.13,65.31,12620.0,58.4043,58.6105,58.4043,58.5657,12620.0
2022-09-01 13:35:00,65.33,65.33,65.05,65.16,36938.0,58.5836,58.5836,58.3325,58.4312,36938.0
2022-09-01 13:40:00,65.15,65.19,65.05,65.11,10664.0,58.4222,58.4581,58.3325,58.3863,10664.0
2022-09-01 13:45:00,65.12,65.13,64.99,65.12,10836.0,58.3953,58.4043,58.2787,58.3953,10836.0
2022-09-01 13:50:00,65.13,65.15,65.06,65.07,8702.0,58.4043,58.4222,58.3415,58.3505,8702.0
2022-09-01 13:55:00,65.07,65.09,64.91,65.06,19522.0,58.3505,58.3684,58.207,58.3415,19522.0
2022-09-01 14:00:00,65.06,65.18,65.02,65.14,10649.0,58.3415,58.4491,58.3056,58.4132,10649.0
2022-09-01 14:05:00,65.18,65.23,65.03,65.04,12395.0,58.4491,58.4939,58.3146,58.3236,12395.0
2022-09-01 14:10:00,65.07,65.22,64.99,65.22,9398.0,58.3505,58.485,58.2787,58.485,9398.0
2022-09-01 14:15:00,65.2,65.25,65.09,65.16,20673.0,58.467,58.5119,58.3684,58.4312,20673.0
2022-09-01 14:20:00,65.18,65.44,65.18,65.42,13402.0,58.4491,58.6823,58.4491,58.6643,13402.0
2022-09-01 14:25:00,65.39,65.5,65.38,65.46,14379.0,58.6374,58.7361,58.6285,58.7002,14379.0
2022-09-01 14:30:00,65.46,65.62,65.45,65.55,58230.0,58.7002,58.8437,58.6912,58.7809,58230.0
2022-09-01 14:35:00,65.58,65.7,65.56,65.61,14384.0,58.8078,58.9154,58.7899,58.8347,14384.0
2022-09-01 14:40:00,65.61,65.78,65.61,65.7,19772.0,58.8347,58.9871,58.8347,58.9154,19772.0
2022-09-01 14:45:00,65.77,65.85,65.74,65.77,11919.0,58.9782,59.0499,58.9513,58.9782,11919.0
2022-09-01 14:50:00,65.77,65.88,65.74,65.87,16905.0,58.9782,59.0768,58.9513,59.0679,16905.0
2022-09-01 14:55:00,65.86,65.93,65.65,65.72,16849.0,59.0589,59.1217,58.8706,58.9333,16849.0
2022-09-01 15:00:00,65.7,65.83,65.62,65.76,18924.0,58.9154,59.032,58.8437,58.9692,18924.0
2022-09-01 15:05:00,65.77,66.04,65.76,66.04,21103.0,58.9782,59.2203,58.9692,59.2203,21103.0
2022-09-01 15:10:00,66.05,66.12,65.98,66.06,17377.0,59.2293,59.292,59.1665,59.2382,17377.0
2022-09-01 15:15:00,66.06,66.16,66.03,66.06,32837.0,59.2382,59.3279,59.2113,59.2382,32837.0
2022-09-01 15:20:00,66.07,66.08,65.94,65.99,20594.0,59.2472,59.2562,59.1306,59.1755,20594.0
2022-09-01 15:25:00,66.0,66.02,65.87,65.92,26911.0,59.1844,59.2024,59.0679,59.1127,26911.0
2022-09-01 15:30:00,65.9,65.95,65.79,65.81,23209.0,59.0948,59.1396,58.9961,59.014,23209.0
2022-09-01 15:35:00,65.82,65.9,65.77,65.81,29739.0,59.023,59.0948,58.9782,59.014,29739.0
2022-09-01 15:40:00,65.82,65.85,65.68,65.77,39667.0,59.023,59.0499,58.8975,58.9782,39667.0
2022-09-01 15:45:00,65.76,65.86,65.66,65.7,28393.0,58.9692,59.0589,58.8795,58.9154,28393.0
2022-09-01 15:50:00,65.7,65.92,65.7,65.9,85445.0,58.9154,59.1127,58.9154,59.0948,85445.0
2022-09-01 15:55:00,65.91,65.96,65.83,65.93,127633.0,59.1037,59.1486,59.032,59.1217,127633.0
2022-09-02 09:30:00,66.89,66.98,66.08,66.47,39706.0,59.9825,60.0632,59.2562,59.6059,39706.0
2022-09-02 09:35:00,66.49,66.83,66.41,66.7,17535.0,59.6238,59.9287,59.5521,59.8121,17535.0
2022-09-02 09:40:00,66.66,66.76,66.43,66.65,10888.0,59.7763,59.8659,59.57,59.7673,10888.0
2022-09-02 09:45:00,66.68,67.05,66.67,66.94,38639.0,59.7942,60.126,59.7852,60.0274,38639.0
2022-09-02 09:50:00,66.95,67.16,66.81,66.82,9923.0,60.0363,60.2246,59.9108,59.9197,9923.0
2022-09-02 09:55:00,66.85,66.86,66.56,66.56,11126.0,59.9467,59.9556,59.6866,59.6866,11126.0
2022-09-02 10:00:00,66.56,66.57,66.35,66.45,11258.0,59.6866,59.6956,59.4983,59.588,11258.0
2022-09-02 10:05:00,66.43,66.61,66.42,66.57,9275.0,59.57,59.7314,59.5611,59.6956,9275.0
2022-09-02 10:10:00,66.57,67.03,66.57,66.86,11149.0,59.6956,60.1081,59.6956,59.9556,11149.0
2022-09-02 10:15:00,66.9,67.01,66.83,66.89,5209.0,59.9915,60.0901,59.9287,59.9825,5209.0
2022-09-02 10:20:00,66.86,66.88,66.7,66.8,8869.0,59.9556,59.9736,59.8121,59.9018,8869.0
2022-09-02 10:25:00,66.76,66.8,66.67,66.76,6729.0,59.8659,59.9018,59.7852,59.8659,6729.0
2022-09-02 10:30:00,66.75,67.09,66.75,67.02,8291.0,59.857,60.1619,59.857,60.0991,8291.0
2022-09-02 10:35:00,67.02,67.34,67.02,67.31,38560.0,60.0991,60.386,60.0991,60.3591,38560.0
2022-09-02 10:40:00,67.3,67.44,67.21,67.38,26532.0,60.3502,60.4757,60.2695,60.4219,26532.0
2022-09-02 10:45:00,67.38,67.43,67.25,67.27,7395.0,60.4219,60.4668,60.3053,60.3233,7395.0
2022-09-02 10:50:00,67.32,67.38,67.08,67.11,18007.0,60.3681,60.4219,60.1529,60.1798,18007.0
2022-09-02 10:55:00,67.06,67.19,66.97,67.19,8111.0,60.135,60.2515,60.0543,60.2515,8111.0
2022-09-02 11:00:00,67.19,67.28,67.08,67.26,12846.0,60.2515,60.3322,60.1529,60.3143,12846.0
2022-09-02 11:05:00,67.28,67.3,67.16,67.21,16753.0,60.3322,60.3502,60.2246,60.2695,16753.0
2022-09-02 11:10:00,67.2,67.22,67.11,67.21,7073.0,60.2605,60.2784,60.1798,60.2695,7073.0
2022-09-02 11:15:00,67.23,67.26,67.15,67.2,4488.0,60.2874,60.3143,60.2157,60.2605,4488.0
2022-09-02 11:20:00,67.21,67.22,67.1,67.1,8218.0,60.2695,60.2784,60.1708,60.1708,8218.0
2022-09-02 11:25:00,67.07,67.16,67.05,67.05,8381.0,60.1439,60.2246,60.126,60.126,8381.0
2022-09-02 11:30:00,67.08,67.26,67.04,67.15,9079.0,60.1529,60.3143,60.117,60.2157,9079.0
2022-09-02 11:35:00,67.17,67.28,67.14,67.22,6586.0,60.2336,60.3322,60.2067,60.2784,6586.0
2022-09-02 11:40:00,67.2,67.22,66.93,67.05,4644.0,60.2605,60.2784,60.0184,60.126,4644.0
2022-09-02 11:45:00,67.05,67.23,67.03,67.14,5416.0,60.126,60.2874,60.1081,60.2067,5416.0
2022-09-02 11:50:00,67.15,67.22,67.13,67.17,3638.0,60.2157,60.2784,60.1977,60.2336,3638.0
2022-09-02 11:55:00,67.17,67.24,67.14,67.23,4662.0,60.2336,60.2964,60.2067,60.2874,4662.0
2022-09-02 12:00:00,67.25,67.33,67.24,67.32,4100.0,60.3053,60.3771,60.2964,60.3681,4100.0
2022-09-02 12:05:00,67.34,67.35,67.21,67.22,4424.0,60.386,60.395,60.2695,60.2784,4424.0
2022-09-02 12:10:00,67.22,67.26,67.16,67.2,4709.0,60.2784,60.3143,60.2246,60.2605,4709.0
2022-09-02 12:15:00,67.2,67.21,67.03,67.07,4822.0,60.2605,60.2695,60.1081,60.1439,4822.0
2022-09-02 12:20:00,67.09,67.1,66.78,66.91,11581.0,60.1619,60.1708,59.8839,60.0005,11581.0
2022-09-02 12:25:00,66.86,66.89,66.68,66.72,4150.0,59.9556,59.9825,59.7942,59.8301,4150.0
2022-09-02 12:30:00,66.7,66.76,66.53,66.66,18682.0,59.8121,59.8659,59.6597,59.7763,18682.0
2022-09-02 12:35:00,66.65,66.65,66.49,66.59,8966.0,59.7673,59.7673,59.6238,59.7135,8966.0
2022-09-02 12:40:00,66.57,66.62,66.49,66.5,7380.0,59.6956,59.7404,59.6238,59.6328,7380.0
2022-09-02 12:45:00,66.49,66.63,66.42,66.59,9667.0,59.6238,59.7494,59.5611,59.7135,9667.0
2022-09-02 12:50:00,66.58,66.58,66.39,66.58,5742.0,59.7045,59.7045,59.5342,59.7045,5742.0
2022-09-02 12:55:00,66.58,66.61,66.48,66.53,8070.0,59.7045,59.7314,59.6149,59.6597,8070.0
2022-09-02 13:00:00,66.51,66.51,66.09,66.25,13683.0,59.6418,59.6418,59.2651,59.4086,13683.0
2022-09-02 13:05:00,66.24,66.31,66.08,66.13,9345.0,59.3996,59.4624,59.2562,59.301,9345.0
2022-09-02 13:10:00,66.15,66.2,66.09,66.13,7685.0,59.3189,59.3638,59.2651,59.301,7685.0
2022-09-02 13:15:00,66.17,66.17,65.93,66.12,9316.0,59.3369,59.3369,59.1217,59.292,9316.0
2022-09-02 13:20:00,66.08,66.08,65.7,65.71,14338.0,59.2562,59.2562,58.9154,58.9244,14338.0
2022-09-02 13:25:00,65.72,65.78,65.63,65.73,12750.0,58.9333,58.9871,58.8526,58.9423,12750.0
2022-09-02 13:30:00,65.73,65.88,65.69,65.81,10130.0,58.9423,59.0768,58.9064,59.014,10130.0
2022-09-02 13:35:00,65.81,65.86,65.7,65.71,17630.0,59.014,59.0589,58.9154,58.9244,17630.0
2022-09-02 13:40:00,65.71,65.76,65.63,65.73,7293.0,58.9244,58.9692,58.8526,58.9423,7293.0
2022-09-02 13:45:00,65.73,65.77,65.5,65.54,8882.0,58.9423,58.9782,58.7361,58.7719,8882.0
2022-09-02 13:50:00,65.51,65.55,65.38,65.51,8402.0,58.745,58.7809,58.6285,58.745,8402.0
2022-09-02 13:55:00,65.5,65.5,65.4,65.44,12193.0,58.7361,58.7361,58.6464,58.6823,12193.0
2022-09-02 14:00:00,65.45,65.57,65.41,65.52,11214.0,58.6912,58.7988,58.6554,58.754,11214.0
2022-09-02 14:05:00,65.57,65.57,65.41,65.48,24494.0,58.7988,58.7988,58.6554,58.7181,24494.0
2022-09-02 14:10:00,65.45,65.48,65.36,65.38,11794.0,58.6912,58.7181,58.6105,58.6285,11794.0
2022-09-02 14:15:00,65.38,65.38,65.26,65.29,27048.0,58.6285,58.6285,58.5208,58.5477,27048.0
2022-09-02 14:20:00,65.3,65.4,65.26,65.32,10991.0,58.5567,58.6464,58.5208,58.5746,10991.0
2022-09-02 14:25:00,65.3,65.54,65.3,65.47,16929.0,58.5567,58.7719,58.5567,58.7092,16929.0
2022-09-02 14:30:00,65.47,65.53,65.45,65.47,11599.0,58.7092,58.763,58.6912,58.7092,11599.0
2022-09-02 14:35:00,65.5,65.7,65.47,65.65,26323.0,58.7361,58.9154,58.7092,58.8706,26323.0
2022-09-02 14:40:00,65.67,65.7,65.54,65.7,6268.0,58.8885,58.9154,58.7719,58.9154,6268.0
2022-09-02 14:45:00,65.69,65.7,65.58,65.65,8621.0,58.9064,58.9154,58.8078,58.8706,8621.0
2022-09-02 14:50:00,65.63,65.65,65.57,65.61,5500.0,58.8526,58.8706,58.7988,58.8347,5500.0
2022-09-02 14:55:00,65.57,65.59,65.42,65.47,6712.0,58.7988,58.8168,58.6643,58.7092,6712.0
2022-09-02 15:00:00,65.46,65.61,65.45,65.57,18189.0,58.7002,58.8347,58.6912,58.7988,18189.0
2022-09-02 15:05:00,65.58,65.7,65.57,65.61,6978.0,58.8078,58.9154,58.7988,58.8347,6978.0
2022-09-02 15:10:00,65.59,65.63,65.5,65.59,6192.0,58.8168,58.8526,58.7361,58.8168,6192.0
2022-09-02 15:15:00,65.58,65.6,65.35,65.37,11622.0,58.8078,58.8257,58.6015,58.6195,11622.0
2022-09-02 15:20:00,65.37,65.4,65.09,65.1,18408.0,58.6195,58.6464,58.3684,58.3774,18408.0
2022-09-02 15:25:00,65.09,65.23,65.07,65.23,15772.0,58.3684,58.4939,58.3505,58.4939,15772.0
2022-09-02 15:30:00,65.22,65.28,65.17,65.19,10057.0,58.485,58.5388,58.4401,58.4581,10057.0
2022-09-02 15:35:00,65.18,65.18,65.08,65.18,14854.0,58.4491,58.4491,58.3594,58.4491,14854.0
2022-09-02 15:40:00,65.17,65.24,65.1,65.17,19419.0,58.4401,58.5029,58.3774,58.4401,19419.0
2022-09-02 15:45:00,65.14,65.3,65.11,65.29,15245.0,58.4132,58.5567,58.3863,58.5477,15245.0
2022-09-02 15:50:00,65.3,65.41,65.3,65.41,34152.0,58.5567,58.6554,58.5567,58.6554,34152.0
2022-09-02 15:55:00,65.39,65.5,65.28,65.48,60491.0,58.6374,58.7361,58.5388,58.7181,60491.0
2022-09-06 09:30:00,65.48,65.94,65.27,65.79,66398.0,58.7181,59.1306,58.5298,58.9961,66398.0
2022-09-06 09:35:00,65.76,66.1,65.59,65.62,22870.0,58.9692,59.2741,58.8168,58.8437,22870.0
2022-09-06 09:40:00,65.56,65.75,65.56,65.74,18632.0,58.7899,58.9602,58.7899,58.9513,18632.0
2022-09-06 09:45:00,65.73,65.79,65.07,65.09,38450.0,58.9423,58.9961,58.3505,58.3684,38450.0
2022-09-06 09:50:00,65.14,65.23,64.95,65.03,16222.0,58.4132,58.4939,58.2429,58.3146,16222.0
2022-09-06 09:55:00,65.01,65.04,64.6,64.65,27807.0,58.2967,58.3236,57.929,57.9738,27807.0
2022-09-06 10:00:00,64.67,64.69,64.13,64.19,24782.0,57.9918,58.0097,57.5075,57.5613,24782.0
2022-09-06 10:05:00,64.18,64.24,64.03,64.19,13758.0,57.5524,57.6062,57.4179,57.5613,13758.0
2022-09-06 10:10:00,64.15,64.22,64.04,64.2,11812.0,57.5255,57.5882,57.4268,57.5703,11812.0
2022-09-06 10:15:00,64.16,64.23,63.91,64.0,27507.0,57.5344,57.5972,57.3103,57.391,27507.0
2022-09-06 10:20:00,63.93,64.04,63.76,63.82,24531.0,57.3282,57.4268,57.1757,57.2295,24531.0
2022-09-06 10:25:00,63.81,64.29,63.8,64.2,31066.0,57.2206,57.651,57.2116,57.5703,31066.0
2022-09-06 10:30:00,64.18,64.18,63.96,64.08,17846.0,57.5524,57.5524,57.3551,57.4627,17846.0
2022-09-06 10:35:00,64.1,64.27,63.94,64.24,23484.0,57.4806,57.6331,57.3372,57.6062,23484.0
2022-09-06 10:40:00,64.23,64.49,64.23,64.27,14422.0,57.5972,57.8304,57.5972,57.6331,14422.0
2022-09-06 10:45:00,64.24,64.33,64.19,64.32,24653.0,57.6062,57.6869,57.5613,57.6779,24653.0
2022-09-06 10:50:00,64.31,64.48,64.27,64.33,22775.0,57.6689,57.8214,57.6331,57.6869,22775.0
2022-09-06 10:55:00,64.35,64.51,64.31,64.39,21924.0,57.7048,57.8483,57.6689,57.7407,21924.0
2022-09-06 11:00:00,64.41,64.6,64.36,64.54,13160.0,57.7586,57.929,57.7138,57.8752,13160.0
2022-09-06 11:05:00,64.56,64.78,64.54,64.67,19135.0,57.8931,58.0904,57.8752,57.9918,19135.0
2022-09-06 11:10:00,64.69,64.7,64.35,64.43,26165.0,58.0097,58.0187,57.7048,57.7766,26165.0
2022-09-06 11:15:00,64.43,64.48,64.36,64.45,8854.0,57.7766,57.8214,57.7138,57.7945,8854.0
2022-09-06 11:20:00,64.47,64.61,64.45,64.52,17772.0,57.8124,57.938,57.7945,57.8573,17772.0
2022-09-06 11:25:00,64.54,64.59,64.29,64.37,12043.0,57.8752,57.92,57.651,57.7228,12043.0
2022-09-06 11:30:00,64.38,64.6,64.3,64.48,24059.0,57.7317,57.929,57.66,57.8214,24059.0
2022-09-06 11:35:00,64.52,64.57,64.4,64.53,23163.0,57.8573,57.9021,57.7497,57.8662,23163.0
2022-09-06 11:40:00,64.52,65.11,64.48,65.09,32613.0,57.8573,58.3863,57.8214,58.3684,32613.0
2022-09-06 11:45:00,65.09,65.14,64.93,65.14,75032.0,58.3684,58.4132,58.2249,58.4132,75032.0
2022-09-06 11:50:00,65.13,65.39,65.13,65.39,17315.0,58.4043,58.6374,58.4043,58.6374,17315.0
2022-09-06 11:55:00,65.39,65.5,65.35,65.39,12599.0,58.6374,58.7361,58.6015,58.6374,12599.0
2022-09-06 12:00:00,65.35,65.36,65.27,65.31,2215.0,58.6015,58.6105,58.5298,58.5657,2215.0
2022-09-06 12:05:00,65.31,65.39,65.08,65.08,11544.0,58.5657,58.6374,58.3594,58.3594,11544.0
2022-09-06 12:10:00,65.1,65.14,65.05,65.05,3001.0,58.3774,58.4132,58.3325,58.3325,3001.0
2022-09-06 12:15:00,65.03,65.06,64.87,64.95,10629.0,58.3146,58.3415,58.1711,58.2429,10629.0
2022-09-06 12:20:00,64.97,65.03,64.92,64.98,11358.0,58.2608,58.3146,58.216,58.2698,11358.0
2022-09-06 12:25:00,64.96,64.99,64.83,64.96,7751.0,58.2518,58.2787,58.1352,58.2518,7751.0
2022-09-06 12:30:00,64.96,65.05,64.89,64.91,8006.0,58.2518,58.3325,58.1891,58.207,8006.0
2022-09-06 12:35:00,64.95,65.01,64.88,64.91,8084.0,58.2429,58.2967,58.1801,58.207,8084.0
2022-09-06 12:40:00,64.91,65.22,64.84,65.22,8129.0,58.207,58.485,58.1442,58.485,8129.0
2022-09-06 12:45:00,65.16,65.2,65.07,65.15,4642.0,58.4312,58.467,58.3505,58.4222,4642.0
2022-09-06 12:50:00,65.2,65.24,65.09,65.23,9447.0,58.467,58.5029,58.3684,58.4939,9447.0
2022-09-06 12:55:00,65.24,65.24,65.11,65.15,5203.0,58.5029,58.5029,58.3863,58.4222,5203.0
2022-09-06 13:00:00,65.15,65.18,64.95,65.02,8757.0,58.4222,58.4491,58.2429,58.3056,8757.0
2022-09-06 13:05:00,64.99,64.99,64.86,64.86,6625.0,58.2787,58.2787,58.1622,58.1622,6625.0
2022-09-06 13:10:00,64.78,64.81,64.67,64.75,9875.0,58.0904,58.1173,57.9918,58.0635,9875.0
2022-09-06 13:15:00,64.73,64.75,64.65,64.69,12130.0,58.0456,58.0635,57.9738,58.0097,12130.0
2022-09-06 13:20:00,64.7,64.8,64.7,64.8,6706.0,58.0187,58.1083,58.0187,58.1083,6706.0
2022-09-06 13:25:00,64.8,64.8,64.66,64.74,5245.0,58.1083,58.1083,57.9828,58.0545,5245.0
2022-09-06 13:30:00,64.69,64.91,64.68,64.85,6896.0,58.0097,58.207,58.0007,58.1532,6896.0
2022-09-06 13:35:00,64.82,64.92,64.77,64.9,9509.0,58.1263,58.216,58.0814,58.198,9509.0
2022-09-06 13:40:00,64.88,64.92,64.78,64.92,11095.0,58.1801,58.216,58.0904,58.216,11095.0
2022-09-06 13:45:00,64.92,64.99,64.85,64.87,6894.0,58.216,58.2787,58.1532,58.1711,6894.0
2022-09-06 13:50:00,64.85,64.87,64.75,64.82,10601.0,58.1532,58.1711,58.0635,58.1263,10601.0
2022-09-06 13:55:00,64.85,64.98,64.85,64.96,6251.0,58.1532,58.2698,58.1532,58.2518,6251.0
2022-09-06 14:00:00,64.98,65.1,64.92,64.94,11601.0,58.2698,58.3774,58.216,58.2339,11601.0
2022-09-06 14:05:00,64.92,64.97,64.89,64.94,8513.0,58.216,58.2608,58.1891,58.2339,8513.0
2022-09-06 14:10:00,64.94,65.24,64.94,65.16,8059.0,58.2339,58.5029,58.2339,58.4312,8059.0
2022-09-06 14:15:00,65.11,65.21,65.08,65.16,6593.0,58.3863,58.476,58.3594,58.4312,6593.0
2022-09-06 14:20:00,65.16,65.16,65.05,65.11,6319.0,58.4312,58.4312,58.3325,58.3863,6319.0
2022-09-06 14:25:00,65.12,65.13,65.02,65.03,5510.0,58.3953,58.4043,58.3056,58.3146,5510.0
2022-09-06 14:30:00,65.07,65.12,64.97,65.05,7215.0,58.3505,58.3953,58.2608,58.3325,7215.0
2022-09-06 14:35:00,65.04,65.12,65.03,65.07,5891.0,58.3236,58.3953,58.3146,58.3505,5891.0
2022-09-06 14:40:00,65.04,65.15,65.0,65.13,10046.0,58.3236,58.4222,58.2877,58.4043,10046.0
2022-09-06 14:45:00,65.13,65.23,65.1,65.19,60375.0,58.4043,58.4939,58.3774,58.4581,60375.0
2022-09-06 14:50:00,65.2,65.24,64.98,65.09,37859.0,58.467,58.5029,58.2698,58.3684,37859.0
2022-09-06 14:55:00,65.14,65.23,65.03,65.07,49696.0,58.4132,58.4939,58.3146,58.3505,49696.0
2022-09-06 15:00:00,65.06,65.14,64.96,65.03,10420.0,58.3415,58.4132,58.2518,58.3146,10420.0
2022-09-06 15:05:00,65.02,65.29,65.01,65.29,12746.0,58.3056,58.5477,58.2967,58.5477,12746.0
2022-09-06 15:10:00,65.33,65.45,65.32,65.38,18988.0,58.5836,58.6912,58.5746,58.6285,18988.0
2022-09-06 15:15:00,65.36,65.55,65.36,65.45,20429.0,58.6105,58.7809,58.6105,58.6912,20429.0
2022-09-06 15:20:00,65.46,65.47,65.27,65.38,26152.0,58.7002,58.7092,58.5298,58.6285,26152.0
2022-09-06 15:25:00,65.38,65.42,65.24,65.26,17828.0,58.6285,58.6643,58.5029,58.5208,17828.0
2022-09-06 15:30:00,65.25,65.26,65.12,65.2,17447.0,58.5119,58.5208,58.3953,58.467,17447.0
2022-09-06 15:35:00,65.2,65.21,65.01,65.02,19931.0,58.467,58.476,58.2967,58.3056,19931.0
2022-09-06 15:40:00,65.04,65.27,65.04,65.27,12826.0,58.3236,58.5298,58.3236,58.5298,12826.0
2022-09-06 15:45:00,65.24,65.38,65.2,65.31,38177.0,58.5029,58.6285,58.467,58.5657,38177.0
2022-09-06 15:50:00,65.27,65.39,65.24,65.39,47398.0,58.5298,58.6374,58.5029,58.6374,47398.0
2022-09-06 15:55:00,65.38,65.4,65.28,65.36,131741.0,58.6285,58.6464,58.5388,58.6105,131741.0
2022-09-07 09:30:00,64.86,65.35,64.47,65.35,50892.0,58.1622,58.6015,57.8124,58.6015,50892.0
2022-09-07 09:35:00,65.33,65.95,65.32,65.85,23105.0,58.5836,59.1396,58.5746,59.0499,23105.0
2022-09-07 09:40:00,65.78,66.05,65.46,65.54,32417.0,58.9871,59.2293,58.7002,58.7719,32417.0
2022-09-07 09:45:00,65.51,65.7,65.45,65.58,21072.0,58.745,58.9154,58.6912,58.8078,21072.0
2022-09-07 09:50:00,65.56,65.66,65.26,65.39,25759.0,58.7899,58.8795,58.5208,58.6374,25759.0
2022-09-07 09:55:00,65.36,65.55,65.24,65.24,11671.0,58.6105,58.7809,58.5029,58.5029,11671.0
2022-09-07 10:00:00,65.23,65.24,64.84,64.95,29868.0,58.4939,58.5029,58.1442,58.2429,29868.0
2022-09-07 10:05:00,64.95,65.05,64.73,64.77,14931.0,58.2429,58.3325,58.0456,58.0814,14931.0
2022-09-07 10:10:00,64.81,64.89,64.45,64.45,16748.0,58.1173,58.1891,57.7945,57.7945,16748.0
2022-09-07 10:15:00,64.45,64.62,64.38,64.47,10506.0,57.7945,57.9469,57.7317,57.8124,10506.0
2022-09-07 10:20:00,64.46,64.57,64.34,64.36,6500.0,57.8035,57.9021,57.6958,57.7138,6500.0
2022-09-07 10:25:00,64.34,64.57,64.32,64.53,9450.0,57.6958,57.9021,57.6779,57.8662,9450.0
2022-09-07 10:30:00,64.55,64.7,64.53,64.68,8060.0,57.8842,58.0187,57.8662,58.0007,8060.0
2022-09-07 10:35:00,64.67,64.81,64.64,64.81,7160.0,57.9918,58.1173,57.9649,58.1173,7160.0
2022-09-07 10:40:00,64.8,64.92,64.77,64.89,6081.0,58.1083,58.216,58.0814,58.1891,6081.0
2022-09-07 10:45:00,64.89,64.89,64.55,64.62,10226.0,58.1891,58.1891,57.8842,57.9469,10226.0
2022-09-07 10:50:00,64.62,64.82,64.61,64.81,21892.0,57.9469,58.1263,57.938,58.1173,21892.0
2022-09-07 10:55:00,64.8,64.92,64.75,64.83,12252.0,58.1083,58.216,58.0635,58.1352,12252.0
2022-09-07 11:00:00,64.78,64.85,64.66,64.83,6773.0,58.0904,58.1532,57.9828,58.1352,6773.0
2022-09-07 11:05:00,64.84,65.17,64.83,65.13,7881.0,58.1442,58.4401,58.1352,58.4043,7881.0
2022-09-07 11:10:00,65.12,65.35,65.1,65.31,6651.0,58.3953,58.6015,58.3774,58.5657,6651.0
2022-09-07 11:15:00,65.27,65.31,65.16,65.18,7203.0,58.5298,58.5657,58.4312,58.4491,7203.0
2022-09-07 11:20:00,65.21,65.25,65.14,65.19,5183.0,58.476,58.5119,58.4132,58.4581,5183.0
2022-09-07 11:25:00,65.15,65.18,65.06,65.09,8986.0,58.4222,58.4491,58.3415,58.3684,8986.0
2022-09-07 11:30:00,65.1,65.19,64.98,65.04,4829.0,58.3774,58.4581,58.2698,58.3236,4829.0
2022-09-07 11:35:00,65.05,65.2,65.05,65.07,6670.0,58.3325,58.467,58.3325,58.3505,6670.0
2022-09-07 11:40:00,64.99,65.13,64.96,65.05,3300.0,58.2787,58.4043,58.2518,58.3325,3300.0
2022-09-07 11:45:00,65.04,65.15,65.02,65.09,4668.0,58.3236,58.4222,58.3056,58.3684,4668.0
2022-09-07 11:50:00,65.1,65.1,64.96,65.03,6009.0,58.3774,58.3774,58.2518,58.3146,6009.0
2022-09-07 11:55:00,65.04,65.09,64.89,64.92,8780.0,58.3236,58.3684,58.1891,58.216,8780.0
2022-09-07 12:00:00,64.93,65.04,64.91,64.91,14542.0,58.2249,58.3236,58.207,58.207,14542.0
2022-09-07 12:05:00,64.92,65.05,64.86,65.02,15591.0,58.216,58.3325,58.1622,58.3056,15591.0
2022-09-07 12:10:00,65.05,65.05,64.81,64.84,6357.0,58.3325,58.3325,58.1173,58.1442,6357.0
2022-09-07 12:15:00,64.82,64.85,64.75,64.8,9045.0,58.1263,58.1532,58.0635,58.1083,9045.0
2022-09-07 12:20:00,64.82,64.83,64.65,64.69,4251.0,58.1263,58.1352,57.9738,58.0097,4251.0
2022-09-07 12:25:00,64.68,64.78,64.65,64.78,3464.0,58.0007,58.0904,57.9738,58.0904,3464.0
2022-09-07 12:30:00,64.77,64.84,64.68,64.84,8834.0,58.0814,58.1442,58.0007,58.1442,8834.0
2022-09-07 12:35:00,64.87,65.03,64.85,64.95,24708.0,58.1711,58.3146,58.1532,58.2429,24708.0
2022-09-07 12:40:00,64.95,65.18,64.94,65.16,10675.0,58.2429,58.4491,58.2339,58.4312,10675.0
2022-09-07 12:45:00,65.12,65.18,65.03,65.08,65001.0,58.3953,58.4491,58.3146,58.3594,65001.0
2022-09-07 12:50:00,65.09,65.1,65.0,65.06,6921.0,58.3684,58.3774,58.2877,58.3415,6921.0
2022-09-07 12:55:00,65.03,65.16,65.0,65.14,6628.0,58.3146,58.4312,58.2877,58.4132,6628.0
2022-09-07 13:00:00,65.14,65.33,65.1,65.31,13151.0,58.4132,58.5836,58.3774,58.5657,13151.0
2022-09-07 13:05:00,65.35,65.43,65.29,65.42,4724.0,58.6015,58.6733,58.5477,58.6643,4724.0
2022-09-07 13:10:00,65.43,65.55,65.39,65.55,5564.0,58.6733,58.7809,58.6374,58.7809,5564.0
2022-09-07 13:15:00,65.56,65.62,65.51,65.51,7170.0,58.7899,58.8437,58.745,58.745,7170.0
2022-09-07 13:20:00,65.53,65.66,65.53,65.6,5413.0,58.763,58.8795,58.763,58.8257,5413.0
2022-09-07 13:25:00,65.6,65.63,65.49,65.53,8242.0,58.8257,58.8526,58.7271,58.763,8242.0
2022-09-07 13:30:00,65.56,65.61,65.52,65.61,4330.0,58.7899,58.8347,58.754,58.8347,4330.0
2022-09-07 13:35:00,65.61,65.69,65.55,65.59,13272.0,58.8347,58.9064,58.7809,58.8168,13272.0
2022-09-07 13:40:00,65.6,65.65,65.46,65.61,9361.0,58.8257,58.8706,58.7002,58.8347,9361.0
2022-09-07 13:45:00,65.62,65.62,65.37,65.49,18432.0,58.8437,58.8437,58.6195,58.7271,18432.0
2022-09-07 13:50:00,65.49,65.49,65.34,65.34,9131.0,58.7271,58.7271,58.5926,58.5926,9131.0
2022-09-07 13:55:00,65.33,65.36,65.23,65.33,8654.0,58.5836,58.6105,58.4939,58.5836,8654.0
2022-09-07 14:00:00,65.34,65.5,65.34,65.5,8359.0,58.5926,58.7361,58.5926,58.7361,8359.0
2022-09-07 14:05:00,65.5,65.54,65.39,65.39,7793.0,58.7361,58.7719,58.6374,58.6374,7793.0
2022-09-07 14:10:00,65.38,65.48,65.34,65.44,7903.0,58.6285,58.7181,58.5926,58.6823,7903.0
2022-09-07 14:15:00,65.44,65.45,65.28,65.3,8066.0,58.6823,58.6912,58.5388,58.5567,8066.0
2022-09-07 14:20:00,65.3,65.31,65.18,65.22,8564.0,58.5567,58.5657,58.4491,58.485,8564.0
2022-09-07 14:25:00,65.23,65.41,65.23,65.41,7696.0,58.4939,58.6554,58.4939,58.6554,7696.0
2022-09-07 14:30:00,65.39,65.48,65.38,65.44,7733.0,58.6374,58.7181,58.6285,58.6823,7733.0
2022-09-07 14:35:00,65.44,65.48,65.29,65.38,15081.0,58.6823,58.7181,58.5477,58.6285,15081.0
2022-09-07 14:40:00,65.37,65.51,65.37,65.46,5299.0,58.6195,58.745,58.6195,58.7002,5299.0
2022-09-07 14:45:00,65.44,65.56,65.44,65.54,7230.0,58.6823,58.7899,58.6823,58.7719,7230.0
2022-09-07 14:50:00,65.57,65.59,65.41,65.48,25603.0,58.7988,58.8168,58.6554,58.7181,25603.0
2022-09-07 14:55:00,65.49,65.53,65.44,65.53,17172.0,58.7271,58.763,58.6823,58.763,17172.0
2022-09-07 15:00:00,65.52,65.58,65.51,65.55,6513.0,58.754,58.8078,58.745,58.7809,6513.0
2022-09-07 15:05:00,65.54,65.68,65.49,65.67,7507.0,58.7719,58.8975,58.7271,58.8885,7507.0
2022-09-07 15:10:00,65.67,65.8,65.66,65.74,10240.0,58.8885,59.0051,58.8795,58.9513,10240.0
2022-09-07 15:15:00,65.76,65.82,65.67,65.68,8509.0,58.9692,59.023,58.8885,58.8975,8509.0
2022-09-07 15:20:00,65.67,65.75,65.65,65.73,10615.0,58.8885,58.9602,58.8706,58.9423,10615.0
2022-09-07 15:25:00,65.73,65.86,65.72,65.84,14235.0,58.9423,59.0589,58.9333,59.0409,14235.0
2022-09-07 15:30:00,65.83,65.84,65.73,65.75,13011.0,59.032,59.0409,58.9423,58.9602,13011.0
2022-09-07 15:35:00,65.76,65.77,65.68,65.7,10695.0,58.9692,58.9782,58.8975,58.9154,10695.0
2022-09-07 15:40:00,65.71,65.72,65.52,65.61,16602.0,58.9244,58.9333,58.754,58.8347,16602.0
2022-09-07 15:45:00,65.63,65.82,65.62,65.79,18749.0,58.8526,59.023,58.8437,58.9961,18749.0
2022-09-07 15:50:00,65.79,65.81,65.57,65.8,40837.0,58.9961,59.014,58.7988,59.0051,40837.0
2022-09-07 15:55:00,65.8,65.8,65.6,65.61,83463.0,59.0051,59.0051,58.8257,58.8347,83463.0
2022-09-08 09:30:00,65.05,65.05,64.28,64.35,40063.0,58.3325,58.3325,57.642,57.7048,40063.0
2022-09-08 09:35:00,64.27,64.31,63.78,64.03,22175.0,57.6331,57.6689,57.1937,57.4179,22175.0
2022-09-08 09:40:00,63.96,64.43,63.89,64.15,17147.0,57.3551,57.7766,57.2923,57.5255,17147.0
2022-09-08 09:45:00,64.15,64.23,63.86,64.09,17552.0,57.5255,57.5972,57.2654,57.4717,17552.0
2022-09-08 09:50:00,64.05,64.24,63.93,64.24,15361.0,57.4358,57.6062,57.3282,57.6062,15361.0
2022-09-08 09:55:00,64.21,64.41,64.16,64.38,12999.0,57.5793,57.7586,57.5344,57.7317,12999.0
2022-09-08 10:00:00,64.34,64.34,63.82,63.86,18087.0,57.6958,57.6958,57.2295,57.2654,18087.0
2022-09-08 10:05:00,63.86,64.44,63.79,64.31,14191.0,57.2654,57.7855,57.2026,57.6689,14191.0
2022-09-08 10:10:00,64.33,64.59,64.32,64.57,8525.0,57.6869,57.92,57.6779,57.9021,8525.0
2022-09-08 10:15:00,64.59,65.09,64.57,65.0,11955.0,57.92,58.3684,57.9021,58.2877,11955.0
2022-09-08 10:20:00,65.02,65.26,65.02,65.07,20671.0,58.3056,58.5208,58.3056,58.3505,20671.0
2022-09-08 10:25:00,65.06,65.16,65.03,65.04,6493.0,58.3415,58.4312,58.3146,58.3236,6493.0
2022-09-08 10:30:00,65.04,65.32,64.98,65.3,7363.0,58.3236,58.5746,58.2698,58.5567,7363.0
2022-09-08 10:35:00,65.29,65.46,65.18,65.46,11544.0,58.5477,58.7002,58.4491,58.7002,11544.0
2022-09-08 10:40:00,65.48,65.51,65.36,65.45,11847.0,58.7181,58.745,58.6105,58.6912,11847.0
2022-09-08 10:45:00,65.47,65.56,65.4,65.42,7345.0,58.7092,58.7899,58.6464,58.6643,7345.0
2022-09-08 10:50:00,65.42,65.45,65.25,65.43,6331.0,58.6643,58.6912,58.5119,58.6733,6331.0
2022-09-08 10:55:00,65.43,65.53,65.4,65.43,11231.0,58.6733,58.763,58.6464,58.6733,11231.0
2022-09-08 11:00:00,65.46,65.72,65.44,65.56,18978.0,58.7002,58.9333,58.6823,58.7899,18978.0
2022-09-08 11:05:00,65.56,65.66,65.46,65.5,10203.0,58.7899,58.8795,58.7002,58.7361,10203.0
2022-09-08 11:10:00,65.47,65.57,65.38,65.53,11946.0,58.7092,58.7988,58.6285,58.763,11946.0
2022-09-08 11:15:00,65.55,65.68,65.52,65.66,6463.0,58.7809,58.8975,58.754,58.8795,6463.0
2022-09-08 11:20:00,65.66,65.73,65.61,65.68,9401.0,58.8795,58.9423,58.8347,58.8975,9401.0
2022-09-08 11:25:00,65.7,65.73,65.54,65.55,11319.0,58.9154,58.9423,58.7719,58.7809,11319.0
2022-09-08 11:30:00,65.58,65.62,65.52,65.54,7182.0,58.8078,58.8437,58.754,58.7719,7182.0
2022-09-08 11:35:00,65.53,65.64,65.49,65.49,10669.0,58.763,58.8616,58.7271,58.7271,10669.0
2022-09-08 11:40:00,65.51,65.79,65.47,65.79,33238.0,58.745,58.9961,58.7092,58.9961,33238.0
2022-09-08 11:45:00,65.77,65.88,65.71,65.71,27368.0,58.9782,59.0768,58.9244,58.9244,27368.0
2022-09-08 11:50:00,65.71,65.85,65.67,65.82,9866.0,58.9244,59.0499,58.8885,59.023,9866.0
2022-09-08 11:55:00,65.84,65.87,65.73,65.73,8820.0,59.0409,59.0679,58.9423,58.9423,8820.0
2022-09-08 12:00:00,65.73,65.77,65.47,65.49,24311.0,58.9423,58.9782,58.7092,58.7271,24311.0
2022-09-08 12:05:00,65.5,65.5,65.22,65.38,39746.0,58.7361,58.7361,58.485,58.6285,39746.0
2022-09-08 12:10:00,65.39,65.49,65.22,65.44,38588.0,58.6374,58.7271,58.485,58.6823,38588.0
2022-09-08 12:15:00,65.42,65.7,65.36,65.62,28013.0,58.6643,58.9154,58.6105,58.8437,28013.0
2022-09-08 12:20:00,65.63,65.7,65.52,65.59,20757.0,58.8526,58.9154,58.754,58.8168,20757.0
2022-09-08 12:25:00,65.59,65.74,65.56,65.7,14747.0,58.8168,58.9513,58.7899,58.9154,14747.0
2022-09-08 12:30:00,65.71,65.94,65.7,65.86,13003.0,58.9244,59.1306,58.9154,59.0589,13003.0
2022-09-08 12:35:00,65.91,66.03,65.87,65.94,16943.0,59.1037,59.2113,59.0679,59.1306,16943.0
2022-09-08 12:40:00,65.93,66.13,65.92,66.1,12704.0,59.1217,59.301,59.1127,59.2741,12704.0
2022-09-08 12:45:00,66.09,66.11,65.9,65.9,14526.0,59.2651,59.2831,59.0948,59.0948,14526.0
2022-09-08 12:50:00,65.9,66.05,65.9,65.96,12632.0,59.0948,59.2293,59.0948,59.1486,12632.0
2022-09-08 12:55:00,65.96,66.04,65.85,65.99,46188.0,59.1486,59.2203,59.0499,59.1755,46188.0
2022-09-08 13:00:00,65.98,66.02,65.77,65.81,6623.0,59.1665,59.2024,58.9782,59.014,6623.0
2022-09-08 13:05:00,65.85,65.87,65.73,65.87,5878.0,59.0499,59.0679,58.9423,59.0679,5878.0
2022-09-08 13:10:00,65.88,66.16,65.86,66.15,18182.0,59.0768,59.3279,59.0589,59.3189,18182.0
2022-09-08 13:15:00,66.15,66.25,66.12,66.23,16162.0,59.3189,59.4086,59.292,59.3907,16162.0
2022-09-08 13:20:00,66.26,66.26,66.17,66.2,5736.0,59.4176,59.4176,59.3369,59.3638,5736.0
2022-09-08 13:25:00,66.2,66.27,66.09,66.09,10746.0,59.3638,59.4265,59.2651,59.2651,10746.0
2022-09-08 13:30:00,66.11,66.12,65.92,65.99,7384.0,59.2831,59.292,59.1127,59.1755,7384.0
2022-09-08 13:35:00,65.99,66.13,65.98,66.05,6094.0,59.1755,59.301,59.1665,59.2293,6094.0
2022-09-08 13:40:00,66.07,66.1,65.98,66.01,4000.0,59.2472,59.2741,59.1665,59.1934,4000.0
2022-09-08 13:45:00,65.97,66.03,65.94,65.97,5847.0,59.1575,59.2113,59.1306,59.1575,5847.0
2022-09-08 13:50:00,65.97,65.99,65.87,65.88,7926.0,59.1575,59.1755,59.0679,59.0768,7926.0
2022-09-08 13:55:00,65.89,65.91,65.71,65.87,12376.0,59.0858,59.1037,58.9244,59.0679,12376.0
2022-09-08 14:00:00,65.87,65.96,65.83,65.96,7366.0,59.0679,59.1486,59.032,59.1486,7366.0
2022-09-08 14:05:00,65.96,65.99,65.82,65.82,7374.0,59.1486,59.1755,59.023,59.023,7374.0
2022-09-08 14:10:00,65.84,65.91,65.84,65.87,6577.0,59.0409,59.1037,59.0409,59.0679,6577.0
2022-09-08 14:15:00,65.86,65.95,65.81,65.92,4432.0,59.0589,59.1396,59.014,59.1127,4432.0
2022-09-08 14:20:00,65.91,65.94,65.87,65.91,2995.0,59.1037,59.1306,59.0679,59.1037,2995.0
2022-09-08 14:25:00,65.9,65.93,65.83,65.87,5741.0,59.0948,59.1217,59.032,59.0679,5741.0
2022-09-08 14:30:00,65.9,66.06,65.88,66.04,8207.0,59.0948,59.2382,59.0768,59.2203,8207.0
2022-09-08 14:35:00,66.03,66.09,65.98,66.08,7952.0,59.2113,59.2651,59.1665,59.2562,7952.0
2022-09-08 14:40:00,66.07,66.07,65.77,65.87,8867.0,59.2472,59.2472,58.9782,59.0679,8867.0
2022-09-08 14:45:00,65.87,65.88,65.73,65.77,6141.0,59.0679,59.0768,58.9423,58.9782,6141.0
2022-09-08 14:50:00,65.78,65.93,65.72,65.9,26356.0,58.9871,59.1217,58.9333,59.0948,26356.0
2022-09-08 14:55:00,65.88,65.88,65.74,65.81,8036.0,59.0768,59.0768,58.9513,59.014,8036.0
2022-09-08 15:00:00,65.83,65.85,65.74,65.83,8603.0,59.032,59.0499,58.9513,59.032,8603.0
2022-09-08 15:05:00,65.83,65.9,65.8,65.81,5423.0,59.032,59.0948,59.0051,59.014,5423.0
2022-09-08 15:10:00,65.81,65.89,65.78,65.89,8310.0,59.014,59.0858,58.9871,59.0858,8310.0
2022-09-08 15:15:00,65.9,65.95,65.83,65.93,7803.0,59.0948,59.1396,59.032,59.1217,7803.0
2022-09-08 15:20:00,65.93,66.05,65.93,66.01,10034.0,59.1217,59.2293,59.1217,59.1934,10034.0
2022-09-08 15:25:00,66.0,66.02,65.94,65.97,7700.0,59.1844,59.2024,59.1306,59.1575,7700.0
2022-09-08 15:30:00,65.97,66.08,65.96,65.99,10587.0,59.1575,59.2562,59.1486,59.1755,10587.0
2022-09-08 15:35:00,65.97,66.01,65.92,65.95,13392.0,59.1575,59.1934,59.1127,59.1396,13392.0
2022-09-08 15:40:00,65.92,65.93,65.82,65.86,23658.0,59.1127,59.1217,59.023,59.0589,23658.0
2022-09-08 15:45:00,65.86,65.96,65.82,65.84,14250.0,59.0589,59.1486,59.023,59.0409,14250.0
2022-09-08 15:50:00,65.85,66.13,65.85,66.13,20257.0,59.0499,59.301,59.0499,59.301,20257.0
2022-09-08 15:55:00,66.12,66.17,66.09,66.13,68778.0,59.292,59.3369,59.2651,59.301,68778.0
2022-09-09 09:30:00,67.12,67.36,66.92,67.31,41930.0,60.1888,60.404,60.0094,60.3591,41930.0
2022-09-09 09:35:00,67.39,67.57,67.05,67.18,14694.0,60.4309,60.5923,60.126,60.2426,14694.0
2022-09-09 09:40:00,67.18,67.29,66.96,66.98,9195.0,60.2426,60.3412,60.0453,60.0632,9195.0
2022-09-09 09:45:00,67.0,67.31,66.81,67.2,8331.0,60.0812,60.3591,59.9108,60.2605,8331.0
2022-09-09 09:50:00,67.29,67.51,67.05,67.11,12326.0,60.3412,60.5385,60.126,60.1798,12326.0
2022-09-09 09:55:00,67.07,67.27,66.85,67.27,16905.0,60.1439,60.3233,59.9467,60.3233,16905.0
2022-09-09 10:00:00,67.23,67.8,67.14,67.8,26676.0,60.2874,60.7985,60.2067,60.7985,26676.0
2022-09-09 10:05:00,67.77,67.99,67.77,67.99,20226.0,60.7716,60.9689,60.7716,60.9689,20226.0
2022-09-09 10:10:00,68.0,68.13,67.85,68.04,22494.0,60.9779,61.0945,60.8434,61.0138,22494.0
2022-09-09 10:15:00,68.06,68.09,67.75,67.9,26155.0,61.0317,61.0586,60.7537,60.8882,26155.0
2022-09-09 10:20:00,67.92,68.0,67.83,67.89,7758.0,60.9062,60.9779,60.8254,60.8793,7758.0
2022-09-09 10:25:00,67.87,67.99,67.83,67.89,8924.0,60.8613,60.9689,60.8254,60.8793,8924.0
2022-09-09 10:30:00,67.89,67.89,67.79,67.84,4408.0,60.8793,60.8793,60.7896,60.8344,4408.0
2022-09-09 10:35:00,67.87,67.92,67.81,67.9,12804.0,60.8613,60.9062,60.8075,60.8882,12804.0
2022-09-09 10:40:00,67.89,68.17,67.89,68.11,11119.0,60.8793,61.1303,60.8793,61.0765,11119.0
2022-09-09 10:45:00,68.11,68.12,68.0,68.04,5264.0,61.0765,61.0855,60.9779,61.0138,5264.0
2022-09-09 10:50:00,68.03,68.07,67.96,67.98,14931.0,61.0048,61.0407,60.942,60.96,14931.0
2022-09-09 10:55:00,68.03,68.15,67.96,68.15,14846.0,61.0048,61.1124,60.942,61.1124,14846.0
2022-09-09 11:00:00,68.14,68.14,67.88,67.94,6930.0,61.1034,61.1034,60.8703,60.9241,6930.0
2022-09-09 11:05:00,67.97,68.03,67.94,67.94,5538.0,60.951,61.0048,60.9241,60.9241,5538.0
2022-09-09 11:10:00,67.96,68.24,67.91,68.24,38733.0,60.942,61.1931,60.8972,61.1931,38733.0
2022-09-09 11:15:00,68.24,68.24,68.16,68.22,12612.0,61.1931,61.1931,61.1214,61.1752,12612.0
2022-09-09 11:20:00,68.22,68.24,67.97,68.03,21654.0,61.1752,61.1931,60.951,61.0048,21654.0
2022-09-09 11:25:00,68.03,68.27,68.03,68.2,6838.0,61.0048,61.22,61.0048,61.1572,6838.0
2022-09-09 11:30:00,68.22,68.25,68.12,68.18,6921.0,61.1752,61.2021,61.0855,61.1393,6921.0
2022-09-09 11:35:00,68.2,68.34,68.2,68.34,6629.0,61.1572,61.2828,61.1572,61.2828,6629.0
2022-09-09 11:40:00,68.35,68.35,68.27,68.31,4745.0,61.2918,61.2918,61.22,61.2559,4745.0
2022-09-09 11:45:00,68.32,68.45,68.32,68.42,12071.0,61.2648,61.3814,61.2648,61.3545,12071.0
2022-09-09 11:50:00,68.39,68.48,68.39,68.44,8368.0,61.3276,61.4083,61.3276,61.3725,8368.0
2022-09-09 11:55:00,68.44,68.52,68.36,68.45,19661.0,61.3725,61.4442,61.3007,61.3814,19661.0
2022-09-09 12:00:00,68.44,68.52,68.23,68.31,47041.0,61.3725,61.4442,61.1841,61.2559,47041.0
2022-09-09 12:05:00,68.33,68.55,68.33,68.54,15932.0,61.2738,61.4711,61.2738,61.4621,15932.0
2022-09-09 12:10:00,68.56,68.62,68.51,68.62,7397.0,61.4801,61.5339,61.4352,61.5339,7397.0
2022-09-09 12:15:00,68.62,68.62,68.46,68.54,11714.0,61.5339,61.5339,61.3904,61.4621,11714.0
2022-09-09 12:20:00,68.53,68.6,68.46,68.49,6940.0,61.4532,61.5159,61.3904,61.4173,6940.0
2022-09-09 12:25:00,68.5,68.55,68.47,68.53,8597.0,61.4263,61.4711,61.3994,61.4532,8597.0
2022-09-09 12:30:00,68.56,68.61,68.5,68.57,7639.0,61.4801,61.5249,61.4263,61.489,7639.0
2022-09-09 12:35:00,68.59,68.75,68.59,68.69,11287.0,61.507,61.6504,61.507,61.5966,11287.0
2022-09-09 12:40:00,68.67,68.74,68.63,68.63,6808.0,61.5787,61.6415,61.5428,61.5428,6808.0
2022-09-09 12:45:00,68.62,68.72,68.59,68.68,7277.0,61.5339,61.6235,61.507,61.5877,7277.0
2022-09-09 12:50:00,68.7,68.73,68.66,68.68,2963.0,61.6056,61.6325,61.5697,61.5877,2963.0
2022-09-09 12:55:00,68.69,68.75,68.6,68.69,9845.0,61.5966,61.6504,61.5159,61.5966,9845.0
2022-09-09 13:00:00,68.65,68.67,68.56,68.64,5764.0,61.5608,61.5787,61.4801,61.5518,5764.0
2022-09-09 13:05:00,68.64,68.64,68.54,68.61,2312.0,61.5518,61.5518,61.4621,61.5249,2312.0
2022-09-09 13:10:00,68.62,68.72,68.62,68.68,18769.0,61.5339,61.6235,61.5339,61.5877,18769.0
2022-09-09 13:15:00,68.71,68.76,68.68,68.7,7724.0,61.6146,61.6594,61.5877,61.6056,7724.0
2022-09-09 13:20:00,68.69,68.78,68.66,68.77,9474.0,61.5966,61.6773,61.5697,61.6684,9474.0
2022-09-09 13:25:00,68.77,68.8,68.7,68.72,16178.0,61.6684,61.6953,61.6056,61.6235,16178.0
2022-09-09 13:30:00,68.72,68.79,68.71,68.76,6807.0,61.6235,61.6863,61.6146,61.6594,6807.0
2022-09-09 13:35:00,68.74,68.82,68.73,68.8,8399.0,61.6415,61.7132,61.6325,61.6953,8399.0
2022-09-09 13:40:00,68.79,68.79,68.64,68.65,8089.0,61.6863,61.6863,61.5518,61.5608,8089.0
2022-09-09 13:45:00,68.66,68.7,68.58,68.69,6873.0,61.5697,61.6056,61.498,61.5966,6873.0
2022-09-09 13:50:00,68.7,68.7,68.61,68.67,8121.0,61.6056,61.6056,61.5249,61.5787,8121.0
2022-09-09 13:55:00,68.66,68.73,68.63,68.71,7700.0,61.5697,61.6325,61.5428,61.6146,7700.0
2022-09-09 14:00:00,68.7,68.7,68.52,68.65,22403.0,61.6056,61.6056,61.4442,61.5608,22403.0
2022-09-09 14:05:00,68.63,68.69,68.55,68.65,20261.0,61.5428,61.5966,61.4711,61.5608,20261.0
2022-09-09 14:10:00,68.62,68.81,68.57,68.79,27753.0,61.5339,61.7042,61.489,61.6863,27753.0
2022-09-09 14:15:00,68.81,68.92,68.8,68.89,8706.0,61.7042,61.8029,61.6953,61.776,8706.0
2022-09-09 14:20:00,68.86,68.9,68.83,68.87,5289.0,61.7491,61.785,61.7222,61.7581,5289.0
2022-09-09 14:25:00,68.87,68.87,68.8,68.83,5454.0,61.7581,61.7581,61.6953,61.7222,5454.0
2022-09-09 14:30:00,68.8,68.81,68.73,68.73,7128.0,61.6953,61.7042,61.6325,61.6325,7128.0
2022-09-09 14:35:00,68.73,68.82,68.64,68.76,25108.0,61.6325,61.7132,61.5518,61.6594,25108.0
2022-09-09 14:40:00,68.76,68.81,68.6,68.63,12710.0,61.6594,61.7042,61.5159,61.5428,12710.0
2022-09-09 14:45:00,68.63,68.74,68.6,68.69,39536.0,61.5428,61.6415,61.5159,61.5966,39536.0
2022-09-09 14:50:00,68.66,68.71,68.64,68.67,25068.0,61.5697,61.6146,61.5518,61.5787,25068.0
2022-09-09 14:55:00,68.69,68.78,68.69,68.76,15253.0,61.5966,61.6773,61.5966,61.6594,15253.0
2022-09-09 15:00:00,68.74,68.9,68.73,68.9,8937.0,61.6415,61.785,61.6325,61.785,8937.0
2022-09-09 15:05:00,68.89,68.92,68.82,68.86,11435.0,61.776,61.8029,61.7132,61.7491,11435.0
2022-09-09 15:10:00,68.86,68.89,68.84,68.85,5538.0,61.7491,61.776,61.7312,61.7401,5538.0
2022-09-09 15:15:00,68.85,68.97,68.85,68.97,20503.0,61.7401,61.8477,61.7401,61.8477,20503.0
2022-09-09 15:20:00,68.97,68.97,68.89,68.96,13754.0,61.8477,61.8477,61.776,61.8388,13754.0
2022-09-09 15:25:00,68.96,68.97,68.89,68.97,25457.0,61.8388,61.8477,61.776,61.8477,25457.0
2022-09-09 15:30:00,68.97,69.12,68.96,69.07,96612.0,61.8477,61.9822,61.8388,61.9374,96612.0
2022-09-09 15:35:00,69.08,69.2,69.03,69.06,72308.0,61.9464,62.054,61.9015,61.9284,72308.0
2022-09-09 15:40:00,69.07,69.19,69.06,69.13,49436.0,61.9374,62.045,61.9284,61.9912,49436.0
2022-09-09 15:45:00,69.14,69.14,68.87,68.94,58592.0,62.0002,62.0002,61.7581,61.8208,58592.0
2022-09-09 15:50:00,68.93,68.93,68.7,68.84,87223.0,61.8119,61.8119,61.6056,61.7312,87223.0
2022-09-09 15:55:00,68.85,68.96,68.8,68.82,124027.0,61.7401,61.8388,61.6953,61.7132,124027.0
2022-09-12 09:30:00,69.22,69.85,68.82,68.87,95950.0,62.0719,62.6369,61.7132,61.7581,95950.0
2022-09-12 09:35:00,68.98,69.42,68.72,69.39,24262.0,61.8567,62.2513,61.6235,62.2244,24262.0
2022-09-12 09:40:00,69.41,69.64,69.2,69.3,17311.0,62.2423,62.4485,62.054,62.1436,17311.0
2022-09-12 09:45:00,69.35,69.45,69.17,69.45,33039.0,62.1885,62.2782,62.0271,62.2782,33039.0
2022-09-12 09:50:00,69.47,69.55,69.35,69.43,20560.0,62.2961,62.3678,62.1885,62.2602,20560.0
2022-09-12 09:55:00,69.39,69.62,69.39,69.53,39031.0,62.2244,62.4306,62.2244,62.3499,39031.0
2022-09-12 10:00:00,69.47,69.47,69.14,69.22,29902.0,62.2961,62.2961,62.0002,62.0719,29902.0
2022-09-12 10:05:00,69.21,69.5,69.15,69.4,13547.0,62.0629,62.323,62.0091,62.2333,13547.0
2022-09-12 10:10:00,69.38,69.44,69.17,69.27,53793.0,62.2154,62.2692,62.0271,62.1167,53793.0
2022-09-12 10:15:00,69.28,69.43,69.21,69.4,12459.0,62.1257,62.2602,62.0629,62.2333,12459.0
2022-09-12 10:20:00,69.37,69.49,69.3,69.37,9073.0,62.2064,62.314,62.1436,62.2064,9073.0
2022-09-12 10:25:00,69.36,69.42,69.23,69.28,10028.0,62.1975,62.2513,62.0809,62.1257,10028.0
2022-09-12 10:30:00,69.29,69.33,69.02,69.13,32166.0,62.1347,62.1706,61.8926,61.9912,32166.0
2022-09-12 10:35:00,69.1,69.22,69.05,69.09,7082.0,61.9643,62.0719,61.9195,61.9553,7082.0
2022-09-12 10:40:00,69.08,69.18,68.99,69.17,17096.0,61.9464,62.036,61.8657,62.0271,17096.0
2022-09-12 10:45:00,69.19,69.3,69.19,69.3,8066.0,62.045,62.1436,62.045,62.1436,8066.0
2022-09-12 10:50:00,69.28,69.4,69.14,69.17,9942.0,62.1257,62.2333,62.0002,62.0271,9942.0
2022-09-12 10:55:00,69.15,69.21,69.06,69.09,12125.0,62.0091,62.0629,61.9284,61.9553,12125.0
2022-09-12 11:00:00,69.1,69.16,68.88,68.99,18431.0,61.9643,62.0181,61.767,61.8657,18431.0
2022-09-12 11:05:00,69.0,69.03,68.88,68.99,17161.0,61.8746,61.9015,61.767,61.8657,17161.0
2022-09-12 11:10:00,68.97,69.03,68.89,68.95,19030.0,61.8477,61.9015,61.776,61.8298,19030.0
2022-09-12 11:15:00,68.95,68.96,68.76,68.86,14724.0,61.8298,61.8388,61.6594,61.7491,14724.0
2022-09-12 11:20:00,68.9,68.97,68.88,68.95,6749.0,61.785,61.8477,61.767,61.8298,6749.0
2022-09-12 11:25:00,68.94,69.1,68.92,69.1,5347.0,61.8208,61.9643,61.8029,61.9643,5347.0
2022-09-12 11:30:00,69.09,69.12,69.0,69.09,7234.0,61.9553,61.9822,61.8746,61.9553,7234.0
2022-09-12 11:35:00,69.07,69.08,68.93,69.08,4376.0,61.9374,61.9464,61.8119,61.9464,4376.0
2022-09-12 11:40:00,69.12,69.22,69.09,69.18,13297.0,61.9822,62.0719,61.9553,62.036,13297.0
2022-09-12 11:45:00,69.18,69.18,69.03,69.11,4230.0,62.036,62.036,61.9015,61.9733,4230.0
2022-09-12 11:50:00,69.13,69.13,68.91,68.93,6216.0,61.9912,61.9912,61.7939,61.8119,6216.0
2022-09-12 11:55:00,68.92,68.93,68.68,68.75,8627.0,61.8029,61.8119,61.5877,61.6504,8627.0
2022-09-12 12:00:00,68.75,68.79,68.58,68.6,11505.0,61.6504,61.6863,61.498,61.5159,11505.0
2022-09-12 12:05:00,68.59,68.67,68.55,68.56,13785.0,61.507,61.5787,61.4711,61.4801,13785.0
2022-09-12 12:10:00,68.56,68.68,68.48,68.68,6331.0,61.4801,61.5877,61.4083,61.5877,6331.0
2022-09-12 12:15:00,68.69,68.72,68.53,68.54,12606.0,61.5966,61.6235,61.4532,61.4621,12606.0
2022-09-12 12:20:00,68.53,68.75,68.53,68.7,8081.0,61.4532,61.6504,61.4532,61.6056,8081.0
2022-09-12 12:25:00,68.67,68.75,68.66,68.72,3971.0,61.5787,61.6504,61.5697,61.6235,3971.0
2022-09-12 12:30:00,68.74,68.89,68.71,68.88,5554.0,61.6415,61.776,61.6146,61.767,5554.0
2022-09-12 12:35:00,68.91,68.98,68.81,68.98,9414.0,61.7939,61.8567,61.7042,61.8567,9414.0
2022-09-12 12:40:00,68.96,69.0,68.93,68.95,17967.0,61.8388,61.8746,61.8119,61.8298,17967.0
2022-09-12 12:45:00,68.94,68.94,68.8,68.82,10813.0,61.8208,61.8208,61.6953,61.7132,10813.0
2022-09-12 12:50:00,68.83,68.95,68.82,68.92,6558.0,61.7222,61.8298,61.7132,61.8029,6558.0
2022-09-12 12:55:00,68.95,69.0,68.93,68.98,6648.0,61.8298,61.8746,61.8119,61.8567,6648.0
2022-09-12 13:00:00,68.98,68.99,68.83,68.95,11696.0,61.8567,61.8657,61.7222,61.8298,11696.0
2022-09-12 13:05:00,68.94,69.13,68.92,69.07,6034.0,61.8208,61.9912,61.8029,61.9374,6034.0
2022-09-12 13:10:00,69.08,69.12,69.01,69.09,12871.0,61.9464,61.9822,61.8836,61.9553,12871.0
2022-09-12 13:15:00,69.11,69.19,69.09,69.14,7878.0,61.9733,62.045,61.9553,62.0002,7878.0
2022-09-12 13:20:00,69.14,69.16,69.03,69.03,10639.0,62.0002,62.0181,61.9015,61.9015,10639.0
2022-09-12 13:25:00,69.05,69.16,68.98,69.13,11288.0,61.9195,62.0181,61.8567,61.9912,11288.0
2022-09-12 13:30:00,69.12,69.17,69.11,69.17,4566.0,61.9822,62.0271,61.9733,62.0271,4566.0
2022-09-12 13:35:00,69.16,69.17,69.08,69.1,10458.0,62.0181,62.0271,61.9464,61.9643,10458.0
2022-09-12 13:40:00,69.1,69.11,68.94,69.0,6743.0,61.9643,61.9733,61.8208,61.8746,6743.0
2022-09-12 13:45:00,69.02,69.07,68.97,69.06,10221.0,61.8926,61.9374,61.8477,61.9284,10221.0
2022-09-12 13:50:00,69.07,69.17,69.06,69.17,6321.0,61.9374,62.0271,61.9284,62.0271,6321.0
2022-09-12 13:55:00,69.17,69.2,69.13,69.18,8401.0,62.0271,62.054,61.9912,62.036,8401.0
2022-09-12 14:00:00,69.18,69.2,69.13,69.19,10793.0,62.036,62.054,61.9912,62.045,10793.0
2022-09-12 14:05:00,69.19,69.21,69.11,69.15,36506.0,62.045,62.0629,61.9733,62.0091,36506.0
2022-09-12 14:10:00,69.13,69.16,69.07,69.16,6998.0,61.9912,62.0181,61.9374,62.0181,6998.0
2022-09-12 14:15:00,69.14,69.22,68.96,68.99,23159.0,62.0002,62.0719,61.8388,61.8657,23159.0
2022-09-12 14:20:00,68.98,69.06,68.88,69.04,12209.0,61.8567,61.9284,61.767,61.9105,12209.0
2022-09-12 14:25:00,69.02,69.03,68.91,68.96,9598.0,61.8926,61.9015,61.7939,61.8388,9598.0
2022-09-12 14:30:00,68.93,68.96,68.82,68.85,9035.0,61.8119,61.8388,61.7132,61.7401,9035.0
2022-09-12 14:35:00,68.84,68.92,68.83,68.91,9584.0,61.7312,61.8029,61.7222,61.7939,9584.0
2022-09-12 14:40:00,68.91,68.91,68.79,68.84,9292.0,61.7939,61.7939,61.6863,61.7312,9292.0
2022-09-12 14:45:00,68.81,68.93,68.81,68.9,9713.0,61.7042,61.8119,61.7042,61.785,9713.0
2022-09-12 14:50:00,68.9,68.92,68.76,68.78,11289.0,61.785,61.8029,61.6594,61.6773,11289.0
2022-09-12 14:55:00,68.76,68.83,68.73,68.75,11385.0,61.6594,61.7222,61.6325,61.6504,11385.0
2022-09-12 15:00:00,68.75,68.83,68.72,68.81,9184.0,61.6504,61.7222,61.6235,61.7042,9184.0
2022-09-12 15:05:00,68.8,69.04,68.79,69.03,18693.0,61.6953,61.9105,61.6863,61.9015,18693.0
2022-09-12 15:10:00,69.05,69.06,68.95,68.97,11153.0,61.9195,61.9284,61.8298,61.8477,11153.0
2022-09-12 15:15:00,68.97,68.97,68.86,68.89,11473.0,61.8477,61.8477,61.7491,61.776,11473.0
2022-09-12 15:20:00,68.9,68.93,68.82,68.82,13215.0,61.785,61.8119,61.7132,61.7132,13215.0
2022-09-12 15:25:00,68.82,68.89,68.81,68.85,14306.0,61.7132,61.776,61.7042,61.7401,14306.0
2022-09-12 15:30:00,68.84,68.84,68.71,68.74,21758.0,61.7312,61.7312,61.6146,61.6415,21758.0
2022-09-12 15:35:00,68.73,68.81,68.71,68.76,17068.0,61.6325,61.7042,61.6146,61.6594,17068.0
2022-09-12 15:40:00,68.75,68.91,68.68,68.86,29579.0,61.6504,61.7939,61.5877,61.7491,29579.0
2022-09-12 15:45:00,68.85,68.86,68.72,68.77,32763.0,61.7401,61.7491,61.6235,61.6684,32763.0
2022-09-12 15:50:00,68.77,68.8,68.68,68.68,38543.0,61.6684,61.6953,61.5877,61.5877,38543.0
2022-09-12 15:55:00,68.67,68.8,68.63,68.77,100661.0,61.5787,61.6953,61.5428,61.6684,100661.0
2022-09-13 09:30:00,66.9,67.22,66.32,67.22,39673.0,59.9915,60.2784,59.4714,60.2784,39673.0
2022-09-13 09:35:00,67.21,67.21,66.87,67.06,20566.0,60.2695,60.2695,59.9646,60.135,20566.0
2022-09-13 09:40:00,67.07,67.11,66.59,66.6,18657.0,60.1439,60.1798,59.7135,59.7225,18657.0
2022-09-13 09:45:00,66.53,66.94,66.46,66.77,27640.0,59.6597,60.0274,59.5969,59.8749,27640.0
2022-09-13 09:50:00,66.77,66.91,66.63,66.65,17933.0,59.8749,60.0005,59.7494,59.7673,17933.0
2022-09-13 09:55:00,66.66,66.73,66.55,66.59,11575.0,59.7763,59.839,59.6776,59.7135,11575.0
2022-09-13 10:00:00,66.49,66.6,66.38,66.39,20951.0,59.6238,59.7225,59.5252,59.5342,20951.0
2022-09-13 10:05:00,66.4,66.49,66.21,66.35,9902.0,59.5431,59.6238,59.3727,59.4983,9902.0
2022-09-13 10:10:00,66.35,66.49,66.26,66.45,11133.0,59.4983,59.6238,59.4176,59.588,11133.0
2022-09-13 10:15:00,66.42,66.65,66.42,66.58,19220.0,59.5611,59.7673,59.5611,59.7045,19220.0
2022-09-13 10:20:00,66.63,66.73,66.49,66.62,11255.0,59.7494,59.839,59.6238,59.7404,11255.0
2022-09-13 10:25:00,66.61,66.73,66.47,66.6,12894.0,59.7314,59.839,59.6059,59.7225,12894.0
2022-09-13 10:30:00,66.59,66.6,66.33,66.36,13002.0,59.7135,59.7225,59.4803,59.5073,13002.0
2022-09-13 10:35:00,66.35,66.37,66.2,66.24,13452.0,59.4983,59.5162,59.3638,59.3996,13452.0
2022-09-13 10:40:00,66.24,66.29,66.14,66.2,10253.0,59.3996,59.4445,59.31,59.3638,10253.0
2022-09-13 10:45:00,66.18,66.2,66.11,66.14,3922.0,59.3458,59.3638,59.2831,59.31,3922.0
2022-09-13 10:50:00,66.11,66.25,66.06,66.23,5411.0,59.2831,59.4086,59.2382,59.3907,5411.0
2022-09-13 10:55:00,66.26,66.33,66.2,66.31,5884.0,59.4176,59.4803,59.3638,59.4624,5884.0
2022-09-13 11:00:00,66.33,66.49,66.31,66.42,10804.0,59.4803,59.6238,59.4624,59.5611,10804.0
2022-09-13 11:05:00,66.42,66.44,66.2,66.25,4039.0,59.5611,59.579,59.3638,59.4086,4039.0
2022-09-13 11:10:00,66.26,66.34,66.1,66.3,5670.0,59.4176,59.4893,59.2741,59.4534,5670.0
2022-09-13 11:15:00,66.25,66.31,66.15,66.31,3474.0,59.4086,59.4624,59.3189,59.4624,3474.0
2022-09-13 11:20:00,66.29,66.34,66.26,66.29,3700.0,59.4445,59.4893,59.4176,59.4445,3700.0
2022-09-13 11:25:00,66.3,66.34,66.27,66.34,3121.0,59.4534,59.4893,59.4265,59.4893,3121.0
2022-09-13 11:30:00,66.33,66.44,66.26,66.31,13769.0,59.4803,59.579,59.4176,59.4624,13769.0
2022-09-13 11:35:00,66.32,66.33,66.21,66.25,17309.0,59.4714,59.4803,59.3727,59.4086,17309.0
2022-09-13 11:40:00,66.26,66.28,66.13,66.17,10111.0,59.4176,59.4355,59.301,59.3369,10111.0
2022-09-13 11:45:00,66.11,66.11,65.98,65.98,15171.0,59.2831,59.2831,59.1665,59.1665,15171.0
2022-09-13 11:50:00,65.99,66.09,65.93,66.02,6299.0,59.1755,59.2651,59.1217,59.2024,6299.0
2022-09-13 11:55:00,66.01,66.16,65.98,66.15,5155.0,59.1934,59.3279,59.1665,59.3189,5155.0
2022-09-13 12:00:00,66.13,66.25,66.09,66.23,10719.0,59.301,59.4086,59.2651,59.3907,10719.0
2022-09-13 12:05:00,66.24,66.24,66.15,66.19,5024.0,59.3996,59.3996,59.3189,59.3548,5024.0
2022-09-13 12:10:00,66.18,66.32,66.12,66.29,5473.0,59.3458,59.4714,59.292,59.4445,5473.0
2022-09-13 12:15:00,66.31,66.35,66.25,66.26,9565.0,59.4624,59.4983,59.4086,59.4176,9565.0
2022-09-13 12:20:00,66.25,66.26,65.96,66.04,21350.0,59.4086,59.4176,59.1486,59.2203,21350.0
2022-09-13 12:25:00,66.03,66.08,65.87,65.89,10900.0,59.2113,59.2562,59.0679,59.0858,10900.0
2022-09-13 12:30:00,65.86,65.91,65.75,65.87,34925.0,59.0589,59.1037,58.9602,59.0679,34925.0
2022-09-13 12:35:00,65.87,65.94,65.83,65.88,8477.0,59.0679,59.1306,59.032,59.0768,8477.0
2022-09-13 12:40:00,65.86,65.93,65.86,65.92,7711.0,59.0589,59.1217,59.0589,59.1127,7711.0
2022-09-13 12:45:00,65.91,65.93,65.81,65.86,8264.0,59.1037,59.1217,59.014,59.0589,8264.0
2022-09-13 12:50:00,65.86,65.92,65.86,65.88,7562.0,59.0589,59.1127,59.0589,59.0768,7562.0
2022-09-13 12:55:00,65.9,65.9,65.73,65.74,8041.0,59.0948,59.0948,58.9423,58.9513,8041.0
2022-09-13 13:00:00,65.71,65.86,65.66,65.78,16611.0,58.9244,59.0589,58.8795,58.9871,16611.0
2022-09-13 13:05:00,65.78,65.92,65.76,65.79,6911.0,58.9871,59.1127,58.9692,58.9961,6911.0
2022-09-13 13:10:00,65.8,65.87,65.76,65.84,10089.0,59.0051,59.0679,58.9692,59.0409,10089.0
2022-09-13 13:15:00,65.82,65.91,65.81,65.86,6848.0,59.023,59.1037,59.014,59.0589,6848.0
2022-09-13 13:20:00,65.85,65.87,65.69,65.75,44404.0,59.0499,59.0679,58.9064,58.9602,44404.0
2022-09-13 13:25:00,65.75,65.96,65.74,65.93,47809.0,58.9602,59.1486,58.9513,59.1217,47809.0
2022-09-13 13:30:00,65.92,65.96,65.85,65.92,11065.0,59.1127,59.1486,59.0499,59.1127,11065.0
2022-09-13 13:35:00,65.95,66.05,65.93,66.05,11340.0,59.1396,59.2293,59.1217,59.2293,11340.0
2022-09-13 13:40:00,66.07,66.14,65.87,65.89,11855.0,59.2472,59.31,59.0679,59.0858,11855.0
2022-09-13 13:45:00,65.86,65.9,65.82,65.89,6718.0,59.0589,59.0948,59.023,59.0858,6718.0
2022-09-13 13:50:00,65.91,65.91,65.78,65.78,10086.0,59.1037,59.1037,58.9871,58.9871,10086.0
2022-09-13 13:55:00,65.77,65.77,65.67,65.68,6406.0,58.9782,58.9782,58.8885,58.8975,6406.0
2022-09-13 14:00:00,65.67,65.71,65.61,65.71,6684.0,58.8885,58.9244,58.8347,58.9244,6684.0
2022-09-13 14:05:00,65.72,65.79,65.71,65.72,31135.0,58.9333,58.9961,58.9244,58.9333,31135.0
2022-09-13 14:10:00,65.73,65.85,65.68,65.81,16399.0,58.9423,59.0499,58.8975,59.014,16399.0
2022-09-13 14:15:00,65.8,65.83,65.79,65.83,4531.0,59.0051,59.032,58.9961,59.032,4531.0
2022-09-13 14:20:00,65.85,65.9,65.78,65.83,6885.0,59.0499,59.0948,58.9871,59.032,6885.0
2022-09-13 14:25:00,65.84,65.84,65.74,65.77,5643.0,59.0409,59.0409,58.9513,58.9782,5643.0
2022-09-13 14:30:00,65.76,65.79,65.7,65.7,34948.0,58.9692,58.9961,58.9154,58.9154,34948.0
2022-09-13 14:35:00,65.7,65.72,65.57,65.58,8631.0,58.9154,58.9333,58.7988,58.8078,8631.0
2022-09-13 14:40:00,65.58,65.59,65.44,65.46,15261.0,58.8078,58.8168,58.6823,58.7002,15261.0
2022-09-13 14:45:00,65.47,65.49,65.45,65.46,10121.0,58.7092,58.7271,58.6912,58.7002,10121.0
2022-09-13 14:50:00,65.46,65.49,65.35,65.36,16794.0,58.7002,58.7271,58.6015,58.6105,16794.0
2022-09-13 14:55:00,65.37,65.45,65.27,65.33,14724.0,58.6195,58.6912,58.5298,58.5836,14724.0
2022-09-13 15:00:00,65.32,65.32,65.22,65.23,15912.0,58.5746,58.5746,58.485,58.4939,15912.0
2022-09-13 15:05:00,65.23,65.27,65.19,65.22,18316.0,58.4939,58.5298,58.4581,58.485,18316.0
2022-09-13 15:10:00,65.22,65.27,65.11,65.11,12353.0,58.485,58.5298,58.3863,58.3863,12353.0
2022-09-13 15:15:00,65.1,65.16,65.08,65.13,20055.0,58.3774,58.4312,58.3594,58.4043,20055.0
2022-09-13 15:20:00,65.11,65.26,65.07,65.22,34563.0,58.3863,58.5208,58.3505,58.485,34563.0
2022-09-13 15:25:00,65.21,65.25,64.98,65.01,58688.0,58.476,58.5119,58.2698,58.2967,58688.0
2022-09-13 15:30:00,65.0,65.09,64.81,64.88,66115.0,58.2877,58.3684,58.1173,58.1801,66115.0
2022-09-13 15:35:00,64.87,65.14,64.8,65.14,52014.0,58.1711,58.4132,58.1083,58.4132,52014.0
2022-09-13 15:40:00,65.14,65.18,65.04,65.15,59014.0,58.4132,58.4491,58.3236,58.4222,59014.0
2022-09-13 15:45:00,65.16,65.23,65.06,65.14,120075.0,58.4312,58.4939,58.3415,58.4132,120075.0
2022-09-13 15:50:00,65.14,65.34,65.13,65.25,101320.0,58.4132,58.5926,58.4043,58.5119,101320.0
2022-09-13 15:55:00,65.24,65.41,65.22,65.25,129586.0,58.5029,58.6554,58.485,58.5119,129586.0
2022-09-14 09:30:00,65.07,65.25,64.5,64.56,49594.0,58.3505,58.5119,57.8393,57.8931,49594.0
2022-09-14 09:35:00,64.57,64.62,64.42,64.42,17688.0,57.9021,57.9469,57.7676,57.7676,17688.0
2022-09-14 09:40:00,64.43,64.51,64.14,64.51,19889.0,57.7766,57.8483,57.5165,57.8483,19889.0
2022-09-14 09:45:00,64.55,65.02,64.54,64.64,26734.0,57.8842,58.3056,57.8752,57.9649,26734.0
2022-09-14 09:50:00,64.63,64.72,64.41,64.52,28284.0,57.9559,58.0366,57.7586,57.8573,28284.0
2022-09-14 09:55:00,64.51,64.65,64.37,64.65,15074.0,57.8483,57.9738,57.7228,57.9738,15074.0
2022-09-14 10:00:00,64.67,64.67,64.21,64.23,37596.0,57.9918,57.9918,57.5793,57.5972,37596.0
2022-09-14 10:05:00,64.21,64.23,64.1,64.1,7489.0,57.5793,57.5972,57.4806,57.4806,7489.0
2022-09-14 10:10:00,64.09,64.25,63.89,63.98,34221.0,57.4717,57.6151,57.2923,57.373,34221.0
2022-09-14 10:15:00,63.98,64.2,63.85,63.85,12001.0,57.373,57.5703,57.2564,57.2564,12001.0
2022-09-14 10:20:00,63.88,63.94,63.79,63.85,14619.0,57.2834,57.3372,57.2026,57.2564,14619.0
2022-09-14 10:25:00,63.88,63.92,63.61,63.62,15970.0,57.2834,57.3192,57.0412,57.0502,15970.0
2022-09-14 10:30:00,63.61,63.74,63.58,63.6,25460.0,57.0412,57.1578,57.0143,57.0323,25460.0
2022-09-14 10:35:00,63.63,63.8,63.5,63.77,49472.0,57.0592,57.2116,56.9426,57.1847,49472.0
2022-09-14 10:40:00,63.76,63.86,63.64,63.81,16286.0,57.1757,57.2654,57.0681,57.2206,16286.0
2022-09-14 10:45:00,63.83,64.0,63.79,63.86,16805.0,57.2385,57.391,57.2026,57.2654,16805.0
2022-09-14 10:50:00,63.87,64.25,63.85,64.24,18144.0,57.2744,57.6151,57.2564,57.6062,18144.0
2022-09-14 10:55:00,64.23,64.23,64.1,64.16,25775.0,57.5972,57.5972,57.4806,57.5344,25775.0
2022-09-14 11:00:00,64.16,64.19,63.85,63.95,16326.0,57.5344,57.5613,57.2564,57.3461,16326.0
2022-09-14 11:05:00,63.96,64.38,63.89,64.34,35320.0,57.3551,57.7317,57.2923,57.6958,35320.0
2022-09-14 11:10:00,64.35,64.63,64.31,64.42,19195.0,57.7048,57.9559,57.6689,57.7676,19195.0
2022-09-14 11:15:00,64.44,64.6,64.4,64.47,14970.0,57.7855,57.929,57.7497,57.8124,14970.0
2022-09-14 11:20:00,64.46,64.46,64.32,64.36,17125.0,57.8035,57.8035,57.6779,57.7138,17125.0
2022-09-14 11:25:00,64.31,64.35,64.2,64.2,66571.0,57.6689,57.7048,57.5703,57.5703,66571.0
2022-09-14 11:30:00,64.19,64.22,64.02,64.07,19967.0,57.5613,57.5882,57.4089,57.4537,19967.0
2022-09-14 11:35:00,64.05,64.15,64.02,64.15,13087.0,57.4358,57.5255,57.4089,57.5255,13087.0
2022-09-14 11:40:00,64.16,64.37,64.11,64.36,25378.0,57.5344,57.7228,57.4896,57.7138,25378.0
2022-09-14 11:45:00,64.36,64.36,64.16,64.16,19097.0,57.7138,57.7138,57.5344,57.5344,19097.0
2022-09-14 11:50:00,64.17,64.17,64.01,64.09,14171.0,57.5434,57.5434,57.3999,57.4717,14171.0
2022-09-14 11:55:00,64.09,64.13,64.01,64.01,12588.0,57.4717,57.5075,57.3999,57.3999,12588.0
2022-09-14 12:00:00,64.03,64.1,63.88,63.93,15403.0,57.4179,57.4806,57.2834,57.3282,15403.0
2022-09-14 12:05:00,63.93,63.97,63.87,63.93,10884.0,57.3282,57.3641,57.2744,57.3282,10884.0
2022-09-14 12:10:00,63.94,64.13,63.88,64.12,8157.0,57.3372,57.5075,57.2834,57.4986,8157.0
2022-09-14 12:15:00,64.1,64.15,64.05,64.09,15404.0,57.4806,57.5255,57.4358,57.4717,15404.0
2022-09-14 12:20:00,64.08,64.12,63.98,64.09,7545.0,57.4627,57.4986,57.373,57.4717,7545.0
2022-09-14 12:25:00,64.1,64.11,63.93,64.03,10418.0,57.4806,57.4896,57.3282,57.4179,10418.0
2022-09-14 12:30:00,64.05,64.16,64.02,64.09,8288.0,57.4358,57.5344,57.4089,57.4717,8288.0
2022-09-14 12:35:00,64.09,64.32,64.07,64.25,11143.0,57.4717,57.6779,57.4537,57.6151,11143.0
2022-09-14 12:40:00,64.26,64.3,64.24,64.3,9337.0,57.6241,57.66,57.6062,57.66,9337.0
2022-09-14 12:45:00,64.31,64.32,64.14,64.3,75240.0,57.6689,57.6779,57.5165,57.66,75240.0
2022-09-14 12:50:00,64.3,64.47,64.3,64.45,10958.0,57.66,57.8124,57.66,57.7945,10958.0
2022-09-14 12:55:00,64.45,64.45,64.21,64.27,12115.0,57.7945,57.7945,57.5793,57.6331,12115.0
2022-09-14 13:00:00,64.26,64.29,64.1,64.11,10123.0,57.6241,57.651,57.4806,57.4896,10123.0
2022-09-14 13:05:00,64.1,64.16,64.02,64.16,9255.0,57.4806,57.5344,57.4089,57.5344,9255.0
2022-09-14 13:10:00,64.12,64.27,64.12,64.25,7192.0,57.4986,57.6331,57.4986,57.6151,7192.0
2022-09-14 13:15:00,64.25,64.28,64.12,64.18,9953.0,57.6151,57.642,57.4986,57.5524,9953.0
2022-09-14 13:20:00,64.2,64.2,64.06,64.08,9113.0,57.5703,57.5703,57.4448,57.4627,9113.0
2022-09-14 13:25:00,64.09,64.09,64.02,64.07,8637.0,57.4717,57.4717,57.4089,57.4537,8637.0
2022-09-14 13:30:00,64.06,64.09,63.96,63.99,12267.0,57.4448,57.4717,57.3551,57.382,12267.0
2022-09-14 13:35:00,63.99,64.0,63.82,63.85,13392.0,57.382,57.391,57.2295,57.2564,13392.0
2022-09-14 13:40:00,63.83,63.88,63.77,63.84,21842.0,57.2385,57.2834,57.1847,57.2475,21842.0
2022-09-14 13:45:00,63.84,63.87,63.55,63.57,26699.0,57.2475,57.2744,56.9874,57.0054,26699.0
2022-09-14 13:50:00,63.57,63.62,63.46,63.52,36049.0,57.0054,57.0502,56.9067,56.9605,36049.0
2022-09-14 13:55:00,63.49,63.5,63.28,63.34,21491.0,56.9336,56.9426,56.7453,56.7991,21491.0
2022-09-14 14:00:00,63.34,63.38,63.14,63.2,30833.0,56.7991,56.835,56.6198,56.6736,30833.0
2022-09-14 14:05:00,63.2,63.36,63.18,63.32,18300.0,56.6736,56.817,56.6556,56.7812,18300.0
2022-09-14 14:10:00,63.3,63.32,63.17,63.22,48114.0,56.7632,56.7812,56.6467,56.6915,48114.0
2022-09-14 14:15:00,63.22,63.24,63.11,63.18,15180.0,56.6915,56.7094,56.5929,56.6556,15180.0
2022-09-14 14:20:00,63.19,63.27,63.16,63.26,17419.0,56.6646,56.7363,56.6377,56.7274,17419.0
2022-09-14 14:25:00,63.25,63.29,63.19,63.22,11095.0,56.7184,56.7543,56.6646,56.6915,11095.0
2022-09-14 14:30:00,63.22,63.31,63.22,63.25,13394.0,56.6915,56.7722,56.6915,56.7184,13394.0
2022-09-14 14:35:00,63.25,63.3,63.21,63.25,15009.0,56.7184,56.7632,56.6825,56.7184,15009.0
2022-09-14 14:40:00,63.26,63.32,63.2,63.2,11946.0,56.7274,56.7812,56.6736,56.6736,11946.0
2022-09-14 14:45:00,63.2,63.2,63.06,63.12,23050.0,56.6736,56.6736,56.548,56.6018,23050.0
2022-09-14 14:50:00,63.12,63.25,63.04,63.04,37351.0,56.6018,56.7184,56.5301,56.5301,37351.0
2022-09-14 14:55:00,63.06,63.15,63.04,63.08,16471.0,56.548,56.6287,56.5301,56.566,16471.0
2022-09-14 15:00:00,63.06,63.1,62.98,63.03,24703.0,56.548,56.5839,56.4763,56.5211,24703.0
2022-09-14 15:05:00,63.04,63.06,62.98,63.02,21175.0,56.5301,56.548,56.4763,56.5122,21175.0
2022-09-14 15:10:00,63.02,63.02,62.83,62.84,24003.0,56.5122,56.5122,56.3418,56.3507,24003.0
2022-09-14 15:15:00,62.83,62.83,62.68,62.77,21784.0,56.3418,56.3418,56.2073,56.288,21784.0
2022-09-14 15:20:00,62.78,62.93,62.73,62.89,22617.0,56.2969,56.4315,56.2521,56.3956,22617.0
2022-09-14 15:25:00,62.88,62.88,62.76,62.84,15881.0,56.3866,56.3866,56.279,56.3507,15881.0
2022-09-14 15:30:00,62.84,62.85,62.6,62.71,31835.0,56.3507,56.3597,56.1355,56.2342,31835.0
2022-09-14 15:35:00,62.73,62.79,62.63,62.67,32578.0,56.2521,56.3059,56.1624,56.1983,32578.0
2022-09-14 15:40:00,62.67,62.96,62.61,62.92,37899.0,56.1983,56.4584,56.1445,56.4225,37899.0
2022-09-14 15:45:00,62.91,62.93,62.79,62.88,32539.0,56.4135,56.4315,56.3059,56.3866,32539.0
2022-09-14 15:50:00,62.89,63.2,62.88,63.18,46517.0,56.3956,56.6736,56.3866,56.6556,46517.0
2022-09-14 15:55:00,63.18,63.31,63.08,63.23,136190.0,56.6556,56.7722,56.566,56.7005,136190.0
2022-09-15 09:30:00,62.94,63.13,62.27,62.38,54949.0,56.4404,56.6108,55.8396,55.9383,54949.0
2022-09-15 09:35:00,62.41,62.51,62.1,62.3,34482.0,55.9652,56.0548,55.6872,55.8665,34482.0
2022-09-15 09:40:00,62.26,62.55,62.19,62.53,27027.0,55.8306,56.0907,55.7679,56.0728,27027.0
2022-09-15 09:45:00,62.57,62.96,62.57,62.93,21379.0,56.1086,56.4584,56.1086,56.4315,21379.0
2022-09-15 09:50:00,62.97,63.07,62.81,62.87,17833.0,56.4673,56.557,56.3238,56.3777,17833.0
2022-09-15 09:55:00,62.86,62.88,62.64,62.73,11614.0,56.3687,56.3866,56.1714,56.2521,11614.0
2022-09-15 10:00:00,62.76,62.78,62.36,62.54,21429.0,56.279,56.2969,55.9203,56.0817,21429.0
2022-09-15 10:05:00,62.58,62.69,62.41,62.66,16895.0,56.1176,56.2162,55.9652,56.1893,16895.0
2022-09-15 10:10:00,62.66,63.09,62.66,63.09,14039.0,56.1893,56.5749,56.1893,56.5749,14039.0
2022-09-15 10:15:00,63.04,63.09,62.93,62.93,9794.0,56.5301,56.5749,56.4315,56.4315,9794.0
2022-09-15 10:20:00,62.93,62.93,62.62,62.67,7465.0,56.4315,56.4315,56.1535,56.1983,7465.0
2022-09-15 10:25:00,62.63,62.63,62.4,62.45,10048.0,56.1624,56.1624,55.9562,56.001,10048.0
2022-09-15 10:30:00,62.46,62.54,62.4,62.52,20917.0,56.01,56.0817,55.9562,56.0638,20917.0
2022-09-15 10:35:00,62.5,62.93,62.49,62.71,168463.0,56.0459,56.4315,56.0369,56.2342,168463.0
2022-09-15 10:40:00,62.73,62.79,62.69,62.79,10534.0,56.2521,56.3059,56.2162,56.3059,10534.0
2022-09-15 10:45:00,62.83,62.84,62.67,62.68,6272.0,56.3418,56.3507,56.1983,56.2073,6272.0
2022-09-15 10:50:00,62.68,62.68,62.49,62.63,8132.0,56.2073,56.2073,56.0369,56.1624,8132.0
2022-09-15 10:55:00,62.64,62.65,62.47,62.5,63873.0,56.1714,56.1804,56.019,56.0459,63873.0
2022-09-15 11:00:00,62.49,62.63,62.47,62.63,10869.0,56.0369,56.1624,56.019,56.1624,10869.0
2022-09-15 11:05:00,62.63,62.63,62.51,62.57,34279.0,56.1624,56.1624,56.0548,56.1086,34279.0
2022-09-15 11:10:00,62.51,62.51,62.31,62.31,51500.0,56.0548,56.0548,55.8755,55.8755,51500.0
2022-09-15 11:15:00,62.33,62.39,62.23,62.33,12978.0,55.8934,55.9472,55.8037,55.8934,12978.0
2022-09-15 11:20:00,62.32,62.65,62.28,62.63,12035.0,55.8844,56.1804,55.8486,56.1624,12035.0
2022-09-15 11:25:00,62.61,62.7,62.57,62.68,6566.0,56.1445,56.2252,56.1086,56.2073,6566.0
2022-09-15 11:30:00,62.72,62.91,62.68,62.89,7949.0,56.2431,56.4135,56.2073,56.3956,7949.0
2022-09-15 11:35:00,62.87,63.07,62.85,62.93,15624.0,56.3777,56.557,56.3597,56.4315,15624.0
2022-09-15 11:40:00,62.94,63.02,62.93,63.0,6898.0,56.4404,56.5122,56.4315,56.4942,6898.0
2022-09-15 11:45:00,63.03,63.09,62.89,62.89,10133.0,56.5211,56.5749,56.3956,56.3956,10133.0
2022-09-15 11:50:00,62.85,62.85,62.74,62.74,6126.0,56.3597,56.3597,56.2611,56.2611,6126.0
2022-09-15 11:55:00,62.72,62.75,62.55,62.71,26147.0,56.2431,56.27,56.0907,56.2342,26147.0
2022-09-15 12:00:00,62.76,62.8,62.69,62.76,7713.0,56.279,56.3149,56.2162,56.279,7713.0
2022-09-15 12:05:00,62.75,62.84,62.65,62.74,11349.0,56.27,56.3507,56.1804,56.2611,11349.0
2022-09-15 12:10:00,62.72,62.76,62.64,62.66,7256.0,56.2431,56.279,56.1714,56.1893,7256.0
2022-09-15 12:15:00,62.66,62.81,62.63,62.8,9504.0,56.1893,56.3238,56.1624,56.3149,9504.0
2022-09-15 12:20:00,62.78,62.81,62.68,62.79,10304.0,56.2969,56.3238,56.2073,56.3059,10304.0
2022-09-15 12:25:00,62.78,62.91,62.7,62.74,7384.0,56.2969,56.4135,56.2252,56.2611,7384.0
2022-09-15 12:30:00,62.74,62.96,62.72,62.96,5161.0,56.2611,56.4584,56.2431,56.4584,5161.0
2022-09-15 12:35:00,62.98,63.03,62.88,63.0,9952.0,56.4763,56.5211,56.3866,56.4942,9952.0
2022-09-15 12:40:00,63.0,63.15,63.0,63.05,7297.0,56.4942,56.6287,56.4942,56.5391,7297.0
2022-09-15 12:45:00,63.01,63.05,62.93,62.99,6445.0,56.5032,56.5391,56.4315,56.4853,6445.0
2022-09-15 12:50:00,63.01,63.09,63.01,63.05,3737.0,56.5032,56.5749,56.5032,56.5391,3737.0
2022-09-15 12:55:00,63.07,63.22,63.01,63.22,6428.0,56.557,56.6915,56.5032,56.6915,6428.0
2022-09-15 13:00:00,63.23,63.54,63.22,63.45,17254.0,56.7005,56.9785,56.6915,56.8978,17254.0
2022-09-15 13:05:00,63.49,63.52,63.43,63.48,4166.0,56.9336,56.9605,56.8798,56.9247,4166.0
2022-09-15 13:10:00,63.47,63.47,63.38,63.44,6382.0,56.9157,56.9157,56.835,56.8888,6382.0
2022-09-15 13:15:00,63.47,63.47,63.39,63.43,7143.0,56.9157,56.9157,56.844,56.8798,7143.0
2022-09-15 13:20:00,63.42,63.44,63.26,63.3,14488.0,56.8709,56.8888,56.7274,56.7632,14488.0
2022-09-15 13:25:00,63.29,63.37,63.23,63.24,13460.0,56.7543,56.826,56.7005,56.7094,13460.0
2022-09-15 13:30:00,63.23,63.29,63.15,63.21,15612.0,56.7005,56.7543,56.6287,56.6825,15612.0
2022-09-15 13:35:00,63.2,63.24,63.05,63.14,33967.0,56.6736,56.7094,56.5391,56.6198,33967.0
2022-09-15 13:40:00,63.1,63.15,62.98,63.07,27891.0,56.5839,56.6287,56.4763,56.557,27891.0
2022-09-15 13:45:00,63.07,63.12,62.98,63.06,23550.0,56.557,56.6018,56.4763,56.548,23550.0
2022-09-15 13:50:00,63.04,63.07,62.93,63.05,118670.0,56.5301,56.557,56.4315,56.5391,118670.0
2022-09-15 13:55:00,63.03,63.13,63.01,63.07,9596.0,56.5211,56.6108,56.5032,56.557,9596.0
2022-09-15 14:00:00,63.04,63.04,62.67,62.68,14800.0,56.5301,56.5301,56.1983,56.2073,14800.0
2022-09-15 14:05:00,62.69,62.73,62.61,62.66,9717.0,56.2162,56.2521,56.1445,56.1893,9717.0
2022-09-15 14:10:00,62.67,62.77,62.64,62.65,16362.0,56.1983,56.288,56.1714,56.1804,16362.0
2022-09-15 14:15:00,62.67,62.86,62.67,62.78,9229.0,56.1983,56.3687,56.1983,56.2969,9229.0
2022-09-15 14:20:00,62.76,62.78,62.69,62.72,13612.0,56.279,56.2969,56.2162,56.2431,13612.0
2022-09-15 14:25:00,62.71,62.79,62.65,62.79,7926.0,56.2342,56.3059,56.1804,56.3059,7926.0
2022-09-15 14:30:00,62.77,62.87,62.67,62.71,9370.0,56.288,56.3777,56.1983,56.2342,9370.0
2022-09-15 14:35:00,62.69,62.81,62.65,62.8,17455.0,56.2162,56.3238,56.1804,56.3149,17455.0
2022-09-15 14:40:00,62.81,62.81,62.7,62.75,7504.0,56.3238,56.3238,56.2252,56.27,7504.0
2022-09-15 14:45:00,62.75,62.75,62.57,62.57,14108.0,56.27,56.27,56.1086,56.1086,14108.0
2022-09-15 14:50:00,62.58,62.67,62.56,62.67,9957.0,56.1176,56.1983,56.0997,56.1983,9957.0
2022-09-15 14:55:00,62.66,62.66,62.57,62.64,7458.0,56.1893,56.1893,56.1086,56.1714,7458.0
2022-09-15 15:00:00,62.64,62.7,62.53,62.6,35847.0,56.1714,56.2252,56.0728,56.1355,35847.0
2022-09-15 15:05:00,62.58,62.63,62.41,62.41,14398.0,56.1176,56.1624,55.9652,55.9652,14398.0
2022-09-15 15:10:00,62.4,62.4,62.16,62.26,15644.0,55.9562,55.9562,55.741,55.8306,15644.0
2022-09-15 15:15:00,62.26,62.31,62.18,62.19,26297.0,55.8306,55.8755,55.7589,55.7679,26297.0
2022-09-15 15:20:00,62.2,62.31,62.12,62.3,23917.0,55.7768,55.8755,55.7051,55.8665,23917.0
2022-09-15 15:25:00,62.31,62.36,62.2,62.27,19181.0,55.8755,55.9203,55.7768,55.8396,19181.0
2022-09-15 15:30:00,62.26,62.39,62.24,62.3,26621.0,55.8306,55.9472,55.8127,55.8665,26621.0
2022-09-15 15:35:00,62.3,62.38,62.27,62.33,32269.0,55.8665,55.9383,55.8396,55.8934,32269.0
2022-09-15 15:40:00,62.34,62.44,62.27,62.41,33725.0,55.9024,55.9921,55.8396,55.9652,33725.0
2022-09-15 15:45:00,62.41,62.46,62.37,62.41,45059.0,55.9652,56.01,55.9293,55.9652,45059.0
2022-09-15 15:50:00,62.39,62.72,62.26,62.59,147496.0,55.9472,56.2431,55.8306,56.1266,147496.0
2022-09-15 15:55:00,62.6,62.66,62.5,62.57,138515.0,56.1355,56.1893,56.0459,56.1086,138515.0
2022-09-16 09:30:00,62.18,62.33,61.54,61.9,181701.0,55.7589,55.8934,55.185,55.5078,181701.0
2022-09-16 09:35:00,61.94,62.42,61.92,62.41,18501.0,55.5437,55.9741,55.5258,55.9652,18501.0
2022-09-16 09:40:00,62.39,62.39,61.97,62.04,5346.0,55.9472,55.9472,55.5706,55.6334,5346.0
2022-09-16 09:45:00,62.06,62.28,62.06,62.22,8141.0,55.6513,55.8486,55.6513,55.7948,8141.0
2022-09-16 09:50:00,62.32,62.34,61.93,62.02,9411.0,55.8844,55.9024,55.5347,55.6154,9411.0
2022-09-16 09:55:00,62.09,62.13,61.89,61.91,13700.0,55.6782,55.7141,55.4989,55.5168,13700.0
2022-09-16 10:00:00,61.96,62.13,61.95,61.98,11837.0,55.5616,55.7141,55.5527,55.5796,11837.0
2022-09-16 10:05:00,62.0,62.35,61.95,62.1,17446.0,55.5975,55.9113,55.5527,55.6872,17446.0
2022-09-16 10:10:00,62.11,62.56,62.11,62.39,11813.0,55.6961,56.0997,55.6961,55.9472,11813.0
2022-09-16 10:15:00,62.4,62.42,62.17,62.19,10759.0,55.9562,55.9741,55.7499,55.7679,10759.0
2022-09-16 10:20:00,62.16,62.3,62.14,62.22,5289.0,55.741,55.8665,55.723,55.7948,5289.0
2022-09-16 10:25:00,62.16,62.36,62.16,62.21,6498.0,55.741,55.9203,55.741,55.7858,6498.0
2022-09-16 10:30:00,62.25,62.59,62.24,62.58,9477.0,55.8217,56.1266,55.8127,56.1176,9477.0
2022-09-16 10:35:00,62.62,62.67,62.45,62.45,15144.0,56.1535,56.1983,56.001,56.001,15144.0
2022-09-16 10:40:00,62.48,62.49,62.27,62.3,3757.0,56.0279,56.0369,55.8396,55.8665,3757.0
2022-09-16 10:45:00,62.28,62.39,62.17,62.21,8582.0,55.8486,55.9472,55.7499,55.7858,8582.0
2022-09-16 10:50:00,62.26,62.33,62.12,62.25,13551.0,55.8306,55.8934,55.7051,55.8217,13551.0
2022-09-16 10:55:00,62.19,62.23,61.95,61.97,13575.0,55.7679,55.8037,55.5527,55.5706,13575.0
2022-09-16 11:00:00,61.98,62.35,61.96,62.35,43853.0,55.5796,55.9113,55.5616,55.9113,43853.0
2022-09-16 11:05:00,62.33,62.42,62.24,62.39,11790.0,55.8934,55.9741,55.8127,55.9472,11790.0
2022-09-16 11:10:00,62.37,62.38,62.24,62.25,4838.0,55.9293,55.9383,55.8127,55.8217,4838.0
2022-09-16 11:15:00,62.22,62.72,62.22,62.45,57684.0,55.7948,56.2431,55.7948,56.001,57684.0
2022-09-16 11:20:00,62.43,62.43,62.26,62.34,16315.0,55.9831,55.9831,55.8306,55.9024,16315.0
2022-09-16 11:25:00,62.3,62.33,62.2,62.32,10063.0,55.8665,55.8934,55.7768,55.8844,10063.0
2022-09-16 11:30:00,62.33,62.43,62.3,62.32,5893.0,55.8934,55.9831,55.8665,55.8844,5893.0
2022-09-16 11:35:00,62.32,62.32,62.14,62.16,5357.0,55.8844,55.8844,55.723,55.741,5357.0
2022-09-16 11:40:00,62.16,62.21,62.1,62.15,7584.0,55.741,55.7858,55.6872,55.732,7584.0
2022-09-16 11:45:00,62.11,62.15,62.04,62.15,12185.0,55.6961,55.732,55.6334,55.732,12185.0
2022-09-16 11:50:00,62.19,62.32,62.14,62.28,2423.0,55.7679,55.8844,55.723,55.8486,2423.0
2022-09-16 11:55:00,62.27,62.33,62.23,62.3,3537.0,55.8396,55.8934,55.8037,55.8665,3537.0
2022-09-16 12:00:00,62.27,62.27,62.07,62.1,2204.0,55.8396,55.8396,55.6603,55.6872,2204.0
2022-09-16 12:05:00,62.11,62.2,62.05,62.05,3918.0,55.6961,55.7768,55.6423,55.6423,3918.0
2022-09-16 12:10:00,62.09,62.09,62.02,62.04,1966.0,55.6782,55.6782,55.6154,55.6334,1966.0
2022-09-16 12:15:00,62.07,62.07,61.88,61.94,3550.0,55.6603,55.6603,55.4899,55.5437,3550.0
2022-09-16 12:20:00,61.88,61.92,61.82,61.82,7058.0,55.4899,55.5258,55.4361,55.4361,7058.0
2022-09-16 12:25:00,61.84,61.98,61.84,61.93,9482.0,55.454,55.5796,55.454,55.5347,9482.0
2022-09-16 12:30:00,61.92,62.02,61.92,61.98,9901.0,55.5258,55.6154,55.5258,55.5796,9901.0
2022-09-16 12:35:00,61.98,62.04,61.93,62.0,4025.0,55.5796,55.6334,55.5347,55.5975,4025.0
2022-09-16 12:40:00,62.03,62.15,62.03,62.13,2931.0,55.6244,55.732,55.6244,55.7141,2931.0
2022-09-16 12:45:00,62.1,62.14,62.03,62.14,9099.0,55.6872,55.723,55.6244,55.723,9099.0
2022-09-16 12:50:00,62.12,62.16,62.07,62.14,8875.0,55.7051,55.741,55.6603,55.723,8875.0
2022-09-16 12:55:00,62.08,62.17,62.06,62.12,3128.0,55.6692,55.7499,55.6513,55.7051,3128.0
2022-09-16 13:00:00,62.07,62.15,62.06,62.06,3171.0,55.6603,55.732,55.6513,55.6513,3171.0
2022-09-16 13:05:00,62.07,62.07,61.96,61.99,3462.0,55.6603,55.6603,55.5616,55.5885,3462.0
2022-09-16 13:10:00,61.98,62.02,61.94,61.95,3471.0,55.5796,55.6154,55.5437,55.5527,3471.0
2022-09-16 13:15:00,61.95,62.07,61.94,62.0,7121.0,55.5527,55.6603,55.5437,55.5975,7121.0
2022-09-16 13:20:00,62.0,62.05,61.99,62.02,3363.0,55.5975,55.6423,55.5885,55.6154,3363.0
2022-09-16 13:25:00,62.05,62.07,61.97,62.0,4754.0,55.6423,55.6603,55.5706,55.5975,4754.0
2022-09-16 13:30:00,62.03,62.18,62.0,62.0,4183.0,55.6244,55.7589,55.5975,55.5975,4183.0
2022-09-16 13:35:00,62.07,62.22,62.04,62.21,6268.0,55.6603,55.7948,55.6334,55.7858,6268.0
2022-09-16 13:40:00,62.15,62.17,62.08,62.1,3809.0,55.732,55.7499,55.6692,55.6872,3809.0
2022-09-16 13:45:00,62.09,62.1,61.98,61.98,7808.0,55.6782,55.6872,55.5796,55.5796,7808.0
2022-09-16 13:50:00,61.97,62.0,61.93,61.98,7011.0,55.5706,55.5975,55.5347,55.5796,7011.0
2022-09-16 13:55:00,61.96,61.99,61.9,61.98,27997.0,55.5616,55.5885,55.5078,55.5796,27997.0
2022-09-16 14:00:00,61.98,62.13,61.95,62.12,69851.0,55.5796,55.7141,55.5527,55.7051,69851.0
2022-09-16 14:05:00,62.13,62.15,62.03,62.04,2337.0,55.7141,55.732,55.6244,55.6334,2337.0
2022-09-16 14:10:00,62.07,62.07,61.97,61.99,5924.0,55.6603,55.6603,55.5706,55.5885,5924.0
2022-09-16 14:15:00,61.99,62.08,61.95,62.01,6585.0,55.5885,55.6692,55.5527,55.6065,6585.0
2022-09-16 14:20:00,62.06,62.22,62.05,62.2,17470.0,55.6513,55.7948,55.6423,55.7768,17470.0
2022-09-16 14:25:00,62.23,62.4,62.19,62.3,22925.0,55.8037,55.9562,55.7679,55.8665,22925.0
2022-09-16 14:30:00,62.33,62.42,62.25,62.4,5358.0,55.8934,55.9741,55.8217,55.9562,5358.0
2022-09-16 14:35:00,62.44,62.46,62.25,62.31,5356.0,55.9921,56.01,55.8217,55.8755,5356.0
2022-09-16 14:40:00,62.3,62.37,62.25,62.29,5156.0,55.8665,55.9293,55.8217,55.8575,5156.0
2022-09-16 14:45:00,62.32,62.48,62.29,62.42,5909.0,55.8844,56.0279,55.8575,55.9741,5909.0
2022-09-16 14:50:00,62.4,62.44,62.35,62.43,10866.0,55.9562,55.9921,55.9113,55.9831,10866.0
2022-09-16 14:55:00,62.44,62.47,62.35,62.36,14437.0,55.9921,56.019,55.9113,55.9203,14437.0
2022-09-16 15:00:00,62.35,62.45,62.35,62.44,6409.0,55.9113,56.001,55.9113,55.9921,6409.0
2022-09-16 15:05:00,62.45,62.53,62.43,62.47,7864.0,56.001,56.0728,55.9831,56.019,7864.0
2022-09-16 15:10:00,62.41,62.41,62.27,62.32,9505.0,55.9652,55.9652,55.8396,55.8844,9505.0
2022-09-16 15:15:00,62.32,62.38,62.23,62.25,11471.0,55.8844,55.9383,55.8037,55.8217,11471.0
2022-09-16 15:20:00,62.28,62.38,62.23,62.23,19675.0,55.8486,55.9383,55.8037,55.8037,19675.0
2022-09-16 15:25:00,62.23,62.27,62.13,62.16,18363.0,55.8037,55.8396,55.7141,55.741,18363.0
2022-09-16 15:30:00,62.15,62.25,62.08,62.11,28695.0,55.732,55.8217,55.6692,55.6961,28695.0
2022-09-16 15:35:00,62.11,62.34,62.09,62.33,21036.0,55.6961,55.9024,55.6782,55.8934,21036.0
2022-09-16 15:40:00,62.35,62.51,62.32,62.48,41629.0,55.9113,56.0548,55.8844,56.0279,41629.0
2022-09-16 15:45:00,62.49,62.5,62.33,62.45,33262.0,56.0369,56.0459,55.8934,56.001,33262.0
2022-09-16 15:50:00,62.44,62.8,62.44,62.71,93687.0,55.9921,56.3149,55.9921,56.2342,93687.0
2022-09-16 15:55:00,62.68,62.81,62.68,62.71,127102.0,56.2073,56.3238,56.2073,56.2342,127102.0
2022-09-19 09:30:00,61.78,62.71,61.7,62.71,62936.0,55.4002,56.2342,55.3285,56.2342,62936.0
2022-09-19 09:35:00,62.67,62.78,62.26,62.36,16879.0,56.1983,56.2969,55.8306,55.9203,16879.0
2022-09-19 09:40:00,62.38,62.39,62.19,62.25,17294.0,55.9383,55.9472,55.7679,55.8217,17294.0
2022-09-19 09:45:00,62.28,62.44,62.24,62.27,11463.0,55.8486,55.9921,55.8127,55.8396,11463.0
2022-09-19 09:50:00,62.28,62.39,62.27,62.33,4553.0,55.8486,55.9472,55.8396,55.8934,4553.0
2022-09-19 09:55:00,62.39,62.47,62.33,62.47,7767.0,55.9472,56.019,55.8934,56.019,7767.0
2022-09-19 10:00:00,62.5,62.5,62.2,62.23,14747.0,56.0459,56.0459,55.7768,55.8037,14747.0
2022-09-19 10:05:00,62.23,62.34,62.1,62.14,17436.0,55.8037,55.9024,55.6872,55.723,17436.0
2022-09-19 10:10:00,62.16,62.58,62.13,62.46,27501.0,55.741,56.1176,55.7141,56.01,27501.0
2022-09-19 10:15:00,62.45,62.54,62.31,62.37,16545.0,56.001,56.0817,55.8755,55.9293,16545.0
2022-09-19 10:20:00,62.35,62.37,62.24,62.37,7518.0,55.9113,55.9293,55.8127,55.9293,7518.0
2022-09-19 10:25:00,62.39,62.54,62.34,62.54,12659.0,55.9472,56.0817,55.9024,56.0817,12659.0
2022-09-19 10:30:00,62.54,62.59,62.35,62.35,12688.0,56.0817,56.1266,55.9113,55.9113,12688.0
2022-09-19 10:35:00,62.38,62.67,62.38,62.57,10584.0,55.9383,56.1983,55.9383,56.1086,10584.0
2022-09-19 10:40:00,62.56,62.63,62.51,62.62,7682.0,56.0997,56.1624,56.0548,56.1535,7682.0
2022-09-19 10:45:00,62.65,62.74,62.58,62.63,7738.0,56.1804,56.2611,56.1176,56.1624,7738.0
2022-09-19 10:50:00,62.65,62.65,62.43,62.43,9001.0,56.1804,56.1804,55.9831,55.9831,9001.0
2022-09-19 10:55:00,62.43,62.52,62.37,62.43,9735.0,55.9831,56.0638,55.9293,55.9831,9735.0
2022-09-19 11:00:00,62.48,62.49,62.39,62.47,5288.0,56.0279,56.0369,55.9472,56.019,5288.0
2022-09-19 11:05:00,62.5,62.5,62.39,62.39,7527.0,56.0459,56.0459,55.9472,55.9472,7527.0
2022-09-19 11:10:00,62.41,62.46,62.29,62.31,7805.0,55.9652,56.01,55.8575,55.8755,7805.0
2022-09-19 11:15:00,62.3,62.41,62.24,62.27,9413.0,55.8665,55.9652,55.8127,55.8396,9413.0
2022-09-19 11:20:00,62.26,62.26,62.11,62.12,8125.0,55.8306,55.8306,55.6961,55.7051,8125.0
2022-09-19 11:25:00,62.13,62.15,61.95,61.96,7538.0,55.7141,55.732,55.5527,55.5616,7538.0
2022-09-19 11:30:00,61.94,61.98,61.83,61.94,22334.0,55.5437,55.5796,55.445,55.5437,22334.0
2022-09-19 11:35:00,61.94,61.94,61.74,61.74,27699.0,55.5437,55.5437,55.3643,55.3643,27699.0
2022-09-19 11:40:00,61.73,61.81,61.68,61.71,12581.0,55.3554,55.4271,55.3105,55.3374,12581.0
2022-09-19 11:45:00,61.71,61.76,61.66,61.71,6538.0,55.3374,55.3823,55.2926,55.3374,6538.0
2022-09-19 11:50:00,61.72,61.76,61.61,61.64,11267.0,55.3464,55.3823,55.2478,55.2747,11267.0
2022-09-19 11:55:00,61.64,61.67,61.49,61.55,15150.0,55.2747,55.3016,55.1402,55.194,15150.0
2022-09-19 12:00:00,61.55,61.71,61.55,61.57,28406.0,55.194,55.3374,55.194,55.2119,28406.0
2022-09-19 12:05:00,61.57,61.68,61.5,61.6,12812.0,55.2119,55.3105,55.1491,55.2388,12812.0
2022-09-19 12:10:00,61.6,61.73,61.58,61.61,26425.0,55.2388,55.3554,55.2209,55.2478,26425.0
2022-09-19 12:15:00,61.6,61.66,61.54,61.54,34262.0,55.2388,55.2926,55.185,55.185,34262.0
2022-09-19 12:20:00,61.49,61.52,61.41,61.52,11136.0,55.1402,55.1671,55.0684,55.1671,11136.0
2022-09-19 12:25:00,61.51,61.51,61.39,61.41,9651.0,55.1581,55.1581,55.0505,55.0684,9651.0
2022-09-19 12:30:00,61.41,61.53,61.36,61.53,125136.0,55.0684,55.176,55.0236,55.176,125136.0
2022-09-19 12:35:00,61.53,61.79,61.53,61.74,37902.0,55.176,55.4092,55.176,55.3643,37902.0
2022-09-19 12:40:00,61.72,61.78,61.68,61.73,19788.0,55.3464,55.4002,55.3105,55.3554,19788.0
2022-09-19 12:45:00,61.78,61.78,61.58,61.6,16606.0,55.4002,55.4002,55.2209,55.2388,16606.0
2022-09-19 12:50:00,61.6,61.89,61.57,61.89,81530.0,55.2388,55.4989,55.2119,55.4989,81530.0
2022-09-19 12:55:00,61.9,61.94,61.83,61.86,16000.0,55.5078,55.5437,55.445,55.4719,16000.0
2022-09-19 13:00:00,61.89,61.92,61.84,61.85,12029.0,55.4989,55.5258,55.454,55.463,12029.0
2022-09-19 13:05:00,61.8,61.9,61.79,61.85,10206.0,55.4181,55.5078,55.4092,55.463,10206.0
2022-09-19 13:10:00,61.86,61.86,61.75,61.78,6612.0,55.4719,55.4719,55.3733,55.4002,6612.0
2022-09-19 13:15:00,61.77,61.84,61.73,61.83,7574.0,55.3912,55.454,55.3554,55.445,7574.0
2022-09-19 13:20:00,61.8,61.99,61.8,61.99,64302.0,55.4181,55.5885,55.4181,55.5885,64302.0
2022-09-19 13:25:00,61.98,62.12,61.98,62.1,19290.0,55.5796,55.7051,55.5796,55.6872,19290.0
2022-09-19 13:30:00,62.1,62.16,61.96,61.97,18297.0,55.6872,55.741,55.5616,55.5706,18297.0
2022-09-19 13:35:00,61.92,61.98,61.81,61.84,19953.0,55.5258,55.5796,55.4271,55.454,19953.0
2022-09-19 13:40:00,61.84,61.9,61.8,61.86,11910.0,55.454,55.5078,55.4181,55.4719,11910.0
2022-09-19 13:45:00,61.87,61.94,61.86,61.86,32222.0,55.4809,55.5437,55.4719,55.4719,32222.0
2022-09-19 13:50:00,61.86,61.88,61.83,61.85,12991.0,55.4719,55.4899,55.445,55.463,12991.0
2022-09-19 13:55:00,61.86,61.9,61.81,61.84,8448.0,55.4719,55.5078,55.4271,55.454,8448.0
2022-09-19 14:00:00,61.85,61.87,61.78,61.8,10742.0,55.463,55.4809,55.4002,55.4181,10742.0
2022-09-19 14:05:00,61.83,61.83,61.75,61.82,6223.0,55.445,55.445,55.3733,55.4361,6223.0
2022-09-19 14:10:00,61.81,61.83,61.77,61.8,5652.0,55.4271,55.445,55.3912,55.4181,5652.0
2022-09-19 14:15:00,61.79,61.91,61.79,61.89,30707.0,55.4092,55.5168,55.4092,55.4989,30707.0
2022-09-19 14:20:00,61.91,61.92,61.69,61.72,7832.0,55.5168,55.5258,55.3195,55.3464,7832.0
2022-09-19 14:25:00,61.71,61.79,61.7,61.75,9789.0,55.3374,55.4092,55.3285,55.3733,9789.0
2022-09-19 14:30:00,61.74,61.85,61.74,61.83,6292.0,55.3643,55.463,55.3643,55.445,6292.0
2022-09-19 14:35:00,61.82,61.89,61.81,61.86,4913.0,55.4361,55.4989,55.4271,55.4719,4913.0
2022-09-19 14:40:00,61.86,61.86,61.74,61.74,4237.0,55.4719,55.4719,55.3643,55.3643,4237.0
2022-09-19 14:45:00,61.75,61.75,61.62,61.64,16148.0,55.3733,55.3733,55.2567,55.2747,16148.0
2022-09-19 14:50:00,61.65,61.76,61.63,61.71,6712.0,55.2836,55.3823,55.2657,55.3374,6712.0
2022-09-19 14:55:00,61.72,61.76,61.68,61.76,6525.0,55.3464,55.3823,55.3105,55.3823,6525.0
2022-09-19 15:00:00,61.75,61.92,61.75,61.9,21285.0,55.3733,55.5258,55.3733,55.5078,21285.0
2022-09-19 15:05:00,61.88,61.93,61.86,61.9,6763.0,55.4899,55.5347,55.4719,55.5078,6763.0
2022-09-19 15:10:00,61.87,62.11,61.85,61.97,17824.0,55.4809,55.6961,55.463,55.5706,17824.0
2022-09-19 15:15:00,62.01,62.02,61.93,61.95,15491.0,55.6065,55.6154,55.5347,55.5527,15491.0
2022-09-19 15:20:00,61.92,61.94,61.87,61.88,15905.0,55.5258,55.5437,55.4809,55.4899,15905.0
2022-09-19 15:25:00,61.89,61.92,61.85,61.87,23429.0,55.4989,55.5258,55.463,55.4809,23429.0
2022-09-19 15:30:00,61.87,62.09,61.87,62.08,31379.0,55.4809,55.6782,55.4809,55.6692,31379.0
2022-09-19 15:35:00,62.08,62.17,62.05,62.06,44023.0,55.6692,55.7499,55.6423,55.6513,44023.0
2022-09-19 15:40:00,62.05,62.15,62.01,62.05,36729.0,55.6423,55.732,55.6065,55.6423,36729.0
2022-09-19 15:45:00,62.03,62.05,61.9,61.93,38534.0,55.6244,55.6423,55.5078,55.5347,38534.0
2022-09-19 15:50:00,61.95,61.99,61.83,61.99,47132.0,55.5527,55.5885,55.445,55.5885,47132.0
2022-09-19 15:55:00,61.99,62.04,61.96,62.01,93842.0,55.5885,55.6334,55.5616,55.6065,93842.0
2022-09-20 09:30:00,60.69,60.84,60.39,60.44,46722.0,55.0584,55.1945,54.7863,54.8316,46722.0
2022-09-20 09:35:00,60.37,60.58,60.2,60.29,19652.0,54.7681,54.9587,54.6139,54.6956,19652.0
2022-09-20 09:40:00,60.28,60.28,59.71,59.88,76178.0,54.6865,54.6865,54.1694,54.3236,76178.0
2022-09-20 09:45:00,59.88,60.02,59.78,59.81,19929.0,54.3236,54.4506,54.2329,54.2601,19929.0
2022-09-20 09:50:00,59.78,59.81,59.55,59.56,15368.0,54.2329,54.2601,54.0242,54.0333,15368.0
2022-09-20 09:55:00,59.58,59.65,59.53,59.55,11056.0,54.0514,54.1149,54.0061,54.0242,11056.0
2022-09-20 10:00:00,59.54,59.54,59.33,59.51,28880.0,54.0152,54.0152,53.8246,53.9879,28880.0
2022-09-20 10:05:00,59.54,59.81,59.52,59.74,23421.0,54.0152,54.2601,53.997,54.1966,23421.0
2022-09-20 10:10:00,59.76,59.81,59.68,59.78,15936.0,54.2147,54.2601,54.1422,54.2329,15936.0
2022-09-20 10:15:00,59.78,59.94,59.69,59.81,22705.0,54.2329,54.378,54.1512,54.2601,22705.0
2022-09-20 10:20:00,59.75,59.82,59.67,59.78,6490.0,54.2057,54.2692,54.1331,54.2329,6490.0
2022-09-20 10:25:00,59.71,59.84,59.7,59.75,5070.0,54.1694,54.2873,54.1603,54.2057,5070.0
2022-09-20 10:30:00,59.73,59.73,59.53,59.57,9530.0,54.1875,54.1875,54.0061,54.0424,9530.0
2022-09-20 10:35:00,59.55,59.56,59.39,59.47,35082.0,54.0242,54.0333,53.8791,53.9517,35082.0
2022-09-20 10:40:00,59.48,59.64,59.45,59.54,8639.0,53.9607,54.1059,53.9335,54.0152,8639.0
2022-09-20 10:45:00,59.52,59.52,59.33,59.42,6952.0,53.997,53.997,53.8246,53.9063,6952.0
2022-09-20 10:50:00,59.45,59.58,59.41,59.52,20690.0,53.9335,54.0514,53.8972,53.997,20690.0
2022-09-20 10:55:00,59.51,59.59,59.46,59.59,9123.0,53.9879,54.0605,53.9426,54.0605,9123.0
2022-09-20 11:00:00,59.56,59.59,59.47,59.51,3685.0,54.0333,54.0605,53.9517,53.9879,3685.0
2022-09-20 11:05:00,59.54,59.75,59.54,59.73,15932.0,54.0152,54.2057,54.0152,54.1875,15932.0
2022-09-20 11:10:00,59.73,59.8,59.66,59.77,5217.0,54.1875,54.251,54.124,54.2238,5217.0
2022-09-20 11:15:00,59.78,59.78,59.58,59.68,10135.0,54.2329,54.2329,54.0514,54.1422,10135.0
2022-09-20 11:20:00,59.66,59.73,59.66,59.69,5011.0,54.124,54.1875,54.124,54.1512,5011.0
2022-09-20 11:25:00,59.72,59.81,59.72,59.81,4865.0,54.1785,54.2601,54.1785,54.2601,4865.0
2022-09-20 11:30:00,59.83,59.87,59.74,59.79,7691.0,54.2782,54.3145,54.1966,54.242,7691.0
2022-09-20 11:35:00,59.77,59.77,59.67,59.72,3571.0,54.2238,54.2238,54.1331,54.1785,3571.0
2022-09-20 11:40:00,59.71,59.73,59.68,59.73,2529.0,54.1694,54.1875,54.1422,54.1875,2529.0
2022-09-20 11:45:00,59.74,59.85,59.73,59.78,13061.0,54.1966,54.2964,54.1875,54.2329,13061.0
2022-09-20 11:50:00,59.77,59.94,59.69,59.91,9352.0,54.2238,54.378,54.1512,54.3508,9352.0
2022-09-20 11:55:00,59.92,59.96,59.89,59.89,5031.0,54.3599,54.3962,54.3327,54.3327,5031.0
2022-09-20 12:00:00,59.88,60.03,59.85,60.03,8677.0,54.3236,54.4597,54.2964,54.4597,8677.0
2022-09-20 12:05:00,60.03,60.04,59.87,59.87,8739.0,54.4597,54.4688,54.3145,54.3145,8739.0
2022-09-20 12:10:00,59.88,59.89,59.81,59.88,5741.0,54.3236,54.3327,54.2601,54.3236,5741.0
2022-09-20 12:15:00,59.91,59.91,59.87,59.9,5374.0,54.3508,54.3508,54.3145,54.3418,5374.0
2022-09-20 12:20:00,59.91,59.92,59.85,59.85,8815.0,54.3508,54.3599,54.2964,54.2964,8815.0
2022-09-20 12:25:00,59.85,59.86,59.68,59.68,5978.0,54.2964,54.3055,54.1422,54.1422,5978.0
2022-09-20 12:30:00,59.69,59.71,59.58,59.63,11557.0,54.1512,54.1694,54.0514,54.0968,11557.0
2022-09-20 12:35:00,59.63,59.64,59.55,59.61,8673.0,54.0968,54.1059,54.0242,54.0787,8673.0
2022-09-20 12:40:00,59.59,59.64,59.56,59.64,5309.0,54.0605,54.1059,54.0333,54.1059,5309.0
2022-09-20 12:45:00,59.62,59.7,59.6,59.69,6600.0,54.0877,54.1603,54.0696,54.1512,6600.0
2022-09-20 12:50:00,59.68,59.71,59.64,59.7,5046.0,54.1422,54.1694,54.1059,54.1603,5046.0
2022-09-20 12:55:00,59.7,59.75,59.63,59.68,6752.0,54.1603,54.2057,54.0968,54.1422,6752.0
2022-09-20 13:00:00,59.69,59.71,59.6,59.62,5662.0,54.1512,54.1694,54.0696,54.0877,5662.0
2022-09-20 13:05:00,59.6,59.64,59.56,59.62,7125.0,54.0696,54.1059,54.0333,54.0877,7125.0
2022-09-20 13:10:00,59.6,59.62,59.53,59.58,4157.0,54.0696,54.0877,54.0061,54.0514,4157.0
2022-09-20 13:15:00,59.56,59.57,59.49,59.55,9116.0,54.0333,54.0424,53.9698,54.0242,9116.0
2022-09-20 13:20:00,59.55,59.6,59.49,59.57,4292.0,54.0242,54.0696,53.9698,54.0424,4292.0
2022-09-20 13:25:00,59.53,59.57,59.41,59.41,4172.0,54.0061,54.0424,53.8972,53.8972,4172.0
2022-09-20 13:30:00,59.38,59.41,59.31,59.4,11257.0,53.87,53.8972,53.8065,53.8881,11257.0
2022-09-20 13:35:00,59.36,59.42,59.34,59.37,3762.0,53.8519,53.9063,53.8337,53.8609,3762.0
2022-09-20 13:40:00,59.36,59.47,59.35,59.44,5488.0,53.8519,53.9517,53.8428,53.9244,5488.0
2022-09-20 13:45:00,59.42,59.46,59.36,59.39,7647.0,53.9063,53.9426,53.8519,53.8791,7647.0
2022-09-20 13:50:00,59.38,59.42,59.32,59.39,10966.0,53.87,53.9063,53.8156,53.8791,10966.0
2022-09-20 13:55:00,59.36,59.36,59.31,59.31,3500.0,53.8519,53.8519,53.8065,53.8065,3500.0
2022-09-20 14:00:00,59.34,59.43,59.33,59.39,7108.0,53.8337,53.9154,53.8246,53.8791,7108.0
2022-09-20 14:05:00,59.41,59.43,59.34,59.43,5713.0,53.8972,53.9154,53.8337,53.9154,5713.0
2022-09-20 14:10:00,59.44,59.44,59.32,59.33,6427.0,53.9244,53.9244,53.8156,53.8246,6427.0
2022-09-20 14:15:00,59.32,59.42,59.23,59.42,16054.0,53.8156,53.9063,53.7339,53.9063,16054.0
2022-09-20 14:20:00,59.41,59.53,59.39,59.48,7946.0,53.8972,54.0061,53.8791,53.9607,7946.0
2022-09-20 14:25:00,59.48,59.5,59.4,59.45,4828.0,53.9607,53.9789,53.8881,53.9335,4828.0
2022-09-20 14:30:00,59.43,59.44,59.29,59.31,14981.0,53.9154,53.9244,53.7884,53.8065,14981.0
2022-09-20 14:35:00,59.32,59.33,59.26,59.29,7854.0,53.8156,53.8246,53.7611,53.7884,7854.0
2022-09-20 14:40:00,59.31,59.34,59.21,59.34,9162.0,53.8065,53.8337,53.7158,53.8337,9162.0
2022-09-20 14:45:00,59.34,59.69,59.32,59.57,12830.0,53.8337,54.1512,53.8156,54.0424,12830.0
2022-09-20 14:50:00,59.58,59.59,59.49,59.5,5387.0,54.0514,54.0605,53.9698,53.9789,5387.0
2022-09-20 14:55:00,59.5,59.56,59.45,59.49,7406.0,53.9789,54.0333,53.9335,53.9698,7406.0
2022-09-20 15:00:00,59.49,59.64,59.49,59.54,9950.0,53.9698,54.1059,53.9698,54.0152,9950.0
2022-09-20 15:05:00,59.55,59.55,59.41,59.44,11782.0,54.0242,54.0242,53.8972,53.9244,11782.0
2022-09-20 15:10:00,59.46,59.57,59.44,59.55,6925.0,53.9426,54.0424,53.9244,54.0242,6925.0
2022-09-20 15:15:00,59.57,59.7,59.57,59.63,23506.0,54.0424,54.1603,54.0424,54.0968,23506.0
2022-09-20 15:20:00,59.65,59.77,59.6,59.75,11310.0,54.1149,54.2238,54.0696,54.2057,11310.0
2022-09-20 15:25:00,59.77,59.91,59.75,59.84,29892.0,54.2238,54.3508,54.2057,54.2873,29892.0
2022-09-20 15:30:00,59.85,60.09,59.71,60.09,112617.0,54.2964,54.5141,54.1694,54.5141,112617.0
2022-09-20 15:35:00,60.07,60.14,60.01,60.08,35795.0,54.496,54.5595,54.4415,54.505,35795.0
2022-09-20 15:40:00,60.08,60.13,59.97,60.11,19483.0,54.505,54.5504,54.4053,54.5323,19483.0
2022-09-20 15:45:00,60.11,60.26,60.08,60.13,40698.0,54.5323,54.6683,54.505,54.5504,40698.0
2022-09-20 15:50:00,60.14,60.18,59.98,60.05,32771.0,54.5595,54.5958,54.4143,54.4778,32771.0
2022-09-20 15:55:00,60.05,60.06,59.87,59.92,56854.0,54.4778,54.4869,54.3145,54.3599,56854.0
2022-09-21 09:30:00,59.97,60.43,59.97,60.13,37373.0,54.4053,54.8226,54.4053,54.5504,37373.0
2022-09-21 09:35:00,60.13,60.57,60.1,60.57,16171.0,54.5504,54.9496,54.5232,54.9496,16171.0
2022-09-21 09:40:00,60.58,60.61,60.33,60.33,16407.0,54.9587,54.9859,54.7318,54.7318,16407.0
2022-09-21 09:45:00,60.29,60.47,60.2,60.2,19214.0,54.6956,54.8589,54.6139,54.6139,19214.0
2022-09-21 09:50:00,60.23,60.4,60.22,60.37,8539.0,54.6411,54.7954,54.6321,54.7681,8539.0
2022-09-21 09:55:00,60.39,60.46,60.26,60.37,8710.0,54.7863,54.8498,54.6683,54.7681,8710.0
2022-09-21 10:00:00,60.38,60.5,60.3,60.41,10833.0,54.7772,54.8861,54.7046,54.8044,10833.0
2022-09-21 10:05:00,60.4,60.54,60.27,60.46,12035.0,54.7954,54.9224,54.6774,54.8498,12035.0
2022-09-21 10:10:00,60.46,60.74,60.43,60.73,61077.0,54.8498,55.1038,54.8226,55.0947,61077.0
2022-09-21 10:15:00,60.73,60.8,60.64,60.67,11362.0,55.0947,55.1582,55.0131,55.0403,11362.0
2022-09-21 10:20:00,60.7,60.87,60.62,60.84,11011.0,55.0675,55.2217,54.9949,55.1945,11011.0
2022-09-21 10:25:00,60.87,61.15,60.76,61.15,29027.0,55.2217,55.4758,55.1219,55.4758,29027.0
2022-09-21 10:30:00,61.17,61.21,60.92,60.92,18708.0,55.4939,55.5302,55.2671,55.2671,18708.0
2022-09-21 10:35:00,60.94,61.0,60.82,60.82,6267.0,55.2852,55.3397,55.1764,55.1764,6267.0
2022-09-21 10:40:00,60.89,60.93,60.81,60.82,8023.0,55.2399,55.2762,55.1673,55.1764,8023.0
2022-09-21 10:45:00,60.82,60.86,60.74,60.8,6667.0,55.1764,55.2127,55.1038,55.1582,6667.0
2022-09-21 10:50:00,60.8,60.9,60.78,60.78,15673.0,55.1582,55.249,55.1401,55.1401,15673.0
2022-09-21 10:55:00,60.82,60.9,60.76,60.9,26357.0,55.1764,55.249,55.1219,55.249,26357.0
2022-09-21 11:00:00,60.9,61.02,60.84,60.86,23184.0,55.249,55.3578,55.1945,55.2127,23184.0
2022-09-21 11:05:00,60.86,60.99,60.85,60.94,24166.0,55.2127,55.3306,55.2036,55.2852,24166.0
2022-09-21 11:10:00,60.93,61.05,60.92,61.03,10664.0,55.2762,55.385,55.2671,55.3669,10664.0
2022-09-21 11:15:00,61.05,61.07,60.98,61.0,14643.0,55.385,55.4032,55.3215,55.3397,14643.0
2022-09-21 11:20:00,61.0,61.22,60.99,61.2,11686.0,55.3397,55.5393,55.3306,55.5211,11686.0
2022-09-21 11:25:00,61.18,61.19,61.04,61.11,6718.0,55.503,55.512,55.376,55.4395,6718.0
2022-09-21 11:30:00,61.1,61.1,60.98,61.0,9779.0,55.4304,55.4304,55.3215,55.3397,9779.0
2022-09-21 11:35:00,61.03,61.07,60.99,61.02,8470.0,55.3669,55.4032,55.3306,55.3578,8470.0
2022-09-21 11:40:00,61.0,61.08,60.98,61.03,4672.0,55.3397,55.4123,55.3215,55.3669,4672.0
2022-09-21 11:45:00,61.05,61.07,60.96,60.97,9381.0,55.385,55.4032,55.3034,55.3125,9381.0
2022-09-21 11:50:00,60.97,61.02,60.94,61.01,11171.0,55.3125,55.3578,55.2852,55.3488,11171.0
2022-09-21 11:55:00,60.99,61.03,60.92,61.03,11407.0,55.3306,55.3669,55.2671,55.3669,11407.0
2022-09-21 12:00:00,61.02,61.02,60.93,60.97,7477.0,55.3578,55.3578,55.2762,55.3125,7477.0
2022-09-21 12:05:00,60.96,61.07,60.95,61.03,6733.0,55.3034,55.4032,55.2943,55.3669,6733.0
2022-09-21 12:10:00,61.04,61.13,61.02,61.13,5204.0,55.376,55.4576,55.3578,55.4576,5204.0
2022-09-21 12:15:00,61.12,61.12,61.05,61.08,5719.0,55.4485,55.4485,55.385,55.4123,5719.0
2022-09-21 12:20:00,61.08,61.11,61.01,61.03,4747.0,55.4123,55.4395,55.3488,55.3669,4747.0
2022-09-21 12:25:00,61.02,61.07,60.98,61.03,25130.0,55.3578,55.4032,55.3215,55.3669,25130.0
2022-09-21 12:30:00,61.02,61.11,60.98,61.11,7652.0,55.3578,55.4395,55.3215,55.4395,7652.0
2022-09-21 12:35:00,61.1,61.11,60.95,60.96,14432.0,55.4304,55.4395,55.2943,55.3034,14432.0
2022-09-21 12:40:00,60.91,60.91,60.83,60.85,4911.0,55.258,55.258,55.1855,55.2036,4911.0
2022-09-21 12:45:00,60.84,60.87,60.82,60.85,10723.0,55.1945,55.2217,55.1764,55.2036,10723.0
2022-09-21 12:50:00,60.84,60.87,60.73,60.74,4122.0,55.1945,55.2217,55.0947,55.1038,4122.0
2022-09-21 12:55:00,60.73,60.73,60.62,60.64,5628.0,55.0947,55.0947,54.9949,55.0131,5628.0
2022-09-21 13:00:00,60.63,60.66,60.59,60.6,3006.0,55.004,55.0312,54.9677,54.9768,3006.0
2022-09-21 13:05:00,60.6,60.63,60.56,60.56,2956.0,54.9768,55.004,54.9405,54.9405,2956.0
2022-09-21 13:10:00,60.59,60.6,60.51,60.53,3982.0,54.9677,54.9768,54.8951,54.9133,3982.0
2022-09-21 13:15:00,60.52,60.52,60.42,60.49,10812.0,54.9042,54.9042,54.8135,54.877,10812.0
2022-09-21 13:20:00,60.48,60.48,60.4,60.44,3138.0,54.8679,54.8679,54.7954,54.8316,3138.0
2022-09-21 13:25:00,60.42,60.49,60.42,60.49,5113.0,54.8135,54.877,54.8135,54.877,5113.0
2022-09-21 13:30:00,60.52,60.55,60.49,60.53,2561.0,54.9042,54.9314,54.877,54.9133,2561.0
2022-09-21 13:35:00,60.52,60.58,60.5,60.58,7252.0,54.9042,54.9587,54.8861,54.9587,7252.0
2022-09-21 13:40:00,60.59,60.68,60.56,60.68,6898.0,54.9677,55.0494,54.9405,55.0494,6898.0
2022-09-21 13:45:00,60.68,60.68,60.56,60.62,2888.0,55.0494,55.0494,54.9405,54.9949,2888.0
2022-09-21 13:50:00,60.61,60.67,60.61,60.65,3815.0,54.9859,55.0403,54.9859,55.0222,3815.0
2022-09-21 13:55:00,60.64,60.82,60.64,60.82,3923.0,55.0131,55.1764,55.0131,55.1764,3923.0
2022-09-21 14:00:00,60.79,60.79,59.83,59.88,22658.0,55.1492,55.1492,54.2782,54.3236,22658.0
2022-09-21 14:05:00,59.81,60.04,59.62,60.02,10734.0,54.2601,54.4688,54.0877,54.4506,10734.0
2022-09-21 14:10:00,59.93,60.04,59.63,59.63,11090.0,54.369,54.4688,54.0968,54.0968,11090.0
2022-09-21 14:15:00,59.63,59.84,59.59,59.76,11458.0,54.0968,54.2873,54.0605,54.2147,11458.0
2022-09-21 14:20:00,59.78,60.02,59.73,59.99,10789.0,54.2329,54.4506,54.1875,54.4234,10789.0
2022-09-21 14:25:00,60.01,60.18,59.96,60.12,18238.0,54.4415,54.5958,54.3962,54.5413,18238.0
2022-09-21 14:30:00,60.1,60.78,59.97,60.69,41350.0,54.5232,55.1401,54.4053,55.0584,41350.0
2022-09-21 14:35:00,60.69,61.1,60.69,60.91,21113.0,55.0584,55.4304,55.0584,55.258,21113.0
2022-09-21 14:40:00,60.92,61.74,60.78,61.7,15989.0,55.2671,56.011,55.1401,55.9747,15989.0
2022-09-21 14:45:00,61.73,61.93,61.18,61.3,20484.0,56.0019,56.1834,55.503,55.6118,20484.0
2022-09-21 14:50:00,61.25,61.46,61.02,61.41,16896.0,55.5665,55.757,55.3578,55.7116,16896.0
2022-09-21 14:55:00,61.42,61.48,61.19,61.34,20873.0,55.7207,55.7751,55.512,55.6481,20873.0
2022-09-21 15:00:00,61.39,61.45,61.11,61.2,9480.0,55.6935,55.7479,55.4395,55.5211,9480.0
2022-09-21 15:05:00,61.15,61.28,60.97,60.97,15150.0,55.4758,55.5937,55.3125,55.3125,15150.0
2022-09-21 15:10:00,60.97,61.04,60.48,60.96,18471.0,55.3125,55.376,54.8679,55.3034,18471.0
2022-09-21 15:15:00,60.95,61.1,60.81,60.86,11187.0,55.2943,55.4304,55.1673,55.2127,11187.0
2022-09-21 15:20:00,60.86,60.86,60.64,60.66,12694.0,55.2127,55.2127,55.0131,55.0312,12694.0
2022-09-21 15:25:00,60.65,60.65,60.21,60.24,16186.0,55.0222,55.0222,54.623,54.6502,16186.0
2022-09-21 15:30:00,60.16,60.29,60.02,60.24,20212.0,54.5776,54.6956,54.4506,54.6502,20212.0
2022-09-21 15:35:00,60.28,60.31,60.0,60.04,64436.0,54.6865,54.7137,54.4325,54.4688,64436.0
2022-09-21 15:40:00,60.02,60.08,59.91,59.91,22450.0,54.4506,54.505,54.3508,54.3508,22450.0
2022-09-21 15:45:00,59.89,59.92,59.66,59.73,29567.0,54.3327,54.3599,54.124,54.1875,29567.0
2022-09-21 15:50:00,59.78,59.92,59.72,59.76,43198.0,54.2329,54.3599,54.1785,54.2147,43198.0
2022-09-21 15:55:00,59.77,59.77,59.49,59.54,84520.0,54.2238,54.2238,53.9698,54.0152,84520.0
2022-09-22 09:30:00,59.08,59.28,58.96,59.13,33488.0,53.5978,53.7793,53.489,53.6432,33488.0
2022-09-22 09:35:00,59.13,59.24,58.99,58.99,6752.0,53.6432,53.743,53.5162,53.5162,6752.0
2022-09-22 09:40:00,59.03,59.03,58.8,58.89,8629.0,53.5525,53.5525,53.3438,53.4255,8629.0
2022-09-22 09:45:00,58.88,58.88,58.65,58.67,7866.0,53.4164,53.4164,53.2077,53.2259,7866.0
2022-09-22 09:50:00,58.68,58.81,58.62,58.7,7373.0,53.235,53.3529,53.1805,53.2531,7373.0
2022-09-22 09:55:00,58.7,58.82,58.63,58.75,6526.0,53.2531,53.362,53.1896,53.2985,6526.0
2022-09-22 10:00:00,58.74,58.87,58.68,58.87,13655.0,53.2894,53.4073,53.235,53.4073,13655.0
2022-09-22 10:05:00,58.86,59.11,58.85,59.01,6135.0,53.3983,53.6251,53.3892,53.5343,6135.0
2022-09-22 10:10:00,59.0,59.18,58.94,59.16,6687.0,53.5253,53.6886,53.4708,53.6704,6687.0
2022-09-22 10:15:00,59.18,59.24,59.02,59.02,5759.0,53.6886,53.743,53.5434,53.5434,5759.0
2022-09-22 10:20:00,59.02,59.08,58.94,59.04,9947.0,53.5434,53.5978,53.4708,53.5616,9947.0
2022-09-22 10:25:00,59.04,59.28,58.96,59.24,6849.0,53.5616,53.7793,53.489,53.743,6849.0
2022-09-22 10:30:00,59.25,59.45,59.15,59.32,5991.0,53.7521,53.9335,53.6613,53.8156,5991.0
2022-09-22 10:35:00,59.34,59.34,59.23,59.23,7515.0,53.8337,53.8337,53.7339,53.7339,7515.0
2022-09-22 10:40:00,59.24,59.28,59.06,59.09,11615.0,53.743,53.7793,53.5797,53.6069,11615.0
2022-09-22 10:45:00,59.1,59.2,59.08,59.18,6842.0,53.616,53.7067,53.5978,53.6886,6842.0
2022-09-22 10:50:00,59.17,59.17,58.91,58.93,9237.0,53.6795,53.6795,53.4436,53.4618,9237.0
2022-09-22 10:55:00,58.93,58.93,58.74,58.74,6480.0,53.4618,53.4618,53.2894,53.2894,6480.0
2022-09-22 11:00:00,58.71,58.74,58.55,58.64,3995.0,53.2622,53.2894,53.117,53.1987,3995.0
2022-09-22 11:05:00,58.65,58.89,58.65,58.85,10698.0,53.2077,53.4255,53.2077,53.3892,10698.0
2022-09-22 11:10:00,58.84,58.84,58.72,58.75,12919.0,53.3801,53.3801,53.2712,53.2985,12919.0
2022-09-22 11:15:00,58.72,58.89,58.72,58.87,26225.0,53.2712,53.4255,53.2712,53.4073,26225.0
2022-09-22 11:20:00,58.86,58.94,58.74,58.9,5503.0,53.3983,53.4708,53.2894,53.4345,5503.0
2022-09-22 11:25:00,58.9,58.99,58.87,58.99,7904.0,53.4345,53.5162,53.4073,53.5162,7904.0
2022-09-22 11:30:00,58.98,59.09,58.97,59.06,5047.0,53.5071,53.6069,53.498,53.5797,5047.0
2022-09-22 11:35:00,59.03,59.05,58.91,58.91,4046.0,53.5525,53.5706,53.4436,53.4436,4046.0
2022-09-22 11:40:00,58.9,58.92,58.8,58.92,5065.0,53.4345,53.4527,53.3438,53.4527,5065.0
2022-09-22 11:45:00,58.88,59.06,58.88,59.05,4824.0,53.4164,53.5797,53.4164,53.5706,4824.0
2022-09-22 11:50:00,59.04,59.07,58.93,58.98,8447.0,53.5616,53.5888,53.4618,53.5071,8447.0
2022-09-22 11:55:00,58.99,58.99,58.79,58.83,3675.0,53.5162,53.5162,53.3347,53.371,3675.0
2022-09-22 12:00:00,58.81,58.87,58.78,58.8,5352.0,53.3529,53.4073,53.3257,53.3438,5352.0
2022-09-22 12:05:00,58.81,58.9,58.76,58.9,4418.0,53.3529,53.4345,53.3075,53.4345,4418.0
2022-09-22 12:10:00,58.89,58.89,58.72,58.78,3214.0,53.4255,53.4255,53.2712,53.3257,3214.0
2022-09-22 12:15:00,58.78,58.81,58.68,58.79,4179.0,53.3257,53.3529,53.235,53.3347,4179.0
2022-09-22 12:20:00,58.79,58.97,58.71,58.97,4799.0,53.3347,53.498,53.2622,53.498,4799.0
2022-09-22 12:25:00,58.98,58.98,58.85,58.85,9829.0,53.5071,53.5071,53.3892,53.3892,9829.0
2022-09-22 12:30:00,58.83,58.83,58.72,58.73,3673.0,53.371,53.371,53.2712,53.2803,3673.0
2022-09-22 12:35:00,58.73,58.86,58.69,58.75,11013.0,53.2803,53.3983,53.244,53.2985,11013.0
2022-09-22 12:40:00,58.8,58.92,58.8,58.87,5760.0,53.3438,53.4527,53.3438,53.4073,5760.0
2022-09-22 12:45:00,58.87,58.95,58.85,58.85,3799.0,53.4073,53.4799,53.3892,53.3892,3799.0
2022-09-22 12:50:00,58.87,59.02,58.86,58.93,4621.0,53.4073,53.5434,53.3983,53.4618,4621.0
2022-09-22 12:55:00,58.94,59.13,58.94,59.1,24381.0,53.4708,53.6432,53.4708,53.616,24381.0
2022-09-22 13:00:00,59.08,59.14,59.01,59.1,15689.0,53.5978,53.6523,53.5343,53.616,15689.0
2022-09-22 13:05:00,59.1,59.12,59.02,59.03,20269.0,53.616,53.6341,53.5434,53.5525,20269.0
2022-09-22 13:10:00,59.03,59.03,58.76,58.83,9562.0,53.5525,53.5525,53.3075,53.371,9562.0
2022-09-22 13:15:00,58.81,58.82,58.72,58.78,7214.0,53.3529,53.362,53.2712,53.3257,7214.0
2022-09-22 13:20:00,58.78,58.85,58.77,58.77,6861.0,53.3257,53.3892,53.3166,53.3166,6861.0
2022-09-22 13:25:00,58.8,58.89,58.77,58.89,7818.0,53.3438,53.4255,53.3166,53.4255,7818.0
2022-09-22 13:30:00,58.89,59.01,58.87,58.99,5109.0,53.4255,53.5343,53.4073,53.5162,5109.0
2022-09-22 13:35:00,59.0,59.04,58.98,59.0,3185.0,53.5253,53.5616,53.5071,53.5253,3185.0
2022-09-22 13:40:00,58.98,59.02,58.89,58.9,5351.0,53.5071,53.5434,53.4255,53.4345,5351.0
2022-09-22 13:45:00,58.87,58.98,58.84,58.96,5580.0,53.4073,53.5071,53.3801,53.489,5580.0
2022-09-22 13:50:00,58.94,59.01,58.93,59.0,2987.0,53.4708,53.5343,53.4618,53.5253,2987.0
2022-09-22 13:55:00,58.98,59.01,58.89,58.92,4675.0,53.5071,53.5343,53.4255,53.4527,4675.0
2022-09-22 14:00:00,58.88,58.9,58.81,58.81,2653.0,53.4164,53.4345,53.3529,53.3529,2653.0
2022-09-22 14:05:00,58.84,58.88,58.75,58.76,4129.0,53.3801,53.4164,53.2985,53.3075,4129.0
2022-09-22 14:10:00,58.75,58.78,58.69,58.74,5489.0,53.2985,53.3257,53.244,53.2894,5489.0
2022-09-22 14:15:00,58.7,58.79,58.7,58.73,4388.0,53.2531,53.3347,53.2531,53.2803,4388.0
2022-09-22 14:20:00,58.74,58.77,58.69,58.74,5722.0,53.2894,53.3166,53.244,53.2894,5722.0
2022-09-22 14:25:00,58.72,58.84,58.71,58.78,4563.0,53.2712,53.3801,53.2622,53.3257,4563.0
2022-09-22 14:30:00,58.78,58.85,58.74,58.8,5390.0,53.3257,53.3892,53.2894,53.3438,5390.0
2022-09-22 14:35:00,58.8,58.86,58.77,58.83,6085.0,53.3438,53.3983,53.3166,53.371,6085.0
2022-09-22 14:40:00,58.84,58.84,58.72,58.79,16743.0,53.3801,53.3801,53.2712,53.3347,16743.0
2022-09-22 14:45:00,58.78,58.78,58.7,58.78,16446.0,53.3257,53.3257,53.2531,53.3257,16446.0
2022-09-22 14:50:00,58.78,59.02,58.78,59.0,5588.0,53.3257,53.5434,53.3257,53.5253,5588.0
2022-09-22 14:55:00,58.97,59.0,58.92,58.93,6070.0,53.498,53.5253,53.4527,53.4618,6070.0
2022-09-22 15:00:00,58.97,59.2,58.97,59.19,10422.0,53.498,53.7067,53.498,53.6976,10422.0
2022-09-22 15:05:00,59.19,59.31,59.18,59.26,5958.0,53.6976,53.8065,53.6886,53.7611,5958.0
2022-09-22 15:10:00,59.29,59.41,59.26,59.4,13698.0,53.7884,53.8972,53.7611,53.8881,13698.0
2022-09-22 15:15:00,59.39,59.39,59.26,59.26,9329.0,53.8791,53.8791,53.7611,53.7611,9329.0
2022-09-22 15:20:00,59.25,59.26,59.12,59.15,12092.0,53.7521,53.7611,53.6341,53.6613,12092.0
2022-09-22 15:25:00,59.13,59.17,58.96,59.09,10327.0,53.6432,53.6795,53.489,53.6069,10327.0
2022-09-22 15:30:00,59.1,59.16,59.03,59.1,36366.0,53.616,53.6704,53.5525,53.616,36366.0
2022-09-22 15:35:00,59.1,59.17,59.05,59.08,18408.0,53.616,53.6795,53.5706,53.5978,18408.0
2022-09-22 15:40:00,59.08,59.13,59.05,59.1,9047.0,53.5978,53.6432,53.5706,53.616,9047.0
2022-09-22 15:45:00,59.13,59.32,59.12,59.22,19238.0,53.6432,53.8156,53.6341,53.7248,19238.0
2022-09-22 15:50:00,59.24,59.26,58.99,58.99,42716.0,53.743,53.7611,53.5162,53.5162,42716.0
2022-09-22 15:55:00,58.98,59.01,58.83,58.84,78145.0,53.5071,53.5343,53.371,53.3801,78145.0
2022-09-23 09:30:00,57.86,58.27,57.86,58.2,44076.0,52.491,52.863,52.491,52.7995,44076.0
2022-09-23 09:35:00,58.27,58.34,57.81,57.85,4112.0,52.863,52.9265,52.4457,52.482,4112.0
2022-09-23 09:40:00,57.84,58.13,57.81,58.13,6125.0,52.4729,52.736,52.4457,52.736,6125.0
2022-09-23 09:45:00,58.08,58.21,57.9,57.98,15931.0,52.6906,52.8086,52.5273,52.5999,15931.0
2022-09-23 09:50:00,57.97,58.02,57.76,57.82,15627.0,52.5908,52.6362,52.4003,52.4548,15627.0
2022-09-23 09:55:00,57.83,57.92,57.81,57.86,4538.0,52.4638,52.5455,52.4457,52.491,4538.0
2022-09-23 10:00:00,57.82,57.82,57.63,57.73,9999.0,52.4548,52.4548,52.2824,52.3731,9999.0
2022-09-23 10:05:00,57.76,57.82,57.65,57.73,4531.0,52.4003,52.4548,52.3005,52.3731,4531.0
2022-09-23 10:10:00,57.74,57.88,57.72,57.88,6340.0,52.3822,52.5092,52.364,52.5092,6340.0
2022-09-23 10:15:00,57.75,57.85,57.72,57.75,8809.0,52.3913,52.482,52.364,52.3913,8809.0
2022-09-23 10:20:00,57.71,57.77,57.64,57.75,41133.0,52.355,52.4094,52.2915,52.3913,41133.0
2022-09-23 10:25:00,57.72,57.86,57.7,57.86,6015.0,52.364,52.491,52.3459,52.491,6015.0
2022-09-23 10:30:00,57.82,57.93,57.77,57.77,28451.0,52.4548,52.5546,52.4094,52.4094,28451.0
2022-09-23 10:35:00,57.77,57.81,57.52,57.67,16727.0,52.4094,52.4457,52.1826,52.3187,16727.0
2022-09-23 10:40:00,57.67,57.83,57.66,57.78,4986.0,52.3187,52.4638,52.3096,52.4185,4986.0
2022-09-23 10:45:00,57.8,57.86,57.77,57.8,25659.0,52.4366,52.491,52.4094,52.4366,25659.0
2022-09-23 10:50:00,57.77,57.77,57.6,57.71,14896.0,52.4094,52.4094,52.2552,52.355,14896.0
2022-09-23 10:55:00,57.7,57.79,57.55,57.58,49769.0,52.3459,52.4275,52.2098,52.237,49769.0
2022-09-23 11:00:00,57.59,57.59,57.44,57.47,13682.0,52.2461,52.2461,52.11,52.1372,13682.0
2022-09-23 11:05:00,57.49,57.69,57.48,57.62,4247.0,52.1554,52.3368,52.1463,52.2733,4247.0
2022-09-23 11:10:00,57.67,57.68,57.44,57.45,5414.0,52.3187,52.3277,52.11,52.1191,5414.0
2022-09-23 11:15:00,57.44,57.6,57.44,57.6,4793.0,52.11,52.2552,52.11,52.2552,4793.0
2022-09-23 11:20:00,57.56,57.66,57.56,57.61,12974.0,52.2189,52.3096,52.2189,52.2642,12974.0
2022-09-23 11:25:00,57.6,57.6,57.4,57.41,23026.0,52.2552,52.2552,52.0737,52.0828,23026.0
2022-09-23 11:30:00,57.43,57.5,57.27,57.39,43923.0,52.1009,52.1645,51.9558,52.0647,43923.0
2022-09-23 11:35:00,57.41,57.47,57.41,57.45,3502.0,52.0828,52.1372,52.0828,52.1191,3502.0
2022-09-23 11:40:00,57.44,57.49,57.32,57.34,5756.0,52.11,52.1554,52.0012,52.0193,5756.0
2022-09-23 11:45:00,57.28,57.28,57.14,57.22,8514.0,51.9649,51.9649,51.8379,51.9104,8514.0
2022-09-23 11:50:00,57.2,57.25,57.19,57.21,5311.0,51.8923,51.9376,51.8832,51.9014,5311.0
2022-09-23 11:55:00,57.18,57.3,57.18,57.28,5760.0,51.8741,51.983,51.8741,51.9649,5760.0
2022-09-23 12:00:00,57.27,57.32,57.21,57.29,8183.0,51.9558,52.0012,51.9014,51.9739,8183.0
2022-09-23 12:05:00,57.29,57.32,57.11,57.17,9215.0,51.9739,52.0012,51.8106,51.8651,9215.0
2022-09-23 12:10:00,57.18,57.21,57.16,57.19,8488.0,51.8741,51.9014,51.856,51.8832,8488.0
2022-09-23 12:15:00,57.16,57.23,57.13,57.19,7371.0,51.856,51.9195,51.8288,51.8832,7371.0
2022-09-23 12:20:00,57.18,57.19,57.03,57.07,12724.0,51.8741,51.8832,51.7381,51.7744,12724.0
2022-09-23 12:25:00,57.09,57.11,56.93,56.95,51814.0,51.7925,51.8106,51.6473,51.6655,51814.0
2022-09-23 12:30:00,56.95,57.01,56.88,56.98,10076.0,51.6655,51.7199,51.602,51.6927,10076.0
2022-09-23 12:35:00,56.92,57.03,56.92,57.0,9890.0,51.6383,51.7381,51.6383,51.7108,9890.0
2022-09-23 12:40:00,57.02,57.08,56.95,56.95,6836.0,51.729,51.7834,51.6655,51.6655,6836.0
2022-09-23 12:45:00,56.92,57.0,56.88,56.97,13206.0,51.6383,51.7108,51.602,51.6836,13206.0
2022-09-23 12:50:00,56.94,57.13,56.93,57.08,15920.0,51.6564,51.8288,51.6473,51.7834,15920.0
2022-09-23 12:55:00,57.1,57.24,57.04,57.22,8182.0,51.8016,51.9286,51.7471,51.9104,8182.0
2022-09-23 13:00:00,57.2,57.32,57.14,57.26,9301.0,51.8923,52.0012,51.8379,51.9467,9301.0
2022-09-23 13:05:00,57.26,57.28,57.14,57.17,8188.0,51.9467,51.9649,51.8379,51.8651,8188.0
2022-09-23 13:10:00,57.1,57.16,57.03,57.11,5288.0,51.8016,51.856,51.7381,51.8106,5288.0
2022-09-23 13:15:00,57.11,57.2,57.09,57.2,12616.0,51.8106,51.8923,51.7925,51.8923,12616.0
2022-09-23 13:20:00,57.2,57.25,57.13,57.13,5415.0,51.8923,51.9376,51.8288,51.8288,5415.0
2022-09-23 13:25:00,57.14,57.14,57.03,57.03,3700.0,51.8379,51.8379,51.7381,51.7381,3700.0
2022-09-23 13:30:00,57.02,57.14,57.01,57.11,15912.0,51.729,51.8379,51.7199,51.8106,15912.0
2022-09-23 13:35:00,57.1,57.11,56.98,56.99,8249.0,51.8016,51.8106,51.6927,51.7018,8249.0
2022-09-23 13:40:00,56.98,57.04,56.97,57.02,5880.0,51.6927,51.7471,51.6836,51.729,5880.0
2022-09-23 13:45:00,57.03,57.24,57.03,57.21,7630.0,51.7381,51.9286,51.7381,51.9014,7630.0
2022-09-23 13:50:00,57.19,57.19,57.1,57.13,4805.0,51.8832,51.8832,51.8016,51.8288,4805.0
2022-09-23 13:55:00,57.12,57.22,57.09,57.18,6755.0,51.8197,51.9104,51.7925,51.8741,6755.0
2022-09-23 14:00:00,57.12,57.25,57.06,57.25,9415.0,51.8197,51.9376,51.7653,51.9376,9415.0
2022-09-23 14:05:00,57.28,57.31,57.08,57.08,7344.0,51.9649,51.9921,51.7834,51.7834,7344.0
2022-09-23 14:10:00,57.08,57.11,56.95,57.03,6802.0,51.7834,51.8106,51.6655,51.7381,6802.0
2022-09-23 14:15:00,57.05,57.06,56.96,56.99,6942.0,51.7562,51.7653,51.6746,51.7018,6942.0
2022-09-23 14:20:00,56.98,57.14,56.98,57.13,7520.0,51.6927,51.8379,51.6927,51.8288,7520.0
2022-09-23 14:25:00,57.11,57.22,57.1,57.17,5587.0,51.8106,51.9104,51.8016,51.8651,5587.0
2022-09-23 14:30:00,57.2,57.2,57.08,57.19,6524.0,51.8923,51.8923,51.7834,51.8832,6524.0
2022-09-23 14:35:00,57.18,57.19,57.1,57.12,4607.0,51.8741,51.8832,51.8016,51.8197,4607.0
2022-09-23 14:40:00,57.1,57.23,57.06,57.23,13360.0,51.8016,51.9195,51.7653,51.9195,13360.0
2022-09-23 14:45:00,57.25,57.25,57.14,57.19,20644.0,51.9376,51.9376,51.8379,51.8832,20644.0
2022-09-23 14:50:00,57.17,57.2,57.02,57.03,23967.0,51.8651,51.8923,51.729,51.7381,23967.0
2022-09-23 14:55:00,57.01,57.01,56.88,56.97,12181.0,51.7199,51.7199,51.602,51.6836,12181.0
2022-09-23 15:00:00,56.97,57.25,56.97,57.16,31030.0,51.6836,51.9376,51.6836,51.856,31030.0
2022-09-23 15:05:00,57.17,57.32,57.14,57.29,17254.0,51.8651,52.0012,51.8379,51.9739,17254.0
2022-09-23 15:10:00,57.29,57.3,57.13,57.18,13408.0,51.9739,51.983,51.8288,51.8741,13408.0
2022-09-23 15:15:00,57.2,57.36,57.2,57.23,22008.0,51.8923,52.0374,51.8923,51.9195,22008.0
2022-09-23 15:20:00,57.23,57.31,57.18,57.2,13056.0,51.9195,51.9921,51.8741,51.8923,13056.0
2022-09-23 15:25:00,57.18,57.27,57.14,57.27,21916.0,51.8741,51.9558,51.8379,51.9558,21916.0
2022-09-23 15:30:00,57.28,57.41,57.27,57.37,34348.0,51.9649,52.0828,51.9558,52.0465,34348.0
2022-09-23 15:35:00,57.37,57.48,57.28,57.48,24609.0,52.0465,52.1463,51.9649,52.1463,24609.0
2022-09-23 15:40:00,57.49,57.71,57.43,57.69,26413.0,52.1554,52.355,52.1009,52.3368,26413.0
2022-09-23 15:45:00,57.69,57.72,57.48,57.51,44909.0,52.3368,52.364,52.1463,52.1735,44909.0
2022-09-23 15:50:00,57.49,57.71,57.41,57.7,45767.0,52.1554,52.355,52.0828,52.3459,45767.0
2022-09-23 15:55:00,57.71,57.83,57.62,57.77,134726.0,52.355,52.4638,52.2733,52.4094,134726.0
2022-09-26 09:30:00,57.07,57.15,56.24,57.15,192079.0,51.7744,51.8469,51.0214,51.8469,192079.0
2022-09-26 09:35:00,57.23,57.65,57.2,57.57,17811.0,51.9195,52.3005,51.8923,52.228,17811.0
2022-09-26 09:40:00,57.57,57.62,57.1,57.21,27840.0,52.228,52.2733,51.8016,51.9014,27840.0
2022-09-26 09:45:00,57.22,57.32,57.1,57.25,21675.0,51.9104,52.0012,51.8016,51.9376,21675.0
2022-09-26 09:50:00,57.25,57.31,57.09,57.13,22449.0,51.9376,51.9921,51.7925,51.8288,22449.0
2022-09-26 09:55:00,57.12,57.35,57.04,57.18,43480.0,51.8197,52.0284,51.7471,51.8741,43480.0
2022-09-26 10:00:00,57.16,57.26,56.84,56.97,17067.0,51.856,51.9467,51.5657,51.6836,17067.0
2022-09-26 10:05:00,57.02,57.2,56.88,56.91,17534.0,51.729,51.8923,51.602,51.6292,17534.0
2022-09-26 10:10:00,56.89,57.11,56.77,57.11,16552.0,51.6111,51.8106,51.5022,51.8106,16552.0
2022-09-26 10:15:00,57.11,57.39,57.11,57.21,11036.0,51.8106,52.0647,51.8106,51.9014,11036.0
2022-09-26 10:20:00,57.21,57.27,57.11,57.23,12344.0,51.9014,51.9558,51.8106,51.9195,12344.0
2022-09-26 10:25:00,57.25,57.25,57.04,57.17,13096.0,51.9376,51.9376,51.7471,51.8651,13096.0
2022-09-26 10:30:00,57.14,57.14,57.0,57.01,5595.0,51.8379,51.8379,51.7108,51.7199,5595.0
2022-09-26 10:35:00,56.98,57.07,56.94,57.0,7157.0,51.6927,51.7744,51.6564,51.7108,7157.0
2022-09-26 10:40:00,57.0,57.0,56.9,56.99,7542.0,51.7108,51.7108,51.6201,51.7018,7542.0
2022-09-26 10:45:00,56.9,56.94,56.76,56.94,12597.0,51.6201,51.6564,51.4931,51.6564,12597.0
2022-09-26 10:50:00,56.94,56.98,56.82,56.87,8461.0,51.6564,51.6927,51.5476,51.5929,8461.0
2022-09-26 10:55:00,56.8,56.94,56.78,56.88,11894.0,51.5294,51.6564,51.5113,51.602,11894.0
2022-09-26 11:00:00,56.89,56.93,56.78,56.88,9230.0,51.6111,51.6473,51.5113,51.602,9230.0
2022-09-26 11:05:00,56.86,56.86,56.56,56.56,7956.0,51.5838,51.5838,51.3117,51.3117,7956.0
2022-09-26 11:10:00,56.53,56.66,56.49,56.65,11865.0,51.2845,51.4024,51.2482,51.3933,11865.0
2022-09-26 11:15:00,56.67,56.7,56.57,56.57,6040.0,51.4115,51.4387,51.3207,51.3207,6040.0
2022-09-26 11:20:00,56.58,56.66,56.49,56.61,53608.0,51.3298,51.4024,51.2482,51.357,53608.0
2022-09-26 11:25:00,56.61,56.62,56.45,56.46,11244.0,51.357,51.3661,51.2119,51.221,11244.0
2022-09-26 11:30:00,56.46,56.58,56.45,56.53,7230.0,51.221,51.3298,51.2119,51.2845,7230.0
2022-09-26 11:35:00,56.55,56.59,56.48,56.51,7234.0,51.3026,51.3389,51.2391,51.2663,7234.0
2022-09-26 11:40:00,56.53,56.61,56.37,56.37,5662.0,51.2845,51.357,51.1393,51.1393,5662.0
2022-09-26 11:45:00,56.35,56.43,56.27,56.38,6604.0,51.1212,51.1937,51.0486,51.1484,6604.0
2022-09-26 11:50:00,56.38,56.38,56.19,56.26,10769.0,51.1484,51.1484,50.976,51.0395,10769.0
2022-09-26 11:55:00,56.25,56.29,56.15,56.19,18207.0,51.0304,51.0667,50.9397,50.976,18207.0
2022-09-26 12:00:00,56.16,56.16,56.02,56.04,10485.0,50.9488,50.9488,50.8218,50.8399,10485.0
2022-09-26 12:05:00,56.0,56.05,55.9,55.95,23604.0,50.8036,50.849,50.7129,50.7583,23604.0
2022-09-26 12:10:00,55.92,56.01,55.87,56.0,33840.0,50.7311,50.8127,50.6857,50.8036,33840.0
2022-09-26 12:15:00,55.98,56.12,55.96,56.07,6789.0,50.7855,50.9125,50.7674,50.8671,6789.0
2022-09-26 12:20:00,56.06,56.07,55.83,55.83,9256.0,50.8581,50.8671,50.6494,50.6494,9256.0
2022-09-26 12:25:00,55.8,55.82,55.69,55.71,7545.0,50.6222,50.6403,50.5224,50.5405,7545.0
2022-09-26 12:30:00,55.71,55.73,55.52,55.55,18169.0,50.5405,50.5587,50.3682,50.3954,18169.0
2022-09-26 12:35:00,55.53,55.64,55.53,55.55,7348.0,50.3773,50.477,50.3773,50.3954,7348.0
2022-09-26 12:40:00,55.57,55.62,55.55,55.59,10496.0,50.4135,50.4589,50.3954,50.4317,10496.0
2022-09-26 12:45:00,55.59,55.69,55.59,55.66,13072.0,50.4317,50.5224,50.4317,50.4952,13072.0
2022-09-26 12:50:00,55.66,55.69,55.55,55.59,22985.0,50.4952,50.5224,50.3954,50.4317,22985.0
2022-09-26 12:55:00,55.62,55.9,55.61,55.88,29904.0,50.4589,50.7129,50.4498,50.6948,29904.0
2022-09-26 13:00:00,55.86,55.91,55.79,55.79,13815.0,50.6766,50.722,50.6131,50.6131,13815.0
2022-09-26 13:05:00,55.78,55.79,55.67,55.7,11789.0,50.6041,50.6131,50.5043,50.5315,11789.0
2022-09-26 13:10:00,55.68,55.68,55.56,55.58,7105.0,50.5133,50.5133,50.4045,50.4226,7105.0
2022-09-26 13:15:00,55.57,55.63,55.52,55.56,6716.0,50.4135,50.468,50.3682,50.4045,6716.0
2022-09-26 13:20:00,55.54,55.59,55.46,55.49,7532.0,50.3863,50.4317,50.3137,50.341,7532.0
2022-09-26 13:25:00,55.48,55.5,55.39,55.5,10491.0,50.3319,50.35,50.2502,50.35,10491.0
2022-09-26 13:30:00,55.51,55.65,55.51,55.56,14918.0,50.3591,50.4861,50.3591,50.4045,14918.0
2022-09-26 13:35:00,55.56,55.67,55.53,55.62,15032.0,50.4045,50.5043,50.3773,50.4589,15032.0
2022-09-26 13:40:00,55.57,55.59,55.51,55.53,4834.0,50.4135,50.4317,50.3591,50.3773,4834.0
2022-09-26 13:45:00,55.54,55.66,55.53,55.58,15737.0,50.3863,50.4952,50.3773,50.4226,15737.0
2022-09-26 13:50:00,55.57,55.67,55.5,55.54,7582.0,50.4135,50.5043,50.35,50.3863,7582.0
2022-09-26 13:55:00,55.53,55.53,55.32,55.33,16738.0,50.3773,50.3773,50.1867,50.1958,16738.0
2022-09-26 14:00:00,55.34,55.53,55.34,55.53,20102.0,50.2049,50.3773,50.2049,50.3773,20102.0
2022-09-26 14:05:00,55.51,55.57,55.45,55.55,9990.0,50.3591,50.4135,50.3047,50.3954,9990.0
2022-09-26 14:10:00,55.56,55.56,55.45,55.46,7517.0,50.4045,50.4045,50.3047,50.3137,7517.0
2022-09-26 14:15:00,55.44,55.44,55.37,55.4,13391.0,50.2956,50.2956,50.2321,50.2593,13391.0
2022-09-26 14:20:00,55.38,55.42,55.32,55.34,11491.0,50.2412,50.2775,50.1867,50.2049,11491.0
2022-09-26 14:25:00,55.35,55.38,55.27,55.28,8734.0,50.214,50.2412,50.1414,50.1505,8734.0
2022-09-26 14:30:00,55.27,55.39,55.27,55.33,7157.0,50.1414,50.2502,50.1414,50.1958,7157.0
2022-09-26 14:35:00,55.3,55.31,55.19,55.24,9972.0,50.1686,50.1777,50.0688,50.1142,9972.0
2022-09-26 14:40:00,55.26,55.27,55.16,55.23,12041.0,50.1323,50.1414,50.0416,50.1051,12041.0
2022-09-26 14:45:00,55.22,55.62,55.21,55.62,113703.0,50.096,50.4589,50.0869,50.4589,113703.0
2022-09-26 14:50:00,55.6,55.64,55.56,55.6,16379.0,50.4408,50.477,50.4045,50.4408,16379.0
2022-09-26 14:55:00,55.63,55.74,55.62,55.63,19157.0,50.468,50.5678,50.4589,50.468,19157.0
2022-09-26 15:00:00,55.63,55.83,55.63,55.82,10305.0,50.468,50.6494,50.468,50.6403,10305.0
2022-09-26 15:05:00,55.84,55.92,55.73,55.89,16948.0,50.6585,50.7311,50.5587,50.7038,16948.0
2022-09-26 15:10:00,55.9,55.93,55.78,55.82,12939.0,50.7129,50.7401,50.6041,50.6403,12939.0
2022-09-26 15:15:00,55.79,55.97,55.68,55.88,25445.0,50.6131,50.7764,50.5133,50.6948,25445.0
2022-09-26 15:20:00,55.87,55.98,55.76,55.79,21200.0,50.6857,50.7855,50.5859,50.6131,21200.0
2022-09-26 15:25:00,55.77,55.8,55.7,55.76,11426.0,50.595,50.6222,50.5315,50.5859,11426.0
2022-09-26 15:30:00,55.73,55.73,55.59,55.68,16437.0,50.5587,50.5587,50.4317,50.5133,16437.0
2022-09-26 15:35:00,55.64,55.78,55.59,55.6,17792.0,50.477,50.6041,50.4317,50.4408,17792.0
2022-09-26 15:40:00,55.58,55.69,55.45,55.55,27041.0,50.4226,50.5224,50.3047,50.3954,27041.0
2022-09-26 15:45:00,55.56,55.71,55.51,55.65,27315.0,50.4045,50.5405,50.3591,50.4861,27315.0
2022-09-26 15:50:00,55.64,55.77,55.47,55.65,49715.0,50.477,50.595,50.3228,50.4861,49715.0
2022-09-26 15:55:00,55.63,55.63,55.31,55.37,105942.0,50.468,50.468,50.1777,50.2321,105942.0
2022-09-27 09:30:00,56.52,56.63,56.25,56.62,44664.0,51.2754,51.3752,51.0304,51.3661,44664.0
2022-09-27 09:35:00,56.64,56.78,56.52,56.57,7367.0,51.3843,51.5113,51.2754,51.3207,7367.0
2022-09-27 09:40:00,56.54,56.59,56.41,56.51,14485.0,51.2935,51.3389,51.1756,51.2663,14485.0
2022-09-27 09:45:00,56.5,56.5,56.21,56.21,9987.0,51.2572,51.2572,50.9942,50.9942,9987.0
2022-09-27 09:50:00,56.22,56.25,56.05,56.23,15592.0,51.0032,51.0304,50.849,51.0123,15592.0
2022-09-27 09:55:00,56.19,56.27,56.14,56.19,18411.0,50.976,51.0486,50.9306,50.976,18411.0
2022-09-27 10:00:00,56.18,56.24,55.92,56.02,53554.0,50.9669,51.0214,50.7311,50.8218,53554.0
2022-09-27 10:05:00,55.99,56.11,55.94,55.96,4796.0,50.7946,50.9034,50.7492,50.7674,4796.0
2022-09-27 10:10:00,56.05,56.34,56.05,56.28,5623.0,50.849,51.1121,50.849,51.0577,5623.0
2022-09-27 10:15:00,56.23,56.23,55.99,56.07,5212.0,51.0123,51.0123,50.7946,50.8671,5212.0
2022-09-27 10:20:00,56.04,56.31,56.04,56.29,6176.0,50.8399,51.0849,50.8399,51.0667,6176.0
2022-09-27 10:25:00,56.32,56.37,56.21,56.21,2760.0,51.0939,51.1393,50.9942,50.9942,2760.0
2022-09-27 10:30:00,56.26,56.59,56.25,56.4,28843.0,51.0395,51.3389,51.0304,51.1665,28843.0
2022-09-27 10:35:00,56.37,56.52,56.31,56.34,12320.0,51.1393,51.2754,51.0849,51.1121,12320.0
2022-09-27 10:40:00,56.33,56.59,56.31,56.59,11827.0,51.103,51.3389,51.0849,51.3389,11827.0
2022-09-27 10:45:00,56.59,56.61,56.48,56.48,8464.0,51.3389,51.357,51.2391,51.2391,8464.0
2022-09-27 10:50:00,56.48,56.57,56.38,56.41,12760.0,51.2391,51.3207,51.1484,51.1756,12760.0
2022-09-27 10:55:00,56.42,56.5,56.4,56.48,6121.0,51.1847,51.2572,51.1665,51.2391,6121.0
2022-09-27 11:00:00,56.49,56.54,56.3,56.37,10493.0,51.2482,51.2935,51.0758,51.1393,10493.0
2022-09-27 11:05:00,56.36,56.55,56.35,56.55,5118.0,51.1302,51.3026,51.1212,51.3026,5118.0
2022-09-27 11:10:00,56.59,56.59,56.37,56.37,7215.0,51.3389,51.3389,51.1393,51.1393,7215.0
2022-09-27 11:15:00,56.38,56.39,56.28,56.28,6034.0,51.1484,51.1575,51.0577,51.0577,6034.0
2022-09-27 11:20:00,56.25,56.34,56.21,56.24,8579.0,51.0304,51.1121,50.9942,51.0214,8579.0
2022-09-27 11:25:00,56.24,56.26,56.04,56.08,8681.0,51.0214,51.0395,50.8399,50.8762,8681.0
2022-09-27 11:30:00,56.09,56.15,56.06,56.07,6906.0,50.8853,50.9397,50.8581,50.8671,6906.0
2022-09-27 11:35:00,56.06,56.15,56.03,56.11,5281.0,50.8581,50.9397,50.8309,50.9034,5281.0
2022-09-27 11:40:00,56.1,56.16,56.04,56.14,8203.0,50.8944,50.9488,50.8399,50.9306,8203.0
2022-09-27 11:45:00,56.13,56.18,56.06,56.15,5729.0,50.9216,50.9669,50.8581,50.9397,5729.0
2022-09-27 11:50:00,56.18,56.24,56.07,56.08,14364.0,50.9669,51.0214,50.8671,50.8762,14364.0
2022-09-27 11:55:00,56.06,56.2,56.06,56.13,6978.0,50.8581,50.9851,50.8581,50.9216,6978.0
2022-09-27 12:00:00,56.11,56.13,55.94,56.1,10215.0,50.9034,50.9216,50.7492,50.8944,10215.0
2022-09-27 12:05:00,56.09,56.1,55.87,55.97,6831.0,50.8853,50.8944,50.6857,50.7764,6831.0
2022-09-27 12:10:00,55.89,55.91,55.67,55.77,7419.0,50.7038,50.722,50.5043,50.595,7419.0
2022-09-27 12:15:00,55.75,55.75,55.61,55.61,4929.0,50.5768,50.5768,50.4498,50.4498,4929.0
2022-09-27 12:20:00,55.62,55.71,55.59,55.7,16841.0,50.4589,50.5405,50.4317,50.5315,16841.0
2022-09-27 12:25:00,55.65,55.7,55.57,55.65,12107.0,50.4861,50.5315,50.4135,50.4861,12107.0
2022-09-27 12:30:00,55.67,55.83,55.65,55.8,4815.0,50.5043,50.6494,50.4861,50.6222,4815.0
2022-09-27 12:35:00,55.81,55.84,55.7,55.74,9032.0,50.6313,50.6585,50.5315,50.5678,9032.0
2022-09-27 12:40:00,55.74,55.82,55.71,55.79,5178.0,50.5678,50.6403,50.5405,50.6131,5178.0
2022-09-27 12:45:00,55.79,55.87,55.76,55.85,3735.0,50.6131,50.6857,50.5859,50.6676,3735.0
2022-09-27 12:50:00,55.85,55.96,55.7,55.95,5423.0,50.6676,50.7674,50.5315,50.7583,5423.0
2022-09-27 12:55:00,55.95,55.95,55.88,55.89,4119.0,50.7583,50.7583,50.6948,50.7038,4119.0
2022-09-27 13:00:00,55.87,55.87,55.65,55.65,7703.0,50.6857,50.6857,50.4861,50.4861,7703.0
2022-09-27 13:05:00,55.67,55.85,55.66,55.75,6969.0,50.5043,50.6676,50.4952,50.5768,6969.0
2022-09-27 13:10:00,55.74,55.77,55.62,55.77,5386.0,50.5678,50.595,50.4589,50.595,5386.0
2022-09-27 13:15:00,55.82,55.89,55.77,55.85,6791.0,50.6403,50.7038,50.595,50.6676,6791.0
2022-09-27 13:20:00,55.85,55.86,55.76,55.77,5882.0,50.6676,50.6766,50.5859,50.595,5882.0
2022-09-27 13:25:00,55.78,55.79,55.64,55.77,3087.0,50.6041,50.6131,50.477,50.595,3087.0
2022-09-27 13:30:00,55.7,55.83,55.7,55.83,2746.0,50.5315,50.6494,50.5315,50.6494,2746.0
2022-09-27 13:35:00,55.83,55.83,55.65,55.65,3922.0,50.6494,50.6494,50.4861,50.4861,3922.0
2022-09-27 13:40:00,55.65,55.71,55.56,55.67,5465.0,50.4861,50.5405,50.4045,50.5043,5465.0
2022-09-27 13:45:00,55.7,55.78,55.7,55.72,5447.0,50.5315,50.6041,50.5315,50.5496,5447.0
2022-09-27 13:50:00,55.72,55.79,55.67,55.7,8711.0,50.5496,50.6131,50.5043,50.5315,8711.0
2022-09-27 13:55:00,55.71,55.81,55.62,55.81,11884.0,50.5405,50.6313,50.4589,50.6313,11884.0
2022-09-27 14:00:00,55.82,56.0,55.79,56.0,6163.0,50.6403,50.8036,50.6131,50.8036,6163.0
2022-09-27 14:05:00,55.96,55.98,55.87,55.88,5336.0,50.7674,50.7855,50.6857,50.6948,5336.0
2022-09-27 14:10:00,55.88,55.95,55.86,55.9,6001.0,50.6948,50.7583,50.6766,50.7129,6001.0
2022-09-27 14:15:00,55.9,55.94,55.87,55.88,5160.0,50.7129,50.7492,50.6857,50.6948,5160.0
2022-09-27 14:20:00,55.85,55.93,55.82,55.93,7683.0,50.6676,50.7401,50.6403,50.7401,7683.0
2022-09-27 14:25:00,55.94,55.99,55.89,55.95,8007.0,50.7492,50.7946,50.7038,50.7583,8007.0
2022-09-27 14:30:00,55.96,56.0,55.87,55.98,8370.0,50.7674,50.8036,50.6857,50.7855,8370.0
2022-09-27 14:35:00,55.98,56.23,55.96,56.21,5555.0,50.7855,51.0123,50.7674,50.9942,5555.0
2022-09-27 14:40:00,56.25,56.36,56.24,56.24,8142.0,51.0304,51.1302,51.0214,51.0214,8142.0
2022-09-27 14:45:00,56.23,56.45,56.15,56.44,17770.0,51.0123,51.2119,50.9397,51.2028,17770.0
2022-09-27 14:50:00,56.42,56.45,56.35,56.37,10439.0,51.1847,51.2119,51.1212,51.1393,10439.0
2022-09-27 14:55:00,56.36,56.43,56.33,56.41,6712.0,51.1302,51.1937,51.103,51.1756,6712.0
2022-09-27 15:00:00,56.39,56.39,56.21,56.33,18223.0,51.1575,51.1575,50.9942,51.103,18223.0
2022-09-27 15:05:00,56.31,56.4,56.29,56.4,5511.0,51.0849,51.1665,51.0667,51.1665,5511.0
2022-09-27 15:10:00,56.4,56.43,56.34,56.39,4503.0,51.1665,51.1937,51.1121,51.1575,4503.0
2022-09-27 15:15:00,56.35,56.45,56.27,56.44,11077.0,51.1212,51.2119,51.0486,51.2028,11077.0
2022-09-27 15:20:00,56.45,56.49,56.38,56.45,6120.0,51.2119,51.2482,51.1484,51.2119,6120.0
2022-09-27 15:25:00,56.43,56.43,56.27,56.33,10350.0,51.1937,51.1937,51.0486,51.103,10350.0
2022-09-27 15:30:00,56.34,56.35,56.2,56.3,15901.0,51.1121,51.1212,50.9851,51.0758,15901.0
2022-09-27 15:35:00,56.31,56.39,56.24,56.28,26027.0,51.0849,51.1575,51.0214,51.0577,26027.0
2022-09-27 15:40:00,56.27,56.49,56.25,56.49,15408.0,51.0486,51.2482,51.0304,51.2482,15408.0
2022-09-27 15:45:00,56.48,56.48,56.27,56.39,93132.0,51.2391,51.2391,51.0486,51.1575,93132.0
2022-09-27 15:50:00,56.38,56.52,56.38,56.52,28053.0,51.1484,51.2754,51.1484,51.2754,28053.0
2022-09-27 15:55:00,56.51,56.6,56.47,56.52,72082.0,51.2663,51.348,51.23,51.2754,72082.0
2022-09-28 09:30:00,56.54,56.68,56.29,56.53,32777.0,51.2935,51.4205,51.0667,51.2845,32777.0
2022-09-28 09:35:00,56.51,56.83,56.48,56.82,13544.0,51.2663,51.5566,51.2391,51.5476,13544.0
2022-09-28 09:40:00,56.73,57.02,56.73,56.99,11577.0,51.4659,51.729,51.4659,51.7018,11577.0
2022-09-28 09:45:00,56.94,57.0,56.75,56.87,6315.0,51.6564,51.7108,51.484,51.5929,6315.0
2022-09-28 09:50:00,56.85,57.08,56.81,56.93,12292.0,51.5748,51.7834,51.5385,51.6473,12292.0
2022-09-28 09:55:00,56.93,57.07,56.9,56.95,3639.0,51.6473,51.7744,51.6201,51.6655,3639.0
2022-09-28 10:00:00,56.95,57.08,56.77,56.83,11240.0,51.6655,51.7834,51.5022,51.5566,11240.0
2022-09-28 10:05:00,56.75,56.94,56.61,56.61,5054.0,51.484,51.6564,51.357,51.357,5054.0
2022-09-28 10:10:00,56.62,56.8,56.62,56.8,3400.0,51.3661,51.5294,51.3661,51.5294,3400.0
2022-09-28 10:15:00,56.75,56.81,56.57,56.73,4361.0,51.484,51.5385,51.3207,51.4659,4361.0
2022-09-28 10:20:00,56.75,56.87,56.69,56.83,5945.0,51.484,51.5929,51.4296,51.5566,5945.0
2022-09-28 10:25:00,56.84,56.92,56.79,56.86,13013.0,51.5657,51.6383,51.5203,51.5838,13013.0
2022-09-28 10:30:00,56.86,56.89,56.78,56.85,8003.0,51.5838,51.6111,51.5113,51.5748,8003.0
2022-09-28 10:35:00,56.84,56.95,56.76,56.78,3768.0,51.5657,51.6655,51.4931,51.5113,3768.0
2022-09-28 10:40:00,56.79,56.87,56.72,56.76,3547.0,51.5203,51.5929,51.4568,51.4931,3547.0
2022-09-28 10:45:00,56.75,56.87,56.73,56.83,9477.0,51.484,51.5929,51.4659,51.5566,9477.0
2022-09-28 10:50:00,56.83,56.83,56.69,56.75,6505.0,51.5566,51.5566,51.4296,51.484,6505.0
2022-09-28 10:55:00,56.76,56.78,56.54,56.54,13061.0,51.4931,51.5113,51.2935,51.2935,13061.0
2022-09-28 11:00:00,56.52,56.64,56.46,56.58,20638.0,51.2754,51.3843,51.221,51.3298,20638.0
2022-09-28 11:05:00,56.54,56.61,56.52,56.54,8314.0,51.2935,51.357,51.2754,51.2935,8314.0
2022-09-28 11:10:00,56.52,56.7,56.52,56.65,7852.0,51.2754,51.4387,51.2754,51.3933,7852.0
2022-09-28 11:15:00,56.67,56.72,56.65,56.65,5018.0,51.4115,51.4568,51.3933,51.3933,5018.0
2022-09-28 11:20:00,56.72,56.89,56.71,56.81,7761.0,51.4568,51.6111,51.4478,51.5385,7761.0
2022-09-28 11:25:00,56.81,56.86,56.68,56.7,17656.0,51.5385,51.5838,51.4205,51.4387,17656.0
2022-09-28 11:30:00,56.72,56.73,56.52,56.62,6341.0,51.4568,51.4659,51.2754,51.3661,6341.0
2022-09-28 11:35:00,56.64,56.74,56.61,56.62,6043.0,51.3843,51.475,51.357,51.3661,6043.0
2022-09-28 11:40:00,56.59,56.63,56.54,56.6,3397.0,51.3389,51.3752,51.2935,51.348,3397.0
2022-09-28 11:45:00,56.66,56.83,56.63,56.78,4978.0,51.4024,51.5566,51.3752,51.5113,4978.0
2022-09-28 11:50:00,56.79,56.8,56.75,56.78,4118.0,51.5203,51.5294,51.484,51.5113,4118.0
2022-09-28 11:55:00,56.85,56.88,56.8,56.88,3635.0,51.5748,51.602,51.5294,51.602,3635.0
2022-09-28 12:00:00,56.89,56.91,56.83,56.89,6027.0,51.6111,51.6292,51.5566,51.6111,6027.0
2022-09-28 12:05:00,56.9,56.93,56.88,56.9,3715.0,51.6201,51.6473,51.602,51.6201,3715.0
2022-09-28 12:10:00,56.92,57.17,56.92,57.13,12523.0,51.6383,51.8651,51.6383,51.8288,12523.0
2022-09-28 12:15:00,57.15,57.17,57.1,57.13,5022.0,51.8469,51.8651,51.8016,51.8288,5022.0
2022-09-28 12:20:00,57.15,57.15,56.94,56.94,6952.0,51.8469,51.8469,51.6564,51.6564,6952.0
2022-09-28 12:25:00,56.95,56.95,56.83,56.83,5157.0,51.6655,51.6655,51.5566,51.5566,5157.0
2022-09-28 12:30:00,56.85,56.87,56.77,56.85,3347.0,51.5748,51.5929,51.5022,51.5748,3347.0
2022-09-28 12:35:00,56.84,56.84,56.74,56.75,4325.0,51.5657,51.5657,51.475,51.484,4325.0
2022-09-28 12:40:00,56.74,56.81,56.72,56.81,4542.0,51.475,51.5385,51.4568,51.5385,4542.0
2022-09-28 12:45:00,56.83,56.93,56.83,56.83,11278.0,51.5566,51.6473,51.5566,51.5566,11278.0
2022-09-28 12:50:00,56.84,56.84,56.72,56.74,3632.0,51.5657,51.5657,51.4568,51.475,3632.0
2022-09-28 12:55:00,56.76,56.78,56.72,56.76,2455.0,51.4931,51.5113,51.4568,51.4931,2455.0
2022-09-28 13:00:00,56.79,56.81,56.71,56.81,4319.0,51.5203,51.5385,51.4478,51.5385,4319.0
2022-09-28 13:05:00,56.84,57.0,56.84,57.0,3128.0,51.5657,51.7108,51.5657,51.7108,3128.0
2022-09-28 13:10:00,56.98,57.0,56.91,56.98,3003.0,51.6927,51.7108,51.6292,51.6927,3003.0
2022-09-28 13:15:00,57.0,57.03,56.96,57.03,5689.0,51.7108,51.7381,51.6746,51.7381,5689.0
2022-09-28 13:20:00,57.01,57.03,56.97,56.97,3389.0,51.7199,51.7381,51.6836,51.6836,3389.0
2022-09-28 13:25:00,56.96,56.96,56.82,56.84,5388.0,51.6746,51.6746,51.5476,51.5657,5388.0
2022-09-28 13:30:00,56.83,56.84,56.78,56.84,3718.0,51.5566,51.5657,51.5113,51.5657,3718.0
2022-09-28 13:35:00,56.82,56.87,56.76,56.81,8203.0,51.5476,51.5929,51.4931,51.5385,8203.0
2022-09-28 13:40:00,56.82,56.84,56.74,56.8,3801.0,51.5476,51.5657,51.475,51.5294,3801.0
2022-09-28 13:45:00,56.74,56.74,56.58,56.63,11774.0,51.475,51.475,51.3298,51.3752,11774.0
2022-09-28 13:50:00,56.64,56.66,56.5,56.58,12681.0,51.3843,51.4024,51.2572,51.3298,12681.0
2022-09-28 13:55:00,56.6,56.74,56.58,56.74,12011.0,51.348,51.475,51.3298,51.475,12011.0
2022-09-28 14:00:00,56.71,56.76,56.69,56.71,2905.0,51.4478,51.4931,51.4296,51.4478,2905.0
2022-09-28 14:05:00,56.72,56.78,56.69,56.77,12041.0,51.4568,51.5113,51.4296,51.5022,12041.0
2022-09-28 14:10:00,56.76,56.83,56.74,56.74,2469.0,51.4931,51.5566,51.475,51.475,2469.0
2022-09-28 14:15:00,56.73,56.81,56.69,56.8,3217.0,51.4659,51.5385,51.4296,51.5294,3217.0
2022-09-28 14:20:00,56.78,56.83,56.74,56.74,8956.0,51.5113,51.5566,51.475,51.475,8956.0
2022-09-28 14:25:00,56.73,56.76,56.7,56.73,4949.0,51.4659,51.4931,51.4387,51.4659,4949.0
2022-09-28 14:30:00,56.76,56.85,56.76,56.84,6077.0,51.4931,51.5748,51.4931,51.5657,6077.0
2022-09-28 14:35:00,56.86,56.9,56.85,56.87,3782.0,51.5838,51.6201,51.5748,51.5929,3782.0
2022-09-28 14:40:00,56.89,56.9,56.75,56.8,4110.0,51.6111,51.6201,51.484,51.5294,4110.0
2022-09-28 14:45:00,56.82,56.83,56.77,56.81,3854.0,51.5476,51.5566,51.5022,51.5385,3854.0
2022-09-28 14:50:00,56.84,56.9,56.84,56.89,2400.0,51.5657,51.6201,51.5657,51.6111,2400.0
2022-09-28 14:55:00,56.91,56.95,56.9,56.92,4174.0,51.6292,51.6655,51.6201,51.6383,4174.0
2022-09-28 15:00:00,56.9,56.96,56.9,56.96,5749.0,51.6201,51.6746,51.6201,51.6746,5749.0
2022-09-28 15:05:00,56.95,57.13,56.93,57.07,10565.0,51.6655,51.8288,51.6473,51.7744,10565.0
2022-09-28 15:10:00,57.06,57.09,57.06,57.08,3084.0,51.7653,51.7925,51.7653,51.7834,3084.0
2022-09-28 15:15:00,57.05,57.11,56.94,56.96,12771.0,51.7562,51.8106,51.6564,51.6746,12771.0
2022-09-28 15:20:00,56.96,57.08,56.95,57.05,9049.0,51.6746,51.7834,51.6655,51.7562,9049.0
2022-09-28 15:25:00,57.06,57.16,57.06,57.11,5904.0,51.7653,51.856,51.7653,51.8106,5904.0
2022-09-28 15:30:00,57.12,57.21,57.11,57.2,13665.0,51.8197,51.9014,51.8106,51.8923,13665.0
2022-09-28 15:35:00,57.2,57.2,57.09,57.1,6442.0,51.8923,51.8923,51.7925,51.8016,6442.0
2022-09-28 15:40:00,57.1,57.17,57.09,57.12,14509.0,51.8016,51.8651,51.7925,51.8197,14509.0
2022-09-28 15:45:00,57.11,57.21,57.11,57.12,17053.0,51.8106,51.9014,51.8106,51.8197,17053.0
2022-09-28 15:50:00,57.14,57.21,57.08,57.11,40888.0,51.8379,51.9014,51.7834,51.8106,40888.0
2022-09-28 15:55:00,57.12,57.2,56.94,56.97,118941.0,51.8197,51.8923,51.6564,51.6836,118941.0
2022-09-29 09:30:00,55.72,55.72,53.89,54.03,159556.0,50.5496,50.5496,48.8894,49.0164,159556.0
2022-09-29 09:35:00,54.06,54.21,53.79,53.89,49108.0,49.0437,49.1797,48.7987,48.8894,49108.0
2022-09-29 09:40:00,53.92,54.22,53.92,54.05,55554.0,48.9166,49.1888,48.9166,49.0346,55554.0
2022-09-29 09:45:00,54.01,54.05,53.57,53.75,78171.0,48.9983,49.0346,48.5991,48.7624,78171.0
2022-09-29 09:50:00,53.8,54.21,53.79,54.1,26111.0,48.8078,49.1797,48.7987,49.0799,26111.0
2022-09-29 09:55:00,54.09,54.13,53.9,54.03,26342.0,49.0709,49.1072,48.8985,49.0164,26342.0
2022-09-29 10:00:00,53.99,54.0,53.62,53.7,30222.0,48.9802,48.9892,48.6445,48.7171,30222.0
2022-09-29 10:05:00,53.7,53.75,53.54,53.63,29431.0,48.7171,48.7624,48.5719,48.6536,29431.0
2022-09-29 10:10:00,53.61,53.86,53.61,53.78,51783.0,48.6354,48.8622,48.6354,48.7896,51783.0
2022-09-29 10:15:00,53.78,53.89,53.68,53.69,47673.0,48.7896,48.8894,48.6989,48.708,47673.0
2022-09-29 10:20:00,53.69,53.96,53.52,53.53,68217.0,48.708,48.9529,48.5538,48.5628,68217.0
2022-09-29 10:25:00,53.53,53.86,53.51,53.73,65707.0,48.5628,48.8622,48.5447,48.7443,65707.0
2022-09-29 10:30:00,53.75,53.75,53.44,53.46,108937.0,48.7624,48.7624,48.4812,48.4993,108937.0
2022-09-29 10:35:00,53.43,53.52,53.27,53.43,33662.0,48.4721,48.5538,48.327,48.4721,33662.0
2022-09-29 10:40:00,53.41,53.78,53.41,53.76,56726.0,48.454,48.7896,48.454,48.7715,56726.0
2022-09-29 10:45:00,53.78,53.94,53.75,53.77,42348.0,48.7896,48.9348,48.7624,48.7806,42348.0
2022-09-29 10:50:00,53.76,53.94,53.74,53.82,35181.0,48.7715,48.9348,48.7533,48.8259,35181.0
2022-09-29 10:55:00,53.79,53.79,53.53,53.55,33983.0,48.7987,48.7987,48.5628,48.581,33983.0
2022-09-29 11:00:00,53.53,53.72,53.45,53.49,42511.0,48.5628,48.7352,48.4903,48.5265,42511.0
2022-09-29 11:05:00,53.46,53.67,53.45,53.6,29360.0,48.4993,48.6898,48.4903,48.6263,29360.0
2022-09-29 11:10:00,53.61,53.66,53.25,53.25,48582.0,48.6354,48.6808,48.3088,48.3088,48582.0
2022-09-29 11:15:00,53.29,53.48,53.24,53.34,44017.0,48.3451,48.5175,48.2997,48.3905,44017.0
2022-09-29 11:20:00,53.34,53.35,53.13,53.18,39390.0,48.3905,48.3995,48.2,48.2453,39390.0
2022-09-29 11:25:00,53.17,53.3,53.04,53.27,42685.0,48.2362,48.3542,48.1183,48.327,42685.0
2022-09-29 11:30:00,53.28,53.63,53.21,53.62,22768.0,48.336,48.6536,48.2725,48.6445,22768.0
2022-09-29 11:35:00,53.65,53.66,53.57,53.6,25217.0,48.6717,48.6808,48.5991,48.6263,25217.0
2022-09-29 11:40:00,53.6,53.73,53.55,53.67,14331.0,48.6263,48.7443,48.581,48.6898,14331.0
2022-09-29 11:45:00,53.71,53.81,53.69,53.76,53923.0,48.7261,48.8169,48.708,48.7715,53923.0
2022-09-29 11:50:00,53.77,54.19,53.77,54.19,284538.0,48.7806,49.1616,48.7806,49.1616,284538.0
2022-09-29 11:55:00,54.22,54.23,53.93,53.97,46279.0,49.1888,49.1979,48.9257,48.962,46279.0
2022-09-29 12:00:00,53.94,54.0,53.83,53.97,29656.0,48.9348,48.9892,48.835,48.962,29656.0
2022-09-29 12:05:00,53.95,54.06,53.83,53.99,66210.0,48.9439,49.0437,48.835,48.9802,66210.0
2022-09-29 12:10:00,54.05,54.08,53.89,53.91,81882.0,49.0346,49.0618,48.8894,48.9076,81882.0
2022-09-29 12:15:00,53.91,53.98,53.75,53.77,22485.0,48.9076,48.9711,48.7624,48.7806,22485.0
2022-09-29 12:20:00,53.77,53.79,53.7,53.79,9414.0,48.7806,48.7987,48.7171,48.7987,9414.0
2022-09-29 12:25:00,53.75,53.75,53.55,53.61,26823.0,48.7624,48.7624,48.581,48.6354,26823.0
2022-09-29 12:30:00,53.58,53.66,53.5,53.59,14308.0,48.6082,48.6808,48.5356,48.6173,14308.0
2022-09-29 12:35:00,53.6,53.69,53.52,53.66,7528.0,48.6263,48.708,48.5538,48.6808,7528.0
2022-09-29 12:40:00,53.7,53.87,53.67,53.87,7404.0,48.7171,48.8713,48.6898,48.8713,7404.0
2022-09-29 12:45:00,53.86,53.88,53.65,53.68,10225.0,48.8622,48.8804,48.6717,48.6989,10225.0
2022-09-29 12:50:00,53.63,53.65,53.57,53.62,12291.0,48.6536,48.6717,48.5991,48.6445,12291.0
2022-09-29 12:55:00,53.64,53.66,53.39,53.43,15092.0,48.6626,48.6808,48.4358,48.4721,15092.0
2022-09-29 13:00:00,53.43,53.48,53.34,53.47,10713.0,48.4721,48.5175,48.3905,48.5084,10713.0
2022-09-29 13:05:00,53.48,53.52,53.36,53.36,11905.0,48.5175,48.5538,48.4086,48.4086,11905.0
2022-09-29 13:10:00,53.37,53.53,53.36,53.51,10270.0,48.4177,48.5628,48.4086,48.5447,10270.0
2022-09-29 13:15:00,53.53,53.62,53.53,53.54,6710.0,48.5628,48.6445,48.5628,48.5719,6710.0
2022-09-29 13:20:00,53.54,53.61,53.48,53.54,29021.0,48.5719,48.6354,48.5175,48.5719,29021.0
2022-09-29 13:25:00,53.53,53.74,53.53,53.71,9921.0,48.5628,48.7533,48.5628,48.7261,9921.0
2022-09-29 13:30:00,53.71,53.74,53.54,53.65,17695.0,48.7261,48.7533,48.5719,48.6717,17695.0
2022-09-29 13:35:00,53.64,53.81,53.63,53.72,15112.0,48.6626,48.8169,48.6536,48.7352,15112.0
2022-09-29 13:40:00,53.72,53.73,53.57,53.67,18755.0,48.7352,48.7443,48.5991,48.6898,18755.0
2022-09-29 13:45:00,53.67,53.73,53.64,53.68,8522.0,48.6898,48.7443,48.6626,48.6989,8522.0
2022-09-29 13:50:00,53.67,53.68,53.47,53.49,10941.0,48.6898,48.6989,48.5084,48.5265,10941.0
2022-09-29 13:55:00,53.47,53.5,53.38,53.4,7309.0,48.5084,48.5356,48.4268,48.4449,7309.0
2022-09-29 14:00:00,53.41,53.46,53.31,53.45,9547.0,48.454,48.4993,48.3633,48.4903,9547.0
2022-09-29 14:05:00,53.43,53.52,53.43,53.49,11044.0,48.4721,48.5538,48.4721,48.5265,11044.0
2022-09-29 14:10:00,53.5,53.61,53.43,53.61,55819.0,48.5356,48.6354,48.4721,48.6354,55819.0
2022-09-29 14:15:00,53.61,53.63,53.49,53.51,13376.0,48.6354,48.6536,48.5265,48.5447,13376.0
2022-09-29 14:20:00,53.49,53.58,53.47,53.55,28546.0,48.5265,48.6082,48.5084,48.581,28546.0
2022-09-29 14:25:00,53.55,53.74,53.54,53.71,10628.0,48.581,48.7533,48.5719,48.7261,10628.0
2022-09-29 14:30:00,53.71,53.85,53.71,53.79,37472.0,48.7261,48.8531,48.7261,48.7987,37472.0
2022-09-29 14:35:00,53.79,54.01,53.76,53.96,34351.0,48.7987,48.9983,48.7715,48.9529,34351.0
2022-09-29 14:40:00,53.96,53.97,53.77,53.84,41072.0,48.9529,48.962,48.7806,48.8441,41072.0
2022-09-29 14:45:00,53.85,53.87,53.78,53.78,18693.0,48.8531,48.8713,48.7896,48.7896,18693.0
2022-09-29 14:50:00,53.77,53.77,53.59,53.67,12525.0,48.7806,48.7806,48.6173,48.6898,12525.0
2022-09-29 14:55:00,53.69,53.74,53.67,53.67,8155.0,48.708,48.7533,48.6898,48.6898,8155.0
2022-09-29 15:00:00,53.68,53.84,53.68,53.78,11791.0,48.6989,48.8441,48.6989,48.7896,11791.0
2022-09-29 15:05:00,53.8,53.86,53.72,53.76,12882.0,48.8078,48.8622,48.7352,48.7715,12882.0
2022-09-29 15:10:00,53.76,53.99,53.76,53.99,35997.0,48.7715,48.9802,48.7715,48.9802,35997.0
2022-09-29 15:15:00,53.98,54.0,53.92,53.96,33442.0,48.9711,48.9892,48.9166,48.9529,33442.0
2022-09-29 15:20:00,53.97,54.0,53.89,53.92,29081.0,48.962,48.9892,48.8894,48.9166,29081.0
2022-09-29 15:25:00,53.91,54.07,53.9,54.02,32037.0,48.9076,49.0527,48.8985,49.0074,32037.0
2022-09-29 15:30:00,54.01,54.17,53.95,54.1,49445.0,48.9983,49.1434,48.9439,49.0799,49445.0
2022-09-29 15:35:00,54.09,54.3,54.01,54.23,37489.0,49.0709,49.2614,48.9983,49.1979,37489.0
2022-09-29 15:40:00,54.24,54.27,54.14,54.2,40194.0,49.207,49.2342,49.1162,49.1707,40194.0
2022-09-29 15:45:00,54.21,54.27,54.18,54.19,52248.0,49.1797,49.2342,49.1525,49.1616,52248.0
2022-09-29 15:50:00,54.2,54.31,54.16,54.25,69555.0,49.1707,49.2705,49.1344,49.216,69555.0
2022-09-29 15:55:00,54.27,54.42,54.22,54.41,144945.0,49.2342,49.3703,49.1888,49.3612,144945.0
2022-09-30 09:30:00,54.38,55.13,54.21,54.92,68237.0,49.334,50.0144,49.1797,49.8239,68237.0
2022-09-30 09:35:00,55.14,55.21,54.45,54.49,28407.0,50.0234,50.0869,49.3975,49.4338,28407.0
2022-09-30 09:40:00,54.49,54.69,54.34,54.45,18250.0,49.4338,49.6152,49.2977,49.3975,18250.0
2022-09-30 09:45:00,54.37,54.61,54.15,54.35,25428.0,49.3249,49.5426,49.1253,49.3067,25428.0
2022-09-30 09:50:00,54.29,54.54,54.23,54.53,24389.0,49.2523,49.4791,49.1979,49.47,24389.0
2022-09-30 09:55:00,54.52,54.84,54.46,54.56,26316.0,49.461,49.7513,49.4065,49.4973,26316.0
2022-09-30 10:00:00,54.58,54.75,54.44,54.7,8792.0,49.5154,49.6696,49.3884,49.6243,8792.0
2022-09-30 10:05:00,54.66,54.94,54.66,54.94,13590.0,49.588,49.842,49.588,49.842,13590.0
2022-09-30 10:10:00,54.94,55.06,54.76,54.87,8404.0,49.842,49.9509,49.6787,49.7785,8404.0
2022-09-30 10:15:00,54.93,54.95,54.67,54.78,11725.0,49.8329,49.8511,49.5971,49.6968,11725.0
2022-09-30 10:20:00,54.71,54.87,54.62,54.79,10167.0,49.6333,49.7785,49.5517,49.7059,10167.0
2022-09-30 10:25:00,54.78,54.94,54.73,54.91,15563.0,49.6968,49.842,49.6515,49.8148,15563.0
2022-09-30 10:30:00,54.93,55.21,54.92,55.2,19998.0,49.8329,50.0869,49.8239,50.0779,19998.0
2022-09-30 10:35:00,55.2,55.3,55.14,55.21,51136.0,50.0779,50.1686,50.0234,50.0869,51136.0
2022-09-30 10:40:00,55.21,55.21,54.95,55.1,32243.0,50.0869,50.0869,49.8511,49.9872,32243.0
2022-09-30 10:45:00,55.08,55.11,54.76,54.87,21551.0,49.969,49.9962,49.6787,49.7785,21551.0
2022-09-30 10:50:00,54.88,55.05,54.85,55.04,11187.0,49.7876,49.9418,49.7604,49.9327,11187.0
2022-09-30 10:55:00,55.04,55.16,55.02,55.11,17812.0,49.9327,50.0416,49.9146,49.9962,17812.0
2022-09-30 11:00:00,55.12,55.19,54.95,55.15,14588.0,50.0053,50.0688,49.8511,50.0325,14588.0
2022-09-30 11:05:00,55.14,55.33,55.08,55.31,13598.0,50.0234,50.1958,49.969,50.1777,13598.0
2022-09-30 11:10:00,55.32,55.36,55.25,55.34,5382.0,50.1867,50.223,50.1232,50.2049,5382.0
2022-09-30 11:15:00,55.34,55.36,55.2,55.21,20759.0,50.2049,50.223,50.0779,50.0869,20759.0
2022-09-30 11:20:00,55.19,55.2,55.04,55.17,16344.0,50.0688,50.0779,49.9327,50.0507,16344.0
2022-09-30 11:25:00,55.19,55.2,54.98,55.0,22339.0,50.0688,50.0779,49.8783,49.8964,22339.0
2022-09-30 11:30:00,55.01,55.07,54.95,54.98,12649.0,49.9055,49.9599,49.8511,49.8783,12649.0
2022-09-30 11:35:00,54.92,54.96,54.66,54.68,10461.0,49.8239,49.8601,49.588,49.6061,10461.0
2022-09-30 11:40:00,54.7,54.73,54.5,54.55,12561.0,49.6243,49.6515,49.4428,49.4882,12561.0
2022-09-30 11:45:00,54.52,54.61,54.49,54.57,7211.0,49.461,49.5426,49.4338,49.5063,7211.0
2022-09-30 11:50:00,54.55,54.61,54.47,54.49,9917.0,49.4882,49.5426,49.4156,49.4338,9917.0
2022-09-30 11:55:00,54.48,54.59,54.45,54.58,10976.0,49.4247,49.5245,49.3975,49.5154,10976.0
2022-09-30 12:00:00,54.56,54.56,54.36,54.41,45827.0,49.4973,49.4973,49.3158,49.3612,45827.0
2022-09-30 12:05:00,54.42,54.51,54.32,54.32,49355.0,49.3703,49.4519,49.2795,49.2795,49355.0
2022-09-30 12:10:00,54.31,54.43,54.3,54.4,16358.0,49.2705,49.3793,49.2614,49.3521,16358.0
2022-09-30 12:15:00,54.42,54.49,54.36,54.4,13541.0,49.3703,49.4338,49.3158,49.3521,13541.0
2022-09-30 12:20:00,54.39,54.39,54.16,54.32,14981.0,49.343,49.343,49.1344,49.2795,14981.0
2022-09-30 12:25:00,54.29,54.31,54.15,54.17,12828.0,49.2523,49.2705,49.1253,49.1434,12828.0
2022-09-30 12:30:00,54.19,54.26,54.12,54.24,12020.0,49.1616,49.2251,49.0981,49.207,12020.0
2022-09-30 12:35:00,54.23,54.48,54.23,54.47,6522.0,49.1979,49.4247,49.1979,49.4156,6522.0
2022-09-30 12:40:00,54.48,54.49,54.41,54.42,9152.0,49.4247,49.4338,49.3612,49.3703,9152.0
2022-09-30 12:45:00,54.42,54.45,54.35,54.41,12034.0,49.3703,49.3975,49.3067,49.3612,12034.0
2022-09-30 12:50:00,54.42,54.45,54.33,54.33,6304.0,49.3703,49.3975,49.2886,49.2886,6304.0
2022-09-30 12:55:00,54.33,54.33,54.21,54.24,11577.0,49.2886,49.2886,49.1797,49.207,11577.0
2022-09-30 13:00:00,54.26,54.3,54.19,54.26,6413.0,49.2251,49.2614,49.1616,49.2251,6413.0
2022-09-30 13:05:00,54.29,54.39,54.29,54.35,3975.0,49.2523,49.343,49.2523,49.3067,3975.0
2022-09-30 13:10:00,54.35,54.42,54.3,54.3,3738.0,49.3067,49.3703,49.2614,49.2614,3738.0
2022-09-30 13:15:00,54.31,54.32,54.21,54.21,9966.0,49.2705,49.2795,49.1797,49.1797,9966.0
2022-09-30 13:20:00,54.22,54.3,54.22,54.22,4691.0,49.1888,49.2614,49.1888,49.1888,4691.0
2022-09-30 13:25:00,54.23,54.46,54.22,54.41,11377.0,49.1979,49.4065,49.1888,49.3612,11377.0
2022-09-30 13:30:00,54.41,54.44,54.29,54.29,22531.0,49.3612,49.3884,49.2523,49.2523,22531.0
2022-09-30 13:35:00,54.3,54.3,54.13,54.15,8639.0,49.2614,49.2614,49.1072,49.1253,8639.0
2022-09-30 13:40:00,54.16,54.19,54.12,54.16,8038.0,49.1344,49.1616,49.0981,49.1344,8038.0
2022-09-30 13:45:00,54.14,54.15,54.05,54.08,16107.0,49.1162,49.1253,49.0346,49.0618,16107.0
2022-09-30 13:50:00,54.07,54.13,54.01,54.08,13390.0,49.0527,49.1072,48.9983,49.0618,13390.0
2022-09-30 13:55:00,54.07,54.11,54.03,54.04,9455.0,49.0527,49.089,49.0164,49.0255,9455.0
2022-09-30 14:00:00,54.03,54.04,53.95,53.99,9426.0,49.0164,49.0255,48.9439,48.9802,9426.0
2022-09-30 14:05:00,53.98,54.1,53.98,54.06,6865.0,48.9711,49.0799,48.9711,49.0437,6865.0
2022-09-30 14:10:00,54.08,54.17,54.08,54.16,5949.0,49.0618,49.1434,49.0618,49.1344,5949.0
2022-09-30 14:15:00,54.15,54.24,54.15,54.16,5124.0,49.1253,49.207,49.1253,49.1344,5124.0
2022-09-30 14:20:00,54.17,54.21,54.12,54.14,13560.0,49.1434,49.1797,49.0981,49.1162,13560.0
2022-09-30 14:25:00,54.14,54.16,54.07,54.15,5666.0,49.1162,49.1344,49.0527,49.1253,5666.0
2022-09-30 14:30:00,54.14,54.15,54.0,54.08,13953.0,49.1162,49.1253,48.9892,49.0618,13953.0
2022-09-30 14:35:00,54.07,54.08,53.89,53.95,12297.0,49.0527,49.0618,48.8894,48.9439,12297.0
2022-09-30 14:40:00,53.96,53.96,53.79,53.81,12607.0,48.9529,48.9529,48.7987,48.8169,12607.0
2022-09-30 14:45:00,53.81,53.81,53.64,53.71,11334.0,48.8169,48.8169,48.6626,48.7261,11334.0
2022-09-30 14:50:00,53.7,53.71,53.63,53.7,8016.0,48.7171,48.7261,48.6536,48.7171,8016.0
2022-09-30 14:55:00,53.7,53.7,53.53,53.56,13364.0,48.7171,48.7171,48.5628,48.5901,13364.0
2022-09-30 15:00:00,53.55,53.8,53.54,53.68,8399.0,48.581,48.8078,48.5719,48.6989,8399.0
2022-09-30 15:05:00,53.67,53.72,53.59,53.6,7422.0,48.6898,48.7352,48.6173,48.6263,7422.0
2022-09-30 15:10:00,53.59,53.66,53.51,53.53,12938.0,48.6173,48.6808,48.5447,48.5628,12938.0
2022-09-30 15:15:00,53.52,53.67,53.49,53.54,16327.0,48.5538,48.6898,48.5265,48.5719,16327.0
2022-09-30 15:20:00,53.55,53.55,53.43,53.49,21426.0,48.581,48.581,48.4721,48.5265,21426.0
2022-09-30 15:25:00,53.5,53.57,53.36,53.57,23501.0,48.5356,48.5991,48.4086,48.5991,23501.0
2022-09-30 15:30:00,53.56,53.68,53.55,53.59,37829.0,48.5901,48.6989,48.581,48.6173,37829.0
2022-09-30 15:35:00,53.57,53.57,53.42,53.45,19864.0,48.5991,48.5991,48.463,48.4903,19864.0
2022-09-30 15:40:00,53.43,53.54,53.41,53.42,28746.0,48.4721,48.5719,48.454,48.463,28746.0
2022-09-30 15:45:00,53.42,53.46,53.33,53.4,35274.0,48.463,48.4993,48.3814,48.4449,35274.0
2022-09-30 15:50:00,53.4,53.48,53.2,53.21,65223.0,48.4449,48.5175,48.2635,48.2725,65223.0
2022-09-30 15:55:00,53.22,53.25,53.12,53.2,207399.0,48.2816,48.3088,48.1909,48.2635,207399.0
2022-10-03 09:30:00,53.58,54.01,53.57,53.75,77107.0,48.6082,48.9983,48.5991,48.7624,77107.0
2022-10-03 09:35:00,53.68,54.05,53.66,53.85,18495.0,48.6989,49.0346,48.6808,48.8531,18495.0
2022-10-03 09:40:00,53.85,54.28,53.71,54.15,34042.0,48.8531,49.2432,48.7261,49.1253,34042.0
2022-10-03 09:45:00,54.18,54.52,54.17,54.47,31005.0,49.1525,49.461,49.1434,49.4156,31005.0
2022-10-03 09:50:00,54.46,54.6,54.35,54.44,13867.0,49.4065,49.5335,49.3067,49.3884,13867.0
2022-10-03 09:55:00,54.46,54.55,54.23,54.23,14005.0,49.4065,49.4882,49.1979,49.1979,14005.0
2022-10-03 10:00:00,54.35,54.97,54.28,54.8,106675.0,49.3067,49.8692,49.2432,49.715,106675.0
2022-10-03 10:05:00,54.8,54.99,54.77,54.9,108411.0,49.715,49.8874,49.6878,49.8057,108411.0
2022-10-03 10:10:00,54.91,54.95,54.59,54.65,78431.0,49.8148,49.8511,49.5245,49.5789,78431.0
2022-10-03 10:15:00,54.63,54.78,54.57,54.66,19353.0,49.5608,49.6968,49.5063,49.588,19353.0
2022-10-03 10:20:00,54.67,54.9,54.61,54.89,19391.0,49.5971,49.8057,49.5426,49.7966,19391.0
2022-10-03 10:25:00,54.91,55.02,54.87,55.0,146555.0,49.8148,49.9146,49.7785,49.8964,146555.0
2022-10-03 10:30:00,54.97,55.2,54.97,55.05,29812.0,49.8692,50.0779,49.8692,49.9418,29812.0
2022-10-03 10:35:00,55.05,55.09,54.89,54.95,24055.0,49.9418,49.9781,49.7966,49.8511,24055.0
2022-10-03 10:40:00,54.97,54.97,54.79,54.91,15930.0,49.8692,49.8692,49.7059,49.8148,15930.0
2022-10-03 10:45:00,54.95,54.99,54.77,54.78,16626.0,49.8511,49.8874,49.6878,49.6968,16626.0
2022-10-03 10:50:00,54.78,54.87,54.63,54.87,11549.0,49.6968,49.7785,49.5608,49.7785,11549.0
2022-10-03 10:55:00,54.82,54.97,54.81,54.91,78781.0,49.7331,49.8692,49.7241,49.8148,78781.0
2022-10-03 11:00:00,54.89,55.16,54.89,55.1,23853.0,49.7966,50.0416,49.7966,49.9872,23853.0
2022-10-03 11:05:00,55.12,55.44,55.11,55.41,79264.0,50.0053,50.2956,49.9962,50.2684,79264.0
2022-10-03 11:10:00,55.44,55.53,55.25,55.3,116580.0,50.2956,50.3773,50.1232,50.1686,116580.0
2022-10-03 11:15:00,55.32,55.5,55.32,55.34,19994.0,50.1867,50.35,50.1867,50.2049,19994.0
2022-10-03 11:20:00,55.33,55.37,55.18,55.28,31019.0,50.1958,50.2321,50.0597,50.1505,31019.0
2022-10-03 11:25:00,55.28,55.34,55.19,55.3,61777.0,50.1505,50.2049,50.0688,50.1686,61777.0
2022-10-03 11:30:00,55.32,55.34,55.03,55.03,147064.0,50.1867,50.2049,49.9236,49.9236,147064.0
2022-10-03 11:35:00,55.05,55.11,54.96,55.03,12875.0,49.9418,49.9962,49.8601,49.9236,12875.0
2022-10-03 11:40:00,55.05,55.05,54.86,54.95,33104.0,49.9418,49.9418,49.7694,49.8511,33104.0
2022-10-03 11:45:00,54.94,54.99,54.88,54.93,8556.0,49.842,49.8874,49.7876,49.8329,8556.0
2022-10-03 11:50:00,54.95,55.04,54.94,54.95,9462.0,49.8511,49.9327,49.842,49.8511,9462.0
2022-10-03 11:55:00,54.92,55.04,54.9,55.0,73903.0,49.8239,49.9327,49.8057,49.8964,73903.0
2022-10-03 12:00:00,55.01,55.15,54.99,55.15,11630.0,49.9055,50.0325,49.8874,50.0325,11630.0
2022-10-03 12:05:00,55.17,55.25,55.12,55.17,9077.0,50.0507,50.1232,50.0053,50.0507,9077.0
2022-10-03 12:10:00,55.16,55.21,55.1,55.12,7127.0,50.0416,50.0869,49.9872,50.0053,7127.0
2022-10-03 12:15:00,55.12,55.19,55.09,55.18,6022.0,50.0053,50.0688,49.9781,50.0597,6022.0
2022-10-03 12:20:00,55.18,55.18,54.98,55.11,27570.0,50.0597,50.0597,49.8783,49.9962,27570.0
2022-10-03 12:25:00,55.11,55.15,54.97,55.02,9315.0,49.9962,50.0325,49.8692,49.9146,9315.0
2022-10-03 12:30:00,54.99,54.99,54.87,54.98,8076.0,49.8874,49.8874,49.7785,49.8783,8076.0
2022-10-03 12:35:00,55.0,55.03,54.91,55.02,10944.0,49.8964,49.9236,49.8148,49.9146,10944.0
2022-10-03 12:40:00,55.03,55.03,54.85,54.88,11022.0,49.9236,49.9236,49.7604,49.7876,11022.0
2022-10-03 12:45:00,54.86,54.94,54.81,54.83,17440.0,49.7694,49.842,49.7241,49.7422,17440.0
2022-10-03 12:50:00,54.81,54.89,54.77,54.89,11443.0,49.7241,49.7966,49.6878,49.7966,11443.0
2022-10-03 12:55:00,54.88,54.96,54.85,54.91,20065.0,49.7876,49.8601,49.7604,49.8148,20065.0
2022-10-03 13:00:00,54.91,55.04,54.9,55.02,8984.0,49.8148,49.9327,49.8057,49.9146,8984.0
2022-10-03 13:05:00,55.04,55.04,54.95,54.98,27605.0,49.9327,49.9327,49.8511,49.8783,27605.0
2022-10-03 13:10:00,54.98,55.0,54.93,55.0,12092.0,49.8783,49.8964,49.8329,49.8964,12092.0
2022-10-03 13:15:00,54.98,54.98,54.91,54.92,11756.0,49.8783,49.8783,49.8148,49.8239,11756.0
2022-10-03 13:20:00,54.92,55.03,54.9,55.0,25760.0,49.8239,49.9236,49.8057,49.8964,25760.0
2022-10-03 13:25:00,55.01,55.13,54.97,55.11,114881.0,49.9055,50.0144,49.8692,49.9962,114881.0
2022-10-03 13:30:00,55.11,55.2,55.05,55.2,9206.0,49.9962,50.0779,49.9418,50.0779,9206.0
2022-10-03 13:35:00,55.17,55.2,55.08,55.11,13594.0,50.0507,50.0779,49.969,49.9962,13594.0
2022-10-03 13:40:00,55.11,55.15,55.09,55.1,6413.0,49.9962,50.0325,49.9781,49.9872,6413.0
2022-10-03 13:45:00,55.11,55.15,55.06,55.08,10961.0,49.9962,50.0325,49.9509,49.969,10961.0
2022-10-03 13:50:00,55.06,55.17,55.0,55.17,108926.0,49.9509,50.0507,49.8964,50.0507,108926.0
2022-10-03 13:55:00,55.1,55.18,55.06,55.18,19717.0,49.9872,50.0597,49.9509,50.0597,19717.0
2022-10-03 14:00:00,55.18,55.21,55.13,55.21,10089.0,50.0597,50.0869,50.0144,50.0869,10089.0
2022-10-03 14:05:00,55.21,55.27,55.13,55.17,19557.0,50.0869,50.1414,50.0144,50.0507,19557.0
2022-10-03 14:10:00,55.18,55.28,55.17,55.26,8848.0,50.0597,50.1505,50.0507,50.1323,8848.0
2022-10-03 14:15:00,55.26,55.39,55.23,55.35,92564.0,50.1323,50.2502,50.1051,50.214,92564.0
2022-10-03 14:20:00,55.34,55.45,55.33,55.38,26114.0,50.2049,50.3047,50.1958,50.2412,26114.0
2022-10-03 14:25:00,55.39,55.39,55.23,55.29,35728.0,50.2502,50.2502,50.1051,50.1595,35728.0
2022-10-03 14:30:00,55.29,55.35,55.23,55.35,27257.0,50.1595,50.214,50.1051,50.214,27257.0
2022-10-03 14:35:00,55.35,55.44,55.32,55.44,15674.0,50.214,50.2956,50.1867,50.2956,15674.0
2022-10-03 14:40:00,55.42,55.48,55.42,55.46,15778.0,50.2775,50.3319,50.2775,50.3137,15778.0
2022-10-03 14:45:00,55.46,55.49,55.41,55.43,16907.0,50.3137,50.341,50.2684,50.2865,16907.0
2022-10-03 14:50:00,55.41,55.47,55.38,55.45,15392.0,50.2684,50.3228,50.2412,50.3047,15392.0
2022-10-03 14:55:00,55.47,55.59,55.46,55.54,13264.0,50.3228,50.4317,50.3137,50.3863,13264.0
2022-10-03 15:00:00,55.55,55.63,55.45,55.5,77550.0,50.3954,50.468,50.3047,50.35,77550.0
2022-10-03 15:05:00,55.48,55.63,55.48,55.56,86073.0,50.3319,50.468,50.3319,50.4045,86073.0
2022-10-03 15:10:00,55.57,55.57,55.32,55.37,121342.0,50.4135,50.4135,50.1867,50.2321,121342.0
2022-10-03 15:15:00,55.38,55.4,55.16,55.18,39361.0,50.2412,50.2593,50.0416,50.0597,39361.0
2022-10-03 15:20:00,55.2,55.28,55.12,55.28,18382.0,50.0779,50.1505,50.0053,50.1505,18382.0
2022-10-03 15:25:00,55.28,55.28,55.17,55.18,24451.0,50.1505,50.1505,50.0507,50.0597,24451.0
2022-10-03 15:30:00,55.18,55.22,54.92,54.96,49207.0,50.0597,50.096,49.8239,49.8601,49207.0
2022-10-03 15:35:00,54.96,54.99,54.91,54.94,39523.0,49.8601,49.8874,49.8148,49.842,39523.0
2022-10-03 15:40:00,54.93,54.96,54.82,54.91,32765.0,49.8329,49.8601,49.7331,49.8148,32765.0
2022-10-03 15:45:00,54.91,54.91,54.78,54.81,41899.0,49.8148,49.8148,49.6968,49.7241,41899.0
2022-10-03 15:50:00,54.82,54.84,54.68,54.78,81577.0,49.7331,49.7513,49.6061,49.6968,81577.0
2022-10-03 15:55:00,54.77,54.78,54.65,54.75,161453.0,49.6878,49.6968,49.5789,49.6696,161453.0
2022-10-04 09:30:00,55.78,56.33,55.69,55.89,77285.0,50.6041,51.103,50.5224,50.7038,77285.0
2022-10-04 09:35:00,55.87,56.08,55.87,56.02,9380.0,50.6857,50.8762,50.6857,50.8218,9380.0
2022-10-04 09:40:00,55.99,55.99,55.78,55.85,11401.0,50.7946,50.7946,50.6041,50.6676,11401.0
2022-10-04 09:45:00,55.88,56.26,55.88,56.16,10708.0,50.6948,51.0395,50.6948,50.9488,10708.0
2022-10-04 09:50:00,56.16,56.45,56.06,56.38,34731.0,50.9488,51.2119,50.8581,51.1484,34731.0
2022-10-04 09:55:00,56.37,56.65,56.15,56.53,65034.0,51.1393,51.3933,50.9397,51.2845,65034.0
2022-10-04 10:00:00,56.51,56.73,56.34,56.73,84230.0,51.2663,51.4659,51.1121,51.4659,84230.0
2022-10-04 10:05:00,56.81,56.81,56.53,56.66,58885.0,51.5385,51.5385,51.2845,51.4024,58885.0
2022-10-04 10:10:00,56.62,56.65,56.48,56.51,28918.0,51.3661,51.3933,51.2391,51.2663,28918.0
2022-10-04 10:15:00,56.51,56.6,56.41,56.52,24221.0,51.2663,51.348,51.1756,51.2754,24221.0
2022-10-04 10:20:00,56.52,56.61,56.42,56.59,58882.0,51.2754,51.357,51.1847,51.3389,58882.0
2022-10-04 10:25:00,56.55,56.78,56.51,56.56,119571.0,51.3026,51.5113,51.2663,51.3117,119571.0
2022-10-04 10:30:00,56.59,56.75,56.59,56.75,16286.0,51.3389,51.484,51.3389,51.484,16286.0
2022-10-04 10:35:00,56.76,56.83,56.69,56.81,31112.0,51.4931,51.5566,51.4296,51.5385,31112.0
2022-10-04 10:40:00,56.79,56.92,56.76,56.77,8238.0,51.5203,51.6383,51.4931,51.5022,8238.0
2022-10-04 10:45:00,56.77,56.85,56.67,56.77,13162.0,51.5022,51.5748,51.4115,51.5022,13162.0
2022-10-04 10:50:00,56.78,56.78,56.63,56.75,27404.0,51.5113,51.5113,51.3752,51.484,27404.0
2022-10-04 10:55:00,56.72,56.83,56.7,56.79,16763.0,51.4568,51.5566,51.4387,51.5203,16763.0
2022-10-04 11:00:00,56.79,56.92,56.68,56.7,10547.0,51.5203,51.6383,51.4205,51.4387,10547.0
2022-10-04 11:05:00,56.69,56.9,56.67,56.69,40726.0,51.4296,51.6201,51.4115,51.4296,40726.0
2022-10-04 11:10:00,56.7,56.98,56.7,56.98,143085.0,51.4387,51.6927,51.4387,51.6927,143085.0
2022-10-04 11:15:00,57.0,57.23,56.98,57.2,63729.0,51.7108,51.9195,51.6927,51.8923,63729.0
2022-10-04 11:20:00,57.2,57.27,57.15,57.27,16841.0,51.8923,51.9558,51.8469,51.9558,16841.0
2022-10-04 11:25:00,57.27,57.27,57.15,57.18,86266.0,51.9558,51.9558,51.8469,51.8741,86266.0
2022-10-04 11:30:00,57.18,57.37,57.15,57.25,114644.0,51.8741,52.0465,51.8469,51.9376,114644.0
2022-10-04 11:35:00,57.3,57.43,57.19,57.25,69831.0,51.983,52.1009,51.8832,51.9376,69831.0
2022-10-04 11:40:00,57.25,57.27,57.06,57.12,19657.0,51.9376,51.9558,51.7653,51.8197,19657.0
2022-10-04 11:45:00,57.11,57.16,57.06,57.11,25064.0,51.8106,51.856,51.7653,51.8106,25064.0
2022-10-04 11:50:00,57.12,57.3,57.12,57.3,10937.0,51.8197,51.983,51.8197,51.983,10937.0
2022-10-04 11:55:00,57.32,57.35,57.13,57.34,10411.0,52.0012,52.0284,51.8288,52.0193,10411.0
2022-10-04 12:00:00,57.37,57.4,57.29,57.4,57410.0,52.0465,52.0737,51.9739,52.0737,57410.0
2022-10-04 12:05:00,57.4,57.42,57.32,57.35,24735.0,52.0737,52.0919,52.0012,52.0284,24735.0
2022-10-04 12:10:00,57.35,57.37,57.27,57.32,27036.0,52.0284,52.0465,51.9558,52.0012,27036.0
2022-10-04 12:15:00,57.32,57.42,57.31,57.33,23967.0,52.0012,52.0919,51.9921,52.0102,23967.0
2022-10-04 12:20:00,57.32,57.33,57.15,57.17,26859.0,52.0012,52.0102,51.8469,51.8651,26859.0
2022-10-04 12:25:00,57.22,57.33,57.19,57.24,13259.0,51.9104,52.0102,51.8832,51.9286,13259.0
2022-10-04 12:30:00,57.27,57.33,57.27,57.3,19235.0,51.9558,52.0102,51.9558,51.983,19235.0
2022-10-04 12:35:00,57.29,57.3,57.16,57.2,75260.0,51.9739,51.983,51.856,51.8923,75260.0
2022-10-04 12:40:00,57.22,57.3,57.06,57.13,85316.0,51.9104,51.983,51.7653,51.8288,85316.0
2022-10-04 12:45:00,57.12,57.13,56.91,56.97,23588.0,51.8197,51.8288,51.6292,51.6836,23588.0
2022-10-04 12:50:00,56.96,57.03,56.91,57.03,14138.0,51.6746,51.7381,51.6292,51.7381,14138.0
2022-10-04 12:55:00,57.02,57.07,56.97,57.03,9427.0,51.729,51.7744,51.6836,51.7381,9427.0
2022-10-04 13:00:00,57.0,57.09,56.96,57.0,26744.0,51.7108,51.7925,51.6746,51.7108,26744.0
2022-10-04 13:05:00,57.01,57.01,56.89,56.89,12627.0,51.7199,51.7199,51.6111,51.6111,12627.0
2022-10-04 13:10:00,56.9,56.95,56.75,56.79,26147.0,51.6201,51.6655,51.484,51.5203,26147.0
2022-10-04 13:15:00,56.77,56.88,56.73,56.82,68675.0,51.5022,51.602,51.4659,51.5476,68675.0
2022-10-04 13:20:00,56.81,56.95,56.74,56.95,31366.0,51.5385,51.6655,51.475,51.6655,31366.0
2022-10-04 13:25:00,56.95,57.15,56.95,57.12,15315.0,51.6655,51.8469,51.6655,51.8197,15315.0
2022-10-04 13:30:00,57.12,57.2,57.1,57.12,16394.0,51.8197,51.8923,51.8016,51.8197,16394.0
2022-10-04 13:35:00,57.12,57.17,57.05,57.17,17986.0,51.8197,51.8651,51.7562,51.8651,17986.0
2022-10-04 13:40:00,57.22,57.33,57.19,57.3,17012.0,51.9104,52.0102,51.8832,51.983,17012.0
2022-10-04 13:45:00,57.31,57.37,57.22,57.35,78461.0,51.9921,52.0465,51.9104,52.0284,78461.0
2022-10-04 13:50:00,57.35,57.48,57.31,57.43,26368.0,52.0284,52.1463,51.9921,52.1009,26368.0
2022-10-04 13:55:00,57.43,57.56,57.41,57.46,15014.0,52.1009,52.2189,52.0828,52.1282,15014.0
2022-10-04 14:00:00,57.46,57.52,57.4,57.4,16449.0,52.1282,52.1826,52.0737,52.0737,16449.0
2022-10-04 14:05:00,57.4,57.5,57.39,57.5,17072.0,52.0737,52.1645,52.0647,52.1645,17072.0
2022-10-04 14:10:00,57.51,57.53,57.44,57.46,23872.0,52.1735,52.1917,52.11,52.1282,23872.0
2022-10-04 14:15:00,57.48,57.51,57.34,57.36,111160.0,52.1463,52.1735,52.0193,52.0374,111160.0
2022-10-04 14:20:00,57.38,57.45,57.3,57.45,22272.0,52.0556,52.1191,51.983,52.1191,22272.0
2022-10-04 14:25:00,57.45,57.55,57.33,57.39,37398.0,52.1191,52.2098,52.0102,52.0647,37398.0
2022-10-04 14:30:00,57.41,57.52,57.39,57.51,18586.0,52.0828,52.1826,52.0647,52.1735,18586.0
2022-10-04 14:35:00,57.5,57.54,57.44,57.48,31578.0,52.1645,52.2007,52.11,52.1463,31578.0
2022-10-04 14:40:00,57.49,57.54,57.35,57.37,41312.0,52.1554,52.2007,52.0284,52.0465,41312.0
2022-10-04 14:45:00,57.36,57.49,57.33,57.43,34941.0,52.0374,52.1554,52.0102,52.1009,34941.0
2022-10-04 14:50:00,57.47,57.48,57.36,57.41,22658.0,52.1372,52.1463,52.0374,52.0828,22658.0
2022-10-04 14:55:00,57.41,57.49,57.26,57.29,46504.0,52.0828,52.1554,51.9467,51.9739,46504.0
2022-10-04 15:00:00,57.28,57.3,57.05,57.05,28680.0,51.9649,51.983,51.7562,51.7562,28680.0
2022-10-04 15:05:00,57.04,57.07,56.87,56.88,28626.0,51.7471,51.7744,51.5929,51.602,28626.0
2022-10-04 15:10:00,56.86,56.88,56.67,56.76,24081.0,51.5838,51.602,51.4115,51.4931,24081.0
2022-10-04 15:15:00,56.8,56.94,56.76,56.79,29977.0,51.5294,51.6564,51.4931,51.5203,29977.0
2022-10-04 15:20:00,56.8,56.86,56.68,56.86,55284.0,51.5294,51.5838,51.4205,51.5838,55284.0
2022-10-04 15:25:00,56.87,57.01,56.86,56.99,26547.0,51.5929,51.7199,51.5838,51.7018,26547.0
2022-10-04 15:30:00,56.99,56.99,56.92,56.94,65014.0,51.7018,51.7018,51.6383,51.6564,65014.0
2022-10-04 15:35:00,56.95,57.14,56.93,56.95,68115.0,51.6655,51.8379,51.6473,51.6655,68115.0
2022-10-04 15:40:00,56.95,57.04,56.9,56.97,54004.0,51.6655,51.7471,51.6201,51.6836,54004.0
2022-10-04 15:45:00,56.97,56.98,56.79,56.79,65461.0,51.6836,51.6927,51.5203,51.5203,65461.0
2022-10-04 15:50:00,56.79,57.04,56.79,57.02,107434.0,51.5203,51.7471,51.5203,51.729,107434.0
2022-10-04 15:55:00,57.01,57.04,56.98,57.0,246114.0,51.7199,51.7471,51.6927,51.7108,246114.0
2022-10-05 09:30:00,56.07,56.24,55.63,56.0,89262.0,50.8671,51.0214,50.468,50.8036,89262.0
2022-10-05 09:35:00,55.94,56.12,55.55,55.63,16365.0,50.7492,50.9125,50.3954,50.468,16365.0
2022-10-05 09:40:00,55.64,55.7,55.22,55.3,53745.0,50.477,50.5315,50.096,50.1686,53745.0
2022-10-05 09:45:00,55.3,56.09,55.26,56.03,15708.0,50.1686,50.8853,50.1323,50.8309,15708.0
2022-10-05 09:50:00,56.03,56.15,55.8,55.82,15040.0,50.8309,50.9397,50.6222,50.6403,15040.0
2022-10-05 09:55:00,55.82,56.03,55.8,56.03,7625.0,50.6403,50.8309,50.6222,50.8309,7625.0
2022-10-05 10:00:00,56.01,56.13,55.66,55.86,13924.0,50.8127,50.9216,50.4952,50.6766,13924.0
2022-10-05 10:05:00,55.84,56.01,55.84,55.95,9260.0,50.6585,50.8127,50.6585,50.7583,9260.0
2022-10-05 10:10:00,55.96,56.13,55.96,55.97,5995.0,50.7674,50.9216,50.7674,50.7764,5995.0
2022-10-05 10:15:00,55.94,55.99,55.92,55.99,6983.0,50.7492,50.7946,50.7311,50.7946,6983.0
2022-10-05 10:20:00,55.98,56.19,55.98,56.11,9476.0,50.7855,50.976,50.7855,50.9034,9476.0
2022-10-05 10:25:00,56.09,56.1,55.88,55.91,10304.0,50.8853,50.8944,50.6948,50.722,10304.0
2022-10-05 10:30:00,55.86,55.95,55.78,55.86,6435.0,50.6766,50.7583,50.6041,50.6766,6435.0
2022-10-05 10:35:00,55.87,55.97,55.86,55.95,10332.0,50.6857,50.7764,50.6766,50.7583,10332.0
2022-10-05 10:40:00,55.94,56.08,55.91,56.07,9201.0,50.7492,50.8762,50.722,50.8671,9201.0
2022-10-05 10:45:00,56.1,56.1,55.91,55.91,9396.0,50.8944,50.8944,50.722,50.722,9396.0
2022-10-05 10:50:00,55.91,55.99,55.84,55.99,5915.0,50.722,50.7946,50.6585,50.7946,5915.0
2022-10-05 10:55:00,56.04,56.04,55.81,55.94,11085.0,50.8399,50.8399,50.6313,50.7492,11085.0
2022-10-05 11:00:00,55.91,56.21,55.91,56.16,8781.0,50.722,50.9942,50.722,50.9488,8781.0
2022-10-05 11:05:00,56.17,56.19,56.1,56.19,6890.0,50.9579,50.976,50.8944,50.976,6890.0
2022-10-05 11:10:00,56.18,56.39,56.18,56.38,9683.0,50.9669,51.1575,50.9669,51.1484,9683.0
2022-10-05 11:15:00,56.38,56.48,56.33,56.48,10625.0,51.1484,51.2391,51.103,51.2391,10625.0
2022-10-05 11:20:00,56.48,56.48,56.39,56.48,4470.0,51.2391,51.2391,51.1575,51.2391,4470.0
2022-10-05 11:25:00,56.51,56.54,56.36,56.39,10235.0,51.2663,51.2935,51.1302,51.1575,10235.0
2022-10-05 11:30:00,56.4,56.4,56.27,56.34,30710.0,51.1665,51.1665,51.0486,51.1121,30710.0
2022-10-05 11:35:00,56.31,56.5,56.31,56.47,16730.0,51.0849,51.2572,51.0849,51.23,16730.0
2022-10-05 11:40:00,56.47,56.54,56.42,56.52,15290.0,51.23,51.2935,51.1847,51.2754,15290.0
2022-10-05 11:45:00,56.53,56.58,56.41,56.44,15948.0,51.2845,51.3298,51.1756,51.2028,15948.0
2022-10-05 11:50:00,56.43,56.58,56.42,56.57,7302.0,51.1937,51.3298,51.1847,51.3207,7302.0
2022-10-05 11:55:00,56.59,56.65,56.54,56.57,9695.0,51.3389,51.3933,51.2935,51.3207,9695.0
2022-10-05 12:00:00,56.59,56.59,56.44,56.47,12994.0,51.3389,51.3389,51.2028,51.23,12994.0
2022-10-05 12:05:00,56.45,56.7,56.45,56.68,8332.0,51.2119,51.4387,51.2119,51.4205,8332.0
2022-10-05 12:10:00,56.68,56.84,56.62,56.79,26509.0,51.4205,51.5657,51.3661,51.5203,26509.0
2022-10-05 12:15:00,56.76,56.88,56.75,56.86,18742.0,51.4931,51.602,51.484,51.5838,18742.0
2022-10-05 12:20:00,56.86,56.86,56.8,56.85,6104.0,51.5838,51.5838,51.5294,51.5748,6104.0
2022-10-05 12:25:00,56.83,56.84,56.72,56.76,23480.0,51.5566,51.5657,51.4568,51.4931,23480.0
2022-10-05 12:30:00,56.78,56.91,56.73,56.75,14527.0,51.5113,51.6292,51.4659,51.484,14527.0
2022-10-05 12:35:00,56.75,56.81,56.72,56.79,13511.0,51.484,51.5385,51.4568,51.5203,13511.0
2022-10-05 12:40:00,56.78,56.82,56.71,56.82,8400.0,51.5113,51.5476,51.4478,51.5476,8400.0
2022-10-05 12:45:00,56.85,57.05,56.82,57.05,5587.0,51.5748,51.7562,51.5476,51.7562,5587.0
2022-10-05 12:50:00,57.08,57.17,56.95,57.01,117489.0,51.7834,51.8651,51.6655,51.7199,117489.0
2022-10-05 12:55:00,57.04,57.05,56.83,56.86,17711.0,51.7471,51.7562,51.5566,51.5838,17711.0
2022-10-05 13:00:00,56.86,57.0,56.86,56.9,10579.0,51.5838,51.7108,51.5838,51.6201,10579.0
2022-10-05 13:05:00,56.88,57.1,56.88,57.04,12785.0,51.602,51.8016,51.602,51.7471,12785.0
2022-10-05 13:10:00,57.05,57.15,57.03,57.11,13577.0,51.7562,51.8469,51.7381,51.8106,13577.0
2022-10-05 13:15:00,57.1,57.19,57.06,57.19,18282.0,51.8016,51.8832,51.7653,51.8832,18282.0
2022-10-05 13:20:00,57.2,57.23,57.08,57.09,113142.0,51.8923,51.9195,51.7834,51.7925,113142.0
2022-10-05 13:25:00,57.09,57.11,57.01,57.01,19080.0,51.7925,51.8106,51.7199,51.7199,19080.0
2022-10-05 13:30:00,57.01,57.02,56.94,56.96,11616.0,51.7199,51.729,51.6564,51.6746,11616.0
2022-10-05 13:35:00,56.95,57.02,56.94,57.01,17437.0,51.6655,51.729,51.6564,51.7199,17437.0
2022-10-05 13:40:00,57.0,57.04,56.91,57.01,14144.0,51.7108,51.7471,51.6292,51.7199,14144.0
2022-10-05 13:45:00,57.01,57.19,57.01,57.16,7192.0,51.7199,51.8832,51.7199,51.856,7192.0
2022-10-05 13:50:00,57.16,57.17,57.03,57.03,11543.0,51.856,51.8651,51.7381,51.7381,11543.0
2022-10-05 13:55:00,57.04,57.08,56.97,57.0,9925.0,51.7471,51.7834,51.6836,51.7108,9925.0
2022-10-05 14:00:00,57.0,57.09,56.98,57.04,8619.0,51.7108,51.7925,51.6927,51.7471,8619.0
2022-10-05 14:05:00,57.04,57.1,57.01,57.05,17499.0,51.7471,51.8016,51.7199,51.7562,17499.0
2022-10-05 14:10:00,57.05,57.2,57.05,57.17,10849.0,51.7562,51.8923,51.7562,51.8651,10849.0
2022-10-05 14:15:00,57.15,57.19,57.07,57.19,9545.0,51.8469,51.8832,51.7744,51.8832,9545.0
2022-10-05 14:20:00,57.16,57.17,57.05,57.1,13322.0,51.856,51.8651,51.7562,51.8016,13322.0
2022-10-05 14:25:00,57.1,57.14,57.06,57.1,21426.0,51.8016,51.8379,51.7653,51.8016,21426.0
2022-10-05 14:30:00,57.1,57.17,57.04,57.06,11217.0,51.8016,51.8651,51.7471,51.7653,11217.0
2022-10-05 14:35:00,57.06,57.16,57.06,57.11,25795.0,51.7653,51.856,51.7653,51.8106,25795.0
2022-10-05 14:40:00,57.11,57.2,57.09,57.2,6025.0,51.8106,51.8923,51.7925,51.8923,6025.0
2022-10-05 14:45:00,57.22,57.26,57.18,57.18,60446.0,51.9104,51.9467,51.8741,51.8741,60446.0
2022-10-05 14:50:00,57.18,57.31,57.15,57.23,34239.0,51.8741,51.9921,51.8469,51.9195,34239.0
2022-10-05 14:55:00,57.23,57.36,57.22,57.33,9354.0,51.9195,52.0374,51.9104,52.0102,9354.0
2022-10-05 15:00:00,57.36,57.47,57.36,57.43,36060.0,52.0374,52.1372,52.0374,52.1009,36060.0
2022-10-05 15:05:00,57.43,57.47,57.36,57.44,37911.0,52.1009,52.1372,52.0374,52.11,37911.0
2022-10-05 15:10:00,57.43,57.52,57.38,57.51,14158.0,52.1009,52.1826,52.0556,52.1735,14158.0
2022-10-05 15:15:00,57.5,57.62,57.48,57.6,15146.0,52.1645,52.2733,52.1463,52.2552,15146.0
2022-10-05 15:20:00,57.59,57.66,57.53,57.63,26096.0,52.2461,52.3096,52.1917,52.2824,26096.0
2022-10-05 15:25:00,57.63,57.7,57.59,57.68,38823.0,52.2824,52.3459,52.2461,52.3277,38823.0
2022-10-05 15:30:00,57.68,57.72,57.61,57.7,81872.0,52.3277,52.364,52.2642,52.3459,81872.0
2022-10-05 15:35:00,57.71,57.76,57.64,57.65,16575.0,52.355,52.4003,52.2915,52.3005,16575.0
2022-10-05 15:40:00,57.65,57.67,57.59,57.6,42624.0,52.3005,52.3187,52.2461,52.2552,42624.0
2022-10-05 15:45:00,57.59,57.66,57.55,57.58,29659.0,52.2461,52.3096,52.2098,52.237,29659.0
2022-10-05 15:50:00,57.56,57.58,57.4,57.41,87054.0,52.2189,52.237,52.0737,52.0828,87054.0
2022-10-05 15:55:00,57.43,57.54,57.35,57.45,288852.0,52.1009,52.2007,52.0284,52.1191,288852.0
2022-10-06 09:30:00,56.91,57.11,56.24,56.26,102198.0,51.6292,51.8106,51.0214,51.0395,102198.0
2022-10-06 09:35:00,56.29,56.31,55.95,56.27,42050.0,51.0667,51.0849,50.7583,51.0486,42050.0
2022-10-06 09:40:00,56.25,56.5,56.16,56.38,50638.0,51.0304,51.2572,50.9488,51.1484,50638.0
2022-10-06 09:45:00,56.39,56.61,56.26,56.32,21904.0,51.1575,51.357,51.0395,51.0939,21904.0
2022-10-06 09:50:00,56.32,56.42,56.16,56.29,46200.0,51.0939,51.1847,50.9488,51.0667,46200.0
2022-10-06 09:55:00,56.27,56.28,56.0,56.06,21225.0,51.0486,51.0577,50.8036,50.8581,21225.0
2022-10-06 10:00:00,56.06,56.08,55.59,55.81,37862.0,50.8581,50.8762,50.4317,50.6313,37862.0
2022-10-06 10:05:00,55.77,55.77,55.51,55.58,22127.0,50.595,50.595,50.3591,50.4226,22127.0
2022-10-06 10:10:00,55.55,55.55,55.07,55.21,62705.0,50.3954,50.3954,49.9599,50.0869,62705.0
2022-10-06 10:15:00,55.18,55.47,54.93,54.95,97593.0,50.0597,50.3228,49.8329,49.8511,97593.0
2022-10-06 10:20:00,55.01,55.22,54.9,55.16,28623.0,49.9055,50.096,49.8057,50.0416,28623.0
2022-10-06 10:25:00,55.17,55.29,55.06,55.09,36515.0,50.0507,50.1595,49.9509,49.9781,36515.0
2022-10-06 10:30:00,55.09,55.35,55.05,55.14,16201.0,49.9781,50.214,49.9418,50.0234,16201.0
2022-10-06 10:35:00,55.1,55.29,55.08,55.24,10006.0,49.9872,50.1595,49.969,50.1142,10006.0
2022-10-06 10:40:00,55.24,55.44,55.23,55.33,22209.0,50.1142,50.2956,50.1051,50.1958,22209.0
2022-10-06 10:45:00,55.3,55.48,55.2,55.46,19097.0,50.1686,50.3319,50.0779,50.3137,19097.0
2022-10-06 10:50:00,55.46,55.53,55.42,55.44,12854.0,50.3137,50.3773,50.2775,50.2956,12854.0
2022-10-06 10:55:00,55.42,55.57,55.36,55.53,29946.0,50.2775,50.4135,50.223,50.3773,29946.0
2022-10-06 11:00:00,55.52,55.61,55.27,55.3,18417.0,50.3682,50.4498,50.1414,50.1686,18417.0
2022-10-06 11:05:00,55.31,55.39,55.25,55.28,14296.0,50.1777,50.2502,50.1232,50.1505,14296.0
2022-10-06 11:10:00,55.29,55.29,55.08,55.1,16482.0,50.1595,50.1595,49.969,49.9872,16482.0
2022-10-06 11:15:00,55.09,55.37,55.05,55.36,20502.0,49.9781,50.2321,49.9418,50.223,20502.0
2022-10-06 11:20:00,55.37,55.59,55.32,55.59,32209.0,50.2321,50.4317,50.1867,50.4317,32209.0
2022-10-06 11:25:00,55.59,55.62,55.41,55.57,16097.0,50.4317,50.4589,50.2684,50.4135,16097.0
2022-10-06 11:30:00,55.56,55.56,55.35,55.35,39782.0,50.4045,50.4045,50.214,50.214,39782.0
2022-10-06 11:35:00,55.33,55.46,55.22,55.24,12428.0,50.1958,50.3137,50.096,50.1142,12428.0
2022-10-06 11:40:00,55.21,55.22,55.06,55.12,12867.0,50.0869,50.096,49.9509,50.0053,12867.0
2022-10-06 11:45:00,55.11,55.23,55.09,55.18,10551.0,49.9962,50.1051,49.9781,50.0597,10551.0
2022-10-06 11:50:00,55.18,55.37,55.16,55.22,7966.0,50.0597,50.2321,50.0416,50.096,7966.0
2022-10-06 11:55:00,55.21,55.24,54.83,54.87,15400.0,50.0869,50.1142,49.7422,49.7785,15400.0
2022-10-06 12:00:00,54.87,54.88,54.62,54.62,14217.0,49.7785,49.7876,49.5517,49.5517,14217.0
2022-10-06 12:05:00,54.62,54.74,54.59,54.66,62245.0,49.5517,49.6606,49.5245,49.588,62245.0
2022-10-06 12:10:00,54.66,54.76,54.66,54.71,15380.0,49.588,49.6787,49.588,49.6333,15380.0
2022-10-06 12:15:00,54.73,54.9,54.72,54.89,17533.0,49.6515,49.8057,49.6424,49.7966,17533.0
2022-10-06 12:20:00,54.89,54.98,54.88,54.93,6121.0,49.7966,49.8783,49.7876,49.8329,6121.0
2022-10-06 12:25:00,54.93,55.08,54.91,55.08,6361.0,49.8329,49.969,49.8148,49.969,6361.0
2022-10-06 12:30:00,55.06,55.1,55.01,55.1,6975.0,49.9509,49.9872,49.9055,49.9872,6975.0
2022-10-06 12:35:00,55.06,55.24,55.06,55.22,5528.0,49.9509,50.1142,49.9509,50.096,5528.0
2022-10-06 12:40:00,55.21,55.31,55.17,55.25,8786.0,50.0869,50.1777,50.0507,50.1232,8786.0
2022-10-06 12:45:00,55.25,55.47,55.24,55.45,11732.0,50.1232,50.3228,50.1142,50.3047,11732.0
2022-10-06 12:50:00,55.45,55.5,55.42,55.48,18619.0,50.3047,50.35,50.2775,50.3319,18619.0
2022-10-06 12:55:00,55.49,55.59,55.42,55.49,46623.0,50.341,50.4317,50.2775,50.341,46623.0
2022-10-06 13:00:00,55.48,55.53,55.38,55.51,20616.0,50.3319,50.3773,50.2412,50.3591,20616.0
2022-10-06 13:05:00,55.5,55.55,55.42,55.42,15962.0,50.35,50.3954,50.2775,50.2775,15962.0
2022-10-06 13:10:00,55.42,55.68,55.42,55.68,13588.0,50.2775,50.5133,50.2775,50.5133,13588.0
2022-10-06 13:15:00,55.69,55.73,55.59,55.68,15606.0,50.5224,50.5587,50.4317,50.5133,15606.0
2022-10-06 13:20:00,55.68,55.78,55.64,55.66,14789.0,50.5133,50.6041,50.477,50.4952,14789.0
2022-10-06 13:25:00,55.63,55.77,55.59,55.77,7359.0,50.468,50.595,50.4317,50.595,7359.0
2022-10-06 13:30:00,55.74,55.75,55.58,55.7,9059.0,50.5678,50.5768,50.4226,50.5315,9059.0
2022-10-06 13:35:00,55.71,55.71,55.63,55.71,6518.0,50.5405,50.5405,50.468,50.5405,6518.0
2022-10-06 13:40:00,55.69,55.88,55.69,55.85,8665.0,50.5224,50.6948,50.5224,50.6676,8665.0
2022-10-06 13:45:00,55.87,55.94,55.82,55.94,43939.0,50.6857,50.7492,50.6403,50.7492,43939.0
2022-10-06 13:50:00,55.94,56.08,55.85,55.97,58052.0,50.7492,50.8762,50.6676,50.7764,58052.0
2022-10-06 13:55:00,55.99,56.06,55.97,55.98,28360.0,50.7946,50.8581,50.7764,50.7855,28360.0
2022-10-06 14:00:00,55.96,55.98,55.86,55.89,6551.0,50.7674,50.7855,50.6766,50.7038,6551.0
2022-10-06 14:05:00,55.87,55.88,55.71,55.77,7829.0,50.6857,50.6948,50.5405,50.595,7829.0
2022-10-06 14:10:00,55.78,55.85,55.64,55.65,33872.0,50.6041,50.6676,50.477,50.4861,33872.0
2022-10-06 14:15:00,55.64,55.66,55.59,55.63,15084.0,50.477,50.4952,50.4317,50.468,15084.0
2022-10-06 14:20:00,55.62,55.7,55.61,55.66,3749.0,50.4589,50.5315,50.4498,50.4952,3749.0
2022-10-06 14:25:00,55.68,55.71,55.63,55.64,6631.0,50.5133,50.5405,50.468,50.477,6631.0
2022-10-06 14:30:00,55.61,55.74,55.56,55.58,11686.0,50.4498,50.5678,50.4045,50.4226,11686.0
2022-10-06 14:35:00,55.6,55.69,55.6,55.66,15689.0,50.4408,50.5224,50.4408,50.4952,15689.0
2022-10-06 14:40:00,55.66,55.74,55.65,55.7,15113.0,50.4952,50.5678,50.4861,50.5315,15113.0
2022-10-06 14:45:00,55.67,55.7,55.6,55.66,40257.0,50.5043,50.5315,50.4408,50.4952,40257.0
2022-10-06 14:50:00,55.66,55.71,55.62,55.67,92939.0,50.4952,50.5405,50.4589,50.5043,92939.0
2022-10-06 14:55:00,55.65,55.76,55.64,55.71,16199.0,50.4861,50.5859,50.477,50.5405,16199.0
2022-10-06 15:00:00,55.7,55.83,55.66,55.82,15826.0,50.5315,50.6494,50.4952,50.6403,15826.0
2022-10-06 15:05:00,55.78,55.85,55.76,55.85,18750.0,50.6041,50.6676,50.5859,50.6676,18750.0
2022-10-06 15:10:00,55.83,55.84,55.67,55.73,31894.0,50.6494,50.6585,50.5043,50.5587,31894.0
2022-10-06 15:15:00,55.75,55.77,55.62,55.65,9672.0,50.5768,50.595,50.4589,50.4861,9672.0
2022-10-06 15:20:00,55.63,55.77,55.62,55.71,10659.0,50.468,50.595,50.4589,50.5405,10659.0
2022-10-06 15:25:00,55.72,55.8,55.71,55.8,19322.0,50.5496,50.6222,50.5405,50.6222,19322.0
2022-10-06 15:30:00,55.8,55.89,55.78,55.82,97769.0,50.6222,50.7038,50.6041,50.6403,97769.0
2022-10-06 15:35:00,55.8,55.88,55.77,55.85,30626.0,50.6222,50.6948,50.595,50.6676,30626.0
2022-10-06 15:40:00,55.84,55.87,55.78,55.79,51257.0,50.6585,50.6857,50.6041,50.6131,51257.0
2022-10-06 15:45:00,55.79,55.82,55.72,55.76,59989.0,50.6131,50.6403,50.5496,50.5859,59989.0
2022-10-06 15:50:00,55.77,55.81,55.73,55.79,67187.0,50.595,50.6313,50.5587,50.6131,67187.0
2022-10-06 15:55:00,55.8,55.83,55.7,55.72,169003.0,50.6222,50.6494,50.5315,50.5496,169003.0
2022-10-07 09:30:00,54.59,55.08,54.19,54.94,78331.0,49.5245,49.969,49.1616,49.842,78331.0
2022-10-07 09:35:00,54.92,55.69,54.83,55.67,32256.0,49.8239,50.5224,49.7422,50.5043,32256.0
2022-10-07 09:40:00,55.68,55.99,55.59,55.6,73178.0,50.5133,50.7946,50.4317,50.4408,73178.0
2022-10-07 09:45:00,55.55,55.56,55.14,55.27,21364.0,50.3954,50.4045,50.0234,50.1414,21364.0
2022-10-07 09:50:00,55.3,55.34,54.88,54.9,8652.0,50.1686,50.2049,49.7876,49.8057,8652.0
2022-10-07 09:55:00,54.91,54.92,54.4,54.4,6589.0,49.8148,49.8239,49.3521,49.3521,6589.0
2022-10-07 10:00:00,54.4,54.4,53.96,54.1,11441.0,49.3521,49.3521,48.9529,49.0799,11441.0
2022-10-07 10:05:00,54.1,54.21,53.99,54.19,15558.0,49.0799,49.1797,48.9802,49.1616,15558.0
2022-10-07 10:10:00,54.16,54.29,54.06,54.25,13691.0,49.1344,49.2523,49.0437,49.216,13691.0
2022-10-07 10:15:00,54.21,54.62,54.19,54.57,18556.0,49.1797,49.5517,49.1616,49.5063,18556.0
2022-10-07 10:20:00,54.58,54.6,54.27,54.3,31543.0,49.5154,49.5335,49.2342,49.2614,31543.0
2022-10-07 10:25:00,54.33,54.48,54.28,54.33,9685.0,49.2886,49.4247,49.2432,49.2886,9685.0
2022-10-07 10:30:00,54.36,54.41,54.19,54.22,8323.0,49.3158,49.3612,49.1616,49.1888,8323.0
2022-10-07 10:35:00,54.2,54.2,53.97,54.02,17099.0,49.1707,49.1707,48.962,49.0074,17099.0
2022-10-07 10:40:00,54.0,54.19,53.99,54.19,8582.0,48.9892,49.1616,48.9802,49.1616,8582.0
2022-10-07 10:45:00,54.21,54.32,54.19,54.29,5964.0,49.1797,49.2795,49.1616,49.2523,5964.0
2022-10-07 10:50:00,54.28,54.39,54.17,54.39,4860.0,49.2432,49.343,49.1434,49.343,4860.0
2022-10-07 10:55:00,54.39,54.51,54.21,54.21,19741.0,49.343,49.4519,49.1797,49.1797,19741.0
2022-10-07 11:00:00,54.25,54.42,54.25,54.26,23329.0,49.216,49.3703,49.216,49.2251,23329.0
2022-10-07 11:05:00,54.27,54.27,54.09,54.09,26548.0,49.2342,49.2342,49.0709,49.0709,26548.0
2022-10-07 11:10:00,54.08,54.16,53.94,54.0,21409.0,49.0618,49.1344,48.9348,48.9892,21409.0
2022-10-07 11:15:00,54.03,54.05,53.76,53.76,10284.0,49.0164,49.0346,48.7715,48.7715,10284.0
2022-10-07 11:20:00,53.75,53.76,53.56,53.56,13630.0,48.7624,48.7715,48.5901,48.5901,13630.0
2022-10-07 11:25:00,53.58,53.77,53.51,53.67,9309.0,48.6082,48.7806,48.5447,48.6898,9309.0
2022-10-07 11:30:00,53.65,53.7,53.5,53.57,12360.0,48.6717,48.7171,48.5356,48.5991,12360.0
2022-10-07 11:35:00,53.6,53.78,53.6,53.75,5449.0,48.6263,48.7896,48.6263,48.7624,5449.0
2022-10-07 11:40:00,53.76,53.82,53.67,53.72,5343.0,48.7715,48.8259,48.6898,48.7352,5343.0
2022-10-07 11:45:00,53.72,53.81,53.69,53.76,3413.0,48.7352,48.8169,48.708,48.7715,3413.0
2022-10-07 11:50:00,53.76,53.93,53.76,53.84,5666.0,48.7715,48.9257,48.7715,48.8441,5666.0
2022-10-07 11:55:00,53.87,54.02,53.87,53.99,7146.0,48.8713,49.0074,48.8713,48.9802,7146.0
2022-10-07 12:00:00,53.97,54.01,53.94,53.95,5129.0,48.962,48.9983,48.9348,48.9439,5129.0
2022-10-07 12:05:00,53.95,54.0,53.89,54.0,4964.0,48.9439,48.9892,48.8894,48.9892,4964.0
2022-10-07 12:10:00,54.02,54.13,54.0,54.02,7308.0,49.0074,49.1072,48.9892,49.0074,7308.0
2022-10-07 12:15:00,54.03,54.13,53.92,54.01,148031.0,49.0164,49.1072,48.9166,48.9983,148031.0
2022-10-07 12:20:00,53.96,54.12,53.8,53.9,122687.0,48.9529,49.0981,48.8078,48.8985,122687.0
2022-10-07 12:25:00,53.88,54.03,53.86,53.92,39344.0,48.8804,49.0164,48.8622,48.9166,39344.0
2022-10-07 12:30:00,53.91,53.92,53.81,53.84,33917.0,48.9076,48.9166,48.8169,48.8441,33917.0
2022-10-07 12:35:00,53.86,53.96,53.86,53.96,12601.0,48.8622,48.9529,48.8622,48.9529,12601.0
2022-10-07 12:40:00,53.95,54.02,53.87,53.87,23566.0,48.9439,49.0074,48.8713,48.8713,23566.0
2022-10-07 12:45:00,53.88,53.88,53.67,53.67,37312.0,48.8804,48.8804,48.6898,48.6898,37312.0
2022-10-07 12:50:00,53.69,53.8,53.67,53.74,13906.0,48.708,48.8078,48.6898,48.7533,13906.0
2022-10-07 12:55:00,53.75,53.84,53.73,53.8,14155.0,48.7624,48.8441,48.7443,48.8078,14155.0
2022-10-07 13:00:00,53.8,53.8,53.69,53.72,10538.0,48.8078,48.8078,48.708,48.7352,10538.0
2022-10-07 13:05:00,53.72,53.74,53.53,53.55,14732.0,48.7352,48.7533,48.5628,48.581,14732.0
2022-10-07 13:10:00,53.55,53.73,53.53,53.72,16609.0,48.581,48.7443,48.5628,48.7352,16609.0
2022-10-07 13:15:00,53.72,53.8,53.7,53.8,6769.0,48.7352,48.8078,48.7171,48.8078,6769.0
2022-10-07 13:20:00,53.79,53.82,53.72,53.72,8166.0,48.7987,48.8259,48.7352,48.7352,8166.0
2022-10-07 13:25:00,53.72,53.79,53.67,53.7,9828.0,48.7352,48.7987,48.6898,48.7171,9828.0
2022-10-07 13:30:00,53.68,53.78,53.62,53.73,7578.0,48.6989,48.7896,48.6445,48.7443,7578.0
2022-10-07 13:35:00,53.71,53.74,53.61,53.62,7893.0,48.7261,48.7533,48.6354,48.6445,7893.0
2022-10-07 13:40:00,53.65,53.74,53.6,53.69,10987.0,48.6717,48.7533,48.6263,48.708,10987.0
2022-10-07 13:45:00,53.68,53.69,53.58,53.58,5543.0,48.6989,48.708,48.6082,48.6082,5543.0
2022-10-07 13:50:00,53.58,53.63,53.57,53.59,4744.0,48.6082,48.6536,48.5991,48.6173,4744.0
2022-10-07 13:55:00,53.6,53.63,53.51,53.6,18700.0,48.6263,48.6536,48.5447,48.6263,18700.0
2022-10-07 14:00:00,53.56,53.59,53.52,53.56,7309.0,48.5901,48.6173,48.5538,48.5901,7309.0
2022-10-07 14:05:00,53.55,53.59,53.5,53.54,21506.0,48.581,48.6173,48.5356,48.5719,21506.0
2022-10-07 14:10:00,53.54,53.56,53.43,53.53,18365.0,48.5719,48.5901,48.4721,48.5628,18365.0
2022-10-07 14:15:00,53.54,53.56,53.45,53.46,22530.0,48.5719,48.5901,48.4903,48.4993,22530.0
2022-10-07 14:20:00,53.47,53.48,53.33,53.36,17236.0,48.5084,48.5175,48.3814,48.4086,17236.0
2022-10-07 14:25:00,53.36,53.42,53.33,53.33,8465.0,48.4086,48.463,48.3814,48.3814,8465.0
2022-10-07 14:30:00,53.35,53.35,53.26,53.3,16939.0,48.3995,48.3995,48.3179,48.3542,16939.0
2022-10-07 14:35:00,53.3,53.4,53.29,53.32,14926.0,48.3542,48.4449,48.3451,48.3723,14926.0
2022-10-07 14:40:00,53.33,53.43,53.33,53.37,24032.0,48.3814,48.4721,48.3814,48.4177,24032.0
2022-10-07 14:45:00,53.37,53.4,53.32,53.4,35317.0,48.4177,48.4449,48.3723,48.4449,35317.0
2022-10-07 14:50:00,53.41,53.45,53.34,53.36,10395.0,48.454,48.4903,48.3905,48.4086,10395.0
2022-10-07 14:55:00,53.39,53.39,53.28,53.32,8554.0,48.4358,48.4358,48.336,48.3723,8554.0
2022-10-07 15:00:00,53.32,53.48,53.32,53.47,10156.0,48.3723,48.5175,48.3723,48.5084,10156.0
2022-10-07 15:05:00,53.46,53.48,53.32,53.33,20273.0,48.4993,48.5175,48.3723,48.3814,20273.0
2022-10-07 15:10:00,53.34,53.37,53.26,53.29,59244.0,48.3905,48.4177,48.3179,48.3451,59244.0
2022-10-07 15:15:00,53.3,53.37,53.23,53.23,19795.0,48.3542,48.4177,48.2907,48.2907,19795.0
2022-10-07 15:20:00,53.25,53.3,53.24,53.3,12427.0,48.3088,48.3542,48.2997,48.3542,12427.0
2022-10-07 15:25:00,53.31,53.37,53.25,53.35,26320.0,48.3633,48.4177,48.3088,48.3995,26320.0
2022-10-07 15:30:00,53.34,53.39,53.25,53.28,22901.0,48.3905,48.4358,48.3088,48.336,22901.0
2022-10-07 15:35:00,53.27,53.57,53.27,53.57,20663.0,48.327,48.5991,48.327,48.5991,20663.0
2022-10-07 15:40:00,53.56,53.69,53.48,53.67,57294.0,48.5901,48.708,48.5175,48.6898,57294.0
2022-10-07 15:45:00,53.67,53.79,53.6,53.76,42323.0,48.6898,48.7987,48.6263,48.7715,42323.0
2022-10-07 15:50:00,53.77,53.97,53.77,53.83,109192.0,48.7806,48.962,48.7806,48.835,109192.0
2022-10-07 15:55:00,53.82,53.83,53.71,53.76,110354.0,48.8259,48.835,48.7261,48.7715,110354.0
2022-10-10 09:30:00,53.93,54.1,53.06,53.16,39383.0,48.9257,49.0799,48.1364,48.2272,39383.0
2022-10-10 09:35:00,53.25,53.27,52.83,52.87,10159.0,48.3088,48.327,47.9278,47.9641,10159.0
2022-10-10 09:40:00,52.83,53.12,52.83,52.91,11600.0,47.9278,48.1909,47.9278,48.0004,11600.0
2022-10-10 09:45:00,52.91,53.15,52.87,53.08,13618.0,48.0004,48.2181,47.9641,48.1546,13618.0
2022-10-10 09:50:00,53.09,53.19,52.89,52.91,9176.0,48.1637,48.2544,47.9822,48.0004,9176.0
2022-10-10 09:55:00,52.91,53.01,52.77,52.77,9118.0,48.0004,48.0911,47.8734,47.8734,9118.0
2022-10-10 10:00:00,52.72,52.82,52.53,52.54,9083.0,47.828,47.9187,47.6556,47.6647,9083.0
2022-10-10 10:05:00,52.54,52.74,52.53,52.57,9345.0,47.6647,47.8461,47.6556,47.6919,9345.0
2022-10-10 10:10:00,52.63,52.87,52.63,52.79,5602.0,47.7463,47.9641,47.7463,47.8915,5602.0
2022-10-10 10:15:00,52.79,52.89,52.7,52.71,9690.0,47.8915,47.9822,47.8099,47.8189,9690.0
2022-10-10 10:20:00,52.73,52.78,52.6,52.62,7022.0,47.8371,47.8824,47.7191,47.7373,7022.0
2022-10-10 10:25:00,52.62,52.86,52.53,52.8,8141.0,47.7373,47.955,47.6556,47.9006,8141.0
2022-10-10 10:30:00,52.84,52.85,52.59,52.65,5103.0,47.9369,47.9459,47.7101,47.7645,5103.0
2022-10-10 10:35:00,52.61,52.68,52.37,52.37,9044.0,47.7282,47.7917,47.5105,47.5105,9044.0
2022-10-10 10:40:00,52.36,52.47,52.32,52.46,5391.0,47.5014,47.6012,47.4651,47.5921,5391.0
2022-10-10 10:45:00,52.52,52.57,52.48,52.52,7593.0,47.6466,47.6919,47.6103,47.6466,7593.0
2022-10-10 10:50:00,52.49,52.51,52.37,52.4,6364.0,47.6193,47.6375,47.5105,47.5377,6364.0
2022-10-10 10:55:00,52.39,52.5,52.38,52.5,4153.0,47.5286,47.6284,47.5195,47.6284,4153.0
2022-10-10 11:00:00,52.5,52.51,52.36,52.37,7072.0,47.6284,47.6375,47.5014,47.5105,7072.0
2022-10-10 11:05:00,52.36,52.5,52.35,52.38,13948.0,47.5014,47.6284,47.4923,47.5195,13948.0
2022-10-10 11:10:00,52.36,52.44,52.33,52.38,12178.0,47.5014,47.574,47.4742,47.5195,12178.0
2022-10-10 11:15:00,52.37,52.42,52.27,52.27,16499.0,47.5105,47.5558,47.4198,47.4198,16499.0
2022-10-10 11:20:00,52.28,52.45,52.26,52.38,45605.0,47.4288,47.5831,47.4107,47.5195,45605.0
2022-10-10 11:25:00,52.37,52.37,52.23,52.3,15869.0,47.5105,47.5105,47.3835,47.447,15869.0
2022-10-10 11:30:00,52.3,52.31,52.2,52.2,12032.0,47.447,47.456,47.3562,47.3562,12032.0
2022-10-10 11:35:00,52.22,52.24,52.15,52.18,7531.0,47.3744,47.3925,47.3109,47.3381,7531.0
2022-10-10 11:40:00,52.16,52.16,52.02,52.12,7783.0,47.32,47.32,47.193,47.2837,7783.0
2022-10-10 11:45:00,52.12,52.19,52.08,52.16,11931.0,47.2837,47.3472,47.2474,47.32,11931.0
2022-10-10 11:50:00,52.16,52.28,52.12,52.22,12300.0,47.32,47.4288,47.2837,47.3744,12300.0
2022-10-10 11:55:00,52.23,52.31,52.22,52.24,7176.0,47.3835,47.456,47.3744,47.3925,7176.0
2022-10-10 12:00:00,52.22,52.22,52.12,52.13,4867.0,47.3744,47.3744,47.2837,47.2927,4867.0
2022-10-10 12:05:00,52.13,52.13,51.96,51.99,7767.0,47.2927,47.2927,47.1385,47.1657,7767.0
2022-10-10 12:10:00,51.98,52.0,51.96,51.98,5652.0,47.1567,47.1748,47.1385,47.1567,5652.0
2022-10-10 12:15:00,51.99,51.99,51.84,51.84,9478.0,47.1657,47.1657,47.0297,47.0297,9478.0
2022-10-10 12:20:00,51.81,51.81,51.59,51.63,19820.0,47.0024,47.0024,46.8029,46.8391,19820.0
2022-10-10 12:25:00,51.62,51.71,51.61,51.69,7366.0,46.8301,46.9117,46.821,46.8936,7366.0
2022-10-10 12:30:00,51.7,51.72,51.65,51.68,7266.0,46.9026,46.9208,46.8573,46.8845,7266.0
2022-10-10 12:35:00,51.68,51.8,51.67,51.78,25302.0,46.8845,46.9934,46.8754,46.9752,25302.0
2022-10-10 12:40:00,51.8,51.9,51.8,51.9,2500.0,46.9934,47.0841,46.9934,47.0841,2500.0
2022-10-10 12:45:00,51.9,51.96,51.89,51.93,6420.0,47.0841,47.1385,47.075,47.1113,6420.0
2022-10-10 12:50:00,51.92,52.07,51.91,52.07,15555.0,47.1022,47.2383,47.0932,47.2383,15555.0
2022-10-10 12:55:00,52.08,52.15,52.07,52.12,15823.0,47.2474,47.3109,47.2383,47.2837,15823.0
2022-10-10 13:00:00,52.1,52.13,51.98,52.0,19705.0,47.2655,47.2927,47.1567,47.1748,19705.0
2022-10-10 13:05:00,52.01,52.09,51.99,52.05,8877.0,47.1839,47.2565,47.1657,47.2202,8877.0
2022-10-10 13:10:00,52.05,52.25,51.98,52.2,15478.0,47.2202,47.4016,47.1567,47.3562,15478.0
2022-10-10 13:15:00,52.2,52.33,52.19,52.31,12007.0,47.3562,47.4742,47.3472,47.456,12007.0
2022-10-10 13:20:00,52.3,52.39,52.29,52.3,6338.0,47.447,47.5286,47.4379,47.447,6338.0
2022-10-10 13:25:00,52.3,52.38,52.3,52.37,7205.0,47.447,47.5195,47.447,47.5105,7205.0
2022-10-10 13:30:00,52.38,52.47,52.35,52.38,9967.0,47.5195,47.6012,47.4923,47.5195,9967.0
2022-10-10 13:35:00,52.42,52.57,52.41,52.55,22747.0,47.5558,47.6919,47.5468,47.6738,22747.0
2022-10-10 13:40:00,52.54,52.6,52.53,52.55,7572.0,47.6647,47.7191,47.6556,47.6738,7572.0
2022-10-10 13:45:00,52.57,52.99,52.57,52.97,31243.0,47.6919,48.0729,47.6919,48.0548,31243.0
2022-10-10 13:50:00,52.96,53.17,52.93,53.15,92445.0,48.0457,48.2362,48.0185,48.2181,92445.0
2022-10-10 13:55:00,53.15,53.15,52.87,52.9,12021.0,48.2181,48.2181,47.9641,47.9913,12021.0
2022-10-10 14:00:00,52.88,52.89,52.77,52.79,10882.0,47.9732,47.9822,47.8734,47.8915,10882.0
2022-10-10 14:05:00,52.79,52.79,52.67,52.67,15497.0,47.8915,47.8915,47.7826,47.7826,15497.0
2022-10-10 14:10:00,52.68,52.7,52.6,52.6,15109.0,47.7917,47.8099,47.7191,47.7191,15109.0
2022-10-10 14:15:00,52.59,52.59,52.51,52.53,9320.0,47.7101,47.7101,47.6375,47.6556,9320.0
2022-10-10 14:20:00,52.53,52.54,52.39,52.45,10773.0,47.6556,47.6647,47.5286,47.5831,10773.0
2022-10-10 14:25:00,52.43,52.46,52.39,52.41,8522.0,47.5649,47.5921,47.5286,47.5468,8522.0
2022-10-10 14:30:00,52.4,52.55,52.34,52.5,10818.0,47.5377,47.6738,47.4833,47.6284,10818.0
2022-10-10 14:35:00,52.49,52.65,52.49,52.64,4682.0,47.6193,47.7645,47.6193,47.7554,4682.0
2022-10-10 14:40:00,52.65,52.65,52.5,52.53,12104.0,47.7645,47.7645,47.6284,47.6556,12104.0
2022-10-10 14:45:00,52.52,52.53,52.41,52.44,6543.0,47.6466,47.6556,47.5468,47.574,6543.0
2022-10-10 14:50:00,52.44,52.53,52.41,52.51,8596.0,47.574,47.6556,47.5468,47.6375,8596.0
2022-10-10 14:55:00,52.5,52.51,52.39,52.47,7954.0,47.6284,47.6375,47.5286,47.6012,7954.0
2022-10-10 15:00:00,52.48,52.54,52.44,52.46,5334.0,47.6103,47.6647,47.574,47.5921,5334.0
2022-10-10 15:05:00,52.46,52.57,52.43,52.5,11137.0,47.5921,47.6919,47.5649,47.6284,11137.0
2022-10-10 15:10:00,52.49,52.63,52.46,52.61,8197.0,47.6193,47.7463,47.5921,47.7282,8197.0
2022-10-10 15:15:00,52.59,52.76,52.58,52.76,10514.0,47.7101,47.8643,47.701,47.8643,10514.0
2022-10-10 15:20:00,52.76,52.81,52.7,52.7,10330.0,47.8643,47.9096,47.8099,47.8099,10330.0
2022-10-10 15:25:00,52.68,52.68,52.52,52.55,12194.0,47.7917,47.7917,47.6466,47.6738,12194.0
2022-10-10 15:30:00,52.57,52.66,52.48,52.64,17912.0,47.6919,47.7736,47.6103,47.7554,17912.0
2022-10-10 15:35:00,52.65,52.76,52.62,52.68,13861.0,47.7645,47.8643,47.7373,47.7917,13861.0
2022-10-10 15:40:00,52.69,52.71,52.57,52.61,18928.0,47.8008,47.8189,47.6919,47.7282,18928.0
2022-10-10 15:45:00,52.61,52.72,52.59,52.66,25644.0,47.7282,47.828,47.7101,47.7736,25644.0
2022-10-10 15:50:00,52.66,52.72,52.5,52.57,49049.0,47.7736,47.828,47.6284,47.6919,49049.0
2022-10-10 15:55:00,52.55,52.55,52.21,52.22,141167.0,47.6738,47.6738,47.3653,47.3744,141167.0
2022-10-11 09:30:00,52.14,52.18,51.69,51.97,50662.0,47.3018,47.3381,46.8936,47.1476,50662.0
2022-10-11 09:35:00,51.99,51.99,51.73,51.81,11581.0,47.1657,47.1657,46.9299,47.0024,11581.0
2022-10-11 09:40:00,51.84,51.91,51.7,51.89,10534.0,47.0297,47.0932,46.9026,47.075,10534.0
2022-10-11 09:45:00,51.86,51.86,51.56,51.69,17868.0,47.0478,47.0478,46.7756,46.8936,17868.0
2022-10-11 09:50:00,51.68,51.94,51.68,51.83,12991.0,46.8845,47.1204,46.8845,47.0206,12991.0
2022-10-11 09:55:00,51.82,51.9,51.66,51.69,25877.0,47.0115,47.0841,46.8664,46.8936,25877.0
2022-10-11 10:00:00,51.67,51.75,51.4,51.46,13320.0,46.8754,46.948,46.6305,46.6849,13320.0
2022-10-11 10:05:00,51.47,51.48,51.36,51.43,8957.0,46.694,46.7031,46.5942,46.6577,8957.0
2022-10-11 10:10:00,51.43,51.53,51.34,51.53,18474.0,46.6577,46.7484,46.5761,46.7484,18474.0
2022-10-11 10:15:00,51.52,51.93,51.42,51.82,16109.0,46.7393,47.1113,46.6486,47.0115,16109.0
2022-10-11 10:20:00,51.78,51.91,51.74,51.81,11603.0,46.9752,47.0932,46.9389,47.0024,11603.0
2022-10-11 10:25:00,51.8,51.99,51.77,51.95,14056.0,46.9934,47.1657,46.9662,47.1294,14056.0
2022-10-11 10:30:00,51.93,52.28,51.86,52.27,43921.0,47.1113,47.4288,47.0478,47.4198,43921.0
2022-10-11 10:35:00,52.28,52.5,52.24,52.43,21633.0,47.4288,47.6284,47.3925,47.5649,21633.0
2022-10-11 10:40:00,52.44,52.78,52.43,52.72,62746.0,47.574,47.8824,47.5649,47.828,62746.0
2022-10-11 10:45:00,52.72,52.72,52.32,52.32,25264.0,47.828,47.828,47.4651,47.4651,25264.0
2022-10-11 10:50:00,52.31,52.36,52.2,52.25,38713.0,47.456,47.5014,47.3562,47.4016,38713.0
2022-10-11 10:55:00,52.26,52.34,52.04,52.08,20126.0,47.4107,47.4833,47.2111,47.2474,20126.0
2022-10-11 11:00:00,52.08,52.55,52.08,52.44,18713.0,47.2474,47.6738,47.2474,47.574,18713.0
2022-10-11 11:05:00,52.48,52.53,52.25,52.37,13680.0,47.6103,47.6556,47.4016,47.5105,13680.0
2022-10-11 11:10:00,52.38,52.51,52.38,52.5,7760.0,47.5195,47.6375,47.5195,47.6284,7760.0
2022-10-11 11:15:00,52.52,52.65,52.52,52.58,26307.0,47.6466,47.7645,47.6466,47.701,26307.0
2022-10-11 11:20:00,52.62,52.74,52.5,52.64,20071.0,47.7373,47.8461,47.6284,47.7554,20071.0
2022-10-11 11:25:00,52.63,52.73,52.59,52.64,16907.0,47.7463,47.8371,47.7101,47.7554,16907.0
2022-10-11 11:30:00,52.62,52.74,52.59,52.65,19061.0,47.7373,47.8461,47.7101,47.7645,19061.0
2022-10-11 11:35:00,52.65,52.85,52.57,52.74,33321.0,47.7645,47.9459,47.6919,47.8461,33321.0
2022-10-11 11:40:00,52.75,52.94,52.63,52.94,6756.0,47.8552,48.0276,47.7463,48.0276,6756.0
2022-10-11 11:45:00,52.94,53.0,52.92,52.96,13013.0,48.0276,48.082,48.0094,48.0457,13013.0
2022-10-11 11:50:00,52.96,53.0,52.81,52.83,7923.0,48.0457,48.082,47.9096,47.9278,7923.0
2022-10-11 11:55:00,52.82,52.85,52.77,52.77,7552.0,47.9187,47.9459,47.8734,47.8734,7552.0
2022-10-11 12:00:00,52.77,52.77,52.57,52.58,10619.0,47.8734,47.8734,47.6919,47.701,10619.0
2022-10-11 12:05:00,52.56,52.59,52.47,52.51,9716.0,47.6828,47.7101,47.6012,47.6375,9716.0
2022-10-11 12:10:00,52.53,52.72,52.51,52.72,5995.0,47.6556,47.828,47.6375,47.828,5995.0
2022-10-11 12:15:00,52.73,52.79,52.68,52.78,22575.0,47.8371,47.8915,47.7917,47.8824,22575.0
2022-10-11 12:20:00,52.78,52.87,52.74,52.8,12188.0,47.8824,47.9641,47.8461,47.9006,12188.0
2022-10-11 12:25:00,52.81,52.81,52.69,52.74,12486.0,47.9096,47.9096,47.8008,47.8461,12486.0
2022-10-11 12:30:00,52.75,52.87,52.75,52.77,20844.0,47.8552,47.9641,47.8552,47.8734,20844.0
2022-10-11 12:35:00,52.76,52.85,52.73,52.84,19714.0,47.8643,47.9459,47.8371,47.9369,19714.0
2022-10-11 12:40:00,52.85,53.05,52.83,53.03,24648.0,47.9459,48.1274,47.9278,48.1092,24648.0
2022-10-11 12:45:00,53.05,53.16,53.03,53.03,12085.0,48.1274,48.2272,48.1092,48.1092,12085.0
2022-10-11 12:50:00,53.03,53.04,52.85,52.87,20781.0,48.1092,48.1183,47.9459,47.9641,20781.0
2022-10-11 12:55:00,52.85,52.85,52.73,52.75,12580.0,47.9459,47.9459,47.8371,47.8552,12580.0
2022-10-11 13:00:00,52.71,52.8,52.71,52.74,18222.0,47.8189,47.9006,47.8189,47.8461,18222.0
2022-10-11 13:05:00,52.76,52.78,52.64,52.72,8869.0,47.8643,47.8824,47.7554,47.828,8869.0
2022-10-11 13:10:00,52.71,52.73,52.6,52.6,11176.0,47.8189,47.8371,47.7191,47.7191,11176.0
2022-10-11 13:15:00,52.6,52.65,52.5,52.59,14615.0,47.7191,47.7645,47.6284,47.7101,14615.0
2022-10-11 13:20:00,52.6,52.71,52.59,52.7,10163.0,47.7191,47.8189,47.7101,47.8099,10163.0
2022-10-11 13:25:00,52.71,52.72,52.63,52.67,9391.0,47.8189,47.828,47.7463,47.7826,9391.0
2022-10-11 13:30:00,52.67,52.82,52.66,52.8,26331.0,47.7826,47.9187,47.7736,47.9006,26331.0
2022-10-11 13:35:00,52.79,52.84,52.76,52.84,9804.0,47.8915,47.9369,47.8643,47.9369,9804.0
2022-10-11 13:40:00,52.83,52.92,52.81,52.88,3525.0,47.9278,48.0094,47.9096,47.9732,3525.0
2022-10-11 13:45:00,52.87,52.91,52.76,52.79,13697.0,47.9641,48.0004,47.8643,47.8915,13697.0
2022-10-11 13:50:00,52.77,52.88,52.74,52.78,89410.0,47.8734,47.9732,47.8461,47.8824,89410.0
2022-10-11 13:55:00,52.77,52.79,52.68,52.79,8477.0,47.8734,47.8915,47.7917,47.8915,8477.0
2022-10-11 14:00:00,52.79,52.84,52.72,52.82,5788.0,47.8915,47.9369,47.828,47.9187,5788.0
2022-10-11 14:05:00,52.8,52.85,52.66,52.68,72750.0,47.9006,47.9459,47.7736,47.7917,72750.0
2022-10-11 14:10:00,52.64,52.69,52.41,52.43,66142.0,47.7554,47.8008,47.5468,47.5649,66142.0
2022-10-11 14:15:00,52.41,52.43,52.26,52.34,14128.0,47.5468,47.5649,47.4107,47.4833,14128.0
2022-10-11 14:20:00,52.34,52.48,52.32,52.43,12123.0,47.4833,47.6103,47.4651,47.5649,12123.0
2022-10-11 14:25:00,52.45,52.56,52.45,52.5,13693.0,47.5831,47.6828,47.5831,47.6284,13693.0
2022-10-11 14:30:00,52.51,52.65,52.5,52.61,21617.0,47.6375,47.7645,47.6284,47.7282,21617.0
2022-10-11 14:35:00,52.59,52.62,52.53,52.59,7656.0,47.7101,47.7373,47.6556,47.7101,7656.0
2022-10-11 14:40:00,52.59,52.62,52.44,52.45,9756.0,47.7101,47.7373,47.574,47.5831,9756.0
2022-10-11 14:45:00,52.42,52.45,52.18,52.28,12702.0,47.5558,47.5831,47.3381,47.4288,12702.0
2022-10-11 14:50:00,52.27,52.28,52.1,52.1,16772.0,47.4198,47.4288,47.2655,47.2655,16772.0
2022-10-11 14:55:00,52.1,52.1,51.96,51.97,42733.0,47.2655,47.2655,47.1385,47.1476,42733.0
2022-10-11 15:00:00,51.97,52.01,51.84,51.87,38032.0,47.1476,47.1839,47.0297,47.0569,38032.0
2022-10-11 15:05:00,51.9,51.94,51.86,51.88,6913.0,47.0841,47.1204,47.0478,47.0659,6913.0
2022-10-11 15:10:00,51.92,51.92,51.74,51.82,13140.0,47.1022,47.1022,46.9389,47.0115,13140.0
2022-10-11 15:15:00,51.8,51.9,51.7,51.81,7369.0,46.9934,47.0841,46.9026,47.0024,7369.0
2022-10-11 15:20:00,51.83,51.94,51.78,51.9,13695.0,47.0206,47.1204,46.9752,47.0841,13695.0
2022-10-11 15:25:00,51.93,51.98,51.84,51.94,19840.0,47.1113,47.1567,47.0297,47.1204,19840.0
2022-10-11 15:30:00,51.93,52.06,51.89,52.03,15657.0,47.1113,47.2292,47.075,47.202,15657.0
2022-10-11 15:35:00,52.03,52.22,52.02,52.14,29658.0,47.202,47.3744,47.193,47.3018,29658.0
2022-10-11 15:40:00,52.13,52.17,51.99,52.16,25850.0,47.2927,47.329,47.1657,47.32,25850.0
2022-10-11 15:45:00,52.16,52.19,52.06,52.18,28203.0,47.32,47.3472,47.2292,47.3381,28203.0
2022-10-11 15:50:00,52.17,52.17,51.98,52.04,65746.0,47.329,47.329,47.1567,47.2111,65746.0
2022-10-11 15:55:00,52.03,52.09,51.92,51.95,161236.0,47.202,47.2565,47.1022,47.1294,161236.0
2022-10-12 09:30:00,52.19,52.32,51.78,52.32,40423.0,47.3472,47.4651,46.9752,47.4651,40423.0
2022-10-12 09:35:00,52.24,52.68,52.24,52.61,19252.0,47.3925,47.7917,47.3925,47.7282,19252.0
2022-10-12 09:40:00,52.66,52.76,52.37,52.73,21523.0,47.7736,47.8643,47.5105,47.8371,21523.0
2022-10-12 09:45:00,52.74,52.76,52.44,52.67,38309.0,47.8461,47.8643,47.574,47.7826,38309.0
2022-10-12 09:50:00,52.63,52.63,52.04,52.04,9032.0,47.7463,47.7463,47.2111,47.2111,9032.0
2022-10-12 09:55:00,52.05,52.31,51.92,52.27,18453.0,47.2202,47.456,47.1022,47.4198,18453.0
2022-10-12 10:00:00,52.27,52.49,52.21,52.33,11655.0,47.4198,47.6193,47.3653,47.4742,11655.0
2022-10-12 10:05:00,52.33,52.33,51.94,51.97,11226.0,47.4742,47.4742,47.1204,47.1476,11226.0
2022-10-12 10:10:00,51.97,52.01,51.75,51.77,13647.0,47.1476,47.1839,46.948,46.9662,13647.0
2022-10-12 10:15:00,51.81,51.96,51.7,51.96,8268.0,47.0024,47.1385,46.9026,47.1385,8268.0
2022-10-12 10:20:00,51.93,51.95,51.57,51.64,5925.0,47.1113,47.1294,46.7847,46.8482,5925.0
2022-10-12 10:25:00,51.62,51.84,51.58,51.74,7172.0,46.8301,47.0297,46.7938,46.9389,7172.0
2022-10-12 10:30:00,51.72,51.87,51.66,51.75,9100.0,46.9208,47.0569,46.8664,46.948,9100.0
2022-10-12 10:35:00,51.73,51.82,51.7,51.7,8861.0,46.9299,47.0115,46.9026,46.9026,8861.0
2022-10-12 10:40:00,51.68,51.75,51.61,51.66,9017.0,46.8845,46.948,46.821,46.8664,9017.0
2022-10-12 10:45:00,51.64,51.81,51.57,51.81,3746.0,46.8482,47.0024,46.7847,47.0024,3746.0
2022-10-12 10:50:00,51.82,51.83,51.66,51.8,4170.0,47.0115,47.0206,46.8664,46.9934,4170.0
2022-10-12 10:55:00,51.76,51.79,51.7,51.79,6450.0,46.9571,46.9843,46.9026,46.9843,6450.0
2022-10-12 11:00:00,51.76,52.05,51.76,52.01,4200.0,46.9571,47.2202,46.9571,47.1839,4200.0
2022-10-12 11:05:00,52.02,52.05,51.96,52.04,2579.0,47.193,47.2202,47.1385,47.2111,2579.0
2022-10-12 11:10:00,52.02,52.12,52.0,52.05,6460.0,47.193,47.2837,47.1748,47.2202,6460.0
2022-10-12 11:15:00,52.05,52.09,52.0,52.06,10370.0,47.2202,47.2565,47.1748,47.2292,10370.0
2022-10-12 11:20:00,52.04,52.14,51.96,52.0,4994.0,47.2111,47.3018,47.1385,47.1748,4994.0
2022-10-12 11:25:00,51.99,52.09,51.95,52.07,2775.0,47.1657,47.2565,47.1294,47.2383,2775.0
2022-10-12 11:30:00,52.1,52.11,52.02,52.08,5851.0,47.2655,47.2746,47.193,47.2474,5851.0
2022-10-12 11:35:00,52.09,52.17,52.05,52.08,9667.0,47.2565,47.329,47.2202,47.2474,9667.0
2022-10-12 11:40:00,52.1,52.27,52.09,52.24,5487.0,47.2655,47.4198,47.2565,47.3925,5487.0
2022-10-12 11:45:00,52.22,52.24,52.16,52.23,6608.0,47.3744,47.3925,47.32,47.3835,6608.0
2022-10-12 11:50:00,52.23,52.31,52.22,52.29,6284.0,47.3835,47.456,47.3744,47.4379,6284.0
2022-10-12 11:55:00,52.31,52.32,52.25,52.3,4102.0,47.456,47.4651,47.4016,47.447,4102.0
2022-10-12 12:00:00,52.3,52.32,52.16,52.2,3002.0,47.447,47.4651,47.32,47.3562,3002.0
2022-10-12 12:05:00,52.16,52.28,52.11,52.18,12659.0,47.32,47.4288,47.2746,47.3381,12659.0
2022-10-12 12:10:00,52.18,52.21,52.13,52.19,4545.0,47.3381,47.3653,47.2927,47.3472,4545.0
2022-10-12 12:15:00,52.19,52.24,52.18,52.21,4202.0,47.3472,47.3925,47.3381,47.3653,4202.0
2022-10-12 12:20:00,52.21,52.23,52.17,52.2,4700.0,47.3653,47.3835,47.329,47.3562,4700.0
2022-10-12 12:25:00,52.18,52.19,52.07,52.11,3600.0,47.3381,47.3472,47.2383,47.2746,3600.0
2022-10-12 12:30:00,52.08,52.11,51.98,52.08,6435.0,47.2474,47.2746,47.1567,47.2474,6435.0
2022-10-12 12:35:00,52.09,52.11,51.98,52.0,7137.0,47.2565,47.2746,47.1567,47.1748,7137.0
2022-10-12 12:40:00,51.99,52.05,51.98,52.05,3538.0,47.1657,47.2202,47.1567,47.2202,3538.0
2022-10-12 12:45:00,52.04,52.13,52.04,52.1,5800.0,47.2111,47.2927,47.2111,47.2655,5800.0
2022-10-12 12:50:00,52.1,52.13,52.09,52.09,6105.0,47.2655,47.2927,47.2565,47.2565,6105.0
2022-10-12 12:55:00,52.1,52.32,52.1,52.22,50043.0,47.2655,47.4651,47.2655,47.3744,50043.0
2022-10-12 13:00:00,52.24,52.37,52.21,52.23,64027.0,47.3925,47.5105,47.3653,47.3835,64027.0
2022-10-12 13:05:00,52.24,52.28,52.16,52.25,12881.0,47.3925,47.4288,47.32,47.4016,12881.0
2022-10-12 13:10:00,52.25,52.28,52.22,52.26,12080.0,47.4016,47.4288,47.3744,47.4107,12080.0
2022-10-12 13:15:00,52.27,52.27,52.19,52.22,13506.0,47.4198,47.4198,47.3472,47.3744,13506.0
2022-10-12 13:20:00,52.22,52.24,52.17,52.19,10018.0,47.3744,47.3925,47.329,47.3472,10018.0
2022-10-12 13:25:00,52.18,52.3,52.18,52.28,8467.0,47.3381,47.447,47.3381,47.4288,8467.0
2022-10-12 13:30:00,52.28,52.28,52.15,52.18,6272.0,47.4288,47.4288,47.3109,47.3381,6272.0
2022-10-12 13:35:00,52.16,52.19,52.08,52.15,6627.0,47.32,47.3472,47.2474,47.3109,6627.0
2022-10-12 13:40:00,52.17,52.18,52.05,52.09,8960.0,47.329,47.3381,47.2202,47.2565,8960.0
2022-10-12 13:45:00,52.11,52.16,52.09,52.15,3417.0,47.2746,47.32,47.2565,47.3109,3417.0
2022-10-12 13:50:00,52.13,52.17,52.07,52.08,5928.0,47.2927,47.329,47.2383,47.2474,5928.0
2022-10-12 13:55:00,52.09,52.1,52.04,52.1,6001.0,47.2565,47.2655,47.2111,47.2655,6001.0
2022-10-12 14:00:00,52.16,52.33,52.07,52.18,18543.0,47.32,47.4742,47.2383,47.3381,18543.0
2022-10-12 14:05:00,52.17,52.31,52.1,52.21,10352.0,47.329,47.456,47.2655,47.3653,10352.0
2022-10-12 14:10:00,52.2,52.32,52.15,52.32,10948.0,47.3562,47.4651,47.3109,47.4651,10948.0
2022-10-12 14:15:00,52.3,52.3,52.19,52.3,7077.0,47.447,47.447,47.3472,47.447,7077.0
2022-10-12 14:20:00,52.29,52.29,52.16,52.21,7923.0,47.4379,47.4379,47.32,47.3653,7923.0
2022-10-12 14:25:00,52.19,52.41,52.19,52.38,9267.0,47.3472,47.5468,47.3472,47.5195,9267.0
2022-10-12 14:30:00,52.38,52.4,52.22,52.27,9820.0,47.5195,47.5377,47.3744,47.4198,9820.0
2022-10-12 14:35:00,52.25,52.33,52.25,52.29,9637.0,47.4016,47.4742,47.4016,47.4379,9637.0
2022-10-12 14:40:00,52.28,52.33,52.23,52.25,8044.0,47.4288,47.4742,47.3835,47.4016,8044.0
2022-10-12 14:45:00,52.25,52.29,52.2,52.27,12749.0,47.4016,47.4379,47.3562,47.4198,12749.0
2022-10-12 14:50:00,52.25,52.28,52.13,52.16,13765.0,47.4016,47.4288,47.2927,47.32,13765.0
2022-10-12 14:55:00,52.15,52.17,52.07,52.14,7515.0,47.3109,47.329,47.2383,47.3018,7515.0
2022-10-12 15:00:00,52.13,52.22,52.12,52.14,11124.0,47.2927,47.3744,47.2837,47.3018,11124.0
2022-10-12 15:05:00,52.16,52.19,52.13,52.15,7595.0,47.32,47.3472,47.2927,47.3109,7595.0
2022-10-12 15:10:00,52.17,52.21,52.15,52.18,9235.0,47.329,47.3653,47.3109,47.3381,9235.0
2022-10-12 15:15:00,52.17,52.3,52.13,52.27,13799.0,47.329,47.447,47.2927,47.4198,13799.0
2022-10-12 15:20:00,52.27,52.28,52.17,52.19,10671.0,47.4198,47.4288,47.329,47.3472,10671.0
2022-10-12 15:25:00,52.18,52.29,52.15,52.24,10711.0,47.3381,47.4379,47.3109,47.3925,10711.0
2022-10-12 15:30:00,52.23,52.23,52.15,52.22,12973.0,47.3835,47.3835,47.3109,47.3744,12973.0
2022-10-12 15:35:00,52.23,52.25,52.12,52.21,17244.0,47.3835,47.4016,47.2837,47.3653,17244.0
2022-10-12 15:40:00,52.22,52.22,52.13,52.18,14304.0,47.3744,47.3744,47.2927,47.3381,14304.0
2022-10-12 15:45:00,52.17,52.18,52.01,52.03,17168.0,47.329,47.3381,47.1839,47.202,17168.0
2022-10-12 15:50:00,52.04,52.07,51.98,52.07,37168.0,47.2111,47.2383,47.1567,47.2383,37168.0
2022-10-12 15:55:00,52.07,52.07,51.8,51.83,82005.0,47.2383,47.2383,46.9934,47.0206,82005.0
2022-10-13 09:30:00,50.76,50.76,50.3,50.53,53012.0,46.0499,46.0499,45.6326,45.8412,53012.0
2022-10-13 09:35:00,50.57,50.6,50.39,50.6,7461.0,45.8775,45.9047,45.7142,45.9047,7461.0
2022-10-13 09:40:00,50.57,50.96,50.54,50.72,11983.0,45.8775,46.2313,45.8503,46.0136,11983.0
2022-10-13 09:45:00,50.71,50.95,50.67,50.93,20770.0,46.0045,46.2222,45.9682,46.2041,20770.0
2022-10-13 09:50:00,50.96,51.32,50.95,51.18,7572.0,46.2313,46.5579,46.2222,46.4309,7572.0
2022-10-13 09:55:00,51.18,51.25,51.06,51.18,8923.0,46.4309,46.4944,46.322,46.4309,8923.0
2022-10-13 10:00:00,51.16,51.32,51.1,51.28,57441.0,46.4128,46.5579,46.3583,46.5216,57441.0
2022-10-13 10:05:00,51.3,51.67,51.28,51.65,15899.0,46.5398,46.8754,46.5216,46.8573,15899.0
2022-10-13 10:10:00,51.65,51.99,51.51,51.98,12054.0,46.8573,47.1657,46.7303,47.1567,12054.0
2022-10-13 10:15:00,51.94,52.01,51.81,51.87,8280.0,47.1204,47.1839,47.0024,47.0569,8280.0
2022-10-13 10:20:00,51.78,51.82,51.62,51.62,12700.0,46.9752,47.0115,46.8301,46.8301,12700.0
2022-10-13 10:25:00,51.64,51.66,51.38,51.48,30915.0,46.8482,46.8664,46.6123,46.7031,30915.0
2022-10-13 10:30:00,51.52,51.74,51.48,51.52,7423.0,46.7393,46.9389,46.7031,46.7393,7423.0
2022-10-13 10:35:00,51.55,51.66,51.46,51.62,4028.0,46.7666,46.8664,46.6849,46.8301,4028.0
2022-10-13 10:40:00,51.63,51.76,51.57,51.66,6780.0,46.8391,46.9571,46.7847,46.8664,6780.0
2022-10-13 10:45:00,51.64,51.92,51.63,51.88,7769.0,46.8482,47.1022,46.8391,47.0659,7769.0
2022-10-13 10:50:00,51.94,52.05,51.92,52.02,4868.0,47.1204,47.2202,47.1022,47.193,4868.0
2022-10-13 10:55:00,52.05,52.25,52.04,52.07,10230.0,47.2202,47.4016,47.2111,47.2383,10230.0
2022-10-13 11:00:00,52.05,52.17,51.96,52.16,8571.0,47.2202,47.329,47.1385,47.32,8571.0
2022-10-13 11:05:00,52.18,52.77,52.17,52.74,8817.0,47.3381,47.8734,47.329,47.8461,8817.0
2022-10-13 11:10:00,52.71,52.89,52.61,52.89,9660.0,47.8189,47.9822,47.7282,47.9822,9660.0
2022-10-13 11:15:00,52.89,53.4,52.83,53.3,13594.0,47.9822,48.4449,47.9278,48.3542,13594.0
2022-10-13 11:20:00,53.33,53.79,53.18,53.19,40441.0,48.3814,48.7987,48.2453,48.2544,40441.0
2022-10-13 11:25:00,53.18,53.22,52.97,53.09,20264.0,48.2453,48.2816,48.0548,48.1637,20264.0
2022-10-13 11:30:00,53.03,53.11,52.91,53.09,30954.0,48.1092,48.1818,48.0004,48.1637,30954.0
2022-10-13 11:35:00,53.11,53.84,53.1,53.75,23966.0,48.1818,48.8441,48.1727,48.7624,23966.0
2022-10-13 11:40:00,53.8,53.96,53.47,53.47,11153.0,48.8078,48.9529,48.5084,48.5084,11153.0
2022-10-13 11:45:00,53.55,53.56,53.36,53.39,6960.0,48.581,48.5901,48.4086,48.4358,6960.0
2022-10-13 11:50:00,53.36,53.5,53.3,53.41,8658.0,48.4086,48.5356,48.3542,48.454,8658.0
2022-10-13 11:55:00,53.41,53.47,53.29,53.38,6407.0,48.454,48.5084,48.3451,48.4268,6407.0
2022-10-13 12:00:00,53.38,53.48,53.28,53.42,12382.0,48.4268,48.5175,48.336,48.463,12382.0
2022-10-13 12:05:00,53.45,53.45,53.25,53.27,6767.0,48.4903,48.4903,48.3088,48.327,6767.0
2022-10-13 12:10:00,53.27,53.29,53.07,53.08,12902.0,48.327,48.3451,48.1455,48.1546,12902.0
2022-10-13 12:15:00,53.15,53.17,52.87,52.9,6463.0,48.2181,48.2362,47.9641,47.9913,6463.0
2022-10-13 12:20:00,52.85,52.86,52.69,52.75,17920.0,47.9459,47.955,47.8008,47.8552,17920.0
2022-10-13 12:25:00,52.68,52.78,52.59,52.74,10283.0,47.7917,47.8824,47.7101,47.8461,10283.0
2022-10-13 12:30:00,52.76,52.9,52.76,52.9,4611.0,47.8643,47.9913,47.8643,47.9913,4611.0
2022-10-13 12:35:00,52.91,52.99,52.84,52.89,5247.0,48.0004,48.0729,47.9369,47.9822,5247.0
2022-10-13 12:40:00,52.89,53.2,52.89,53.15,9721.0,47.9822,48.2635,47.9822,48.2181,9721.0
2022-10-13 12:45:00,53.14,53.24,53.07,53.22,7169.0,48.209,48.2997,48.1455,48.2816,7169.0
2022-10-13 12:50:00,53.2,53.28,53.11,53.13,9389.0,48.2635,48.336,48.1818,48.2,9389.0
2022-10-13 12:55:00,53.2,53.22,53.13,53.21,4488.0,48.2635,48.2816,48.2,48.2725,4488.0
2022-10-13 13:00:00,53.23,53.35,53.17,53.35,5753.0,48.2907,48.3995,48.2362,48.3995,5753.0
2022-10-13 13:05:00,53.4,53.4,53.25,53.26,4155.0,48.4449,48.4449,48.3088,48.3179,4155.0
2022-10-13 13:10:00,53.26,53.28,53.14,53.18,7168.0,48.3179,48.336,48.209,48.2453,7168.0
2022-10-13 13:15:00,53.21,53.34,53.21,53.31,4744.0,48.2725,48.3905,48.2725,48.3633,4744.0
2022-10-13 13:20:00,53.37,53.53,53.36,53.52,6173.0,48.4177,48.5628,48.4086,48.5538,6173.0
2022-10-13 13:25:00,53.53,53.67,53.46,53.61,18283.0,48.5628,48.6898,48.4993,48.6354,18283.0
2022-10-13 13:30:00,53.6,53.77,53.6,53.72,9277.0,48.6263,48.7806,48.6263,48.7352,9277.0
2022-10-13 13:35:00,53.75,53.75,53.59,53.61,7356.0,48.7624,48.7624,48.6173,48.6354,7356.0
2022-10-13 13:40:00,53.63,53.7,53.55,53.59,10591.0,48.6536,48.7171,48.581,48.6173,10591.0
2022-10-13 13:45:00,53.55,53.59,53.48,53.59,7986.0,48.581,48.6173,48.5175,48.6173,7986.0
2022-10-13 13:50:00,53.57,53.62,53.54,53.57,5199.0,48.5991,48.6445,48.5719,48.5991,5199.0
2022-10-13 13:55:00,53.56,53.56,53.47,53.52,5194.0,48.5901,48.5901,48.5084,48.5538,5194.0
2022-10-13 14:00:00,53.49,53.49,53.41,53.46,9885.0,48.5265,48.5265,48.454,48.4993,9885.0
2022-10-13 14:05:00,53.48,53.51,53.38,53.38,5879.0,48.5175,48.5447,48.4268,48.4268,5879.0
2022-10-13 14:10:00,53.36,53.43,53.28,53.35,6672.0,48.4086,48.4721,48.336,48.3995,6672.0
2022-10-13 14:15:00,53.38,53.42,53.37,53.39,4872.0,48.4268,48.463,48.4177,48.4358,4872.0
2022-10-13 14:20:00,53.39,53.39,53.33,53.34,8700.0,48.4358,48.4358,48.3814,48.3905,8700.0
2022-10-13 14:25:00,53.34,53.34,53.15,53.18,8947.0,48.3905,48.3905,48.2181,48.2453,8947.0
2022-10-13 14:30:00,53.21,53.3,53.19,53.3,19074.0,48.2725,48.3542,48.2544,48.3542,19074.0
2022-10-13 14:35:00,53.29,53.4,53.29,53.36,5426.0,48.3451,48.4449,48.3451,48.4086,5426.0
2022-10-13 14:40:00,53.36,53.4,53.33,53.39,4122.0,48.4086,48.4449,48.3814,48.4358,4122.0
2022-10-13 14:45:00,53.42,53.51,53.37,53.44,6288.0,48.463,48.5447,48.4177,48.4812,6288.0
2022-10-13 14:50:00,53.45,53.56,53.43,53.5,8851.0,48.4903,48.5901,48.4721,48.5356,8851.0
2022-10-13 14:55:00,53.5,53.62,53.5,53.55,8787.0,48.5356,48.6445,48.5356,48.581,8787.0
2022-10-13 15:00:00,53.53,53.54,53.44,53.5,6183.0,48.5628,48.5719,48.4812,48.5356,6183.0
2022-10-13 15:05:00,53.49,53.67,53.48,53.66,13031.0,48.5265,48.6898,48.5175,48.6808,13031.0
2022-10-13 15:10:00,53.66,53.69,53.62,53.63,8415.0,48.6808,48.708,48.6445,48.6536,8415.0
2022-10-13 15:15:00,53.61,53.73,53.6,53.65,12093.0,48.6354,48.7443,48.6263,48.6717,12093.0
2022-10-13 15:20:00,53.63,53.64,53.54,53.54,29172.0,48.6536,48.6626,48.5719,48.5719,29172.0
2022-10-13 15:25:00,53.56,53.6,53.44,53.5,11586.0,48.5901,48.6263,48.4812,48.5356,11586.0
2022-10-13 15:30:00,53.49,53.58,53.28,53.3,22754.0,48.5265,48.6082,48.336,48.3542,22754.0
2022-10-13 15:35:00,53.32,53.32,53.21,53.3,28439.0,48.3723,48.3723,48.2725,48.3542,28439.0
2022-10-13 15:40:00,53.3,53.3,53.18,53.22,33857.0,48.3542,48.3542,48.2453,48.2816,33857.0
2022-10-13 15:45:00,53.23,53.32,53.18,53.3,27891.0,48.2907,48.3723,48.2453,48.3542,27891.0
2022-10-13 15:50:00,53.29,53.31,53.12,53.24,86747.0,48.3451,48.3633,48.1909,48.2997,86747.0
2022-10-13 15:55:00,53.24,53.24,53.01,53.05,188858.0,48.2997,48.2997,48.0911,48.1274,188858.0
2022-10-14 09:30:00,53.38,53.38,52.37,52.51,44707.0,48.4268,48.4268,47.5105,47.6375,44707.0
2022-10-14 09:35:00,52.64,52.83,52.56,52.7,15046.0,47.7554,47.9278,47.6828,47.8099,15046.0
2022-10-14 09:40:00,52.65,52.65,52.2,52.27,17383.0,47.7645,47.7645,47.3562,47.4198,17383.0
2022-10-14 09:45:00,52.21,52.21,51.66,51.74,35170.0,47.3653,47.3653,46.8664,46.9389,35170.0
2022-10-14 09:50:00,51.73,51.9,51.43,51.48,32482.0,46.9299,47.0841,46.6577,46.7031,32482.0
2022-10-14 09:55:00,51.52,51.54,51.16,51.38,27459.0,46.7393,46.7575,46.4128,46.6123,27459.0
2022-10-14 10:00:00,51.38,51.38,50.62,51.08,42936.0,46.6123,46.6123,45.9229,46.3402,42936.0
2022-10-14 10:05:00,51.07,51.24,51.01,51.12,27165.0,46.3311,46.4853,46.2767,46.3765,27165.0
2022-10-14 10:10:00,51.11,51.24,50.75,50.78,27494.0,46.3674,46.4853,46.0408,46.068,27494.0
2022-10-14 10:15:00,50.78,50.95,50.74,50.8,35062.0,46.068,46.2222,46.0317,46.0862,35062.0
2022-10-14 10:20:00,50.78,50.81,50.5,50.64,19467.0,46.068,46.0952,45.814,45.941,19467.0
2022-10-14 10:25:00,50.65,50.83,50.55,50.71,33627.0,45.9501,46.1134,45.8594,46.0045,33627.0
2022-10-14 10:30:00,50.73,50.95,50.65,50.76,24530.0,46.0227,46.2222,45.9501,46.0499,24530.0
2022-10-14 10:35:00,50.73,50.95,50.65,50.76,21111.0,46.0227,46.2222,45.9501,46.0499,21111.0
2022-10-14 10:40:00,50.79,50.89,50.6,50.6,15357.0,46.0771,46.1678,45.9047,45.9047,15357.0
2022-10-14 10:45:00,50.59,50.74,50.53,50.63,20092.0,45.8956,46.0317,45.8412,45.9319,20092.0
2022-10-14 10:50:00,50.65,50.9,50.56,50.82,25414.0,45.9501,46.1769,45.8684,46.1043,25414.0
2022-10-14 10:55:00,50.84,51.01,50.8,50.98,16887.0,46.1224,46.2767,46.0862,46.2495,16887.0
2022-10-14 11:00:00,50.96,51.27,50.93,51.17,27728.0,46.2313,46.5125,46.2041,46.4218,27728.0
2022-10-14 11:05:00,51.16,51.17,50.95,50.95,22035.0,46.4128,46.4218,46.2222,46.2222,22035.0
2022-10-14 11:10:00,50.98,50.98,50.48,50.52,20599.0,46.2495,46.2495,45.7959,45.8321,20599.0
2022-10-14 11:15:00,50.55,50.6,50.3,50.36,22383.0,45.8594,45.9047,45.6326,45.687,22383.0
2022-10-14 11:20:00,50.38,50.59,50.28,50.52,25627.0,45.7051,45.8956,45.6144,45.8321,25627.0
2022-10-14 11:25:00,50.5,50.58,50.41,50.55,24732.0,45.814,45.8866,45.7323,45.8594,24732.0
2022-10-14 11:30:00,50.53,50.61,50.35,50.39,25142.0,45.8412,45.9138,45.6779,45.7142,25142.0
2022-10-14 11:35:00,50.43,50.48,50.32,50.4,19626.0,45.7505,45.7959,45.6507,45.7233,19626.0
2022-10-14 11:40:00,50.41,50.41,50.17,50.28,18518.0,45.7323,45.7323,45.5146,45.6144,18518.0
2022-10-14 11:45:00,50.26,50.26,50.05,50.09,19367.0,45.5963,45.5963,45.4058,45.442,19367.0
2022-10-14 11:50:00,50.11,50.16,49.94,50.07,33363.0,45.4602,45.5055,45.306,45.4239,33363.0
2022-10-14 11:55:00,50.08,50.15,49.92,49.93,29809.0,45.433,45.4965,45.2878,45.2969,29809.0
2022-10-14 12:00:00,49.9,50.21,49.88,50.14,20753.0,45.2697,45.5509,45.2515,45.4874,20753.0
2022-10-14 12:05:00,50.15,50.15,49.85,49.85,20071.0,45.4965,45.4965,45.2243,45.2243,20071.0
2022-10-14 12:10:00,49.88,49.96,49.7,49.7,28096.0,45.2515,45.3241,45.0882,45.0882,28096.0
2022-10-14 12:15:00,49.7,49.82,49.62,49.8,36136.0,45.0882,45.1971,45.0157,45.179,36136.0
2022-10-14 12:20:00,49.78,49.95,49.7,49.92,25528.0,45.1608,45.315,45.0882,45.2878,25528.0
2022-10-14 12:25:00,49.93,49.97,49.85,49.96,20738.0,45.2969,45.3332,45.2243,45.3241,20738.0
2022-10-14 12:30:00,50.0,50.09,49.96,49.98,15207.0,45.3604,45.442,45.3241,45.3422,15207.0
2022-10-14 12:35:00,50.0,50.22,49.96,50.09,36171.0,45.3604,45.56,45.3241,45.442,36171.0
2022-10-14 12:40:00,50.07,50.26,50.04,50.22,13246.0,45.4239,45.5963,45.3967,45.56,13246.0
2022-10-14 12:45:00,50.2,50.31,50.16,50.27,82402.0,45.5418,45.6416,45.5055,45.6053,82402.0
2022-10-14 12:50:00,50.26,50.3,50.11,50.24,103288.0,45.5963,45.6326,45.4602,45.5781,103288.0
2022-10-14 12:55:00,50.23,50.3,50.19,50.29,10733.0,45.5691,45.6326,45.5328,45.6235,10733.0
2022-10-14 13:00:00,50.29,50.66,50.29,50.61,16022.0,45.6235,45.9591,45.6235,45.9138,16022.0
2022-10-14 13:05:00,50.59,50.61,50.29,50.3,28938.0,45.8956,45.9138,45.6235,45.6326,28938.0
2022-10-14 13:10:00,50.29,50.33,50.24,50.27,20897.0,45.6235,45.6598,45.5781,45.6053,20897.0
2022-10-14 13:15:00,50.28,50.65,50.27,50.63,17660.0,45.6144,45.9501,45.6053,45.9319,17660.0
2022-10-14 13:20:00,50.62,50.86,50.49,50.83,15381.0,45.9229,46.1406,45.8049,46.1134,15381.0
2022-10-14 13:25:00,50.85,50.89,50.79,50.89,12074.0,46.1315,46.1678,46.0771,46.1678,12074.0
2022-10-14 13:30:00,50.91,51.09,50.89,51.01,12167.0,46.186,46.3492,46.1678,46.2767,12167.0
2022-10-14 13:35:00,51.01,51.14,50.89,51.1,16880.0,46.2767,46.3946,46.1678,46.3583,16880.0
2022-10-14 13:40:00,51.1,51.18,51.03,51.04,15834.0,46.3583,46.4309,46.2948,46.3039,15834.0
2022-10-14 13:45:00,51.03,51.13,51.03,51.07,14238.0,46.2948,46.3855,46.2948,46.3311,14238.0
2022-10-14 13:50:00,51.07,51.11,50.94,51.03,11918.0,46.3311,46.3674,46.2132,46.2948,11918.0
2022-10-14 13:55:00,51.05,51.14,51.0,51.1,16167.0,46.313,46.3946,46.2676,46.3583,16167.0
2022-10-14 14:00:00,51.09,51.13,50.98,51.13,16258.0,46.3492,46.3855,46.2495,46.3855,16258.0
2022-10-14 14:05:00,51.12,51.17,50.98,51.07,19856.0,46.3765,46.4218,46.2495,46.3311,19856.0
2022-10-14 14:10:00,51.07,51.12,51.01,51.05,13995.0,46.3311,46.3765,46.2767,46.313,13995.0
2022-10-14 14:15:00,51.04,51.05,50.95,50.96,16631.0,46.3039,46.313,46.2222,46.2313,16631.0
2022-10-14 14:20:00,50.97,51.12,50.95,51.07,12817.0,46.2404,46.3765,46.2222,46.3311,12817.0
2022-10-14 14:25:00,51.08,51.13,51.01,51.13,12012.0,46.3402,46.3855,46.2767,46.3855,12012.0
2022-10-14 14:30:00,51.11,51.2,51.09,51.13,14225.0,46.3674,46.449,46.3492,46.3855,14225.0
2022-10-14 14:35:00,51.13,51.2,51.09,51.15,12790.0,46.3855,46.449,46.3492,46.4037,12790.0
2022-10-14 14:40:00,51.16,51.27,51.09,51.22,14000.0,46.4128,46.5125,46.3492,46.4672,14000.0
2022-10-14 14:45:00,51.23,51.35,51.19,51.35,17542.0,46.4763,46.5851,46.44,46.5851,17542.0
2022-10-14 14:50:00,51.35,51.4,51.32,51.37,16930.0,46.5851,46.6305,46.5579,46.6033,16930.0
2022-10-14 14:55:00,51.37,51.42,51.31,51.41,12093.0,46.6033,46.6486,46.5488,46.6396,12093.0
2022-10-14 15:00:00,51.43,51.61,51.43,51.55,13706.0,46.6577,46.821,46.6577,46.7666,13706.0
2022-10-14 15:05:00,51.57,51.57,51.4,51.42,16651.0,46.7847,46.7847,46.6305,46.6486,16651.0
2022-10-14 15:10:00,51.41,51.47,51.35,51.36,12454.0,46.6396,46.694,46.5851,46.5942,12454.0
2022-10-14 15:15:00,51.36,51.38,51.27,51.36,18591.0,46.5942,46.6123,46.5125,46.5942,18591.0
2022-10-14 15:20:00,51.35,51.52,51.31,51.49,14241.0,46.5851,46.7393,46.5488,46.7121,14241.0
2022-10-14 15:25:00,51.49,51.58,51.46,51.55,20873.0,46.7121,46.7938,46.6849,46.7666,20873.0
2022-10-14 15:30:00,51.54,51.55,51.4,51.55,28688.0,46.7575,46.7666,46.6305,46.7666,28688.0
2022-10-14 15:35:00,51.56,51.6,51.46,51.54,34712.0,46.7756,46.8119,46.6849,46.7575,34712.0
2022-10-14 15:40:00,51.54,51.61,51.48,51.6,38566.0,46.7575,46.821,46.7031,46.8119,38566.0
2022-10-14 15:45:00,51.59,51.62,51.49,51.6,58057.0,46.8029,46.8301,46.7121,46.8119,58057.0
2022-10-14 15:50:00,51.6,51.74,51.58,51.66,172398.0,46.8119,46.9389,46.7938,46.8664,172398.0
2022-10-14 15:55:00,51.66,51.68,51.54,51.64,280389.0,46.8664,46.8845,46.7575,46.8482,280389.0
2022-10-17 09:30:00,52.83,53.1,52.5,52.62,30131.0,47.9278,48.1727,47.6284,47.7373,30131.0
2022-10-17 09:35:00,52.72,53.11,52.71,52.91,8184.0,47.828,48.1818,47.8189,48.0004,8184.0
2022-10-17 09:40:00,52.94,53.13,52.77,52.77,8872.0,48.0276,48.2,47.8734,47.8734,8872.0
2022-10-17 09:45:00,52.68,52.79,52.55,52.77,17470.0,47.7917,47.8915,47.6738,47.8734,17470.0
2022-10-17 09:50:00,52.77,52.78,52.54,52.66,17640.0,47.8734,47.8824,47.6647,47.7736,17640.0
2022-10-17 09:55:00,52.68,52.68,52.29,52.39,10553.0,47.7917,47.7917,47.4379,47.5286,10553.0
2022-10-17 10:00:00,52.38,52.56,52.37,52.55,13547.0,47.5195,47.6828,47.5105,47.6738,13547.0
2022-10-17 10:05:00,52.6,52.6,52.25,52.26,17380.0,47.7191,47.7191,47.4016,47.4107,17380.0
2022-10-17 10:10:00,52.28,52.65,52.28,52.61,18552.0,47.4288,47.7645,47.4288,47.7282,18552.0
2022-10-17 10:15:00,52.61,52.69,52.52,52.62,7074.0,47.7282,47.8008,47.6466,47.7373,7074.0
2022-10-17 10:20:00,52.64,52.72,52.45,52.53,13570.0,47.7554,47.828,47.5831,47.6556,13570.0
2022-10-17 10:25:00,52.52,52.62,52.47,52.49,14398.0,47.6466,47.7373,47.6012,47.6193,14398.0
2022-10-17 10:30:00,52.47,52.64,52.45,52.5,14095.0,47.6012,47.7554,47.5831,47.6284,14095.0
2022-10-17 10:35:00,52.49,52.57,52.47,52.49,10279.0,47.6193,47.6919,47.6012,47.6193,10279.0
2022-10-17 10:40:00,52.45,52.56,52.39,52.43,10370.0,47.5831,47.6828,47.5286,47.5649,10370.0
2022-10-17 10:45:00,52.46,52.57,52.44,52.57,9340.0,47.5921,47.6919,47.574,47.6919,9340.0
2022-10-17 10:50:00,52.58,52.58,52.26,52.38,14295.0,47.701,47.701,47.4107,47.5195,14295.0
2022-10-17 10:55:00,52.36,52.5,52.25,52.3,24475.0,47.5014,47.6284,47.4016,47.447,24475.0
2022-10-17 11:00:00,52.33,52.52,52.32,52.37,6301.0,47.4742,47.6466,47.4651,47.5105,6301.0
2022-10-17 11:05:00,52.37,52.44,52.17,52.19,13246.0,47.5105,47.574,47.329,47.3472,13246.0
2022-10-17 11:10:00,52.19,52.37,52.17,52.34,10150.0,47.3472,47.5105,47.329,47.4833,10150.0
2022-10-17 11:15:00,52.37,52.37,52.14,52.14,15951.0,47.5105,47.5105,47.3018,47.3018,15951.0
2022-10-17 11:20:00,52.13,52.48,52.13,52.46,42002.0,47.2927,47.6103,47.2927,47.5921,42002.0
2022-10-17 11:25:00,52.44,52.66,52.43,52.66,14263.0,47.574,47.7736,47.5649,47.7736,14263.0
2022-10-17 11:30:00,52.69,52.73,52.58,52.66,18574.0,47.8008,47.8371,47.701,47.7736,18574.0
2022-10-17 11:35:00,52.64,52.67,52.56,52.67,11388.0,47.7554,47.7826,47.6828,47.7826,11388.0
2022-10-17 11:40:00,52.68,52.72,52.61,52.67,14633.0,47.7917,47.828,47.7282,47.7826,14633.0
2022-10-17 11:45:00,52.65,52.84,52.59,52.84,11634.0,47.7645,47.9369,47.7101,47.9369,11634.0
2022-10-17 11:50:00,52.87,52.94,52.77,52.87,10845.0,47.9641,48.0276,47.8734,47.9641,10845.0
2022-10-17 11:55:00,52.9,52.9,52.78,52.85,7940.0,47.9913,47.9913,47.8824,47.9459,7940.0
2022-10-17 12:00:00,52.86,52.88,52.76,52.81,11870.0,47.955,47.9732,47.8643,47.9096,11870.0
2022-10-17 12:05:00,52.82,52.95,52.79,52.91,12733.0,47.9187,48.0367,47.8915,48.0004,12733.0
2022-10-17 12:10:00,52.91,52.91,52.61,52.71,11034.0,48.0004,48.0004,47.7282,47.8189,11034.0
2022-10-17 12:15:00,52.71,52.78,52.7,52.72,6773.0,47.8189,47.8824,47.8099,47.828,6773.0
2022-10-17 12:20:00,52.72,52.78,52.69,52.74,6463.0,47.828,47.8824,47.8008,47.8461,6463.0
2022-10-17 12:25:00,52.73,52.82,52.68,52.77,9420.0,47.8371,47.9187,47.7917,47.8734,9420.0
2022-10-17 12:30:00,52.76,52.82,52.72,52.8,10436.0,47.8643,47.9187,47.828,47.9006,10436.0
2022-10-17 12:35:00,52.82,52.82,52.74,52.79,6967.0,47.9187,47.9187,47.8461,47.8915,6967.0
2022-10-17 12:40:00,52.77,52.8,52.59,52.67,7733.0,47.8734,47.9006,47.7101,47.7826,7733.0
2022-10-17 12:45:00,52.69,52.75,52.61,52.67,6018.0,47.8008,47.8552,47.7282,47.7826,6018.0
2022-10-17 12:50:00,52.66,52.72,52.63,52.65,16507.0,47.7736,47.828,47.7463,47.7645,16507.0
2022-10-17 12:55:00,52.63,52.63,52.56,52.57,7552.0,47.7463,47.7463,47.6828,47.6919,7552.0
2022-10-17 13:00:00,52.59,52.65,52.51,52.65,13351.0,47.7101,47.7645,47.6375,47.7645,13351.0
2022-10-17 13:05:00,52.65,52.7,52.64,52.7,3409.0,47.7645,47.8099,47.7554,47.8099,3409.0
2022-10-17 13:10:00,52.68,52.74,52.67,52.7,5116.0,47.7917,47.8461,47.7826,47.8099,5116.0
2022-10-17 13:15:00,52.71,52.8,52.71,52.73,7905.0,47.8189,47.9006,47.8189,47.8371,7905.0
2022-10-17 13:20:00,52.72,52.89,52.72,52.88,10495.0,47.828,47.9822,47.828,47.9732,10495.0
2022-10-17 13:25:00,52.89,52.91,52.85,52.89,8272.0,47.9822,48.0004,47.9459,47.9822,8272.0
2022-10-17 13:30:00,52.9,52.97,52.86,52.87,9695.0,47.9913,48.0548,47.955,47.9641,9695.0
2022-10-17 13:35:00,52.88,52.88,52.77,52.83,10674.0,47.9732,47.9732,47.8734,47.9278,10674.0
2022-10-17 13:40:00,52.82,52.86,52.75,52.76,8462.0,47.9187,47.955,47.8552,47.8643,8462.0
2022-10-17 13:45:00,52.76,52.92,52.75,52.91,12346.0,47.8643,48.0094,47.8552,48.0004,12346.0
2022-10-17 13:50:00,52.91,53.07,52.91,52.98,16528.0,48.0004,48.1455,48.0004,48.0639,16528.0
2022-10-17 13:55:00,52.98,53.03,52.94,52.94,12956.0,48.0639,48.1092,48.0276,48.0276,12956.0
2022-10-17 14:00:00,52.93,52.97,52.83,52.86,12303.0,48.0185,48.0548,47.9278,47.955,12303.0
2022-10-17 14:05:00,52.85,52.9,52.83,52.88,11635.0,47.9459,47.9913,47.9278,47.9732,11635.0
2022-10-17 14:10:00,52.88,52.95,52.85,52.85,14777.0,47.9732,48.0367,47.9459,47.9459,14777.0
2022-10-17 14:15:00,52.85,52.93,52.79,52.91,9363.0,47.9459,48.0185,47.8915,48.0004,9363.0
2022-10-17 14:20:00,52.91,52.92,52.86,52.91,6992.0,48.0004,48.0094,47.955,48.0004,6992.0
2022-10-17 14:25:00,52.9,52.99,52.85,52.98,8560.0,47.9913,48.0729,47.9459,48.0639,8560.0
2022-10-17 14:30:00,52.99,53.08,52.96,53.03,20615.0,48.0729,48.1546,48.0457,48.1092,20615.0
2022-10-17 14:35:00,53.02,53.11,53.01,53.11,8864.0,48.1002,48.1818,48.0911,48.1818,8864.0
2022-10-17 14:40:00,53.1,53.2,53.08,53.18,6877.0,48.1727,48.2635,48.1546,48.2453,6877.0
2022-10-17 14:45:00,53.17,53.2,53.13,53.14,7963.0,48.2362,48.2635,48.2,48.209,7963.0
2022-10-17 14:50:00,53.13,53.13,53.03,53.05,9186.0,48.2,48.2,48.1092,48.1274,9186.0
2022-10-17 14:55:00,53.05,53.08,53.01,53.04,7702.0,48.1274,48.1546,48.0911,48.1183,7702.0
2022-10-17 15:00:00,53.03,53.03,52.88,52.93,8847.0,48.1092,48.1092,47.9732,48.0185,8847.0
2022-10-17 15:05:00,52.95,52.96,52.8,52.82,14169.0,48.0367,48.0457,47.9006,47.9187,14169.0
2022-10-17 15:10:00,52.82,52.85,52.79,52.84,10358.0,47.9187,47.9459,47.8915,47.9369,10358.0
2022-10-17 15:15:00,52.83,52.94,52.82,52.92,14314.0,47.9278,48.0276,47.9187,48.0094,14314.0
2022-10-17 15:20:00,52.91,53.02,52.86,53.0,10130.0,48.0004,48.1002,47.955,48.082,10130.0
2022-10-17 15:25:00,53.01,53.12,53.0,53.1,11922.0,48.0911,48.1909,48.082,48.1727,11922.0
2022-10-17 15:30:00,53.11,53.13,53.04,53.07,19861.0,48.1818,48.2,48.1183,48.1455,19861.0
2022-10-17 15:35:00,53.06,53.09,53.02,53.06,15824.0,48.1364,48.1637,48.1002,48.1364,15824.0
2022-10-17 15:40:00,53.05,53.1,52.98,53.03,30764.0,48.1274,48.1727,48.0639,48.1092,30764.0
2022-10-17 15:45:00,53.03,53.05,53.0,53.02,23759.0,48.1092,48.1274,48.082,48.1002,23759.0
2022-10-17 15:50:00,53.02,53.21,53.02,53.2,49086.0,48.1002,48.2725,48.1002,48.2635,49086.0
2022-10-17 15:55:00,53.2,53.21,53.0,53.06,146819.0,48.2635,48.2725,48.082,48.1364,146819.0
2022-10-18 09:30:00,54.28,54.5,54.09,54.18,42745.0,49.2432,49.4428,49.0709,49.1525,42745.0
2022-10-18 09:35:00,54.1,54.5,54.09,54.48,17384.0,49.0799,49.4428,49.0709,49.4247,17384.0
2022-10-18 09:40:00,54.48,54.55,54.37,54.48,19112.0,49.4247,49.4882,49.3249,49.4247,19112.0
2022-10-18 09:45:00,54.51,54.51,54.01,54.12,20989.0,49.4519,49.4519,48.9983,49.0981,20989.0
2022-10-18 09:50:00,54.13,54.15,53.66,53.69,18186.0,49.1072,49.1253,48.6808,48.708,18186.0
2022-10-18 09:55:00,53.69,53.85,53.51,53.51,19837.0,48.708,48.8531,48.5447,48.5447,19837.0
2022-10-18 10:00:00,53.55,53.7,53.44,53.58,14969.0,48.581,48.7171,48.4812,48.6082,14969.0
2022-10-18 10:05:00,53.6,53.63,53.4,53.57,10067.0,48.6263,48.6536,48.4449,48.5991,10067.0
2022-10-18 10:10:00,53.62,53.62,53.42,53.45,15117.0,48.6445,48.6445,48.463,48.4903,15117.0
2022-10-18 10:15:00,53.46,53.56,53.3,53.39,18559.0,48.4993,48.5901,48.3542,48.4358,18559.0
2022-10-18 10:20:00,53.39,53.41,53.05,53.11,16462.0,48.4358,48.454,48.1274,48.1818,16462.0
2022-10-18 10:25:00,53.1,53.15,52.96,53.06,16585.0,48.1727,48.2181,48.0457,48.1364,16585.0
2022-10-18 10:30:00,53.05,53.09,52.85,52.98,8055.0,48.1274,48.1637,47.9459,48.0639,8055.0
2022-10-18 10:35:00,52.98,53.01,52.81,52.85,6400.0,48.0639,48.0911,47.9096,47.9459,6400.0
2022-10-18 10:40:00,52.83,52.91,52.78,52.9,4968.0,47.9278,48.0004,47.8824,47.9913,4968.0
2022-10-18 10:45:00,52.94,53.12,52.86,53.05,13900.0,48.0276,48.1909,47.955,48.1274,13900.0
2022-10-18 10:50:00,53.03,53.07,53.0,53.07,8276.0,48.1092,48.1455,48.082,48.1455,8276.0
2022-10-18 10:55:00,53.07,53.16,52.98,52.99,9100.0,48.1455,48.2272,48.0639,48.0729,9100.0
2022-10-18 11:00:00,52.98,53.15,52.93,53.15,11706.0,48.0639,48.2181,48.0185,48.2181,11706.0
2022-10-18 11:05:00,53.16,53.23,52.89,52.96,4237.0,48.2272,48.2907,47.9822,48.0457,4237.0
2022-10-18 11:10:00,52.97,52.98,52.66,52.71,11312.0,48.0548,48.0639,47.7736,47.8189,11312.0
2022-10-18 11:15:00,52.72,52.81,52.62,52.72,8877.0,47.828,47.9096,47.7373,47.828,8877.0
2022-10-18 11:20:00,52.73,52.74,52.54,52.55,5169.0,47.8371,47.8461,47.6647,47.6738,5169.0
2022-10-18 11:25:00,52.52,52.57,52.45,52.55,10625.0,47.6466,47.6919,47.5831,47.6738,10625.0
2022-10-18 11:30:00,52.56,52.57,52.38,52.43,6200.0,47.6828,47.6919,47.5195,47.5649,6200.0
2022-10-18 11:35:00,52.41,52.45,52.19,52.3,10770.0,47.5468,47.5831,47.3472,47.447,10770.0
2022-10-18 11:40:00,52.31,52.4,52.21,52.38,13774.0,47.456,47.5377,47.3653,47.5195,13774.0
2022-10-18 11:45:00,52.38,52.56,52.36,52.54,9921.0,47.5195,47.6828,47.5014,47.6647,9921.0
2022-10-18 11:50:00,52.53,52.65,52.51,52.61,9932.0,47.6556,47.7645,47.6375,47.7282,9932.0
2022-10-18 11:55:00,52.61,52.66,52.54,52.63,3710.0,47.7282,47.7736,47.6647,47.7463,3710.0
2022-10-18 12:00:00,52.59,52.62,52.52,52.55,2496.0,47.7101,47.7373,47.6466,47.6738,2496.0
2022-10-18 12:05:00,52.54,52.69,52.44,52.67,9801.0,47.6647,47.8008,47.574,47.7826,9801.0
2022-10-18 12:10:00,52.66,52.95,52.66,52.93,75308.0,47.7736,48.0367,47.7736,48.0185,75308.0
2022-10-18 12:15:00,52.98,53.13,52.9,53.11,22317.0,48.0639,48.2,47.9913,48.1818,22317.0
2022-10-18 12:20:00,53.09,53.09,52.87,52.88,10055.0,48.1637,48.1637,47.9641,47.9732,10055.0
2022-10-18 12:25:00,52.87,52.94,52.8,52.94,13915.0,47.9641,48.0276,47.9006,48.0276,13915.0
2022-10-18 12:30:00,52.94,52.96,52.87,52.94,9825.0,48.0276,48.0457,47.9641,48.0276,9825.0
2022-10-18 12:35:00,52.92,53.12,52.92,53.05,13287.0,48.0094,48.1909,48.0094,48.1274,13287.0
2022-10-18 12:40:00,53.05,53.25,53.05,53.15,8142.0,48.1274,48.3088,48.1274,48.2181,8142.0
2022-10-18 12:45:00,53.14,53.16,53.08,53.14,6096.0,48.209,48.2272,48.1546,48.209,6096.0
2022-10-18 12:50:00,53.14,53.21,53.14,53.19,3052.0,48.209,48.2725,48.209,48.2544,3052.0
2022-10-18 12:55:00,53.22,53.32,53.13,53.17,14185.0,48.2816,48.3723,48.2,48.2362,14185.0
2022-10-18 13:00:00,53.19,53.22,53.03,53.07,9555.0,48.2544,48.2816,48.1092,48.1455,9555.0
2022-10-18 13:05:00,53.08,53.18,53.03,53.1,9673.0,48.1546,48.2453,48.1092,48.1727,9673.0
2022-10-18 13:10:00,53.11,53.18,53.08,53.17,5903.0,48.1818,48.2453,48.1546,48.2362,5903.0
2022-10-18 13:15:00,53.15,53.15,53.04,53.05,7117.0,48.2181,48.2181,48.1183,48.1274,7117.0
2022-10-18 13:20:00,53.04,53.1,52.99,53.04,16894.0,48.1183,48.1727,48.0729,48.1183,16894.0
2022-10-18 13:25:00,53.04,53.15,53.04,53.15,7888.0,48.1183,48.2181,48.1183,48.2181,7888.0
2022-10-18 13:30:00,53.15,53.26,53.1,53.23,22070.0,48.2181,48.3179,48.1727,48.2907,22070.0
2022-10-18 13:35:00,53.24,53.25,53.15,53.25,8684.0,48.2997,48.3088,48.2181,48.3088,8684.0
2022-10-18 13:40:00,53.25,53.29,53.19,53.22,5173.0,48.3088,48.3451,48.2544,48.2816,5173.0
2022-10-18 13:45:00,53.21,53.27,53.13,53.27,5850.0,48.2725,48.327,48.2,48.327,5850.0
2022-10-18 13:50:00,53.29,53.3,53.24,53.25,5372.0,48.3451,48.3542,48.2997,48.3088,5372.0
2022-10-18 13:55:00,53.26,53.32,53.19,53.24,3516.0,48.3179,48.3723,48.2544,48.2997,3516.0
2022-10-18 14:00:00,53.23,53.24,53.16,53.16,9060.0,48.2907,48.2997,48.2272,48.2272,9060.0
2022-10-18 14:05:00,53.16,53.26,53.1,53.19,6306.0,48.2272,48.3179,48.1727,48.2544,6306.0
2022-10-18 14:10:00,53.2,53.24,53.15,53.15,3243.0,48.2635,48.2997,48.2181,48.2181,3243.0
2022-10-18 14:15:00,53.13,53.2,53.1,53.14,3452.0,48.2,48.2635,48.1727,48.209,3452.0
2022-10-18 14:20:00,53.15,53.21,53.11,53.18,5332.0,48.2181,48.2725,48.1818,48.2453,5332.0
2022-10-18 14:25:00,53.21,53.27,53.14,53.25,8870.0,48.2725,48.327,48.209,48.3088,8870.0
2022-10-18 14:30:00,53.23,53.24,53.11,53.13,4014.0,48.2907,48.2997,48.1818,48.2,4014.0
2022-10-18 14:35:00,53.12,53.13,52.83,52.85,9221.0,48.1909,48.2,47.9278,47.9459,9221.0
2022-10-18 14:40:00,52.86,52.87,52.59,52.6,12240.0,47.955,47.9641,47.7101,47.7191,12240.0
2022-10-18 14:45:00,52.62,52.66,52.39,52.52,13254.0,47.7373,47.7736,47.5286,47.6466,13254.0
2022-10-18 14:50:00,52.5,52.66,52.45,52.62,21946.0,47.6284,47.7736,47.5831,47.7373,21946.0
2022-10-18 14:55:00,52.64,52.84,52.63,52.8,12534.0,47.7554,47.9369,47.7463,47.9006,12534.0
2022-10-18 15:00:00,52.78,52.81,52.66,52.75,11348.0,47.8824,47.9096,47.7736,47.8552,11348.0
2022-10-18 15:05:00,52.73,52.81,52.69,52.7,12254.0,47.8371,47.9096,47.8008,47.8099,12254.0
2022-10-18 15:10:00,52.72,52.75,52.6,52.64,8615.0,47.828,47.8552,47.7191,47.7554,8615.0
2022-10-18 15:15:00,52.64,52.71,52.56,52.65,8515.0,47.7554,47.8189,47.6828,47.7645,8515.0
2022-10-18 15:20:00,52.65,52.82,52.62,52.81,7118.0,47.7645,47.9187,47.7373,47.9096,7118.0
2022-10-18 15:25:00,52.79,52.87,52.76,52.87,9836.0,47.8915,47.9641,47.8643,47.9641,9836.0
2022-10-18 15:30:00,52.88,53.04,52.86,53.03,11111.0,47.9732,48.1183,47.955,48.1092,11111.0
2022-10-18 15:35:00,53.03,53.03,52.88,52.95,15847.0,48.1092,48.1092,47.9732,48.0367,15847.0
2022-10-18 15:40:00,52.95,53.01,52.92,52.99,9699.0,48.0367,48.0911,48.0094,48.0729,9699.0
2022-10-18 15:45:00,52.98,53.0,52.91,53.0,14711.0,48.0639,48.082,48.0004,48.082,14711.0
2022-10-18 15:50:00,52.99,53.07,52.88,52.91,31470.0,48.0729,48.1455,47.9732,48.0004,31470.0
2022-10-18 15:55:00,52.91,53.0,52.78,52.98,92480.0,48.0004,48.082,47.8824,48.0639,92480.0
2022-10-19 09:30:00,52.5,53.56,52.4,53.56,39216.0,47.6284,48.5901,47.5377,48.5901,39216.0
2022-10-19 09:35:00,53.6,53.6,53.09,53.09,16871.0,48.6263,48.6263,48.1637,48.1637,16871.0
2022-10-19 09:40:00,53.15,53.27,52.93,53.21,207185.0,48.2181,48.327,48.0185,48.2725,207185.0
2022-10-19 09:45:00,53.13,53.39,53.03,53.14,20860.0,48.2,48.4358,48.1092,48.209,20860.0
2022-10-19 09:50:00,53.09,53.3,53.01,53.03,15049.0,48.1637,48.3542,48.0911,48.1092,15049.0
2022-10-19 09:55:00,53.01,53.13,52.83,52.97,10013.0,48.0911,48.2,47.9278,48.0548,10013.0
2022-10-19 10:00:00,52.95,53.16,52.9,53.16,14791.0,48.0367,48.2272,47.9913,48.2272,14791.0
2022-10-19 10:05:00,53.19,53.41,53.19,53.29,14149.0,48.2544,48.454,48.2544,48.3451,14149.0
2022-10-19 10:10:00,53.3,53.42,53.21,53.32,12663.0,48.3542,48.463,48.2725,48.3723,12663.0
2022-10-19 10:15:00,53.32,53.41,53.24,53.39,8231.0,48.3723,48.454,48.2997,48.4358,8231.0
2022-10-19 10:20:00,53.35,53.52,53.35,53.5,8755.0,48.3995,48.5538,48.3995,48.5356,8755.0
2022-10-19 10:25:00,53.5,53.55,53.39,53.45,10521.0,48.5356,48.581,48.4358,48.4903,10521.0
2022-10-19 10:30:00,53.45,53.49,53.28,53.3,14193.0,48.4903,48.5265,48.336,48.3542,14193.0
2022-10-19 10:35:00,53.27,53.32,53.09,53.14,32811.0,48.327,48.3723,48.1637,48.209,32811.0
2022-10-19 10:40:00,53.16,53.18,52.9,53.06,15943.0,48.2272,48.2453,47.9913,48.1364,15943.0
2022-10-19 10:45:00,53.07,53.09,52.89,52.91,53821.0,48.1455,48.1637,47.9822,48.0004,53821.0
2022-10-19 10:50:00,52.93,53.04,52.85,52.87,20227.0,48.0185,48.1183,47.9459,47.9641,20227.0
2022-10-19 10:55:00,52.84,52.87,52.72,52.76,13123.0,47.9369,47.9641,47.828,47.8643,13123.0
2022-10-19 11:00:00,52.73,52.82,52.66,52.7,31167.0,47.8371,47.9187,47.7736,47.8099,31167.0
2022-10-19 11:05:00,52.73,52.94,52.71,52.9,26580.0,47.8371,48.0276,47.8189,47.9913,26580.0
2022-10-19 11:10:00,52.92,53.09,52.9,52.97,12997.0,48.0094,48.1637,47.9913,48.0548,12997.0
2022-10-19 11:15:00,52.99,53.2,52.93,53.18,21377.0,48.0729,48.2635,48.0185,48.2453,21377.0
2022-10-19 11:20:00,53.18,53.34,53.18,53.33,16722.0,48.2453,48.3905,48.2453,48.3814,16722.0
2022-10-19 11:25:00,53.27,53.36,53.25,53.33,4341.0,48.327,48.4086,48.3088,48.3814,4341.0
2022-10-19 11:30:00,53.32,53.42,53.27,53.3,12787.0,48.3723,48.463,48.327,48.3542,12787.0
2022-10-19 11:35:00,53.21,53.32,53.13,53.3,6655.0,48.2725,48.3723,48.2,48.3542,6655.0
2022-10-19 11:40:00,53.3,53.32,53.21,53.28,6685.0,48.3542,48.3723,48.2725,48.336,6685.0
2022-10-19 11:45:00,53.3,53.4,53.3,53.4,7116.0,48.3542,48.4449,48.3542,48.4449,7116.0
2022-10-19 11:50:00,53.43,53.49,53.4,53.48,9113.0,48.4721,48.5265,48.4449,48.5175,9113.0
2022-10-19 11:55:00,53.45,53.46,53.26,53.26,3275.0,48.4903,48.4993,48.3179,48.3179,3275.0
2022-10-19 12:00:00,53.29,53.3,53.2,53.26,19297.0,48.3451,48.3542,48.2635,48.3179,19297.0
2022-10-19 12:05:00,53.23,53.25,53.2,53.23,4597.0,48.2907,48.3088,48.2635,48.2907,4597.0
2022-10-19 12:10:00,53.24,53.27,53.2,53.22,6482.0,48.2997,48.327,48.2635,48.2816,6482.0
2022-10-19 12:15:00,53.23,53.27,53.2,53.25,7852.0,48.2907,48.327,48.2635,48.3088,7852.0
2022-10-19 12:20:00,53.28,53.29,53.2,53.21,9675.0,48.336,48.3451,48.2635,48.2725,9675.0
2022-10-19 12:25:00,53.22,53.22,53.06,53.12,47945.0,48.2816,48.2816,48.1364,48.1909,47945.0
2022-10-19 12:30:00,53.11,53.22,53.09,53.22,2256.0,48.1818,48.2816,48.1637,48.2816,2256.0
2022-10-19 12:35:00,53.2,53.21,53.09,53.12,4033.0,48.2635,48.2725,48.1637,48.1909,4033.0
2022-10-19 12:40:00,53.11,53.11,52.92,52.92,4866.0,48.1818,48.1818,48.0094,48.0094,4866.0
2022-10-19 12:45:00,52.92,52.92,52.76,52.81,13045.0,48.0094,48.0094,47.8643,47.9096,13045.0
2022-10-19 12:50:00,52.81,52.93,52.81,52.89,5930.0,47.9096,48.0185,47.9096,47.9822,5930.0
2022-10-19 12:55:00,52.86,52.98,52.85,52.96,16921.0,47.955,48.0639,47.9459,48.0457,16921.0
2022-10-19 13:00:00,52.95,53.0,52.77,52.79,17137.0,48.0367,48.082,47.8734,47.8915,17137.0
2022-10-19 13:05:00,52.79,52.94,52.69,52.82,38203.0,47.8915,48.0276,47.8008,47.9187,38203.0
2022-10-19 13:10:00,52.82,52.82,52.72,52.74,8468.0,47.9187,47.9187,47.828,47.8461,8468.0
2022-10-19 13:15:00,52.73,52.8,52.64,52.65,6735.0,47.8371,47.9006,47.7554,47.7645,6735.0
2022-10-19 13:20:00,52.66,52.7,52.56,52.62,11388.0,47.7736,47.8099,47.6828,47.7373,11388.0
2022-10-19 13:25:00,52.64,52.75,52.63,52.7,6221.0,47.7554,47.8552,47.7463,47.8099,6221.0
2022-10-19 13:30:00,52.7,52.8,52.69,52.77,6300.0,47.8099,47.9006,47.8008,47.8734,6300.0
2022-10-19 13:35:00,52.78,52.8,52.62,52.68,8200.0,47.8824,47.9006,47.7373,47.7917,8200.0
2022-10-19 13:40:00,52.59,52.67,52.55,52.66,2943.0,47.7101,47.7826,47.6738,47.7736,2943.0
2022-10-19 13:45:00,52.68,52.69,52.57,52.59,5441.0,47.7917,47.8008,47.6919,47.7101,5441.0
2022-10-19 13:50:00,52.61,52.68,52.58,52.66,5983.0,47.7282,47.7917,47.701,47.7736,5983.0
2022-10-19 13:55:00,52.66,52.67,52.56,52.65,5491.0,47.7736,47.7826,47.6828,47.7645,5491.0
2022-10-19 14:00:00,52.64,52.78,52.61,52.66,79701.0,47.7554,47.8824,47.7282,47.7736,79701.0
2022-10-19 14:05:00,52.68,52.85,52.65,52.77,11859.0,47.7917,47.9459,47.7645,47.8734,11859.0
2022-10-19 14:10:00,52.75,53.01,52.75,53.01,6513.0,47.8552,48.0911,47.8552,48.0911,6513.0
2022-10-19 14:15:00,53.0,53.03,52.93,52.93,10025.0,48.082,48.1092,48.0185,48.0185,10025.0
2022-10-19 14:20:00,52.91,52.91,52.77,52.8,6032.0,48.0004,48.0004,47.8734,47.9006,6032.0
2022-10-19 14:25:00,52.81,52.87,52.79,52.87,7137.0,47.9096,47.9641,47.8915,47.9641,7137.0
2022-10-19 14:30:00,52.85,52.86,52.78,52.83,5611.0,47.9459,47.955,47.8824,47.9278,5611.0
2022-10-19 14:35:00,52.8,52.84,52.73,52.73,5661.0,47.9006,47.9369,47.8371,47.8371,5661.0
2022-10-19 14:40:00,52.72,52.76,52.67,52.68,11843.0,47.828,47.8643,47.7826,47.7917,11843.0
2022-10-19 14:45:00,52.69,52.71,52.61,52.63,7033.0,47.8008,47.8189,47.7282,47.7463,7033.0
2022-10-19 14:50:00,52.63,52.64,52.58,52.6,6524.0,47.7463,47.7554,47.701,47.7191,6524.0
2022-10-19 14:55:00,52.59,52.64,52.57,52.61,9089.0,47.7101,47.7554,47.6919,47.7282,9089.0
2022-10-19 15:00:00,52.61,52.65,52.5,52.52,7432.0,47.7282,47.7645,47.6284,47.6466,7432.0
2022-10-19 15:05:00,52.53,52.66,52.48,52.66,8237.0,47.6556,47.7736,47.6103,47.7736,8237.0
2022-10-19 15:10:00,52.68,52.77,52.64,52.73,5688.0,47.7917,47.8734,47.7554,47.8371,5688.0
2022-10-19 15:15:00,52.73,52.98,52.73,52.92,23035.0,47.8371,48.0639,47.8371,48.0094,23035.0
2022-10-19 15:20:00,52.93,52.99,52.87,52.9,21997.0,48.0185,48.0729,47.9641,47.9913,21997.0
2022-10-19 15:25:00,52.91,52.97,52.83,52.84,28498.0,48.0004,48.0548,47.9278,47.9369,28498.0
2022-10-19 15:30:00,52.82,52.85,52.77,52.84,24427.0,47.9187,47.9459,47.8734,47.9369,24427.0
2022-10-19 15:35:00,52.83,53.0,52.8,52.93,47576.0,47.9278,48.082,47.9006,48.0185,47576.0
2022-10-19 15:40:00,52.91,52.96,52.86,52.94,31192.0,48.0004,48.0457,47.955,48.0276,31192.0
2022-10-19 15:45:00,52.95,52.99,52.77,52.83,36664.0,48.0367,48.0729,47.8734,47.9278,36664.0
2022-10-19 15:50:00,52.77,52.91,52.67,52.83,49716.0,47.8734,48.0004,47.7826,47.9278,49716.0
2022-10-19 15:55:00,52.82,52.88,52.77,52.86,124965.0,47.9187,47.9732,47.8734,47.955,124965.0
2022-10-20 09:30:00,53.35,53.63,53.0,53.34,34171.0,48.3995,48.6536,48.082,48.3905,34171.0
2022-10-20 09:35:00,53.28,53.32,52.91,53.2,28955.0,48.336,48.3723,48.0004,48.2635,28955.0
2022-10-20 09:40:00,53.16,53.57,53.07,53.51,65586.0,48.2272,48.5991,48.1455,48.5447,65586.0
2022-10-20 09:45:00,53.56,53.89,53.55,53.84,17314.0,48.5901,48.8894,48.581,48.8441,17314.0
2022-10-20 09:50:00,53.83,53.92,53.77,53.89,15020.0,48.835,48.9166,48.7806,48.8894,15020.0
2022-10-20 09:55:00,53.88,54.03,53.87,53.92,10859.0,48.8804,49.0164,48.8713,48.9166,10859.0
2022-10-20 10:00:00,53.96,54.11,53.81,54.1,7845.0,48.9529,49.089,48.8169,49.0799,7845.0
2022-10-20 10:05:00,54.12,54.32,54.06,54.27,60063.0,49.0981,49.2795,49.0437,49.2342,60063.0
2022-10-20 10:10:00,54.27,54.27,54.04,54.27,46875.0,49.2342,49.2342,49.0255,49.2342,46875.0
2022-10-20 10:15:00,54.26,54.9,54.13,54.83,51000.0,49.2251,49.8057,49.1072,49.7422,51000.0
2022-10-20 10:20:00,54.85,54.95,54.73,54.86,11373.0,49.7604,49.8511,49.6515,49.7694,11373.0
2022-10-20 10:25:00,54.86,54.86,54.51,54.51,9291.0,49.7694,49.7694,49.4519,49.4519,9291.0
2022-10-20 10:30:00,54.52,54.57,54.22,54.25,11096.0,49.461,49.5063,49.1888,49.216,11096.0
2022-10-20 10:35:00,54.28,54.29,54.09,54.18,11333.0,49.2432,49.2523,49.0709,49.1525,11333.0
2022-10-20 10:40:00,54.17,54.27,54.09,54.25,12023.0,49.1434,49.2342,49.0709,49.216,12023.0
2022-10-20 10:45:00,54.23,54.34,54.17,54.17,5994.0,49.1979,49.2977,49.1434,49.1434,5994.0
2022-10-20 10:50:00,54.15,54.26,54.15,54.17,7593.0,49.1253,49.2251,49.1253,49.1434,7593.0
2022-10-20 10:55:00,54.11,54.31,54.11,54.29,10467.0,49.089,49.2705,49.089,49.2523,10467.0
2022-10-20 11:00:00,54.32,54.49,54.27,54.29,8156.0,49.2795,49.4338,49.2342,49.2523,8156.0
2022-10-20 11:05:00,54.27,54.44,54.24,54.26,9044.0,49.2342,49.3884,49.207,49.2251,9044.0
2022-10-20 11:10:00,54.28,54.41,54.24,54.35,14732.0,49.2432,49.3612,49.207,49.3067,14732.0
2022-10-20 11:15:00,54.34,54.39,54.21,54.22,12652.0,49.2977,49.343,49.1797,49.1888,12652.0
2022-10-20 11:20:00,54.25,54.26,54.13,54.19,8333.0,49.216,49.2251,49.1072,49.1616,8333.0
2022-10-20 11:25:00,54.2,54.22,53.9,53.97,17476.0,49.1707,49.1888,48.8985,48.962,17476.0
2022-10-20 11:30:00,53.97,54.06,53.95,54.03,32037.0,48.962,49.0437,48.9439,49.0164,32037.0
2022-10-20 11:35:00,54.01,54.12,53.99,54.08,15977.0,48.9983,49.0981,48.9802,49.0618,15977.0
2022-10-20 11:40:00,54.11,54.14,54.06,54.07,14903.0,49.089,49.1162,49.0437,49.0527,14903.0
2022-10-20 11:45:00,54.06,54.09,53.96,54.03,9863.0,49.0437,49.0709,48.9529,49.0164,9863.0
2022-10-20 11:50:00,54.01,54.08,53.98,54.02,12842.0,48.9983,49.0618,48.9711,49.0074,12842.0
2022-10-20 11:55:00,53.96,53.99,53.82,53.84,14645.0,48.9529,48.9802,48.8259,48.8441,14645.0
2022-10-20 12:00:00,53.84,53.87,53.67,53.8,65205.0,48.8441,48.8713,48.6898,48.8078,65205.0
2022-10-20 12:05:00,53.79,53.8,53.6,53.64,18203.0,48.7987,48.8078,48.6263,48.6626,18203.0
2022-10-20 12:10:00,53.66,53.69,53.46,53.48,10378.0,48.6808,48.708,48.4993,48.5175,10378.0
2022-10-20 12:15:00,53.48,53.63,53.47,53.62,11497.0,48.5175,48.6536,48.5084,48.6445,11497.0
2022-10-20 12:20:00,53.6,53.6,53.34,53.39,11417.0,48.6263,48.6263,48.3905,48.4358,11417.0
2022-10-20 12:25:00,53.37,53.37,53.25,53.33,11265.0,48.4177,48.4177,48.3088,48.3814,11265.0
2022-10-20 12:30:00,53.35,53.44,53.32,53.36,7632.0,48.3995,48.4812,48.3723,48.4086,7632.0
2022-10-20 12:35:00,53.34,53.38,53.23,53.26,18406.0,48.3905,48.4268,48.2907,48.3179,18406.0
2022-10-20 12:40:00,53.28,53.42,53.27,53.35,6600.0,48.336,48.463,48.327,48.3995,6600.0
2022-10-20 12:45:00,53.36,53.36,53.2,53.3,6958.0,48.4086,48.4086,48.2635,48.3542,6958.0
2022-10-20 12:50:00,53.33,53.37,53.24,53.3,7120.0,48.3814,48.4177,48.2997,48.3542,7120.0
2022-10-20 12:55:00,53.3,53.4,53.26,53.4,6571.0,48.3542,48.4449,48.3179,48.4449,6571.0
2022-10-20 13:00:00,53.4,53.42,53.32,53.37,15717.0,48.4449,48.463,48.3723,48.4177,15717.0
2022-10-20 13:05:00,53.35,53.35,52.86,53.03,31471.0,48.3995,48.3995,47.955,48.1092,31471.0
2022-10-20 13:10:00,53.0,53.21,52.98,53.16,8218.0,48.082,48.2725,48.0639,48.2272,8218.0
2022-10-20 13:15:00,53.16,53.2,53.08,53.2,7235.0,48.2272,48.2635,48.1546,48.2635,7235.0
2022-10-20 13:20:00,53.2,53.27,53.11,53.2,13225.0,48.2635,48.327,48.1818,48.2635,13225.0
2022-10-20 13:25:00,53.19,53.26,53.11,53.11,14158.0,48.2544,48.3179,48.1818,48.1818,14158.0
2022-10-20 13:30:00,53.13,53.16,53.03,53.15,12384.0,48.2,48.2272,48.1092,48.2181,12384.0
2022-10-20 13:35:00,53.15,53.2,53.08,53.1,15947.0,48.2181,48.2635,48.1546,48.1727,15947.0
2022-10-20 13:40:00,53.07,53.13,53.0,53.05,8583.0,48.1455,48.2,48.082,48.1274,8583.0
2022-10-20 13:45:00,52.99,53.0,52.84,52.85,4625.0,48.0729,48.082,47.9369,47.9459,4625.0
2022-10-20 13:50:00,52.83,52.89,52.8,52.88,7505.0,47.9278,47.9822,47.9006,47.9732,7505.0
2022-10-20 13:55:00,52.87,52.99,52.85,52.96,11190.0,47.9641,48.0729,47.9459,48.0457,11190.0
2022-10-20 14:00:00,52.96,52.98,52.92,52.94,12155.0,48.0457,48.0639,48.0094,48.0276,12155.0
2022-10-20 14:05:00,52.94,53.03,52.85,52.91,7105.0,48.0276,48.1092,47.9459,48.0004,7105.0
2022-10-20 14:10:00,52.97,52.97,52.84,52.87,6586.0,48.0548,48.0548,47.9369,47.9641,6586.0
2022-10-20 14:15:00,52.86,52.95,52.85,52.95,6501.0,47.955,48.0367,47.9459,48.0367,6501.0
2022-10-20 14:20:00,52.95,52.98,52.84,52.84,13054.0,48.0367,48.0639,47.9369,47.9369,13054.0
2022-10-20 14:25:00,52.87,52.9,52.83,52.86,6653.0,47.9641,47.9913,47.9278,47.955,6653.0
2022-10-20 14:30:00,52.84,53.0,52.78,52.96,8472.0,47.9369,48.082,47.8824,48.0457,8472.0
2022-10-20 14:35:00,52.94,53.01,52.91,52.96,7295.0,48.0276,48.0911,48.0004,48.0457,7295.0
2022-10-20 14:40:00,52.94,52.96,52.83,52.83,8053.0,48.0276,48.0457,47.9278,47.9278,8053.0
2022-10-20 14:45:00,52.83,52.92,52.81,52.87,11155.0,47.9278,48.0094,47.9096,47.9641,11155.0
2022-10-20 14:50:00,52.87,52.96,52.85,52.93,7556.0,47.9641,48.0457,47.9459,48.0185,7556.0
2022-10-20 14:55:00,52.93,53.03,52.91,52.91,10387.0,48.0185,48.1092,48.0004,48.0004,10387.0
2022-10-20 15:00:00,52.9,52.94,52.89,52.89,4361.0,47.9913,48.0276,47.9822,47.9822,4361.0
2022-10-20 15:05:00,52.89,53.11,52.88,53.09,41408.0,47.9822,48.1818,47.9732,48.1637,41408.0
2022-10-20 15:10:00,53.1,53.16,53.05,53.15,12302.0,48.1727,48.2272,48.1274,48.2181,12302.0
2022-10-20 15:15:00,53.12,53.12,53.04,53.06,19072.0,48.1909,48.1909,48.1183,48.1364,19072.0
2022-10-20 15:20:00,53.06,53.06,52.94,52.99,9864.0,48.1364,48.1364,48.0276,48.0729,9864.0
2022-10-20 15:25:00,52.99,53.04,52.91,53.04,24783.0,48.0729,48.1183,48.0004,48.1183,24783.0
2022-10-20 15:30:00,53.03,53.08,52.88,52.9,23389.0,48.1092,48.1546,47.9732,47.9913,23389.0
2022-10-20 15:35:00,52.88,52.95,52.85,52.91,22519.0,47.9732,48.0367,47.9459,48.0004,22519.0
2022-10-20 15:40:00,52.91,53.03,52.89,53.03,20983.0,48.0004,48.1092,47.9822,48.1092,20983.0
2022-10-20 15:45:00,53.02,53.09,52.93,53.09,27475.0,48.1002,48.1637,48.0185,48.1637,27475.0
2022-10-20 15:50:00,53.08,53.25,53.04,53.19,54584.0,48.1546,48.3088,48.1183,48.2544,54584.0
2022-10-20 15:55:00,53.16,53.18,52.91,53.05,291492.0,48.2272,48.2453,48.0004,48.1274,291492.0
2022-10-21 09:30:00,53.02,53.42,52.82,53.21,80649.0,48.1002,48.463,47.9187,48.2725,80649.0
2022-10-21 09:35:00,53.34,53.44,53.17,53.44,16733.0,48.3905,48.4812,48.2362,48.4812,16733.0
2022-10-21 09:40:00,53.43,53.84,53.38,53.84,16429.0,48.4721,48.8441,48.4268,48.8441,16429.0
2022-10-21 09:45:00,53.88,54.4,53.88,54.28,20719.0,48.8804,49.3521,48.8804,49.2432,20719.0
2022-10-21 09:50:00,54.32,54.57,54.26,54.54,19410.0,49.2795,49.5063,49.2251,49.4791,19410.0
2022-10-21 09:55:00,54.44,54.51,54.32,54.33,10777.0,49.3884,49.4519,49.2795,49.2886,10777.0
2022-10-21 10:00:00,54.32,54.49,54.25,54.45,55111.0,49.2795,49.4338,49.216,49.3975,55111.0
2022-10-21 10:05:00,54.42,54.75,54.4,54.68,45378.0,49.3703,49.6696,49.3521,49.6061,45378.0
2022-10-21 10:10:00,54.66,54.68,54.44,54.46,26187.0,49.588,49.6061,49.3884,49.4065,26187.0
2022-10-21 10:15:00,54.46,54.54,54.32,54.42,50499.0,49.4065,49.4791,49.2795,49.3703,50499.0
2022-10-21 10:20:00,54.4,54.49,54.09,54.13,9638.0,49.3521,49.4338,49.0709,49.1072,9638.0
2022-10-21 10:25:00,54.08,54.16,54.03,54.07,23824.0,49.0618,49.1344,49.0164,49.0527,23824.0
2022-10-21 10:30:00,54.07,54.21,54.06,54.08,11749.0,49.0527,49.1797,49.0437,49.0618,11749.0
2022-10-21 10:35:00,54.1,54.1,53.81,53.87,17298.0,49.0799,49.0799,48.8169,48.8713,17298.0
2022-10-21 10:40:00,53.87,54.2,53.87,54.13,15119.0,48.8713,49.1707,48.8713,49.1072,15119.0
2022-10-21 10:45:00,54.11,54.38,54.08,54.33,13265.0,49.089,49.334,49.0618,49.2886,13265.0
2022-10-21 10:50:00,54.33,54.42,54.3,54.31,14695.0,49.2886,49.3703,49.2614,49.2705,14695.0
2022-10-21 10:55:00,54.31,54.31,54.02,54.06,12997.0,49.2705,49.2705,49.0074,49.0437,12997.0
2022-10-21 11:00:00,54.07,54.09,53.9,54.03,8887.0,49.0527,49.0709,48.8985,49.0164,8887.0
2022-10-21 11:05:00,54.07,54.26,54.01,54.25,10371.0,49.0527,49.2251,48.9983,49.216,10371.0
2022-10-21 11:10:00,54.23,54.35,54.09,54.13,13618.0,49.1979,49.3067,49.0709,49.1072,13618.0
2022-10-21 11:15:00,54.12,54.22,54.08,54.12,11779.0,49.0981,49.1888,49.0618,49.0981,11779.0
2022-10-21 11:20:00,54.1,54.24,54.01,54.1,11916.0,49.0799,49.207,48.9983,49.0799,11916.0
2022-10-21 11:25:00,54.12,54.37,54.11,54.34,12698.0,49.0981,49.3249,49.089,49.2977,12698.0
2022-10-21 11:30:00,54.35,54.62,54.35,54.57,16612.0,49.3067,49.5517,49.3067,49.5063,16612.0
2022-10-21 11:35:00,54.57,54.58,54.41,54.51,15063.0,49.5063,49.5154,49.3612,49.4519,15063.0
2022-10-21 11:40:00,54.46,54.63,54.45,54.59,48202.0,49.4065,49.5608,49.3975,49.5245,48202.0
2022-10-21 11:45:00,54.58,54.74,54.52,54.7,44436.0,49.5154,49.6606,49.461,49.6243,44436.0
2022-10-21 11:50:00,54.7,54.75,54.62,54.63,23300.0,49.6243,49.6696,49.5517,49.5608,23300.0
2022-10-21 11:55:00,54.61,54.76,54.59,54.72,32871.0,49.5426,49.6787,49.5245,49.6424,32871.0
2022-10-21 12:00:00,54.72,54.86,54.69,54.84,37827.0,49.6424,49.7694,49.6152,49.7513,37827.0
2022-10-21 12:05:00,54.84,54.87,54.72,54.75,32871.0,49.7513,49.7785,49.6424,49.6696,32871.0
2022-10-21 12:10:00,54.75,54.75,54.53,54.65,72550.0,49.6696,49.6696,49.47,49.5789,72550.0
2022-10-21 12:15:00,54.62,54.74,54.59,54.71,224899.0,49.5517,49.6606,49.5245,49.6333,224899.0
2022-10-21 12:20:00,54.71,54.71,54.49,54.61,47133.0,49.6333,49.6333,49.4338,49.5426,47133.0
2022-10-21 12:25:00,54.61,54.66,54.46,54.48,11141.0,49.5426,49.588,49.4065,49.4247,11141.0
2022-10-21 12:30:00,54.48,54.6,54.39,54.59,9594.0,49.4247,49.5335,49.343,49.5245,9594.0
2022-10-21 12:35:00,54.6,54.74,54.4,54.4,30145.0,49.5335,49.6606,49.3521,49.3521,30145.0
2022-10-21 12:40:00,54.46,54.55,54.44,54.44,15572.0,49.4065,49.4882,49.3884,49.3884,15572.0
2022-10-21 12:45:00,54.43,54.61,54.43,54.59,38370.0,49.3793,49.5426,49.3793,49.5245,38370.0
2022-10-21 12:50:00,54.58,54.8,54.58,54.76,31020.0,49.5154,49.715,49.5154,49.6787,31020.0
2022-10-21 12:55:00,54.76,54.76,54.6,54.62,9309.0,49.6787,49.6787,49.5335,49.5517,9309.0
2022-10-21 13:00:00,54.63,54.82,54.61,54.82,8433.0,49.5608,49.7331,49.5426,49.7331,8433.0
2022-10-21 13:05:00,54.8,54.86,54.75,54.76,9891.0,49.715,49.7694,49.6696,49.6787,9891.0
2022-10-21 13:10:00,54.76,54.87,54.73,54.86,15782.0,49.6787,49.7785,49.6515,49.7694,15782.0
2022-10-21 13:15:00,54.85,54.95,54.81,54.95,10606.0,49.7604,49.8511,49.7241,49.8511,10606.0
2022-10-21 13:20:00,54.95,55.13,54.92,54.99,25536.0,49.8511,50.0144,49.8239,49.8874,25536.0
2022-10-21 13:25:00,55.01,55.18,54.98,55.14,15184.0,49.9055,50.0597,49.8783,50.0234,15184.0
2022-10-21 13:30:00,55.14,55.29,55.12,55.13,15470.0,50.0234,50.1595,50.0053,50.0144,15470.0
2022-10-21 13:35:00,55.13,55.17,55.05,55.15,10414.0,50.0144,50.0507,49.9418,50.0325,10414.0
2022-10-21 13:40:00,55.15,55.3,55.15,55.25,11203.0,50.0325,50.1686,50.0325,50.1232,11203.0
2022-10-21 13:45:00,55.23,55.39,55.22,55.38,11240.0,50.1051,50.2502,50.096,50.2412,11240.0
2022-10-21 13:50:00,55.39,55.5,55.36,55.44,18620.0,50.2502,50.35,50.223,50.2956,18620.0
2022-10-21 13:55:00,55.44,55.5,55.39,55.45,14236.0,50.2956,50.35,50.2502,50.3047,14236.0
2022-10-21 14:00:00,55.45,55.54,55.41,55.48,14107.0,50.3047,50.3863,50.2684,50.3319,14107.0
2022-10-21 14:05:00,55.46,55.49,55.4,55.48,20125.0,50.3137,50.341,50.2593,50.3319,20125.0
2022-10-21 14:10:00,55.48,55.53,55.36,55.4,19433.0,50.3319,50.3773,50.223,50.2593,19433.0
2022-10-21 14:15:00,55.38,55.44,55.21,55.33,28303.0,50.2412,50.2956,50.0869,50.1958,28303.0
2022-10-21 14:20:00,55.31,55.33,55.22,55.23,14256.0,50.1777,50.1958,50.096,50.1051,14256.0
2022-10-21 14:25:00,55.24,55.31,55.18,55.29,19582.0,50.1142,50.1777,50.0597,50.1595,19582.0
2022-10-21 14:30:00,55.3,55.39,55.29,55.35,15004.0,50.1686,50.2502,50.1595,50.214,15004.0
2022-10-21 14:35:00,55.35,55.36,55.18,55.28,18825.0,50.214,50.223,50.0597,50.1505,18825.0
2022-10-21 14:40:00,55.28,55.29,55.17,55.2,11135.0,50.1505,50.1595,50.0507,50.0779,11135.0
2022-10-21 14:45:00,55.2,55.23,55.09,55.13,21378.0,50.0779,50.1051,49.9781,50.0144,21378.0
2022-10-21 14:50:00,55.15,55.15,54.97,55.02,15159.0,50.0325,50.0325,49.8692,49.9146,15159.0
2022-10-21 14:55:00,55.01,55.15,54.97,55.14,14575.0,49.9055,50.0325,49.8692,50.0234,14575.0
2022-10-21 15:00:00,55.13,55.23,55.07,55.22,32141.0,50.0144,50.1051,49.9599,50.096,32141.0
2022-10-21 15:05:00,55.2,55.21,55.14,55.18,20073.0,50.0779,50.0869,50.0234,50.0597,20073.0
2022-10-21 15:10:00,55.18,55.29,55.16,55.26,20008.0,50.0597,50.1595,50.0416,50.1323,20008.0
2022-10-21 15:15:00,55.27,55.5,55.27,55.49,19113.0,50.1414,50.35,50.1414,50.341,19113.0
2022-10-21 15:20:00,55.49,55.55,55.43,55.51,30813.0,50.341,50.3954,50.2865,50.3591,30813.0
2022-10-21 15:25:00,55.52,55.6,55.51,55.59,22449.0,50.3682,50.4408,50.3591,50.4317,22449.0
2022-10-21 15:30:00,55.58,55.58,55.42,55.44,40257.0,50.4226,50.4226,50.2775,50.2956,40257.0
2022-10-21 15:35:00,55.43,55.6,55.4,55.59,46859.0,50.2865,50.4408,50.2593,50.4317,46859.0
2022-10-21 15:40:00,55.59,55.65,55.56,55.6,49365.0,50.4317,50.4861,50.4045,50.4408,49365.0
2022-10-21 15:45:00,55.6,55.7,55.53,55.68,48258.0,50.4408,50.5315,50.3773,50.5133,48258.0
2022-10-21 15:50:00,55.68,55.77,55.62,55.71,122661.0,50.5133,50.595,50.4589,50.5405,122661.0
2022-10-21 15:55:00,55.71,55.75,55.58,55.69,281354.0,50.5405,50.5768,50.4226,50.5224,281354.0
2022-10-24 09:30:00,56.02,56.1,55.43,55.79,50466.0,50.8218,50.8944,50.2865,50.6131,50466.0
2022-10-24 09:35:00,55.61,56.55,55.56,56.17,58439.0,50.4498,51.3026,50.4045,50.9579,58439.0
2022-10-24 09:40:00,56.1,56.18,55.53,55.81,71387.0,50.8944,50.9669,50.3773,50.6313,71387.0
2022-10-24 09:45:00,55.81,56.49,55.81,55.93,40188.0,50.6313,51.2482,50.6313,50.7401,40188.0
2022-10-24 09:50:00,56.0,56.0,55.58,55.87,11945.0,50.8036,50.8036,50.4226,50.6857,11945.0
2022-10-24 09:55:00,55.81,56.04,55.79,55.99,25338.0,50.6313,50.8399,50.6131,50.7946,25338.0
2022-10-24 10:00:00,55.99,56.03,55.06,55.06,35019.0,50.7946,50.8309,49.9509,49.9509,35019.0
2022-10-24 10:05:00,55.11,55.27,54.94,55.16,104040.0,49.9962,50.1414,49.842,50.0416,104040.0
2022-10-24 10:10:00,55.13,55.57,55.09,55.47,25026.0,50.0144,50.4135,49.9781,50.3228,25026.0
2022-10-24 10:15:00,55.47,55.59,55.3,55.41,23119.0,50.3228,50.4317,50.1686,50.2684,23119.0
2022-10-24 10:20:00,55.41,55.42,55.12,55.34,15753.0,50.2684,50.2775,50.0053,50.2049,15753.0
2022-10-24 10:25:00,55.33,55.54,55.25,55.54,15007.0,50.1958,50.3863,50.1232,50.3863,15007.0
2022-10-24 10:30:00,55.49,55.65,55.39,55.59,8572.0,50.341,50.4861,50.2502,50.4317,8572.0
2022-10-24 10:35:00,55.57,55.71,55.52,55.58,13693.0,50.4135,50.5405,50.3682,50.4226,13693.0
2022-10-24 10:40:00,55.55,55.65,55.49,55.61,19113.0,50.3954,50.4861,50.341,50.4498,19113.0
2022-10-24 10:45:00,55.58,55.58,55.4,55.42,7822.0,50.4226,50.4226,50.2593,50.2775,7822.0
2022-10-24 10:50:00,55.46,55.95,55.46,55.95,23828.0,50.3137,50.7583,50.3137,50.7583,23828.0
2022-10-24 10:55:00,55.92,56.15,55.92,56.14,35359.0,50.7311,50.9397,50.7311,50.9306,35359.0
2022-10-24 11:00:00,56.13,56.16,55.86,55.87,16778.0,50.9216,50.9488,50.6766,50.6857,16778.0
2022-10-24 11:05:00,55.86,55.93,55.74,55.77,75782.0,50.6766,50.7401,50.5678,50.595,75782.0
2022-10-24 11:10:00,55.76,55.87,55.74,55.85,20601.0,50.5859,50.6857,50.5678,50.6676,20601.0
2022-10-24 11:15:00,55.83,55.9,55.65,55.71,16146.0,50.6494,50.7129,50.4861,50.5405,16146.0
2022-10-24 11:20:00,55.75,55.95,55.72,55.91,15412.0,50.5768,50.7583,50.5496,50.722,15412.0
2022-10-24 11:25:00,55.91,56.15,55.89,56.1,17478.0,50.722,50.9397,50.7038,50.8944,17478.0
2022-10-24 11:30:00,56.09,56.11,55.99,56.1,12835.0,50.8853,50.9034,50.7946,50.8944,12835.0
2022-10-24 11:35:00,56.08,56.27,56.07,56.11,17550.0,50.8762,51.0486,50.8671,50.9034,17550.0
2022-10-24 11:40:00,56.12,56.22,56.07,56.09,20186.0,50.9125,51.0032,50.8671,50.8853,20186.0
2022-10-24 11:45:00,56.09,56.15,55.97,56.13,12843.0,50.8853,50.9397,50.7764,50.9216,12843.0
2022-10-24 11:50:00,56.13,56.39,56.13,56.35,22639.0,50.9216,51.1575,50.9216,51.1212,22639.0
2022-10-24 11:55:00,56.43,56.45,56.34,56.38,20562.0,51.1937,51.2119,51.1121,51.1484,20562.0
2022-10-24 12:00:00,56.38,56.45,56.22,56.27,16134.0,51.1484,51.2119,51.0032,51.0486,16134.0
2022-10-24 12:05:00,56.28,56.39,56.25,56.3,13167.0,51.0577,51.1575,51.0304,51.0758,13167.0
2022-10-24 12:10:00,56.29,56.41,56.29,56.36,13010.0,51.0667,51.1756,51.0667,51.1302,13010.0
2022-10-24 12:15:00,56.36,56.49,56.32,56.48,15331.0,51.1302,51.2482,51.0939,51.2391,15331.0
2022-10-24 12:20:00,56.47,56.47,56.3,56.43,14072.0,51.23,51.23,51.0758,51.1937,14072.0
2022-10-24 12:25:00,56.38,56.45,56.32,56.36,16618.0,51.1484,51.2119,51.0939,51.1302,16618.0
2022-10-24 12:30:00,56.38,56.38,56.3,56.3,11014.0,51.1484,51.1484,51.0758,51.0758,11014.0
2022-10-24 12:35:00,56.3,56.45,56.26,56.34,14218.0,51.0758,51.2119,51.0395,51.1121,14218.0
2022-10-24 12:40:00,56.31,56.31,56.16,56.24,8161.0,51.0849,51.0849,50.9488,51.0214,8161.0
2022-10-24 12:45:00,56.27,56.31,56.22,56.26,15931.0,51.0486,51.0849,51.0032,51.0395,15931.0
2022-10-24 12:50:00,56.25,56.37,56.17,56.34,48644.0,51.0304,51.1393,50.9579,51.1121,48644.0
2022-10-24 12:55:00,56.35,56.35,56.12,56.12,24147.0,51.1212,51.1212,50.9125,50.9125,24147.0
2022-10-24 13:00:00,56.12,56.14,56.06,56.08,11413.0,50.9125,50.9306,50.8581,50.8762,11413.0
2022-10-24 13:05:00,56.09,56.11,55.98,56.07,14367.0,50.8853,50.9034,50.7855,50.8671,14367.0
2022-10-24 13:10:00,56.08,56.09,55.97,56.02,14386.0,50.8762,50.8853,50.7764,50.8218,14386.0
2022-10-24 13:15:00,56.0,56.06,55.97,56.0,15794.0,50.8036,50.8581,50.7764,50.8036,15794.0
2022-10-24 13:20:00,56.01,56.01,55.89,55.93,14122.0,50.8127,50.8127,50.7038,50.7401,14122.0
2022-10-24 13:25:00,55.95,56.04,55.94,55.95,25067.0,50.7583,50.8399,50.7492,50.7583,25067.0
2022-10-24 13:30:00,55.97,56.0,55.83,55.87,10407.0,50.7764,50.8036,50.6494,50.6857,10407.0
2022-10-24 13:35:00,55.89,55.95,55.78,55.95,15674.0,50.7038,50.7583,50.6041,50.7583,15674.0
2022-10-24 13:40:00,55.95,56.01,55.92,56.0,11614.0,50.7583,50.8127,50.7311,50.8036,11614.0
2022-10-24 13:45:00,55.98,56.0,55.9,55.98,20035.0,50.7855,50.8036,50.7129,50.7855,20035.0
2022-10-24 13:50:00,55.96,56.01,55.95,56.01,13952.0,50.7674,50.8127,50.7583,50.8127,13952.0
2022-10-24 13:55:00,56.0,56.03,55.91,55.91,11939.0,50.8036,50.8309,50.722,50.722,11939.0
2022-10-24 14:00:00,55.93,56.11,55.91,56.08,16886.0,50.7401,50.9034,50.722,50.8762,16886.0
2022-10-24 14:05:00,56.09,56.09,56.02,56.05,11101.0,50.8853,50.8853,50.8218,50.849,11101.0
2022-10-24 14:10:00,56.07,56.1,56.02,56.05,10044.0,50.8671,50.8944,50.8218,50.849,10044.0
2022-10-24 14:15:00,56.04,56.1,56.01,56.05,11040.0,50.8399,50.8944,50.8127,50.849,11040.0
2022-10-24 14:20:00,56.06,56.16,55.99,56.05,54432.0,50.8581,50.9488,50.7946,50.849,54432.0
2022-10-24 14:25:00,56.05,56.22,56.03,56.16,12491.0,50.849,51.0032,50.8309,50.9488,12491.0
2022-10-24 14:30:00,56.18,56.2,56.15,56.19,16791.0,50.9669,50.9851,50.9397,50.976,16791.0
2022-10-24 14:35:00,56.17,56.21,56.08,56.21,15656.0,50.9579,50.9942,50.8762,50.9942,15656.0
2022-10-24 14:40:00,56.23,56.29,56.18,56.23,28353.0,51.0123,51.0667,50.9669,51.0123,28353.0
2022-10-24 14:45:00,56.24,56.27,56.18,56.2,14819.0,51.0214,51.0486,50.9669,50.9851,14819.0
2022-10-24 14:50:00,56.21,56.21,56.11,56.14,40789.0,50.9942,50.9942,50.9034,50.9306,40789.0
2022-10-24 14:55:00,56.16,56.2,56.13,56.16,17325.0,50.9488,50.9851,50.9216,50.9488,17325.0
2022-10-24 15:00:00,56.18,56.23,56.15,56.17,24106.0,50.9669,51.0123,50.9397,50.9579,24106.0
2022-10-24 15:05:00,56.19,56.2,56.1,56.11,20891.0,50.976,50.9851,50.8944,50.9034,20891.0
2022-10-24 15:10:00,56.12,56.32,56.12,56.31,48337.0,50.9125,51.0939,50.9125,51.0849,48337.0
2022-10-24 15:15:00,56.31,56.45,56.3,56.41,39074.0,51.0849,51.2119,51.0758,51.1756,39074.0
2022-10-24 15:20:00,56.42,56.46,56.32,56.35,40374.0,51.1847,51.221,51.0939,51.1212,40374.0
2022-10-24 15:25:00,56.35,56.46,56.35,56.42,46398.0,51.1212,51.221,51.1212,51.1847,46398.0
2022-10-24 15:30:00,56.44,56.45,56.38,56.44,48597.0,51.2028,51.2119,51.1484,51.2028,48597.0
2022-10-24 15:35:00,56.45,56.5,56.4,56.46,53856.0,51.2119,51.2572,51.1665,51.221,53856.0
2022-10-24 15:40:00,56.45,56.52,56.41,56.5,56842.0,51.2119,51.2754,51.1756,51.2572,56842.0
2022-10-24 15:45:00,56.5,56.54,56.36,56.37,57789.0,51.2572,51.2935,51.1302,51.1393,57789.0
2022-10-24 15:50:00,56.37,56.44,56.33,56.37,104988.0,51.1393,51.2028,51.103,51.1393,104988.0
2022-10-24 15:55:00,56.36,56.46,56.28,56.29,218512.0,51.1302,51.221,51.0577,51.0667,218512.0
2022-10-25 09:30:00,55.96,56.43,55.96,56.37,78392.0,50.7674,51.1937,50.7674,51.1393,78392.0
2022-10-25 09:35:00,56.3,56.67,56.25,56.46,53189.0,51.0758,51.4115,51.0304,51.221,53189.0
2022-10-25 09:40:00,56.43,56.81,56.34,56.67,35042.0,51.1937,51.5385,51.1121,51.4115,35042.0
2022-10-25 09:45:00,56.7,57.28,56.69,57.13,25873.0,51.4387,51.9649,51.4296,51.8288,25873.0
2022-10-25 09:50:00,57.18,57.32,56.95,57.32,23003.0,51.8741,52.0012,51.6655,52.0012,23003.0
2022-10-25 09:55:00,57.34,57.4,57.17,57.22,19938.0,52.0193,52.0737,51.8651,51.9104,19938.0
2022-10-25 10:00:00,57.29,57.34,57.1,57.1,30200.0,51.9739,52.0193,51.8016,51.8016,30200.0
2022-10-25 10:05:00,57.13,57.13,56.85,56.93,19400.0,51.8288,51.8288,51.5748,51.6473,19400.0
2022-10-25 10:10:00,56.91,56.93,56.56,56.56,56210.0,51.6292,51.6473,51.3117,51.3117,56210.0
2022-10-25 10:15:00,56.59,56.75,56.51,56.56,23675.0,51.3389,51.484,51.2663,51.3117,23675.0
2022-10-25 10:20:00,56.55,56.63,56.49,56.55,26101.0,51.3026,51.3752,51.2482,51.3026,26101.0
2022-10-25 10:25:00,56.57,56.67,56.53,56.64,40431.0,51.3207,51.4115,51.2845,51.3843,40431.0
2022-10-25 10:30:00,56.62,56.66,56.44,56.54,75039.0,51.3661,51.4024,51.2028,51.2935,75039.0
2022-10-25 10:35:00,56.57,56.96,56.48,56.93,121314.0,51.3207,51.6746,51.2391,51.6473,121314.0
2022-10-25 10:40:00,56.9,57.08,56.76,56.77,81736.0,51.6201,51.7834,51.4931,51.5022,81736.0
2022-10-25 10:45:00,56.74,56.99,56.72,56.95,38603.0,51.475,51.7018,51.4568,51.6655,38603.0
2022-10-25 10:50:00,56.98,57.0,56.88,56.92,27451.0,51.6927,51.7108,51.602,51.6383,27451.0
2022-10-25 10:55:00,56.9,56.96,56.85,56.89,25404.0,51.6201,51.6746,51.5748,51.6111,25404.0
2022-10-25 11:00:00,56.9,57.07,56.87,57.0,26484.0,51.6201,51.7744,51.5929,51.7108,26484.0
2022-10-25 11:05:00,57.05,57.24,56.98,57.21,28507.0,51.7562,51.9286,51.6927,51.9014,28507.0
2022-10-25 11:10:00,57.22,57.27,57.08,57.1,63755.0,51.9104,51.9558,51.7834,51.8016,63755.0
2022-10-25 11:15:00,57.1,57.25,57.09,57.25,15383.0,51.8016,51.9376,51.7925,51.9376,15383.0
2022-10-25 11:20:00,57.24,57.26,57.11,57.14,13608.0,51.9286,51.9467,51.8106,51.8379,13608.0
2022-10-25 11:25:00,57.14,57.23,57.11,57.22,30562.0,51.8379,51.9195,51.8106,51.9104,30562.0
2022-10-25 11:30:00,57.22,57.25,57.15,57.17,42794.0,51.9104,51.9376,51.8469,51.8651,42794.0
2022-10-25 11:35:00,57.16,57.18,57.07,57.07,13826.0,51.856,51.8741,51.7744,51.7744,13826.0
2022-10-25 11:40:00,57.07,57.16,57.06,57.14,12112.0,51.7744,51.856,51.7653,51.8379,12112.0
2022-10-25 11:45:00,57.14,57.14,57.01,57.02,7774.0,51.8379,51.8379,51.7199,51.729,7774.0
2022-10-25 11:50:00,57.02,57.04,56.92,56.92,7865.0,51.729,51.7471,51.6383,51.6383,7865.0
2022-10-25 11:55:00,56.92,56.99,56.87,56.92,18142.0,51.6383,51.7018,51.5929,51.6383,18142.0
2022-10-25 12:00:00,56.89,56.91,56.84,56.84,13024.0,51.6111,51.6292,51.5657,51.5657,13024.0
2022-10-25 12:05:00,56.87,56.99,56.85,56.98,10307.0,51.5929,51.7018,51.5748,51.6927,10307.0
2022-10-25 12:10:00,56.96,57.19,56.96,57.19,26966.0,51.6746,51.8832,51.6746,51.8832,26966.0
2022-10-25 12:15:00,57.19,57.25,57.18,57.25,18677.0,51.8832,51.9376,51.8741,51.9376,18677.0
2022-10-25 12:20:00,57.25,57.31,57.15,57.18,11838.0,51.9376,51.9921,51.8469,51.8741,11838.0
2022-10-25 12:25:00,57.16,57.16,57.03,57.14,11572.0,51.856,51.856,51.7381,51.8379,11572.0
2022-10-25 12:30:00,57.12,57.18,57.05,57.14,12108.0,51.8197,51.8741,51.7562,51.8379,12108.0
2022-10-25 12:35:00,57.16,57.28,57.14,57.28,11600.0,51.856,51.9649,51.8379,51.9649,11600.0
2022-10-25 12:40:00,57.3,57.3,57.16,57.16,9769.0,51.983,51.983,51.856,51.856,9769.0
2022-10-25 12:45:00,57.18,57.22,57.07,57.11,4786.0,51.8741,51.9104,51.7744,51.8106,4786.0
2022-10-25 12:50:00,57.13,57.26,57.13,57.25,22848.0,51.8288,51.9467,51.8288,51.9376,22848.0
2022-10-25 12:55:00,57.26,57.31,57.21,57.27,17161.0,51.9467,51.9921,51.9014,51.9558,17161.0
2022-10-25 13:00:00,57.29,57.41,57.23,57.28,15757.0,51.9739,52.0828,51.9195,51.9649,15757.0
2022-10-25 13:05:00,57.28,57.34,57.27,57.32,9588.0,51.9649,52.0193,51.9558,52.0012,9588.0
2022-10-25 13:10:00,57.29,57.32,57.09,57.1,52601.0,51.9739,52.0012,51.7925,51.8016,52601.0
2022-10-25 13:15:00,57.1,57.13,56.94,57.02,13596.0,51.8016,51.8288,51.6564,51.729,13596.0
2022-10-25 13:20:00,57.05,57.05,56.92,56.99,7014.0,51.7562,51.7562,51.6383,51.7018,7014.0
2022-10-25 13:25:00,57.02,57.17,57.01,57.16,9449.0,51.729,51.8651,51.7199,51.856,9449.0
2022-10-25 13:30:00,57.17,57.29,57.16,57.23,17003.0,51.8651,51.9739,51.856,51.9195,17003.0
2022-10-25 13:35:00,57.25,57.25,57.08,57.1,12361.0,51.9376,51.9376,51.7834,51.8016,12361.0
2022-10-25 13:40:00,57.11,57.13,56.98,57.04,12885.0,51.8106,51.8288,51.6927,51.7471,12885.0
2022-10-25 13:45:00,57.04,57.08,56.95,57.03,15417.0,51.7471,51.7834,51.6655,51.7381,15417.0
2022-10-25 13:50:00,57.03,57.05,56.98,57.04,11892.0,51.7381,51.7562,51.6927,51.7471,11892.0
2022-10-25 13:55:00,57.06,57.06,56.96,57.0,8572.0,51.7653,51.7653,51.6746,51.7108,8572.0
2022-10-25 14:00:00,57.0,57.16,56.98,57.14,12054.0,51.7108,51.856,51.6927,51.8379,12054.0
2022-10-25 14:05:00,57.15,57.17,57.09,57.14,14218.0,51.8469,51.8651,51.7925,51.8379,14218.0
2022-10-25 14:10:00,57.13,57.14,57.03,57.04,10821.0,51.8288,51.8379,51.7381,51.7471,10821.0
2022-10-25 14:15:00,57.03,57.09,56.99,57.05,17392.0,51.7381,51.7925,51.7018,51.7562,17392.0
2022-10-25 14:20:00,57.05,57.09,56.89,56.95,24164.0,51.7562,51.7925,51.6111,51.6655,24164.0
2022-10-25 14:25:00,56.92,57.07,56.92,57.0,19973.0,51.6383,51.7744,51.6383,51.7108,19973.0
2022-10-25 14:30:00,57.03,57.19,57.0,57.18,12459.0,51.7381,51.8832,51.7108,51.8741,12459.0
2022-10-25 14:35:00,57.18,57.23,57.09,57.23,14354.0,51.8741,51.9195,51.7925,51.9195,14354.0
2022-10-25 14:40:00,57.2,57.21,56.96,57.0,29148.0,51.8923,51.9014,51.6746,51.7108,29148.0
2022-10-25 14:45:00,57.0,57.1,56.98,57.06,23295.0,51.7108,51.8016,51.6927,51.7653,23295.0
2022-10-25 14:50:00,57.07,57.15,57.0,57.13,22644.0,51.7744,51.8469,51.7108,51.8288,22644.0
2022-10-25 14:55:00,57.13,57.26,57.12,57.17,41165.0,51.8288,51.9467,51.8197,51.8651,41165.0
2022-10-25 15:00:00,57.14,57.36,57.14,57.36,42893.0,51.8379,52.0374,51.8379,52.0374,42893.0
2022-10-25 15:05:00,57.34,57.47,57.32,57.44,38158.0,52.0193,52.1372,52.0012,52.11,38158.0
2022-10-25 15:10:00,57.42,57.52,57.41,57.49,24166.0,52.0919,52.1826,52.0828,52.1554,24166.0
2022-10-25 15:15:00,57.49,57.53,57.35,57.38,18049.0,52.1554,52.1917,52.0284,52.0556,18049.0
2022-10-25 15:20:00,57.39,57.66,57.38,57.59,60137.0,52.0647,52.3096,52.0556,52.2461,60137.0
2022-10-25 15:25:00,57.61,57.74,57.61,57.63,61192.0,52.2642,52.3822,52.2642,52.2824,61192.0
2022-10-25 15:30:00,57.64,57.82,57.6,57.75,79782.0,52.2915,52.4548,52.2552,52.3913,79782.0
2022-10-25 15:35:00,57.77,57.82,57.68,57.75,69529.0,52.4094,52.4548,52.3277,52.3913,69529.0
2022-10-25 15:40:00,57.76,57.76,57.59,57.63,95869.0,52.4003,52.4003,52.2461,52.2824,95869.0
2022-10-25 15:45:00,57.63,57.77,57.59,57.75,85400.0,52.2824,52.4094,52.2461,52.3913,85400.0
2022-10-25 15:50:00,57.75,57.87,57.68,57.83,241475.0,52.3913,52.5001,52.3277,52.4638,241475.0
2022-10-25 15:55:00,57.83,57.99,57.83,57.97,278406.0,52.4638,52.609,52.4638,52.5908,278406.0
2022-10-26 09:30:00,53.0,53.0,51.5,51.98,426121.0,48.082,48.082,46.7212,47.1567,426121.0
2022-10-26 09:35:00,51.9,52.55,51.53,51.75,279428.0,47.0841,47.6738,46.7484,46.948,279428.0
2022-10-26 09:40:00,51.72,51.76,50.47,50.6,405214.0,46.9208,46.9571,45.7868,45.9047,405214.0
2022-10-26 09:45:00,50.74,51.8,50.54,51.75,390753.0,46.0317,46.9934,45.8503,46.948,390753.0
2022-10-26 09:50:00,51.75,52.43,51.67,52.14,221063.0,46.948,47.5649,46.8754,47.3018,221063.0
2022-10-26 09:55:00,52.14,52.36,51.58,52.0,241367.0,47.3018,47.5014,46.7938,47.1748,241367.0
2022-10-26 10:00:00,51.98,52.94,51.96,52.94,261632.0,47.1567,48.0276,47.1385,48.0276,261632.0
2022-10-26 10:05:00,52.89,53.49,52.67,53.21,259290.0,47.9822,48.5265,47.7826,48.2725,259290.0
2022-10-26 10:10:00,53.21,53.68,52.9,53.53,175286.0,48.2725,48.6989,47.9913,48.5628,175286.0
2022-10-26 10:15:00,53.53,53.64,53.1,53.33,152749.0,48.5628,48.6626,48.1727,48.3814,152749.0
2022-10-26 10:20:00,53.3,53.41,52.91,53.03,101161.0,48.3542,48.454,48.0004,48.1092,101161.0
2022-10-26 10:25:00,53.01,53.51,52.96,53.39,118852.0,48.0911,48.5447,48.0457,48.4358,118852.0
2022-10-26 10:30:00,53.38,53.45,53.12,53.19,64988.0,48.4268,48.4903,48.1909,48.2544,64988.0
2022-10-26 10:35:00,53.19,53.63,53.15,53.47,73873.0,48.2544,48.6536,48.2181,48.5084,73873.0
2022-10-26 10:40:00,53.48,53.91,53.3,53.81,98798.0,48.5175,48.9076,48.3542,48.8169,98798.0
2022-10-26 10:45:00,53.82,53.82,53.4,53.48,79623.0,48.8259,48.8259,48.4449,48.5175,79623.0
2022-10-26 10:50:00,53.47,53.66,53.32,53.61,58519.0,48.5084,48.6808,48.3723,48.6354,58519.0
2022-10-26 10:55:00,53.62,53.94,53.51,53.92,53624.0,48.6445,48.9348,48.5447,48.9166,53624.0
2022-10-26 11:00:00,53.92,54.08,53.76,54.0,74513.0,48.9166,49.0618,48.7715,48.9892,74513.0
2022-10-26 11:05:00,53.98,53.98,53.59,53.69,78408.0,48.9711,48.9711,48.6173,48.708,78408.0
2022-10-26 11:10:00,53.71,54.2,53.69,53.89,83286.0,48.7261,49.1707,48.708,48.8894,83286.0
2022-10-26 11:15:00,53.87,53.97,53.53,53.94,53718.0,48.8713,48.962,48.5628,48.9348,53718.0
2022-10-26 11:20:00,53.9,53.94,53.35,53.37,157301.0,48.8985,48.9348,48.3995,48.4177,157301.0
2022-10-26 11:25:00,53.36,53.53,53.09,53.43,120895.0,48.4086,48.5628,48.1637,48.4721,120895.0
2022-10-26 11:30:00,53.44,53.79,53.37,53.6,55844.0,48.4812,48.7987,48.4177,48.6263,55844.0
2022-10-26 11:35:00,53.62,54.12,53.55,54.12,44676.0,48.6445,49.0981,48.581,49.0981,44676.0
2022-10-26 11:40:00,54.13,54.4,54.07,54.4,43833.0,49.1072,49.3521,49.0527,49.3521,43833.0
2022-10-26 11:45:00,54.34,54.41,54.12,54.16,51947.0,49.2977,49.3612,49.0981,49.1344,51947.0
2022-10-26 11:50:00,54.15,54.34,53.9,53.94,36862.0,49.1253,49.2977,48.8985,48.9348,36862.0
2022-10-26 11:55:00,53.92,54.2,53.84,54.16,58113.0,48.9166,49.1707,48.8441,49.1344,58113.0
2022-10-26 12:00:00,54.15,54.36,54.15,54.35,72838.0,49.1253,49.3158,49.1253,49.3067,72838.0
2022-10-26 12:05:00,54.36,54.5,54.29,54.4,85264.0,49.3158,49.4428,49.2523,49.3521,85264.0
2022-10-26 12:10:00,54.41,54.45,54.33,54.43,92733.0,49.3612,49.3975,49.2886,49.3793,92733.0
2022-10-26 12:15:00,54.46,54.62,54.45,54.46,73019.0,49.4065,49.5517,49.3975,49.4065,73019.0
2022-10-26 12:20:00,54.46,54.54,54.39,54.53,51869.0,49.4065,49.4791,49.343,49.47,51869.0
2022-10-26 12:25:00,54.54,54.68,54.47,54.63,36369.0,49.4791,49.6061,49.4156,49.5608,36369.0
2022-10-26 12:30:00,54.62,54.82,54.6,54.67,40386.0,49.5517,49.7331,49.5335,49.5971,40386.0
2022-10-26 12:35:00,54.65,54.8,54.65,54.74,32396.0,49.5789,49.715,49.5789,49.6606,32396.0
2022-10-26 12:40:00,54.75,54.75,54.65,54.67,25851.0,49.6696,49.6696,49.5789,49.5971,25851.0
2022-10-26 12:45:00,54.67,54.67,54.39,54.39,51069.0,49.5971,49.5971,49.343,49.343,51069.0
2022-10-26 12:50:00,54.41,54.46,54.02,54.03,26786.0,49.3612,49.4065,49.0074,49.0164,26786.0
2022-10-26 12:55:00,54.05,54.07,53.57,53.69,48797.0,49.0346,49.0527,48.5991,48.708,48797.0
2022-10-26 13:00:00,53.66,53.69,53.48,53.48,36673.0,48.6808,48.708,48.5175,48.5175,36673.0
2022-10-26 13:05:00,53.46,53.52,53.37,53.47,71690.0,48.4993,48.5538,48.4177,48.5084,71690.0
2022-10-26 13:10:00,53.46,53.49,53.31,53.31,57276.0,48.4993,48.5265,48.3633,48.3633,57276.0
2022-10-26 13:15:00,53.36,53.36,53.15,53.3,80536.0,48.4086,48.4086,48.2181,48.3542,80536.0
2022-10-26 13:20:00,53.33,53.34,53.15,53.21,34495.0,48.3814,48.3905,48.2181,48.2725,34495.0
2022-10-26 13:25:00,53.22,53.38,53.17,53.38,30513.0,48.2816,48.4268,48.2362,48.4268,30513.0
2022-10-26 13:30:00,53.38,53.38,53.2,53.29,31905.0,48.4268,48.4268,48.2635,48.3451,31905.0
2022-10-26 13:35:00,53.29,53.57,53.28,53.57,39921.0,48.3451,48.5991,48.336,48.5991,39921.0
2022-10-26 13:40:00,53.57,53.75,53.56,53.75,33682.0,48.5991,48.7624,48.5901,48.7624,33682.0
2022-10-26 13:45:00,53.72,53.75,53.53,53.57,33500.0,48.7352,48.7624,48.5628,48.5991,33500.0
2022-10-26 13:50:00,53.58,53.79,53.58,53.79,44051.0,48.6082,48.7987,48.6082,48.7987,44051.0
2022-10-26 13:55:00,53.76,54.19,53.72,54.17,41194.0,48.7715,49.1616,48.7352,49.1434,41194.0
2022-10-26 14:00:00,54.15,54.25,54.05,54.22,42263.0,49.1253,49.216,49.0346,49.1888,42263.0
2022-10-26 14:05:00,54.22,54.25,54.03,54.09,56019.0,49.1888,49.216,49.0164,49.0709,56019.0
2022-10-26 14:10:00,54.07,54.16,53.94,53.94,38039.0,49.0527,49.1344,48.9348,48.9348,38039.0
2022-10-26 14:15:00,53.95,54.05,53.85,53.95,47823.0,48.9439,49.0346,48.8531,48.9439,47823.0
2022-10-26 14:20:00,53.96,53.96,53.64,53.66,39543.0,48.9529,48.9529,48.6626,48.6808,39543.0
2022-10-26 14:25:00,53.66,53.84,53.65,53.71,36478.0,48.6808,48.8441,48.6717,48.7261,36478.0
2022-10-26 14:30:00,53.71,53.83,53.69,53.72,31956.0,48.7261,48.835,48.708,48.7352,31956.0
2022-10-26 14:35:00,53.72,53.96,53.7,53.93,30949.0,48.7352,48.9529,48.7171,48.9257,30949.0
2022-10-26 14:40:00,53.9,53.95,53.81,53.83,41057.0,48.8985,48.9439,48.8169,48.835,41057.0
2022-10-26 14:45:00,53.84,54.13,53.8,54.13,39763.0,48.8441,49.1072,48.8078,49.1072,39763.0
2022-10-26 14:50:00,54.12,54.13,54.0,54.08,36180.0,49.0981,49.1072,48.9892,49.0618,36180.0
2022-10-26 14:55:00,54.08,54.25,54.04,54.25,33144.0,49.0618,49.216,49.0255,49.216,33144.0
2022-10-26 15:00:00,54.23,54.24,53.89,53.91,58570.0,49.1979,49.207,48.8894,48.9076,58570.0
2022-10-26 15:05:00,53.93,54.01,53.85,54.01,36108.0,48.9257,48.9983,48.8531,48.9983,36108.0
2022-10-26 15:10:00,54.03,54.04,53.95,54.02,35991.0,49.0164,49.0255,48.9439,49.0074,35991.0
2022-10-26 15:15:00,54.03,54.28,54.03,54.27,56408.0,49.0164,49.2432,49.0164,49.2342,56408.0
2022-10-26 15:20:00,54.27,54.37,54.08,54.11,75484.0,49.2342,49.3249,49.0618,49.089,75484.0
2022-10-26 15:25:00,54.09,54.14,54.03,54.1,50087.0,49.0709,49.1162,49.0164,49.0799,50087.0
2022-10-26 15:30:00,54.08,54.23,54.06,54.11,73131.0,49.0618,49.1979,49.0437,49.089,73131.0
2022-10-26 15:35:00,54.11,54.11,53.89,53.94,93614.0,49.089,49.089,48.8894,48.9348,93614.0
2022-10-26 15:40:00,53.93,53.96,53.7,53.7,135140.0,48.9257,48.9529,48.7171,48.7171,135140.0
2022-10-26 15:45:00,53.69,53.72,53.36,53.43,224017.0,48.708,48.7352,48.4086,48.4721,224017.0
2022-10-26 15:50:00,53.43,53.58,53.35,53.47,399836.0,48.4721,48.6082,48.3995,48.5084,399836.0
2022-10-26 15:55:00,53.46,53.5,53.28,53.38,535856.0,48.4993,48.5356,48.336,48.4268,535856.0
2022-10-27 09:30:00,53.14,54.17,53.09,53.31,156218.0,48.209,49.1434,48.1637,48.3633,156218.0
2022-10-27 09:35:00,53.26,53.43,53.12,53.28,68418.0,48.3179,48.4721,48.1909,48.336,68418.0
2022-10-27 09:40:00,53.27,53.27,52.56,52.79,66263.0,48.327,48.327,47.6828,47.8915,66263.0
2022-10-27 09:45:00,52.72,52.72,52.32,52.49,31087.0,47.828,47.828,47.4651,47.6193,31087.0
2022-10-27 09:50:00,52.47,52.51,51.93,52.35,57902.0,47.6012,47.6375,47.1113,47.4923,57902.0
2022-10-27 09:55:00,52.35,52.89,52.34,52.87,31660.0,47.4923,47.9822,47.4833,47.9641,31660.0
2022-10-27 10:00:00,52.91,53.41,52.83,53.41,35151.0,48.0004,48.454,47.9278,48.454,35151.0
2022-10-27 10:05:00,53.41,53.7,53.3,53.38,30283.0,48.454,48.7171,48.3542,48.4268,30283.0
2022-10-27 10:10:00,53.34,54.02,52.94,53.92,89621.0,48.3905,49.0074,48.0276,48.9166,89621.0
2022-10-27 10:15:00,53.86,54.11,53.66,54.11,24369.0,48.8622,49.089,48.6808,49.089,24369.0
2022-10-27 10:20:00,54.05,54.27,53.83,53.93,27968.0,49.0346,49.2342,48.835,48.9257,27968.0
2022-10-27 10:25:00,53.96,54.26,53.93,54.25,18352.0,48.9529,49.2251,48.9257,49.216,18352.0
2022-10-27 10:30:00,54.22,54.25,53.86,53.92,32404.0,49.1888,49.216,48.8622,48.9166,32404.0
2022-10-27 10:35:00,53.95,53.98,53.71,53.89,40583.0,48.9439,48.9711,48.7261,48.8894,40583.0
2022-10-27 10:40:00,53.87,53.89,53.55,53.55,18833.0,48.8713,48.8894,48.581,48.581,18833.0
2022-10-27 10:45:00,53.55,53.65,53.45,53.58,53301.0,48.581,48.6717,48.4903,48.6082,53301.0
2022-10-27 10:50:00,53.59,54.03,53.58,53.93,22701.0,48.6173,49.0164,48.6082,48.9257,22701.0
2022-10-27 10:55:00,53.92,53.92,53.73,53.79,19144.0,48.9166,48.9166,48.7443,48.7987,19144.0
2022-10-27 11:00:00,53.82,53.96,53.58,53.58,20216.0,48.8259,48.9529,48.6082,48.6082,20216.0
2022-10-27 11:05:00,53.61,54.04,53.59,54.04,41876.0,48.6354,49.0255,48.6173,49.0255,41876.0
2022-10-27 11:10:00,53.99,54.19,53.99,54.07,42936.0,48.9802,49.1616,48.9802,49.0527,42936.0
2022-10-27 11:15:00,54.05,54.09,53.86,54.02,28834.0,49.0346,49.0709,48.8622,49.0074,28834.0
2022-10-27 11:20:00,54.04,54.18,54.01,54.04,30800.0,49.0255,49.1525,48.9983,49.0255,30800.0
2022-10-27 11:25:00,54.07,54.11,53.86,53.96,25150.0,49.0527,49.089,48.8622,48.9529,25150.0
2022-10-27 11:30:00,53.96,54.04,53.86,53.91,22424.0,48.9529,49.0255,48.8622,48.9076,22424.0
2022-10-27 11:35:00,53.86,53.93,53.58,53.62,23892.0,48.8622,48.9257,48.6082,48.6445,23892.0
2022-10-27 11:40:00,53.61,53.68,53.38,53.38,99450.0,48.6354,48.6989,48.4268,48.4268,99450.0
2022-10-27 11:45:00,53.36,53.39,53.21,53.23,59253.0,48.4086,48.4358,48.2725,48.2907,59253.0
2022-10-27 11:50:00,53.25,53.37,53.23,53.37,22084.0,48.3088,48.4177,48.2907,48.4177,22084.0
2022-10-27 11:55:00,53.39,53.49,53.35,53.37,54134.0,48.4358,48.5265,48.3995,48.4177,54134.0
2022-10-27 12:00:00,53.38,53.76,53.36,53.74,67871.0,48.4268,48.7715,48.4086,48.7533,67871.0
2022-10-27 12:05:00,53.73,53.93,53.73,53.8,48916.0,48.7443,48.9257,48.7443,48.8078,48916.0
2022-10-27 12:10:00,53.79,53.79,53.72,53.79,23128.0,48.7987,48.7987,48.7352,48.7987,23128.0
2022-10-27 12:15:00,53.78,53.84,53.61,53.62,28417.0,48.7896,48.8441,48.6354,48.6445,28417.0
2022-10-27 12:20:00,53.61,53.67,53.23,53.23,46846.0,48.6354,48.6898,48.2907,48.2907,46846.0
2022-10-27 12:25:00,53.23,53.32,52.97,52.97,167169.0,48.2907,48.3723,48.0548,48.0548,167169.0
2022-10-27 12:30:00,52.96,53.07,52.94,52.99,97172.0,48.0457,48.1455,48.0276,48.0729,97172.0
2022-10-27 12:35:00,52.99,53.01,52.59,52.65,19225.0,48.0729,48.0911,47.7101,47.7645,19225.0
2022-10-27 12:40:00,52.65,52.7,52.52,52.6,66594.0,47.7645,47.8099,47.6466,47.7191,66594.0
2022-10-27 12:45:00,52.6,52.75,52.56,52.66,27029.0,47.7191,47.8552,47.6828,47.7736,27029.0
2022-10-27 12:50:00,52.66,52.82,52.64,52.81,26162.0,47.7736,47.9187,47.7554,47.9096,26162.0
2022-10-27 12:55:00,52.8,52.81,52.65,52.68,16187.0,47.9006,47.9096,47.7645,47.7917,16187.0
2022-10-27 13:00:00,52.69,52.73,52.57,52.6,157501.0,47.8008,47.8371,47.6919,47.7191,157501.0
2022-10-27 13:05:00,52.6,52.85,52.59,52.85,25380.0,47.7191,47.9459,47.7101,47.9459,25380.0
2022-10-27 13:10:00,52.84,52.85,52.68,52.71,30250.0,47.9369,47.9459,47.7917,47.8189,30250.0
2022-10-27 13:15:00,52.71,52.93,52.7,52.88,33255.0,47.8189,48.0185,47.8099,47.9732,33255.0
2022-10-27 13:20:00,52.89,52.9,52.75,52.76,14152.0,47.9822,47.9913,47.8552,47.8643,14152.0
2022-10-27 13:25:00,52.76,52.76,52.7,52.73,34043.0,47.8643,47.8643,47.8099,47.8371,34043.0
2022-10-27 13:30:00,52.75,52.8,52.55,52.57,112580.0,47.8552,47.9006,47.6738,47.6919,112580.0
2022-10-27 13:35:00,52.57,52.57,52.18,52.25,48121.0,47.6919,47.6919,47.3381,47.4016,48121.0
2022-10-27 13:40:00,52.26,52.34,52.17,52.29,89378.0,47.4107,47.4833,47.329,47.4379,89378.0
2022-10-27 13:45:00,52.31,52.37,52.21,52.32,26897.0,47.456,47.5105,47.3653,47.4651,26897.0
2022-10-27 13:50:00,52.27,52.32,52.2,52.31,25764.0,47.4198,47.4651,47.3562,47.456,25764.0
2022-10-27 13:55:00,52.31,52.35,52.29,52.32,25464.0,47.456,47.4923,47.4379,47.4651,25464.0
2022-10-27 14:00:00,52.32,52.36,52.2,52.27,28607.0,47.4651,47.5014,47.3562,47.4198,28607.0
2022-10-27 14:05:00,52.27,52.27,52.09,52.1,23092.0,47.4198,47.4198,47.2565,47.2655,23092.0
2022-10-27 14:10:00,52.1,52.11,52.04,52.08,30460.0,47.2655,47.2746,47.2111,47.2474,30460.0
2022-10-27 14:15:00,52.08,52.24,52.08,52.24,68025.0,47.2474,47.3925,47.2474,47.3925,68025.0
2022-10-27 14:20:00,52.24,52.24,52.07,52.19,44059.0,47.3925,47.3925,47.2383,47.3472,44059.0
2022-10-27 14:25:00,52.18,52.23,52.09,52.09,61221.0,47.3381,47.3835,47.2565,47.2565,61221.0
2022-10-27 14:30:00,52.11,52.12,52.02,52.09,28341.0,47.2746,47.2837,47.193,47.2565,28341.0
2022-10-27 14:35:00,52.1,52.1,51.98,51.98,31404.0,47.2655,47.2655,47.1567,47.1567,31404.0
2022-10-27 14:40:00,51.97,51.97,51.84,51.89,49502.0,47.1476,47.1476,47.0297,47.075,49502.0
2022-10-27 14:45:00,51.89,52.06,51.8,51.96,45752.0,47.075,47.2292,46.9934,47.1385,45752.0
2022-10-27 14:50:00,51.96,51.98,51.81,51.85,38885.0,47.1385,47.1567,47.0024,47.0387,38885.0
2022-10-27 14:55:00,51.85,51.93,51.79,51.89,34753.0,47.0387,47.1113,46.9843,47.075,34753.0
2022-10-27 15:00:00,51.9,52.05,51.9,52.02,43307.0,47.0841,47.2202,47.0841,47.193,43307.0
2022-10-27 15:05:00,52.02,52.09,51.89,51.9,31940.0,47.193,47.2565,47.075,47.0841,31940.0
2022-10-27 15:10:00,51.91,52.02,51.87,51.99,38718.0,47.0932,47.193,47.0569,47.1657,38718.0
2022-10-27 15:15:00,51.97,52.05,51.96,51.98,36932.0,47.1476,47.2202,47.1385,47.1567,36932.0
2022-10-27 15:20:00,51.98,52.13,51.97,52.13,38755.0,47.1567,47.2927,47.1476,47.2927,38755.0
2022-10-27 15:25:00,52.13,52.13,51.97,52.08,35760.0,47.2927,47.2927,47.1476,47.2474,35760.0
2022-10-27 15:30:00,52.08,52.23,52.07,52.17,75716.0,47.2474,47.3835,47.2383,47.329,75716.0
2022-10-27 15:35:00,52.17,52.18,52.08,52.11,98463.0,47.329,47.3381,47.2474,47.2746,98463.0
2022-10-27 15:40:00,52.11,52.13,51.93,51.98,135456.0,47.2746,47.2927,47.1113,47.1567,135456.0
2022-10-27 15:45:00,51.98,52.12,51.98,52.04,99848.0,47.1567,47.2837,47.1567,47.2111,99848.0
2022-10-27 15:50:00,52.04,52.09,51.85,51.94,179550.0,47.2111,47.2565,47.0387,47.1204,179550.0
2022-10-27 15:55:00,51.94,51.97,51.93,51.96,240126.0,47.1204,47.1476,47.1113,47.1385,240126.0
2022-10-28 09:30:00,52.07,52.15,51.8,52.01,68274.0,47.2383,47.3109,46.9934,47.1839,68274.0
2022-10-28 09:35:00,51.95,52.45,51.95,52.16,20023.0,47.1294,47.5831,47.1294,47.32,20023.0
2022-10-28 09:40:00,52.18,52.34,52.03,52.12,34336.0,47.3381,47.4833,47.202,47.2837,34336.0
2022-10-28 09:45:00,52.09,52.22,51.92,52.0,22757.0,47.2565,47.3744,47.1022,47.1748,22757.0
2022-10-28 09:50:00,51.98,52.14,51.87,51.94,42034.0,47.1567,47.3018,47.0569,47.1204,42034.0
2022-10-28 09:55:00,51.96,52.17,51.79,52.06,50568.0,47.1385,47.329,46.9843,47.2292,50568.0
2022-10-28 10:00:00,52.08,52.25,51.96,52.08,38920.0,47.2474,47.4016,47.1385,47.2474,38920.0
2022-10-28 10:05:00,52.08,52.18,51.97,51.98,26501.0,47.2474,47.3381,47.1476,47.1567,26501.0
2022-10-28 10:10:00,51.98,52.07,51.69,52.07,34770.0,47.1567,47.2383,46.8936,47.2383,34770.0
2022-10-28 10:15:00,52.05,52.28,51.98,52.12,43011.0,47.2202,47.4288,47.1567,47.2837,43011.0
2022-10-28 10:20:00,52.12,52.14,51.87,52.01,93239.0,47.2837,47.3018,47.0569,47.1839,93239.0
2022-10-28 10:25:00,52.01,52.19,52.0,52.05,65853.0,47.1839,47.3472,47.1748,47.2202,65853.0
2022-10-28 10:30:00,52.05,52.1,51.85,51.89,53301.0,47.2202,47.2655,47.0387,47.075,53301.0
2022-10-28 10:35:00,51.89,51.93,51.79,51.9,28864.0,47.075,47.1113,46.9843,47.0841,28864.0
2022-10-28 10:40:00,51.88,51.95,51.78,51.89,32025.0,47.0659,47.1294,46.9752,47.075,32025.0
2022-10-28 10:45:00,51.9,52.17,51.9,52.02,38303.0,47.0841,47.329,47.0841,47.193,38303.0
2022-10-28 10:50:00,52.0,52.27,51.96,52.27,42287.0,47.1748,47.4198,47.1385,47.4198,42287.0
2022-10-28 10:55:00,52.25,52.58,52.2,52.58,47515.0,47.4016,47.701,47.3562,47.701,47515.0
2022-10-28 11:00:00,52.58,52.69,52.51,52.58,19631.0,47.701,47.8008,47.6375,47.701,19631.0
2022-10-28 11:05:00,52.54,52.6,52.46,52.46,16573.0,47.6647,47.7191,47.5921,47.5921,16573.0
2022-10-28 11:10:00,52.46,52.59,52.44,52.53,18021.0,47.5921,47.7101,47.574,47.6556,18021.0
2022-10-28 11:15:00,52.51,52.56,52.36,52.52,78869.0,47.6375,47.6828,47.5014,47.6466,78869.0
2022-10-28 11:20:00,52.52,52.57,52.29,52.43,19808.0,47.6466,47.6919,47.4379,47.5649,19808.0
2022-10-28 11:25:00,52.43,52.44,52.23,52.27,33224.0,47.5649,47.574,47.3835,47.4198,33224.0
2022-10-28 11:30:00,52.29,52.33,52.04,52.04,66719.0,47.4379,47.4742,47.2111,47.2111,66719.0
2022-10-28 11:35:00,52.06,52.12,51.93,52.1,39073.0,47.2292,47.2837,47.1113,47.2655,39073.0
2022-10-28 11:40:00,52.13,52.15,52.05,52.12,29388.0,47.2927,47.3109,47.2202,47.2837,29388.0
2022-10-28 11:45:00,52.12,52.19,52.08,52.14,20670.0,47.2837,47.3472,47.2474,47.3018,20670.0
2022-10-28 11:50:00,52.15,52.16,51.96,51.96,32798.0,47.3109,47.32,47.1385,47.1385,32798.0
2022-10-28 11:55:00,51.97,51.97,51.76,51.77,37173.0,47.1476,47.1476,46.9571,46.9662,37173.0
2022-10-28 12:00:00,51.78,52.02,51.7,52.0,73013.0,46.9752,47.193,46.9026,47.1748,73013.0
2022-10-28 12:05:00,51.99,51.99,51.85,51.95,16495.0,47.1657,47.1657,47.0387,47.1294,16495.0
2022-10-28 12:10:00,51.95,51.96,51.86,51.95,12988.0,47.1294,47.1385,47.0478,47.1294,12988.0
2022-10-28 12:15:00,51.97,52.11,51.91,52.1,14629.0,47.1476,47.2746,47.0932,47.2655,14629.0
2022-10-28 12:20:00,52.11,52.15,52.02,52.14,41898.0,47.2746,47.3109,47.193,47.3018,41898.0
2022-10-28 12:25:00,52.14,52.26,52.14,52.25,16358.0,47.3018,47.4107,47.3018,47.4016,16358.0
2022-10-28 12:30:00,52.26,52.33,52.22,52.33,9145.0,47.4107,47.4742,47.3744,47.4742,9145.0
2022-10-28 12:35:00,52.33,52.52,52.27,52.38,85115.0,47.4742,47.6466,47.4198,47.5195,85115.0
2022-10-28 12:40:00,52.39,52.46,52.3,52.31,11557.0,47.5286,47.5921,47.447,47.456,11557.0
2022-10-28 12:45:00,52.28,52.28,52.05,52.12,16703.0,47.4288,47.4288,47.2202,47.2837,16703.0
2022-10-28 12:50:00,52.12,52.15,52.06,52.12,12155.0,47.2837,47.3109,47.2292,47.2837,12155.0
2022-10-28 12:55:00,52.12,52.13,51.95,52.0,28829.0,47.2837,47.2927,47.1294,47.1748,28829.0
2022-10-28 13:00:00,52.0,52.02,51.94,51.97,15800.0,47.1748,47.193,47.1204,47.1476,15800.0
2022-10-28 13:05:00,51.98,52.11,51.98,52.1,19237.0,47.1567,47.2746,47.1567,47.2655,19237.0
2022-10-28 13:10:00,52.09,52.11,52.0,52.0,21169.0,47.2565,47.2746,47.1748,47.1748,21169.0
2022-10-28 13:15:00,52.0,52.0,51.83,51.85,17490.0,47.1748,47.1748,47.0206,47.0387,17490.0
2022-10-28 13:20:00,51.85,51.89,51.81,51.86,14326.0,47.0387,47.075,47.0024,47.0478,14326.0
2022-10-28 13:25:00,51.88,51.97,51.85,51.97,17151.0,47.0659,47.1476,47.0387,47.1476,17151.0
2022-10-28 13:30:00,51.98,52.02,51.94,51.98,27501.0,47.1567,47.193,47.1204,47.1567,27501.0
2022-10-28 13:35:00,51.98,52.04,51.97,51.98,18200.0,47.1567,47.2111,47.1476,47.1567,18200.0
2022-10-28 13:40:00,51.97,52.01,51.94,51.95,21878.0,47.1476,47.1839,47.1204,47.1294,21878.0
2022-10-28 13:45:00,51.95,51.97,51.89,51.95,17031.0,47.1294,47.1476,47.075,47.1294,17031.0
2022-10-28 13:50:00,51.94,52.05,51.94,52.05,21691.0,47.1204,47.2202,47.1204,47.2202,21691.0
2022-10-28 13:55:00,52.05,52.19,52.03,52.03,36849.0,47.2202,47.3472,47.202,47.202,36849.0
2022-10-28 14:00:00,52.04,52.1,51.94,51.96,15505.0,47.2111,47.2655,47.1204,47.1385,15505.0
2022-10-28 14:05:00,51.95,51.99,51.89,51.92,13735.0,47.1294,47.1657,47.075,47.1022,13735.0
2022-10-28 14:10:00,51.93,51.94,51.88,51.91,10475.0,47.1113,47.1204,47.0659,47.0932,10475.0
2022-10-28 14:15:00,51.9,52.0,51.9,51.94,11290.0,47.0841,47.1748,47.0841,47.1204,11290.0
2022-10-28 14:20:00,51.94,51.98,51.92,51.96,15803.0,47.1204,47.1567,47.1022,47.1385,15803.0
2022-10-28 14:25:00,51.97,52.0,51.88,51.91,19997.0,47.1476,47.1748,47.0659,47.0932,19997.0
2022-10-28 14:30:00,51.92,52.02,51.85,52.0,37631.0,47.1022,47.193,47.0387,47.1748,37631.0
2022-10-28 14:35:00,52.0,52.02,51.96,51.97,25710.0,47.1748,47.193,47.1385,47.1476,25710.0
2022-10-28 14:40:00,51.96,52.01,51.91,51.98,19813.0,47.1385,47.1839,47.0932,47.1567,19813.0
2022-10-28 14:45:00,51.98,52.01,51.94,51.95,22447.0,47.1567,47.1839,47.1204,47.1294,22447.0
2022-10-28 14:50:00,51.94,51.98,51.88,51.92,21963.0,47.1204,47.1567,47.0659,47.1022,21963.0
2022-10-28 14:55:00,51.93,52.02,51.93,51.94,19093.0,47.1113,47.193,47.1113,47.1204,19093.0
2022-10-28 15:00:00,51.95,52.0,51.9,51.9,26241.0,47.1294,47.1748,47.0841,47.0841,26241.0
2022-10-28 15:05:00,51.91,51.91,51.76,51.77,38880.0,47.0932,47.0932,46.9571,46.9662,38880.0
2022-10-28 15:10:00,51.76,51.9,51.75,51.78,45148.0,46.9571,47.0841,46.948,46.9752,45148.0
2022-10-28 15:15:00,51.77,51.78,51.66,51.68,39325.0,46.9662,46.9752,46.8664,46.8845,39325.0
2022-10-28 15:20:00,51.68,51.69,51.52,51.54,61415.0,46.8845,46.8936,46.7393,46.7575,61415.0
2022-10-28 15:25:00,51.54,51.59,51.5,51.53,51235.0,46.7575,46.8029,46.7212,46.7484,51235.0
2022-10-28 15:30:00,51.51,51.53,51.44,51.52,58278.0,46.7303,46.7484,46.6668,46.7393,58278.0
2022-10-28 15:35:00,51.51,51.51,51.36,51.37,100902.0,46.7303,46.7303,46.5942,46.6033,100902.0
2022-10-28 15:40:00,51.35,51.48,51.35,51.44,94290.0,46.5851,46.7031,46.5851,46.6668,94290.0
2022-10-28 15:45:00,51.43,51.52,51.42,51.45,89649.0,46.6577,46.7393,46.6486,46.6758,89649.0
2022-10-28 15:50:00,51.44,51.59,51.39,51.53,135047.0,46.6668,46.8029,46.6214,46.7484,135047.0
2022-10-28 15:55:00,51.53,51.53,51.41,51.45,300724.0,46.7484,46.7484,46.6396,46.6758,300724.0
2022-10-31 09:30:00,51.04,51.29,50.71,51.07,56736.0,46.3039,46.5307,46.0045,46.3311,56736.0
2022-10-31 09:35:00,51.19,51.31,50.97,51.18,18652.0,46.44,46.5488,46.2404,46.4309,18652.0
2022-10-31 09:40:00,51.19,51.32,50.86,50.86,26807.0,46.44,46.5579,46.1406,46.1406,26807.0
2022-10-31 09:45:00,50.86,50.9,50.34,50.34,35113.0,46.1406,46.1769,45.6688,45.6688,35113.0
2022-10-31 09:50:00,50.32,50.39,50.06,50.39,66760.0,45.6507,45.7142,45.4148,45.7142,66760.0
2022-10-31 09:55:00,50.4,50.67,50.39,50.52,40362.0,45.7233,45.9682,45.7142,45.8321,40362.0
2022-10-31 10:00:00,50.51,50.98,50.47,50.91,31252.0,45.8231,46.2495,45.7868,46.186,31252.0
2022-10-31 10:05:00,50.91,50.91,50.39,50.45,39985.0,46.186,46.186,45.7142,45.7686,39985.0
2022-10-31 10:10:00,50.41,50.78,50.4,50.77,43499.0,45.7323,46.068,45.7233,46.0589,43499.0
2022-10-31 10:15:00,50.8,50.89,50.73,50.89,38832.0,46.0862,46.1678,46.0227,46.1678,38832.0
2022-10-31 10:20:00,50.87,50.97,50.77,50.81,19596.0,46.1497,46.2404,46.0589,46.0952,19596.0
2022-10-31 10:25:00,50.81,50.81,50.59,50.75,22078.0,46.0952,46.0952,45.8956,46.0408,22078.0
2022-10-31 10:30:00,50.73,50.83,50.48,50.48,16592.0,46.0227,46.1134,45.7959,45.7959,16592.0
2022-10-31 10:35:00,50.49,50.73,50.42,50.69,15488.0,45.8049,46.0227,45.7414,45.9864,15488.0
2022-10-31 10:40:00,50.83,51.03,50.77,50.97,47647.0,46.1134,46.2948,46.0589,46.2404,47647.0
2022-10-31 10:45:00,50.98,51.0,50.72,50.74,33020.0,46.2495,46.2676,46.0136,46.0317,33020.0
2022-10-31 10:50:00,50.75,50.8,50.62,50.67,22108.0,46.0408,46.0862,45.9229,45.9682,22108.0
2022-10-31 10:55:00,50.65,50.68,50.53,50.67,22677.0,45.9501,45.9773,45.8412,45.9682,22677.0
2022-10-31 11:00:00,50.65,50.67,50.47,50.63,18867.0,45.9501,45.9682,45.7868,45.9319,18867.0
2022-10-31 11:05:00,50.59,50.72,50.5,50.59,21067.0,45.8956,46.0136,45.814,45.8956,21067.0
2022-10-31 11:10:00,50.58,50.65,50.47,50.52,22299.0,45.8866,45.9501,45.7868,45.8321,22299.0
2022-10-31 11:15:00,50.5,50.58,50.46,50.56,31468.0,45.814,45.8866,45.7777,45.8684,31468.0
2022-10-31 11:20:00,50.58,50.91,50.58,50.89,18818.0,45.8866,46.186,45.8866,46.1678,18818.0
2022-10-31 11:25:00,50.88,50.95,50.82,50.87,16619.0,46.1587,46.2222,46.1043,46.1497,16619.0
2022-10-31 11:30:00,50.85,50.92,50.77,50.85,17571.0,46.1315,46.195,46.0589,46.1315,17571.0
2022-10-31 11:35:00,50.85,50.89,50.69,50.7,18727.0,46.1315,46.1678,45.9864,45.9954,18727.0
2022-10-31 11:40:00,50.72,50.99,50.71,50.98,20398.0,46.0136,46.2585,46.0045,46.2495,20398.0
2022-10-31 11:45:00,50.97,51.01,50.89,50.97,17024.0,46.2404,46.2767,46.1678,46.2404,17024.0
2022-10-31 11:50:00,50.96,50.97,50.9,50.9,11659.0,46.2313,46.2404,46.1769,46.1769,11659.0
2022-10-31 11:55:00,50.89,50.91,50.59,50.68,20845.0,46.1678,46.186,45.8956,45.9773,20845.0
2022-10-31 12:00:00,50.68,50.71,50.6,50.69,11965.0,45.9773,46.0045,45.9047,45.9864,11965.0
2022-10-31 12:05:00,50.68,50.71,50.61,50.66,11373.0,45.9773,46.0045,45.9138,45.9591,11373.0
2022-10-31 12:10:00,50.67,50.81,50.65,50.8,16768.0,45.9682,46.0952,45.9501,46.0862,16768.0
2022-10-31 12:15:00,50.78,50.92,50.78,50.85,32409.0,46.068,46.195,46.068,46.1315,32409.0
2022-10-31 12:20:00,50.85,50.86,50.63,50.67,12712.0,46.1315,46.1406,45.9319,45.9682,12712.0
2022-10-31 12:25:00,50.63,50.64,50.56,50.57,13314.0,45.9319,45.941,45.8684,45.8775,13314.0
2022-10-31 12:30:00,50.53,50.57,50.46,50.48,13778.0,45.8412,45.8775,45.7777,45.7959,13778.0
2022-10-31 12:35:00,50.48,50.53,50.46,50.51,16765.0,45.7959,45.8412,45.7777,45.8231,16765.0
2022-10-31 12:40:00,50.5,50.56,50.46,50.56,19144.0,45.814,45.8684,45.7777,45.8684,19144.0
2022-10-31 12:45:00,50.56,50.71,50.54,50.7,36823.0,45.8684,46.0045,45.8503,45.9954,36823.0
2022-10-31 12:50:00,50.69,50.79,50.64,50.68,19358.0,45.9864,46.0771,45.941,45.9773,19358.0
2022-10-31 12:55:00,50.7,50.77,50.66,50.68,30855.0,45.9954,46.0589,45.9591,45.9773,30855.0
2022-10-31 13:00:00,50.69,50.72,50.58,50.58,10423.0,45.9864,46.0136,45.8866,45.8866,10423.0
2022-10-31 13:05:00,50.55,50.64,50.52,50.59,12692.0,45.8594,45.941,45.8321,45.8956,12692.0
2022-10-31 13:10:00,50.59,50.65,50.54,50.56,16990.0,45.8956,45.9501,45.8503,45.8684,16990.0
2022-10-31 13:15:00,50.57,50.6,50.52,50.56,32798.0,45.8775,45.9047,45.8321,45.8684,32798.0
2022-10-31 13:20:00,50.54,50.6,50.53,50.58,60026.0,45.8503,45.9047,45.8412,45.8866,60026.0
2022-10-31 13:25:00,50.58,50.63,50.48,50.61,87124.0,45.8866,45.9319,45.7959,45.9138,87124.0
2022-10-31 13:30:00,50.6,50.68,50.57,50.64,35981.0,45.9047,45.9773,45.8775,45.941,35981.0
2022-10-31 13:35:00,50.66,50.81,50.63,50.81,26468.0,45.9591,46.0952,45.9319,46.0952,26468.0
2022-10-31 13:40:00,50.8,50.82,50.67,50.68,16040.0,46.0862,46.1043,45.9682,45.9773,16040.0
2022-10-31 13:45:00,50.69,50.7,50.57,50.57,16635.0,45.9864,45.9954,45.8775,45.8775,16635.0
2022-10-31 13:50:00,50.56,50.6,50.51,50.54,19996.0,45.8684,45.9047,45.8231,45.8503,19996.0
2022-10-31 13:55:00,50.53,50.62,50.52,50.54,27660.0,45.8412,45.9229,45.8321,45.8503,27660.0
2022-10-31 14:00:00,50.55,50.67,50.54,50.64,12851.0,45.8594,45.9682,45.8503,45.941,12851.0
2022-10-31 14:05:00,50.65,50.65,50.43,50.45,21019.0,45.9501,45.9501,45.7505,45.7686,21019.0
2022-10-31 14:10:00,50.44,50.55,50.43,50.54,27565.0,45.7596,45.8594,45.7505,45.8503,27565.0
2022-10-31 14:15:00,50.54,50.57,50.43,50.47,25726.0,45.8503,45.8775,45.7505,45.7868,25726.0
2022-10-31 14:20:00,50.45,50.5,50.44,50.48,23111.0,45.7686,45.814,45.7596,45.7959,23111.0
2022-10-31 14:25:00,50.47,50.49,50.35,50.37,22160.0,45.7868,45.8049,45.6779,45.6961,22160.0
2022-10-31 14:30:00,50.38,50.44,50.33,50.42,32195.0,45.7051,45.7596,45.6598,45.7414,32195.0
2022-10-31 14:35:00,50.41,50.48,50.39,50.45,21783.0,45.7323,45.7959,45.7142,45.7686,21783.0
2022-10-31 14:40:00,50.45,50.49,50.38,50.4,27853.0,45.7686,45.8049,45.7051,45.7233,27853.0
2022-10-31 14:45:00,50.39,50.53,50.37,50.38,28142.0,45.7142,45.8412,45.6961,45.7051,28142.0
2022-10-31 14:50:00,50.41,50.41,50.31,50.32,21042.0,45.7323,45.7323,45.6416,45.6507,21042.0
2022-10-31 14:55:00,50.33,50.33,50.15,50.21,24735.0,45.6598,45.6598,45.4965,45.5509,24735.0
2022-10-31 15:00:00,50.19,50.19,50.08,50.09,21690.0,45.5328,45.5328,45.433,45.442,21690.0
2022-10-31 15:05:00,50.08,50.13,49.97,50.01,50471.0,45.433,45.4783,45.3332,45.3695,50471.0
2022-10-31 15:10:00,50.02,50.18,50.01,50.08,32331.0,45.3785,45.5237,45.3695,45.433,32331.0
2022-10-31 15:15:00,50.09,50.11,50.02,50.08,24301.0,45.442,45.4602,45.3785,45.433,24301.0
2022-10-31 15:20:00,50.09,50.09,50.02,50.02,32590.0,45.442,45.442,45.3785,45.3785,32590.0
2022-10-31 15:25:00,50.02,50.03,49.94,49.98,75169.0,45.3785,45.3876,45.306,45.3422,75169.0
2022-10-31 15:30:00,49.97,50.03,49.9,49.99,70265.0,45.3332,45.3876,45.2697,45.3513,70265.0
2022-10-31 15:35:00,49.99,50.07,49.94,49.98,69307.0,45.3513,45.4239,45.306,45.3422,69307.0
2022-10-31 15:40:00,49.98,50.02,49.94,49.96,107236.0,45.3422,45.3785,45.306,45.3241,107236.0
2022-10-31 15:45:00,49.94,49.96,49.79,49.82,75844.0,45.306,45.3241,45.1699,45.1971,75844.0
2022-10-31 15:50:00,49.81,49.87,49.76,49.79,131902.0,45.188,45.2425,45.1427,45.1699,131902.0
2022-10-31 15:55:00,49.79,49.81,49.58,49.63,339447.0,45.1699,45.188,44.9794,45.0247,339447.0
2022-11-01 09:30:00,50.5,50.76,50.03,50.48,56920.0,45.814,46.0499,45.3876,45.7959,56920.0
2022-11-01 09:35:00,50.48,50.73,50.4,50.66,20206.0,45.7959,46.0227,45.7233,45.9591,20206.0
2022-11-01 09:40:00,50.68,50.68,50.24,50.42,21313.0,45.9773,45.9773,45.5781,45.7414,21313.0
2022-11-01 09:45:00,50.4,50.57,50.18,50.51,20701.0,45.7233,45.8775,45.5237,45.8231,20701.0
2022-11-01 09:50:00,50.49,50.49,50.14,50.34,19087.0,45.8049,45.8049,45.4874,45.6688,19087.0
2022-11-01 09:55:00,50.38,50.5,50.32,50.43,19464.0,45.7051,45.814,45.6507,45.7505,19464.0
2022-11-01 10:00:00,50.43,50.45,50.09,50.09,19747.0,45.7505,45.7686,45.442,45.442,19747.0
2022-11-01 10:05:00,50.11,50.17,49.86,49.87,19932.0,45.4602,45.5146,45.2334,45.2425,19932.0
2022-11-01 10:10:00,49.86,49.96,49.81,49.96,20565.0,45.2334,45.3241,45.188,45.3241,20565.0
2022-11-01 10:15:00,49.96,50.17,49.93,50.0,22384.0,45.3241,45.5146,45.2969,45.3604,22384.0
2022-11-01 10:20:00,49.99,50.14,49.9,49.93,25745.0,45.3513,45.4874,45.2697,45.2969,25745.0
2022-11-01 10:25:00,49.92,50.02,49.83,50.02,14892.0,45.2878,45.3785,45.2062,45.3785,14892.0
2022-11-01 10:30:00,50.0,50.26,49.96,50.26,20798.0,45.3604,45.5963,45.3241,45.5963,20798.0
2022-11-01 10:35:00,50.25,50.29,49.99,50.0,11362.0,45.5872,45.6235,45.3513,45.3604,11362.0
2022-11-01 10:40:00,49.97,50.0,49.75,49.82,14718.0,45.3332,45.3604,45.1336,45.1971,14718.0
2022-11-01 10:45:00,49.82,50.02,49.76,49.97,24884.0,45.1971,45.3785,45.1427,45.3332,24884.0
2022-11-01 10:50:00,49.98,50.21,49.97,50.2,17649.0,45.3422,45.5509,45.3332,45.5418,17649.0
2022-11-01 10:55:00,50.18,50.18,49.94,50.01,12261.0,45.5237,45.5237,45.306,45.3695,12261.0
2022-11-01 11:00:00,50.0,50.16,49.96,50.16,22102.0,45.3604,45.5055,45.3241,45.5055,22102.0
2022-11-01 11:05:00,50.17,50.17,49.92,50.11,16101.0,45.5146,45.5146,45.2878,45.4602,16101.0
2022-11-01 11:10:00,50.09,50.35,50.09,50.35,23144.0,45.442,45.6779,45.442,45.6779,23144.0
2022-11-01 11:15:00,50.35,50.48,50.27,50.28,14503.0,45.6779,45.7959,45.6053,45.6144,14503.0
2022-11-01 11:20:00,50.29,50.42,50.25,50.39,12234.0,45.6235,45.7414,45.5872,45.7142,12234.0
2022-11-01 11:25:00,50.4,50.61,50.33,50.61,21824.0,45.7233,45.9138,45.6598,45.9138,21824.0
2022-11-01 11:30:00,50.59,50.66,50.54,50.59,12836.0,45.8956,45.9591,45.8503,45.8956,12836.0
2022-11-01 11:35:00,50.58,50.65,50.32,50.42,14465.0,45.8866,45.9501,45.6507,45.7414,14465.0
2022-11-01 11:40:00,50.47,50.55,50.39,50.41,11994.0,45.7868,45.8594,45.7142,45.7323,11994.0
2022-11-01 11:45:00,50.42,50.68,50.42,50.66,12134.0,45.7414,45.9773,45.7414,45.9591,12134.0
2022-11-01 11:50:00,50.64,50.7,50.61,50.7,8900.0,45.941,45.9954,45.9138,45.9954,8900.0
2022-11-01 11:55:00,50.69,50.71,50.58,50.71,9655.0,45.9864,46.0045,45.8866,46.0045,9655.0
2022-11-01 12:00:00,50.71,50.76,50.64,50.68,10112.0,46.0045,46.0499,45.941,45.9773,10112.0
2022-11-01 12:05:00,50.68,50.89,50.65,50.78,12736.0,45.9773,46.1678,45.9501,46.068,12736.0
2022-11-01 12:10:00,50.8,50.85,50.72,50.79,12680.0,46.0862,46.1315,46.0136,46.0771,12680.0
2022-11-01 12:15:00,50.79,50.83,50.73,50.77,11380.0,46.0771,46.1134,46.0227,46.0589,11380.0
2022-11-01 12:20:00,50.78,50.81,50.63,50.67,22281.0,46.068,46.0952,45.9319,45.9682,22281.0
2022-11-01 12:25:00,50.69,50.76,50.63,50.65,8828.0,45.9864,46.0499,45.9319,45.9501,8828.0
2022-11-01 12:30:00,50.69,50.8,50.68,50.76,9800.0,45.9864,46.0862,45.9773,46.0499,9800.0
2022-11-01 12:35:00,50.78,50.89,50.76,50.89,13346.0,46.068,46.1678,46.0499,46.1678,13346.0
2022-11-01 12:40:00,50.85,51.02,50.85,51.02,11841.0,46.1315,46.2857,46.1315,46.2857,11841.0
2022-11-01 12:45:00,51.03,51.1,50.97,51.08,12661.0,46.2948,46.3583,46.2404,46.3402,12661.0
2022-11-01 12:50:00,51.07,51.09,50.94,50.99,6697.0,46.3311,46.3492,46.2132,46.2585,6697.0
2022-11-01 12:55:00,50.98,51.02,50.87,51.02,8763.0,46.2495,46.2857,46.1497,46.2857,8763.0
2022-11-01 13:00:00,51.03,51.04,50.95,50.99,16819.0,46.2948,46.3039,46.2222,46.2585,16819.0
2022-11-01 13:05:00,51.0,51.04,50.93,50.96,6067.0,46.2676,46.3039,46.2041,46.2313,6067.0
2022-11-01 13:10:00,50.97,51.2,50.95,51.16,12418.0,46.2404,46.449,46.2222,46.4128,12418.0
2022-11-01 13:15:00,51.16,51.25,51.13,51.2,14370.0,46.4128,46.4944,46.3855,46.449,14370.0
2022-11-01 13:20:00,51.22,51.26,51.2,51.23,9345.0,46.4672,46.5035,46.449,46.4763,9345.0
2022-11-01 13:25:00,51.21,51.21,51.14,51.16,8887.0,46.4581,46.4581,46.3946,46.4128,8887.0
2022-11-01 13:30:00,51.14,51.2,51.1,51.12,8425.0,46.3946,46.449,46.3583,46.3765,8425.0
2022-11-01 13:35:00,51.11,51.11,51.03,51.05,8630.0,46.3674,46.3674,46.2948,46.313,8630.0
2022-11-01 13:40:00,51.05,51.16,51.05,51.09,8100.0,46.313,46.4128,46.313,46.3492,8100.0
2022-11-01 13:45:00,51.1,51.19,51.1,51.16,8836.0,46.3583,46.44,46.3583,46.4128,8836.0
2022-11-01 13:50:00,51.16,51.22,51.14,51.15,7506.0,46.4128,46.4672,46.3946,46.4037,7506.0
2022-11-01 13:55:00,51.15,51.25,51.08,51.23,11353.0,46.4037,46.4944,46.3402,46.4763,11353.0
2022-11-01 14:00:00,51.21,51.22,51.14,51.17,10572.0,46.4581,46.4672,46.3946,46.4218,10572.0
2022-11-01 14:05:00,51.18,51.36,51.16,51.33,14454.0,46.4309,46.5942,46.4128,46.567,14454.0
2022-11-01 14:10:00,51.32,51.37,51.28,51.34,11196.0,46.5579,46.6033,46.5216,46.5761,11196.0
2022-11-01 14:15:00,51.34,51.38,51.3,51.38,13905.0,46.5761,46.6123,46.5398,46.6123,13905.0
2022-11-01 14:20:00,51.4,51.4,51.31,51.33,12248.0,46.6305,46.6305,46.5488,46.567,12248.0
2022-11-01 14:25:00,51.32,51.4,51.25,51.4,17687.0,46.5579,46.6305,46.4944,46.6305,17687.0
2022-11-01 14:30:00,51.41,51.44,51.32,51.4,16483.0,46.6396,46.6668,46.5579,46.6305,16483.0
2022-11-01 14:35:00,51.41,51.5,51.41,51.47,16886.0,46.6396,46.7212,46.6396,46.694,16886.0
2022-11-01 14:40:00,51.47,51.51,51.41,51.42,24725.0,46.694,46.7303,46.6396,46.6486,24725.0
2022-11-01 14:45:00,51.43,51.44,51.35,51.43,58799.0,46.6577,46.6668,46.5851,46.6577,58799.0
2022-11-01 14:50:00,51.43,51.53,51.42,51.5,30018.0,46.6577,46.7484,46.6486,46.7212,30018.0
2022-11-01 14:55:00,51.51,51.58,51.4,51.57,28748.0,46.7303,46.7938,46.6305,46.7847,28748.0
2022-11-01 15:00:00,51.55,51.58,51.48,51.57,10969.0,46.7666,46.7938,46.7031,46.7847,10969.0
2022-11-01 15:05:00,51.58,51.7,51.56,51.68,15672.0,46.7938,46.9026,46.7756,46.8845,15672.0
2022-11-01 15:10:00,51.66,51.66,51.56,51.58,13964.0,46.8664,46.8664,46.7756,46.7938,13964.0
2022-11-01 15:15:00,51.58,51.63,51.52,51.6,24647.0,46.7938,46.8391,46.7393,46.8119,24647.0
2022-11-01 15:20:00,51.61,51.68,51.6,51.66,12533.0,46.821,46.8845,46.8119,46.8664,12533.0
2022-11-01 15:25:00,51.66,51.66,51.58,51.6,19314.0,46.8664,46.8664,46.7938,46.8119,19314.0
2022-11-01 15:30:00,51.61,51.66,51.49,51.5,32522.0,46.821,46.8664,46.7121,46.7212,32522.0
2022-11-01 15:35:00,51.5,51.52,51.38,51.38,23163.0,46.7212,46.7393,46.6123,46.6123,23163.0
2022-11-01 15:40:00,51.37,51.43,51.35,51.37,20141.0,46.6033,46.6577,46.5851,46.6033,20141.0
2022-11-01 15:45:00,51.37,51.39,51.32,51.38,28413.0,46.6033,46.6214,46.5579,46.6123,28413.0
2022-11-01 15:50:00,51.38,51.38,51.23,51.23,55548.0,46.6123,46.6123,46.4763,46.4763,55548.0
2022-11-01 15:55:00,51.24,51.24,51.03,51.03,180574.0,46.4853,46.4853,46.2948,46.2948,180574.0
2022-11-02 09:30:00,50.77,50.87,50.46,50.87,58922.0,46.0589,46.1497,45.7777,46.1497,58922.0
2022-11-02 09:35:00,50.94,50.99,50.42,50.44,9654.0,46.2132,46.2585,45.7414,45.7596,9654.0
2022-11-02 09:40:00,50.47,50.59,50.34,50.4,8287.0,45.7868,45.8956,45.6688,45.7233,8287.0
2022-11-02 09:45:00,50.35,50.43,50.01,50.03,17888.0,45.6779,45.7505,45.3695,45.3876,17888.0
2022-11-02 09:50:00,50.03,50.23,49.96,50.19,55698.0,45.3876,45.5691,45.3241,45.5328,55698.0
2022-11-02 09:55:00,50.22,50.3,50.19,50.28,15152.0,45.56,45.6326,45.5328,45.6144,15152.0
2022-11-02 10:00:00,50.29,50.6,50.29,50.57,21991.0,45.6235,45.9047,45.6235,45.8775,21991.0
2022-11-02 10:05:00,50.59,50.73,50.54,50.61,24428.0,45.8956,46.0227,45.8503,45.9138,24428.0
2022-11-02 10:10:00,50.65,50.77,50.47,50.47,32290.0,45.9501,46.0589,45.7868,45.7868,32290.0
2022-11-02 10:15:00,50.5,50.65,50.45,50.64,10833.0,45.814,45.9501,45.7686,45.941,10833.0
2022-11-02 10:20:00,50.63,50.76,50.57,50.74,13458.0,45.9319,46.0499,45.8775,46.0317,13458.0
2022-11-02 10:25:00,50.72,50.72,50.54,50.57,7455.0,46.0136,46.0136,45.8503,45.8775,7455.0
2022-11-02 10:30:00,50.58,50.61,50.42,50.44,10859.0,45.8866,45.9138,45.7414,45.7596,10859.0
2022-11-02 10:35:00,50.43,50.54,50.35,50.52,10625.0,45.7505,45.8503,45.6779,45.8321,10625.0
2022-11-02 10:40:00,50.55,50.68,50.51,50.68,11985.0,45.8594,45.9773,45.8231,45.9773,11985.0
2022-11-02 10:45:00,50.67,50.74,50.67,50.71,8550.0,45.9682,46.0317,45.9682,46.0045,8550.0
2022-11-02 10:50:00,50.71,50.71,50.5,50.65,9078.0,46.0045,46.0045,45.814,45.9501,9078.0
2022-11-02 10:55:00,50.61,50.62,50.53,50.54,9495.0,45.9138,45.9229,45.8412,45.8503,9495.0
2022-11-02 11:00:00,50.54,50.6,50.52,50.53,11603.0,45.8503,45.9047,45.8321,45.8412,11603.0
2022-11-02 11:05:00,50.53,50.67,50.53,50.65,10271.0,45.8412,45.9682,45.8412,45.9501,10271.0
2022-11-02 11:10:00,50.64,50.69,50.56,50.56,13899.0,45.941,45.9864,45.8684,45.8684,13899.0
2022-11-02 11:15:00,50.55,50.55,50.42,50.46,7373.0,45.8594,45.8594,45.7414,45.7777,7373.0
2022-11-02 11:20:00,50.45,50.49,50.39,50.49,9501.0,45.7686,45.8049,45.7142,45.8049,9501.0
2022-11-02 11:25:00,50.48,50.5,50.37,50.41,6917.0,45.7959,45.814,45.6961,45.7323,6917.0
2022-11-02 11:30:00,50.42,50.5,50.4,50.44,8253.0,45.7414,45.814,45.7233,45.7596,8253.0
2022-11-02 11:35:00,50.46,50.64,50.41,50.55,15537.0,45.7777,45.941,45.7323,45.8594,15537.0
2022-11-02 11:40:00,50.53,50.53,50.45,50.45,6383.0,45.8412,45.8412,45.7686,45.7686,6383.0
2022-11-02 11:45:00,50.45,50.54,50.44,50.54,8534.0,45.7686,45.8503,45.7596,45.8503,8534.0
2022-11-02 11:50:00,50.53,50.64,50.49,50.61,7664.0,45.8412,45.941,45.8049,45.9138,7664.0
2022-11-02 11:55:00,50.63,50.66,50.49,50.49,6720.0,45.9319,45.9591,45.8049,45.8049,6720.0
2022-11-02 12:00:00,50.49,50.49,50.4,50.45,7706.0,45.8049,45.8049,45.7233,45.7686,7706.0
2022-11-02 12:05:00,50.45,50.47,50.34,50.36,6727.0,45.7686,45.7868,45.6688,45.687,6727.0
2022-11-02 12:10:00,50.38,50.44,50.37,50.4,7300.0,45.7051,45.7596,45.6961,45.7233,7300.0
2022-11-02 12:15:00,50.38,50.42,50.32,50.36,7714.0,45.7051,45.7414,45.6507,45.687,7714.0
2022-11-02 12:20:00,50.39,50.47,50.39,50.44,6421.0,45.7142,45.7868,45.7142,45.7596,6421.0
2022-11-02 12:25:00,50.43,50.52,50.38,50.39,16217.0,45.7505,45.8321,45.7051,45.7142,16217.0
2022-11-02 12:30:00,50.4,50.45,50.34,50.34,11172.0,45.7233,45.7686,45.6688,45.6688,11172.0
2022-11-02 12:35:00,50.37,50.37,50.16,50.17,25699.0,45.6961,45.6961,45.5055,45.5146,25699.0
2022-11-02 12:40:00,50.18,50.28,50.13,50.28,9684.0,45.5237,45.6144,45.4783,45.6144,9684.0
2022-11-02 12:45:00,50.28,50.33,50.2,50.22,7177.0,45.6144,45.6598,45.5418,45.56,7177.0
2022-11-02 12:50:00,50.19,50.2,50.11,50.15,6654.0,45.5328,45.5418,45.4602,45.4965,6654.0
2022-11-02 12:55:00,50.16,50.21,50.11,50.17,11295.0,45.5055,45.5509,45.4602,45.5146,11295.0
2022-11-02 13:00:00,50.16,50.18,50.12,50.17,9807.0,45.5055,45.5237,45.4693,45.5146,9807.0
2022-11-02 13:05:00,50.18,50.22,50.15,50.19,11595.0,45.5237,45.56,45.4965,45.5328,11595.0
2022-11-02 13:10:00,50.21,50.29,50.21,50.29,18779.0,45.5509,45.6235,45.5509,45.6235,18779.0
2022-11-02 13:15:00,50.3,50.31,50.22,50.22,27767.0,45.6326,45.6416,45.56,45.56,27767.0
2022-11-02 13:20:00,50.21,50.25,50.07,50.07,44628.0,45.5509,45.5872,45.4239,45.4239,44628.0
2022-11-02 13:25:00,50.06,50.11,50.02,50.09,19942.0,45.4148,45.4602,45.3785,45.442,19942.0
2022-11-02 13:30:00,50.09,50.25,50.09,50.25,30564.0,45.442,45.5872,45.442,45.5872,30564.0
2022-11-02 13:35:00,50.24,50.37,50.16,50.37,15426.0,45.5781,45.6961,45.5055,45.6961,15426.0
2022-11-02 13:40:00,50.4,50.54,50.4,50.47,11121.0,45.7233,45.8503,45.7233,45.7868,11121.0
2022-11-02 13:45:00,50.49,50.51,50.41,50.44,7618.0,45.8049,45.8231,45.7323,45.7596,7618.0
2022-11-02 13:50:00,50.43,50.5,50.4,50.45,7365.0,45.7505,45.814,45.7233,45.7686,7365.0
2022-11-02 13:55:00,50.44,50.44,50.36,50.44,8217.0,45.7596,45.7596,45.687,45.7596,8217.0
2022-11-02 14:00:00,50.46,51.2,50.32,50.99,32530.0,45.7777,46.449,45.6507,46.2585,32530.0
2022-11-02 14:05:00,50.96,51.16,50.87,50.92,12004.0,46.2313,46.4128,46.1497,46.195,12004.0
2022-11-02 14:10:00,50.96,51.0,50.79,50.91,10478.0,46.2313,46.2676,46.0771,46.186,10478.0
2022-11-02 14:15:00,50.97,51.02,50.68,50.78,11396.0,46.2404,46.2857,45.9773,46.068,11396.0
2022-11-02 14:20:00,50.83,51.03,50.79,50.98,9459.0,46.1134,46.2948,46.0771,46.2495,9459.0
2022-11-02 14:25:00,51.0,51.17,50.93,51.16,13938.0,46.2676,46.4218,46.2041,46.4128,13938.0
2022-11-02 14:30:00,51.18,51.25,50.89,51.04,24547.0,46.4309,46.4944,46.1678,46.3039,24547.0
2022-11-02 14:35:00,50.97,51.27,50.28,50.59,49473.0,46.2404,46.5125,45.6144,45.8956,49473.0
2022-11-02 14:40:00,50.63,51.0,50.43,50.78,28072.0,45.9319,46.2676,45.7505,46.068,28072.0
2022-11-02 14:45:00,50.71,50.81,50.47,50.56,12821.0,46.0045,46.0952,45.7868,45.8684,12821.0
2022-11-02 14:50:00,50.5,50.52,49.84,49.98,25629.0,45.814,45.8321,45.2152,45.3422,25629.0
2022-11-02 14:55:00,49.99,50.16,49.88,50.16,16586.0,45.3513,45.5055,45.2515,45.5055,16586.0
2022-11-02 15:00:00,50.07,50.16,49.96,50.08,13617.0,45.4239,45.5055,45.3241,45.433,13617.0
2022-11-02 15:05:00,50.03,50.5,50.03,50.44,15587.0,45.3876,45.814,45.3876,45.7596,15587.0
2022-11-02 15:10:00,50.41,50.41,50.18,50.21,13820.0,45.7323,45.7323,45.5237,45.5509,13820.0
2022-11-02 15:15:00,50.19,50.19,50.01,50.01,14553.0,45.5328,45.5328,45.3695,45.3695,14553.0
2022-11-02 15:20:00,50.01,50.01,49.82,49.85,21539.0,45.3695,45.3695,45.1971,45.2243,21539.0
2022-11-02 15:25:00,49.83,49.85,49.56,49.69,23392.0,45.2062,45.2243,44.9612,45.0792,23392.0
2022-11-02 15:30:00,49.69,49.76,49.58,49.69,31746.0,45.0792,45.1427,44.9794,45.0792,31746.0
2022-11-02 15:35:00,49.69,49.85,49.64,49.75,21657.0,45.0792,45.2243,45.0338,45.1336,21657.0
2022-11-02 15:40:00,49.75,49.82,49.68,49.8,36011.0,45.1336,45.1971,45.0701,45.179,36011.0
2022-11-02 15:45:00,49.78,49.79,49.61,49.69,36639.0,45.1608,45.1699,45.0066,45.0792,36639.0
2022-11-02 15:50:00,49.67,49.68,49.48,49.56,80477.0,45.061,45.0701,44.8886,44.9612,80477.0
2022-11-02 15:55:00,49.55,49.58,49.44,49.5,177762.0,44.9521,44.9794,44.8524,44.9068,177762.0
2022-11-03 09:30:00,48.82,49.07,48.67,49.07,38528.0,44.2899,44.5167,44.1538,44.5167,38528.0
2022-11-03 09:35:00,49.07,49.08,48.85,48.96,9754.0,44.5167,44.5258,44.3171,44.4169,9754.0
2022-11-03 09:40:00,48.98,49.0,48.71,48.71,18385.0,44.435,44.4532,44.1901,44.1901,18385.0
2022-11-03 09:45:00,48.75,48.78,48.36,48.4,17687.0,44.2264,44.2536,43.8726,43.9089,17687.0
2022-11-03 09:50:00,48.38,48.38,47.88,47.9,27430.0,43.8907,43.8907,43.4371,43.4553,27430.0
2022-11-03 09:55:00,47.82,47.84,47.48,47.51,21047.0,43.3827,43.4008,43.0742,43.1014,21047.0
2022-11-03 10:00:00,47.51,47.79,47.47,47.73,41259.0,43.1014,43.3555,43.0652,43.301,41259.0
2022-11-03 10:05:00,47.72,47.79,47.56,47.56,19030.0,43.292,43.3555,43.1468,43.1468,19030.0
2022-11-03 10:10:00,47.52,47.95,47.52,47.94,21736.0,43.1105,43.5006,43.1105,43.4915,21736.0
2022-11-03 10:15:00,47.95,48.08,47.85,47.91,14537.0,43.5006,43.6186,43.4099,43.4643,14537.0
2022-11-03 10:20:00,47.93,47.99,47.75,47.89,20108.0,43.4825,43.5369,43.3192,43.4462,20108.0
2022-11-03 10:25:00,47.87,48.27,47.85,48.27,8292.0,43.428,43.7909,43.4099,43.7909,8292.0
2022-11-03 10:30:00,48.32,48.32,47.96,47.96,17311.0,43.8363,43.8363,43.5097,43.5097,17311.0
2022-11-03 10:35:00,47.96,48.15,47.93,48.15,16451.0,43.5097,43.6821,43.4825,43.6821,16451.0
2022-11-03 10:40:00,48.22,48.51,48.17,48.5,11914.0,43.7456,44.0087,43.7002,43.9996,11914.0
2022-11-03 10:45:00,48.52,48.85,48.52,48.84,17855.0,44.0177,44.3171,44.0177,44.308,17855.0
2022-11-03 10:50:00,48.84,48.84,48.68,48.77,11052.0,44.308,44.308,44.1629,44.2445,11052.0
2022-11-03 10:55:00,48.74,49.0,48.72,48.98,14122.0,44.2173,44.4532,44.1992,44.435,14122.0
2022-11-03 11:00:00,49.0,49.0,48.81,48.83,11704.0,44.4532,44.4532,44.2808,44.299,11704.0
2022-11-03 11:05:00,48.84,48.84,48.58,48.62,10701.0,44.308,44.308,44.0722,44.1084,10701.0
2022-11-03 11:10:00,48.58,48.69,48.49,48.49,16801.0,44.0722,44.172,43.9905,43.9905,16801.0
2022-11-03 11:15:00,48.5,48.73,48.49,48.71,19856.0,43.9996,44.2082,43.9905,44.1901,19856.0
2022-11-03 11:20:00,48.7,48.82,48.69,48.73,25969.0,44.181,44.2899,44.172,44.2082,25969.0
2022-11-03 11:25:00,48.71,48.87,48.61,48.64,16413.0,44.1901,44.3352,44.0994,44.1266,16413.0
2022-11-03 11:30:00,48.64,48.67,48.47,48.58,17277.0,44.1266,44.1538,43.9724,44.0722,17277.0
2022-11-03 11:35:00,48.58,48.81,48.56,48.81,8790.0,44.0722,44.2808,44.054,44.2808,8790.0
2022-11-03 11:40:00,48.83,48.94,48.79,48.8,7779.0,44.299,44.3988,44.2627,44.2717,7779.0
2022-11-03 11:45:00,48.83,48.97,48.73,48.76,10766.0,44.299,44.426,44.2082,44.2355,10766.0
2022-11-03 11:50:00,48.75,48.8,48.67,48.75,8077.0,44.2264,44.2717,44.1538,44.2264,8077.0
2022-11-03 11:55:00,48.74,48.79,48.71,48.73,8404.0,44.2173,44.2627,44.1901,44.2082,8404.0
2022-11-03 12:00:00,48.7,48.76,48.6,48.76,7489.0,44.181,44.2355,44.0903,44.2355,7489.0
2022-11-03 12:05:00,48.78,48.81,48.63,48.65,7036.0,44.2536,44.2808,44.1175,44.1357,7036.0
2022-11-03 12:10:00,48.64,48.8,48.64,48.76,7683.0,44.1266,44.2717,44.1266,44.2355,7683.0
2022-11-03 12:15:00,48.78,48.87,48.76,48.79,9768.0,44.2536,44.3352,44.2355,44.2627,9768.0
2022-11-03 12:20:00,48.78,48.78,48.68,48.71,9563.0,44.2536,44.2536,44.1629,44.1901,9563.0
2022-11-03 12:25:00,48.71,48.87,48.66,48.82,9246.0,44.1901,44.3352,44.1447,44.2899,9246.0
2022-11-03 12:30:00,48.81,48.88,48.74,48.8,7588.0,44.2808,44.3443,44.2173,44.2717,7588.0
2022-11-03 12:35:00,48.79,48.81,48.65,48.66,6569.0,44.2627,44.2808,44.1357,44.1447,6569.0
2022-11-03 12:40:00,48.65,48.86,48.65,48.84,8595.0,44.1357,44.3262,44.1357,44.308,8595.0
2022-11-03 12:45:00,48.84,48.85,48.74,48.75,8872.0,44.308,44.3171,44.2173,44.2264,8872.0
2022-11-03 12:50:00,48.75,48.86,48.69,48.8,6192.0,44.2264,44.3262,44.172,44.2717,6192.0
2022-11-03 12:55:00,48.79,48.81,48.72,48.73,4820.0,44.2627,44.2808,44.1992,44.2082,4820.0
2022-11-03 13:00:00,48.72,48.79,48.68,48.68,8020.0,44.1992,44.2627,44.1629,44.1629,8020.0
2022-11-03 13:05:00,48.7,48.73,48.57,48.67,6431.0,44.181,44.2082,44.0631,44.1538,6431.0
2022-11-03 13:10:00,48.65,48.8,48.61,48.74,9871.0,44.1357,44.2717,44.0994,44.2173,9871.0
2022-11-03 13:15:00,48.73,48.77,48.68,48.68,6717.0,44.2082,44.2445,44.1629,44.1629,6717.0
2022-11-03 13:20:00,48.7,48.73,48.53,48.53,6882.0,44.181,44.2082,44.0268,44.0268,6882.0
2022-11-03 13:25:00,48.53,48.55,48.49,48.55,10084.0,44.0268,44.0449,43.9905,44.0449,10084.0
2022-11-03 13:30:00,48.55,48.58,48.49,48.53,11881.0,44.0449,44.0722,43.9905,44.0268,11881.0
2022-11-03 13:35:00,48.54,48.65,48.49,48.62,13913.0,44.0359,44.1357,43.9905,44.1084,13913.0
2022-11-03 13:40:00,48.61,48.61,48.53,48.53,4199.0,44.0994,44.0994,44.0268,44.0268,4199.0
2022-11-03 13:45:00,48.55,48.6,48.52,48.54,9869.0,44.0449,44.0903,44.0177,44.0359,9869.0
2022-11-03 13:50:00,48.53,48.61,48.48,48.58,12766.0,44.0268,44.0994,43.9814,44.0722,12766.0
2022-11-03 13:55:00,48.6,48.6,48.42,48.45,25312.0,44.0903,44.0903,43.927,43.9542,25312.0
2022-11-03 14:00:00,48.44,48.54,48.44,48.49,17189.0,43.9451,44.0359,43.9451,43.9905,17189.0
2022-11-03 14:05:00,48.5,48.53,48.47,48.5,14974.0,43.9996,44.0268,43.9724,43.9996,14974.0
2022-11-03 14:10:00,48.49,48.5,48.4,48.5,20578.0,43.9905,43.9996,43.9089,43.9996,20578.0
2022-11-03 14:15:00,48.49,48.52,48.48,48.52,19500.0,43.9905,44.0177,43.9814,44.0177,19500.0
2022-11-03 14:20:00,48.53,48.58,48.5,48.56,8242.0,44.0268,44.0722,43.9996,44.054,8242.0
2022-11-03 14:25:00,48.56,48.59,48.53,48.54,9649.0,44.054,44.0812,44.0268,44.0359,9649.0
2022-11-03 14:30:00,48.55,48.6,48.49,48.53,8932.0,44.0449,44.0903,43.9905,44.0268,8932.0
2022-11-03 14:35:00,48.52,48.6,48.48,48.6,10385.0,44.0177,44.0903,43.9814,44.0903,10385.0
2022-11-03 14:40:00,48.61,48.63,48.48,48.51,8130.0,44.0994,44.1175,43.9814,44.0087,8130.0
2022-11-03 14:45:00,48.51,48.61,48.5,48.6,10232.0,44.0087,44.0994,43.9996,44.0903,10232.0
2022-11-03 14:50:00,48.59,48.68,48.56,48.64,14927.0,44.0812,44.1629,44.054,44.1266,14927.0
2022-11-03 14:55:00,48.62,48.62,48.52,48.58,15210.0,44.1084,44.1084,44.0177,44.0722,15210.0
2022-11-03 15:00:00,48.57,48.57,48.48,48.54,6238.0,44.0631,44.0631,43.9814,44.0359,6238.0
2022-11-03 15:05:00,48.54,48.6,48.48,48.53,10956.0,44.0359,44.0903,43.9814,44.0268,10956.0
2022-11-03 15:10:00,48.52,48.63,48.52,48.53,13252.0,44.0177,44.1175,44.0177,44.0268,13252.0
2022-11-03 15:15:00,48.51,48.54,48.48,48.48,11366.0,44.0087,44.0359,43.9814,43.9814,11366.0
2022-11-03 15:20:00,48.48,48.55,48.48,48.53,15624.0,43.9814,44.0449,43.9814,44.0268,15624.0
2022-11-03 15:25:00,48.53,48.56,48.49,48.52,12620.0,44.0268,44.054,43.9905,44.0177,12620.0
2022-11-03 15:30:00,48.51,48.62,48.5,48.59,13672.0,44.0087,44.1084,43.9996,44.0812,13672.0
2022-11-03 15:35:00,48.59,48.61,48.49,48.54,17869.0,44.0812,44.0994,43.9905,44.0359,17869.0
2022-11-03 15:40:00,48.52,48.58,48.45,48.47,40414.0,44.0177,44.0722,43.9542,43.9724,40414.0
2022-11-03 15:45:00,48.48,48.53,48.46,48.48,30583.0,43.9814,44.0268,43.9633,43.9814,30583.0
2022-11-03 15:50:00,48.48,48.53,48.35,48.36,47384.0,43.9814,44.0268,43.8635,43.8726,47384.0
2022-11-03 15:55:00,48.36,48.54,48.33,48.48,270878.0,43.8726,44.0359,43.8454,43.9814,270878.0
2022-11-04 09:30:00,49.82,50.36,49.67,49.94,92584.0,45.1971,45.687,45.061,45.306,92584.0
2022-11-04 09:35:00,50.02,50.34,49.98,50.05,31415.0,45.3785,45.6688,45.3422,45.4058,31415.0
2022-11-04 09:40:00,50.09,50.19,49.9,49.91,17244.0,45.442,45.5328,45.2697,45.2787,17244.0
2022-11-04 09:45:00,49.9,50.25,49.9,50.13,20165.0,45.2697,45.5872,45.2697,45.4783,20165.0
2022-11-04 09:50:00,50.14,50.38,50.11,50.35,26667.0,45.4874,45.7051,45.4602,45.6779,26667.0
2022-11-04 09:55:00,50.32,50.44,50.32,50.44,12799.0,45.6507,45.7596,45.6507,45.7596,12799.0
2022-11-04 10:00:00,50.48,50.51,50.28,50.44,25144.0,45.7959,45.8231,45.6144,45.7596,25144.0
2022-11-04 10:05:00,50.45,50.59,50.27,50.34,23964.0,45.7686,45.8956,45.6053,45.6688,23964.0
2022-11-04 10:10:00,50.33,50.62,50.31,50.62,30556.0,45.6598,45.9229,45.6416,45.9229,30556.0
2022-11-04 10:15:00,50.63,50.84,50.63,50.74,34351.0,45.9319,46.1224,45.9319,46.0317,34351.0
2022-11-04 10:20:00,50.78,50.94,50.71,50.88,22395.0,46.068,46.2132,46.0045,46.1587,22395.0
2022-11-04 10:25:00,50.88,51.08,50.82,50.98,26692.0,46.1587,46.3402,46.1043,46.2495,26692.0
2022-11-04 10:30:00,51.01,51.11,50.93,51.11,28480.0,46.2767,46.3674,46.2041,46.3674,28480.0
2022-11-04 10:35:00,51.08,51.1,50.93,50.94,24434.0,46.3402,46.3583,46.2041,46.2132,24434.0
2022-11-04 10:40:00,50.95,51.1,50.88,50.97,23996.0,46.2222,46.3583,46.1587,46.2404,23996.0
2022-11-04 10:45:00,50.97,51.03,50.88,50.99,21057.0,46.2404,46.2948,46.1587,46.2585,21057.0
2022-11-04 10:50:00,51.01,51.08,50.81,50.9,22353.0,46.2767,46.3402,46.0952,46.1769,22353.0
2022-11-04 10:55:00,50.91,50.98,50.77,50.87,28643.0,46.186,46.2495,46.0589,46.1497,28643.0
2022-11-04 11:00:00,50.89,51.19,50.89,51.06,28839.0,46.1678,46.44,46.1678,46.322,28839.0
2022-11-04 11:05:00,51.07,51.17,50.96,51.05,40033.0,46.3311,46.4218,46.2313,46.313,40033.0
2022-11-04 11:10:00,51.05,51.11,50.89,50.99,20483.0,46.313,46.3674,46.1678,46.2585,20483.0
2022-11-04 11:15:00,51.03,51.17,50.93,51.16,25907.0,46.2948,46.4218,46.2041,46.4128,25907.0
2022-11-04 11:20:00,51.17,51.34,51.12,51.28,20256.0,46.4218,46.5761,46.3765,46.5216,20256.0
2022-11-04 11:25:00,51.29,51.36,51.03,51.04,24004.0,46.5307,46.5942,46.2948,46.3039,24004.0
2022-11-04 11:30:00,51.06,51.1,50.96,51.0,31950.0,46.322,46.3583,46.2313,46.2676,31950.0
2022-11-04 11:35:00,51.0,51.14,50.74,50.74,30175.0,46.2676,46.3946,46.0317,46.0317,30175.0
2022-11-04 11:40:00,50.73,50.76,50.53,50.54,17434.0,46.0227,46.0499,45.8412,45.8503,17434.0
2022-11-04 11:45:00,50.51,50.53,50.26,50.3,19506.0,45.8231,45.8412,45.5963,45.6326,19506.0
2022-11-04 11:50:00,50.28,50.28,50.04,50.1,20631.0,45.6144,45.6144,45.3967,45.4511,20631.0
2022-11-04 11:55:00,50.11,50.13,49.93,49.97,19644.0,45.4602,45.4783,45.2969,45.3332,19644.0
2022-11-04 12:00:00,49.97,50.05,49.79,49.88,27722.0,45.3332,45.4058,45.1699,45.2515,27722.0
2022-11-04 12:05:00,49.87,50.14,49.84,50.14,14580.0,45.2425,45.4874,45.2152,45.4874,14580.0
2022-11-04 12:10:00,50.11,50.17,49.95,50.04,16524.0,45.4602,45.5146,45.315,45.3967,16524.0
2022-11-04 12:15:00,50.04,50.31,50.02,50.25,15350.0,45.3967,45.6416,45.3785,45.5872,15350.0
2022-11-04 12:20:00,50.25,50.25,50.13,50.17,10401.0,45.5872,45.5872,45.4783,45.5146,10401.0
2022-11-04 12:25:00,50.2,50.3,50.16,50.29,12526.0,45.5418,45.6326,45.5055,45.6235,12526.0
2022-11-04 12:30:00,50.27,50.28,50.19,50.26,11128.0,45.6053,45.6144,45.5328,45.5963,11128.0
2022-11-04 12:35:00,50.25,50.25,50.04,50.1,22400.0,45.5872,45.5872,45.3967,45.4511,22400.0
2022-11-04 12:40:00,50.07,50.12,49.96,50.02,8874.0,45.4239,45.4693,45.3241,45.3785,8874.0
2022-11-04 12:45:00,50.04,50.06,49.88,49.88,10849.0,45.3967,45.4148,45.2515,45.2515,10849.0
2022-11-04 12:50:00,49.88,50.03,49.87,50.02,11406.0,45.2515,45.3876,45.2425,45.3785,11406.0
2022-11-04 12:55:00,50.04,50.09,49.98,49.98,14713.0,45.3967,45.442,45.3422,45.3422,14713.0
2022-11-04 13:00:00,49.98,50.0,49.79,49.87,10807.0,45.3422,45.3604,45.1699,45.2425,10807.0
2022-11-04 13:05:00,49.9,49.97,49.64,49.65,15180.0,45.2697,45.3332,45.0338,45.0429,15180.0
2022-11-04 13:10:00,49.68,50.05,49.68,49.96,16012.0,45.0701,45.4058,45.0701,45.3241,16012.0
2022-11-04 13:15:00,49.99,49.99,49.9,49.93,10251.0,45.3513,45.3513,45.2697,45.2969,10251.0
2022-11-04 13:20:00,49.95,49.97,49.85,49.9,8160.0,45.315,45.3332,45.2243,45.2697,8160.0
2022-11-04 13:25:00,49.88,49.89,49.79,49.85,11599.0,45.2515,45.2606,45.1699,45.2243,11599.0
2022-11-04 13:30:00,49.85,49.92,49.79,49.81,16633.0,45.2243,45.2878,45.1699,45.188,16633.0
2022-11-04 13:35:00,49.82,49.91,49.8,49.82,23207.0,45.1971,45.2787,45.179,45.1971,23207.0
2022-11-04 13:40:00,49.8,49.88,49.79,49.82,14106.0,45.179,45.2515,45.1699,45.1971,14106.0
2022-11-04 13:45:00,49.82,49.91,49.79,49.91,14305.0,45.1971,45.2787,45.1699,45.2787,14305.0
2022-11-04 13:50:00,49.9,49.9,49.8,49.86,10627.0,45.2697,45.2697,45.179,45.2334,10627.0
2022-11-04 13:55:00,49.86,49.86,49.79,49.82,16589.0,45.2334,45.2334,45.1699,45.1971,16589.0
2022-11-04 14:00:00,49.82,49.88,49.79,49.79,13680.0,45.1971,45.2515,45.1699,45.1699,13680.0
2022-11-04 14:05:00,49.8,49.81,49.65,49.72,41371.0,45.179,45.188,45.0429,45.1064,41371.0
2022-11-04 14:10:00,49.73,49.86,49.72,49.84,15517.0,45.1154,45.2334,45.1064,45.2152,15517.0
2022-11-04 14:15:00,49.85,50.1,49.83,50.09,15278.0,45.2243,45.4511,45.2062,45.442,15278.0
2022-11-04 14:20:00,50.08,50.13,50.02,50.13,11366.0,45.433,45.4783,45.3785,45.4783,11366.0
2022-11-04 14:25:00,50.12,50.22,50.08,50.16,10805.0,45.4693,45.56,45.433,45.5055,10805.0
2022-11-04 14:30:00,50.17,50.24,50.12,50.23,8600.0,45.5146,45.5781,45.4693,45.5691,8600.0
2022-11-04 14:35:00,50.23,50.38,50.2,50.35,13410.0,45.5691,45.7051,45.5418,45.6779,13410.0
2022-11-04 14:40:00,50.35,50.59,50.35,50.57,13749.0,45.6779,45.8956,45.6779,45.8775,13749.0
2022-11-04 14:45:00,50.58,50.64,50.54,50.6,28537.0,45.8866,45.941,45.8503,45.9047,28537.0
2022-11-04 14:50:00,50.6,50.64,50.49,50.55,27368.0,45.9047,45.941,45.8049,45.8594,27368.0
2022-11-04 14:55:00,50.57,50.72,50.55,50.65,10521.0,45.8775,46.0136,45.8594,45.9501,10521.0
2022-11-04 15:00:00,50.67,50.73,50.62,50.7,11024.0,45.9682,46.0227,45.9229,45.9954,11024.0
2022-11-04 15:05:00,50.72,50.89,50.71,50.88,16508.0,46.0136,46.1678,46.0045,46.1587,16508.0
2022-11-04 15:10:00,50.88,50.93,50.83,50.9,14071.0,46.1587,46.2041,46.1134,46.1769,14071.0
2022-11-04 15:15:00,50.92,50.96,50.87,50.93,16820.0,46.195,46.2313,46.1497,46.2041,16820.0
2022-11-04 15:20:00,50.92,50.92,50.8,50.83,18284.0,46.195,46.195,46.0862,46.1134,18284.0
2022-11-04 15:25:00,50.83,50.99,50.83,50.91,22043.0,46.1134,46.2585,46.1134,46.186,22043.0
2022-11-04 15:30:00,50.9,51.04,50.81,51.02,23564.0,46.1769,46.3039,46.0952,46.2857,23564.0
2022-11-04 15:35:00,51.01,51.04,50.91,50.96,17569.0,46.2767,46.3039,46.186,46.2313,17569.0
2022-11-04 15:40:00,50.95,51.07,50.89,51.07,33522.0,46.2222,46.3311,46.1678,46.3311,33522.0
2022-11-04 15:45:00,51.06,51.13,50.98,50.99,44354.0,46.322,46.3855,46.2495,46.2585,44354.0
2022-11-04 15:50:00,51.01,51.03,50.87,50.9,56568.0,46.2767,46.2948,46.1497,46.1769,56568.0
2022-11-04 15:55:00,50.92,51.15,50.92,51.13,128371.0,46.195,46.4037,46.195,46.3855,128371.0
2022-11-07 09:30:00,51.48,51.79,51.39,51.75,36107.0,46.7031,46.9843,46.6214,46.948,36107.0
2022-11-07 09:35:00,51.78,51.9,51.64,51.8,10393.0,46.9752,47.0841,46.8482,46.9934,10393.0
2022-11-07 09:40:00,51.9,51.97,51.76,51.78,13512.0,47.0841,47.1476,46.9571,46.9752,13512.0
2022-11-07 09:45:00,51.76,51.86,51.66,51.66,10469.0,46.9571,47.0478,46.8664,46.8664,10469.0
2022-11-07 09:50:00,51.57,51.57,51.29,51.29,8037.0,46.7847,46.7847,46.5307,46.5307,8037.0
2022-11-07 09:55:00,51.27,51.27,51.05,51.08,15435.0,46.5125,46.5125,46.313,46.3402,15435.0
2022-11-07 10:00:00,51.09,51.55,51.0,51.47,19159.0,46.3492,46.7666,46.2676,46.694,19159.0
2022-11-07 10:05:00,51.49,51.62,51.35,51.42,8529.0,46.7121,46.8301,46.5851,46.6486,8529.0
2022-11-07 10:10:00,51.43,51.47,51.16,51.34,11170.0,46.6577,46.694,46.4128,46.5761,11170.0
2022-11-07 10:15:00,51.36,51.61,51.35,51.51,9522.0,46.5942,46.821,46.5851,46.7303,9522.0
2022-11-07 10:20:00,51.49,51.5,51.33,51.39,6604.0,46.7121,46.7212,46.567,46.6214,6604.0
2022-11-07 10:25:00,51.39,51.48,51.33,51.47,7128.0,46.6214,46.7031,46.567,46.694,7128.0
2022-11-07 10:30:00,51.51,51.56,51.43,51.5,11020.0,46.7303,46.7756,46.6577,46.7212,11020.0
2022-11-07 10:35:00,51.53,51.53,51.36,51.4,8381.0,46.7484,46.7484,46.5942,46.6305,8381.0
2022-11-07 10:40:00,51.41,51.54,51.35,51.51,10671.0,46.6396,46.7575,46.5851,46.7303,10671.0
2022-11-07 10:45:00,51.51,51.59,51.39,51.41,26518.0,46.7303,46.8029,46.6214,46.6396,26518.0
2022-11-07 10:50:00,51.41,51.63,51.37,51.6,23010.0,46.6396,46.8391,46.6033,46.8119,23010.0
2022-11-07 10:55:00,51.6,51.61,51.51,51.57,7076.0,46.8119,46.821,46.7303,46.7847,7076.0
2022-11-07 11:00:00,51.61,51.88,51.6,51.87,10934.0,46.821,47.0659,46.8119,47.0569,10934.0
2022-11-07 11:05:00,51.87,51.97,51.8,51.94,9595.0,47.0569,47.1476,46.9934,47.1204,9595.0
2022-11-07 11:10:00,51.92,51.94,51.85,51.91,9961.0,47.1022,47.1204,47.0387,47.0932,9961.0
2022-11-07 11:15:00,51.89,52.03,51.85,51.86,20222.0,47.075,47.202,47.0387,47.0478,20222.0
2022-11-07 11:20:00,51.87,51.95,51.76,51.89,9712.0,47.0569,47.1294,46.9571,47.075,9712.0
2022-11-07 11:25:00,51.86,52.05,51.85,52.0,5832.0,47.0478,47.2202,47.0387,47.1748,5832.0
2022-11-07 11:30:00,51.99,52.08,51.96,52.08,4101.0,47.1657,47.2474,47.1385,47.2474,4101.0
2022-11-07 11:35:00,52.05,52.09,51.96,51.98,8180.0,47.2202,47.2565,47.1385,47.1567,8180.0
2022-11-07 11:40:00,51.97,51.99,51.71,51.84,16529.0,47.1476,47.1657,46.9117,47.0297,16529.0
2022-11-07 11:45:00,51.82,51.93,51.82,51.92,6633.0,47.0115,47.1113,47.0115,47.1022,6633.0
2022-11-07 11:50:00,51.94,52.12,51.94,52.05,10022.0,47.1204,47.2837,47.1204,47.2202,10022.0
2022-11-07 11:55:00,52.05,52.07,51.89,51.9,11445.0,47.2202,47.2383,47.075,47.0841,11445.0
2022-11-07 12:00:00,51.91,52.06,51.86,52.05,10073.0,47.0932,47.2292,47.0478,47.2202,10073.0
2022-11-07 12:05:00,52.04,52.11,51.96,52.08,13054.0,47.2111,47.2746,47.1385,47.2474,13054.0
2022-11-07 12:10:00,52.1,52.15,52.08,52.09,6563.0,47.2655,47.3109,47.2474,47.2565,6563.0
2022-11-07 12:15:00,52.09,52.16,52.05,52.16,7175.0,47.2565,47.32,47.2202,47.32,7175.0
2022-11-07 12:20:00,52.14,52.22,52.09,52.22,5797.0,47.3018,47.3744,47.2565,47.3744,5797.0
2022-11-07 12:25:00,52.22,52.28,52.17,52.26,8136.0,47.3744,47.4288,47.329,47.4107,8136.0
2022-11-07 12:30:00,52.26,52.32,52.26,52.29,5706.0,47.4107,47.4651,47.4107,47.4379,5706.0
2022-11-07 12:35:00,52.29,52.29,52.18,52.23,5704.0,47.4379,47.4379,47.3381,47.3835,5704.0
2022-11-07 12:40:00,52.24,52.25,52.18,52.2,3818.0,47.3925,47.4016,47.3381,47.3562,3818.0
2022-11-07 12:45:00,52.18,52.23,52.13,52.13,4847.0,47.3381,47.3835,47.2927,47.2927,4847.0
2022-11-07 12:50:00,52.12,52.18,52.1,52.16,5058.0,47.2837,47.3381,47.2655,47.32,5058.0
2022-11-07 12:55:00,52.16,52.16,52.11,52.15,4064.0,47.32,47.32,47.2746,47.3109,4064.0
2022-11-07 13:00:00,52.14,52.28,52.14,52.25,7156.0,47.3018,47.4288,47.3018,47.4016,7156.0
2022-11-07 13:05:00,52.25,52.26,52.19,52.26,6056.0,47.4016,47.4107,47.3472,47.4107,6056.0
2022-11-07 13:10:00,52.24,52.3,52.23,52.3,9103.0,47.3925,47.447,47.3835,47.447,9103.0
2022-11-07 13:15:00,52.32,52.32,52.21,52.26,6137.0,47.4651,47.4651,47.3653,47.4107,6137.0
2022-11-07 13:20:00,52.28,52.28,52.18,52.2,3992.0,47.4288,47.4288,47.3381,47.3562,3992.0
2022-11-07 13:25:00,52.2,52.2,52.05,52.05,9736.0,47.3562,47.3562,47.2202,47.2202,9736.0
2022-11-07 13:30:00,52.06,52.07,51.94,51.95,11745.0,47.2292,47.2383,47.1204,47.1294,11745.0
2022-11-07 13:35:00,51.94,51.97,51.9,51.96,12104.0,47.1204,47.1476,47.0841,47.1385,12104.0
2022-11-07 13:40:00,51.94,52.0,51.9,52.0,8638.0,47.1204,47.1748,47.0841,47.1748,8638.0
2022-11-07 13:45:00,52.0,52.05,51.98,52.0,14236.0,47.1748,47.2202,47.1567,47.1748,14236.0
2022-11-07 13:50:00,52.0,52.06,51.99,52.06,5910.0,47.1748,47.2292,47.1657,47.2292,5910.0
2022-11-07 13:55:00,52.06,52.07,52.0,52.01,16337.0,47.2292,47.2383,47.1748,47.1839,16337.0
2022-11-07 14:00:00,52.02,52.1,52.02,52.05,11152.0,47.193,47.2655,47.193,47.2202,11152.0
2022-11-07 14:05:00,52.05,52.07,51.96,51.96,8187.0,47.2202,47.2383,47.1385,47.1385,8187.0
2022-11-07 14:10:00,51.97,52.03,51.97,52.01,5625.0,47.1476,47.202,47.1476,47.1839,5625.0
2022-11-07 14:15:00,52.02,52.1,52.02,52.08,14338.0,47.193,47.2655,47.193,47.2474,14338.0
2022-11-07 14:20:00,52.08,52.13,52.06,52.13,9185.0,47.2474,47.2927,47.2292,47.2927,9185.0
2022-11-07 14:25:00,52.13,52.14,52.08,52.08,10733.0,47.2927,47.3018,47.2474,47.2474,10733.0
2022-11-07 14:30:00,52.1,52.19,52.06,52.19,10657.0,47.2655,47.3472,47.2292,47.3472,10657.0
2022-11-07 14:35:00,52.17,52.4,52.17,52.4,56167.0,47.329,47.5377,47.329,47.5377,56167.0
2022-11-07 14:40:00,52.42,52.43,52.34,52.39,27348.0,47.5558,47.5649,47.4833,47.5286,27348.0
2022-11-07 14:45:00,52.4,52.42,52.36,52.41,12549.0,47.5377,47.5558,47.5014,47.5468,12549.0
2022-11-07 14:50:00,52.41,52.52,52.4,52.51,19006.0,47.5468,47.6466,47.5377,47.6375,19006.0
2022-11-07 14:55:00,52.51,52.53,52.35,52.36,24657.0,47.6375,47.6556,47.4923,47.5014,24657.0
2022-11-07 15:00:00,52.38,52.59,52.38,52.58,18533.0,47.5195,47.7101,47.5195,47.701,18533.0
2022-11-07 15:05:00,52.59,52.67,52.54,52.67,50130.0,47.7101,47.7826,47.6647,47.7826,50130.0
2022-11-07 15:10:00,52.67,52.74,52.62,52.71,20357.0,47.7826,47.8461,47.7373,47.8189,20357.0
2022-11-07 15:15:00,52.71,52.81,52.67,52.8,22075.0,47.8189,47.9096,47.7826,47.9006,22075.0
2022-11-07 15:20:00,52.79,52.8,52.72,52.79,25897.0,47.8915,47.9006,47.828,47.8915,25897.0
2022-11-07 15:25:00,52.8,52.8,52.62,52.71,18991.0,47.9006,47.9006,47.7373,47.8189,18991.0
2022-11-07 15:30:00,52.7,52.75,52.67,52.67,29737.0,47.8099,47.8552,47.7826,47.7826,29737.0
2022-11-07 15:35:00,52.67,52.72,52.61,52.71,26534.0,47.7826,47.828,47.7282,47.8189,26534.0
2022-11-07 15:40:00,52.7,52.81,52.7,52.8,31366.0,47.8099,47.9096,47.8099,47.9006,31366.0
2022-11-07 15:45:00,52.8,52.85,52.76,52.84,34781.0,47.9006,47.9459,47.8643,47.9369,34781.0
2022-11-07 15:50:00,52.83,52.87,52.72,52.77,92177.0,47.9278,47.9641,47.828,47.8734,92177.0
2022-11-07 15:55:00,52.77,52.77,52.53,52.56,244400.0,47.8734,47.8734,47.6556,47.6828,244400.0
2022-11-08 09:30:00,53.1,53.26,52.81,52.82,53890.0,48.1727,48.3179,47.9096,47.9187,53890.0
2022-11-08 09:35:00,52.83,52.9,52.48,52.5,59850.0,47.9278,47.9913,47.6103,47.6284,59850.0
2022-11-08 09:40:00,52.45,52.68,52.45,52.63,5653.0,47.5831,47.7917,47.5831,47.7463,5653.0
2022-11-08 09:45:00,52.65,53.05,52.54,53.05,16482.0,47.7645,48.1274,47.6647,48.1274,16482.0
2022-11-08 09:50:00,53.0,53.15,52.91,53.14,9101.0,48.082,48.2181,48.0004,48.209,9101.0
2022-11-08 09:55:00,53.1,53.11,52.83,52.84,14187.0,48.1727,48.1818,47.9278,47.9369,14187.0
2022-11-08 10:00:00,52.82,53.13,52.82,52.91,32629.0,47.9187,48.2,47.9187,48.0004,32629.0
2022-11-08 10:05:00,52.91,53.06,52.83,53.06,11947.0,48.0004,48.1364,47.9278,48.1364,11947.0
2022-11-08 10:10:00,53.05,53.27,53.03,53.16,25349.0,48.1274,48.327,48.1092,48.2272,25349.0
2022-11-08 10:15:00,53.18,53.3,53.16,53.26,28026.0,48.2453,48.3542,48.2272,48.3179,28026.0
2022-11-08 10:20:00,53.29,53.35,53.17,53.23,14420.0,48.3451,48.3995,48.2362,48.2907,14420.0
2022-11-08 10:25:00,53.24,53.3,53.11,53.27,33657.0,48.2997,48.3542,48.1818,48.327,33657.0
2022-11-08 10:30:00,53.26,53.55,53.26,53.55,27814.0,48.3179,48.581,48.3179,48.581,27814.0
2022-11-08 10:35:00,53.56,53.71,53.55,53.57,35953.0,48.5901,48.7261,48.581,48.5991,35953.0
2022-11-08 10:40:00,53.58,53.66,53.45,53.56,20730.0,48.6082,48.6808,48.4903,48.5901,20730.0
2022-11-08 10:45:00,53.56,53.71,53.55,53.69,29829.0,48.5901,48.7261,48.581,48.708,29829.0
2022-11-08 10:50:00,53.67,53.7,53.52,53.62,56063.0,48.6898,48.7171,48.5538,48.6445,56063.0
2022-11-08 10:55:00,53.64,53.67,53.55,53.65,52127.0,48.6626,48.6898,48.581,48.6717,52127.0
2022-11-08 11:00:00,53.66,53.66,53.44,53.44,50280.0,48.6808,48.6808,48.4812,48.4812,50280.0
2022-11-08 11:05:00,53.44,53.58,53.43,53.58,68130.0,48.4812,48.6082,48.4721,48.6082,68130.0
2022-11-08 11:10:00,53.57,53.74,53.56,53.7,50864.0,48.5991,48.7533,48.5901,48.7171,50864.0
2022-11-08 11:15:00,53.7,53.77,53.64,53.66,33371.0,48.7171,48.7806,48.6626,48.6808,33371.0
2022-11-08 11:20:00,53.68,53.74,53.68,53.73,13347.0,48.6989,48.7533,48.6989,48.7443,13347.0
2022-11-08 11:25:00,53.72,53.95,53.71,53.86,64972.0,48.7352,48.9439,48.7261,48.8622,64972.0
2022-11-08 11:30:00,53.87,54.08,53.84,54.02,19563.0,48.8713,49.0618,48.8441,49.0074,19563.0
2022-11-08 11:35:00,54.02,54.02,53.9,53.94,10110.0,49.0074,49.0074,48.8985,48.9348,10110.0
2022-11-08 11:40:00,53.95,53.98,53.79,53.79,10372.0,48.9439,48.9711,48.7987,48.7987,10372.0
2022-11-08 11:45:00,53.79,53.84,53.65,53.77,10453.0,48.7987,48.8441,48.6717,48.7806,10453.0
2022-11-08 11:50:00,53.76,53.9,53.71,53.87,13326.0,48.7715,48.8985,48.7261,48.8713,13326.0
2022-11-08 11:55:00,53.86,53.94,53.8,53.8,9858.0,48.8622,48.9348,48.8078,48.8078,9858.0
2022-11-08 12:00:00,53.82,53.87,53.81,53.84,7926.0,48.8259,48.8713,48.8169,48.8441,7926.0
2022-11-08 12:05:00,53.84,54.02,53.8,53.98,19760.0,48.8441,49.0074,48.8078,48.9711,19760.0
2022-11-08 12:10:00,54.01,54.02,53.84,53.84,9338.0,48.9983,49.0074,48.8441,48.8441,9338.0
2022-11-08 12:15:00,53.85,53.91,53.78,53.9,8484.0,48.8531,48.9076,48.7896,48.8985,8484.0
2022-11-08 12:20:00,53.9,53.95,53.87,53.89,13217.0,48.8985,48.9439,48.8713,48.8894,13217.0
2022-11-08 12:25:00,53.84,53.84,53.58,53.58,6824.0,48.8441,48.8441,48.6082,48.6082,6824.0
2022-11-08 12:30:00,53.57,53.57,53.48,53.49,10858.0,48.5991,48.5991,48.5175,48.5265,10858.0
2022-11-08 12:35:00,53.47,53.47,53.38,53.46,8759.0,48.5084,48.5084,48.4268,48.4993,8759.0
2022-11-08 12:40:00,53.49,53.58,53.49,53.58,7564.0,48.5265,48.6082,48.5265,48.6082,7564.0
2022-11-08 12:45:00,53.59,53.61,53.37,53.38,5396.0,48.6173,48.6354,48.4177,48.4268,5396.0
2022-11-08 12:50:00,53.37,53.38,53.19,53.22,5710.0,48.4177,48.4268,48.2544,48.2816,5710.0
2022-11-08 12:55:00,53.23,53.38,53.23,53.33,4900.0,48.2907,48.4268,48.2907,48.3814,4900.0
2022-11-08 13:00:00,53.32,53.47,53.27,53.44,6520.0,48.3723,48.5084,48.327,48.4812,6520.0
2022-11-08 13:05:00,53.43,53.5,53.38,53.48,8886.0,48.4721,48.5356,48.4268,48.5175,8886.0
2022-11-08 13:10:00,53.5,53.5,53.42,53.46,9526.0,48.5356,48.5356,48.463,48.4993,9526.0
2022-11-08 13:15:00,53.44,53.46,53.38,53.38,11508.0,48.4812,48.4993,48.4268,48.4268,11508.0
2022-11-08 13:20:00,53.34,53.34,53.14,53.24,11265.0,48.3905,48.3905,48.209,48.2997,11265.0
2022-11-08 13:25:00,53.26,53.26,53.05,53.12,10390.0,48.3179,48.3179,48.1274,48.1909,10390.0
2022-11-08 13:30:00,53.11,53.11,52.95,53.04,22373.0,48.1818,48.1818,48.0367,48.1183,22373.0
2022-11-08 13:35:00,53.03,53.07,52.98,53.02,17081.0,48.1092,48.1455,48.0639,48.1002,17081.0
2022-11-08 13:40:00,53.03,53.09,52.92,52.94,23737.0,48.1092,48.1637,48.0094,48.0276,23737.0
2022-11-08 13:45:00,52.95,53.06,52.9,52.94,25288.0,48.0367,48.1364,47.9913,48.0276,25288.0
2022-11-08 13:50:00,52.96,53.02,52.86,52.93,13330.0,48.0457,48.1002,47.955,48.0185,13330.0
2022-11-08 13:55:00,52.96,52.96,52.71,52.81,15402.0,48.0457,48.0457,47.8189,47.9096,15402.0
2022-11-08 14:00:00,52.81,52.91,52.77,52.81,14510.0,47.9096,48.0004,47.8734,47.9096,14510.0
2022-11-08 14:05:00,52.81,52.83,52.61,52.64,30086.0,47.9096,47.9278,47.7282,47.7554,30086.0
2022-11-08 14:10:00,52.63,52.75,52.55,52.75,23735.0,47.7463,47.8552,47.6738,47.8552,23735.0
2022-11-08 14:15:00,52.74,52.78,52.66,52.66,19265.0,47.8461,47.8824,47.7736,47.7736,19265.0
2022-11-08 14:20:00,52.66,52.66,52.41,52.42,8188.0,47.7736,47.7736,47.5468,47.5558,8188.0
2022-11-08 14:25:00,52.42,52.44,52.28,52.29,14480.0,47.5558,47.574,47.4288,47.4379,14480.0
2022-11-08 14:30:00,52.28,52.37,52.19,52.37,12925.0,47.4288,47.5105,47.3472,47.5105,12925.0
2022-11-08 14:35:00,52.38,52.57,52.36,52.52,15567.0,47.5195,47.6919,47.5014,47.6466,15567.0
2022-11-08 14:40:00,52.5,52.74,52.48,52.72,12445.0,47.6284,47.8461,47.6103,47.828,12445.0
2022-11-08 14:45:00,52.7,52.82,52.63,52.79,17425.0,47.8099,47.9187,47.7463,47.8915,17425.0
2022-11-08 14:50:00,52.81,52.95,52.75,52.83,36569.0,47.9096,48.0367,47.8552,47.9278,36569.0
2022-11-08 14:55:00,52.84,52.91,52.79,52.8,26252.0,47.9369,48.0004,47.8915,47.9006,26252.0
2022-11-08 15:00:00,52.8,53.01,52.79,52.97,18902.0,47.9006,48.0911,47.8915,48.0548,18902.0
2022-11-08 15:05:00,52.96,53.09,52.92,53.01,10369.0,48.0457,48.1637,48.0094,48.0911,10369.0
2022-11-08 15:10:00,53.06,53.08,52.96,53.05,9460.0,48.1364,48.1546,48.0457,48.1274,9460.0
2022-11-08 15:15:00,53.05,53.19,53.01,53.17,12241.0,48.1274,48.2544,48.0911,48.2362,12241.0
2022-11-08 15:20:00,53.21,53.22,53.12,53.15,21118.0,48.2725,48.2816,48.1909,48.2181,21118.0
2022-11-08 15:25:00,53.15,53.24,53.12,53.23,19774.0,48.2181,48.2997,48.1909,48.2907,19774.0
2022-11-08 15:30:00,53.23,53.33,53.17,53.26,33974.0,48.2907,48.3814,48.2362,48.3179,33974.0
2022-11-08 15:35:00,53.25,53.46,53.22,53.37,25456.0,48.3088,48.4993,48.2816,48.4177,25456.0
2022-11-08 15:40:00,53.38,53.46,53.34,53.36,25980.0,48.4268,48.4993,48.3905,48.4086,25980.0
2022-11-08 15:45:00,53.37,53.51,53.35,53.4,35776.0,48.4177,48.5447,48.3995,48.4449,35776.0
2022-11-08 15:50:00,53.41,53.43,53.29,53.31,75729.0,48.454,48.4721,48.3451,48.3633,75729.0
2022-11-08 15:55:00,53.29,53.29,52.98,53.0,270699.0,48.3451,48.3451,48.0639,48.082,270699.0
2022-11-09 09:30:00,52.29,52.3,51.28,51.35,58283.0,47.4379,47.447,46.5216,46.5851,58283.0
2022-11-09 09:35:00,51.38,51.66,51.14,51.35,15133.0,46.6123,46.8664,46.3946,46.5851,15133.0
2022-11-09 09:40:00,51.36,51.85,51.35,51.7,11448.0,46.5942,47.0387,46.5851,46.9026,11448.0
2022-11-09 09:45:00,51.67,51.89,51.65,51.76,11661.0,46.8754,47.075,46.8573,46.9571,11661.0
2022-11-09 09:50:00,51.75,51.75,51.49,51.62,33904.0,46.948,46.948,46.7121,46.8301,33904.0
2022-11-09 09:55:00,51.65,51.73,51.56,51.57,11820.0,46.8573,46.9299,46.7756,46.7847,11820.0
2022-11-09 10:00:00,51.57,51.61,51.41,51.53,8623.0,46.7847,46.821,46.6396,46.7484,8623.0
2022-11-09 10:05:00,51.5,51.6,51.39,51.51,14766.0,46.7212,46.8119,46.6214,46.7303,14766.0
2022-11-09 10:10:00,51.53,51.56,51.41,51.48,10296.0,46.7484,46.7756,46.6396,46.7031,10296.0
2022-11-09 10:15:00,51.48,51.5,51.35,51.43,12262.0,46.7031,46.7212,46.5851,46.6577,12262.0
2022-11-09 10:20:00,51.51,51.56,51.4,51.47,14520.0,46.7303,46.7756,46.6305,46.694,14520.0
2022-11-09 10:25:00,51.53,51.53,51.31,51.33,7303.0,46.7484,46.7484,46.5488,46.567,7303.0
2022-11-09 10:30:00,51.31,51.43,51.2,51.29,14652.0,46.5488,46.6577,46.449,46.5307,14652.0
2022-11-09 10:35:00,51.27,51.46,51.22,51.39,35094.0,46.5125,46.6849,46.4672,46.6214,35094.0
2022-11-09 10:40:00,51.36,51.42,51.15,51.2,13071.0,46.5942,46.6486,46.4037,46.449,13071.0
2022-11-09 10:45:00,51.21,51.26,51.16,51.17,5163.0,46.4581,46.5035,46.4128,46.4218,5163.0
2022-11-09 10:50:00,51.21,51.22,51.03,51.04,8124.0,46.4581,46.4672,46.2948,46.3039,8124.0
2022-11-09 10:55:00,51.02,51.1,50.94,51.07,16387.0,46.2857,46.3583,46.2132,46.3311,16387.0
2022-11-09 11:00:00,51.1,51.24,51.1,51.19,7691.0,46.3583,46.4853,46.3583,46.44,7691.0
2022-11-09 11:05:00,51.19,51.34,51.17,51.3,12379.0,46.44,46.5761,46.4218,46.5398,12379.0
2022-11-09 11:10:00,51.3,51.49,51.29,51.38,26997.0,46.5398,46.7121,46.5307,46.6123,26997.0
2022-11-09 11:15:00,51.37,51.52,51.36,51.51,9190.0,46.6033,46.7393,46.5942,46.7303,9190.0
2022-11-09 11:20:00,51.5,51.51,51.32,51.4,5301.0,46.7212,46.7303,46.5579,46.6305,5301.0
2022-11-09 11:25:00,51.45,51.46,51.37,51.37,6432.0,46.6758,46.6849,46.6033,46.6033,6432.0
2022-11-09 11:30:00,51.32,51.33,51.26,51.29,4434.0,46.5579,46.567,46.5035,46.5307,4434.0
2022-11-09 11:35:00,51.29,51.35,51.27,51.27,4356.0,46.5307,46.5851,46.5125,46.5125,4356.0
2022-11-09 11:40:00,51.25,51.41,51.24,51.4,6794.0,46.4944,46.6396,46.4853,46.6305,6794.0
2022-11-09 11:45:00,51.39,51.47,51.36,51.42,4793.0,46.6214,46.694,46.5942,46.6486,4793.0
2022-11-09 11:50:00,51.42,51.46,51.37,51.38,12738.0,46.6486,46.6849,46.6033,46.6123,12738.0
2022-11-09 11:55:00,51.39,51.42,51.23,51.25,15695.0,46.6214,46.6486,46.4763,46.4944,15695.0
2022-11-09 12:00:00,51.25,51.26,51.14,51.14,16194.0,46.4944,46.5035,46.3946,46.3946,16194.0
2022-11-09 12:05:00,51.11,51.11,50.9,50.9,11329.0,46.3674,46.3674,46.1769,46.1769,11329.0
2022-11-09 12:10:00,50.88,50.91,50.83,50.83,7196.0,46.1587,46.186,46.1134,46.1134,7196.0
2022-11-09 12:15:00,50.8,50.84,50.78,50.8,8078.0,46.0862,46.1224,46.068,46.0862,8078.0
2022-11-09 12:20:00,50.78,50.82,50.77,50.79,5909.0,46.068,46.1043,46.0589,46.0771,5909.0
2022-11-09 12:25:00,50.78,50.87,50.71,50.87,3318.0,46.068,46.1497,46.0045,46.1497,3318.0
2022-11-09 12:30:00,50.88,51.0,50.87,50.98,2676.0,46.1587,46.2676,46.1497,46.2495,2676.0
2022-11-09 12:35:00,50.98,51.0,50.84,50.88,5941.0,46.2495,46.2676,46.1224,46.1587,5941.0
2022-11-09 12:40:00,50.85,50.87,50.8,50.85,11077.0,46.1315,46.1497,46.0862,46.1315,11077.0
2022-11-09 12:45:00,50.89,51.0,50.88,50.99,3827.0,46.1678,46.2676,46.1587,46.2585,3827.0
2022-11-09 12:50:00,50.99,50.99,50.87,50.9,3772.0,46.2585,46.2585,46.1497,46.1769,3772.0
2022-11-09 12:55:00,50.91,50.95,50.85,50.95,4880.0,46.186,46.2222,46.1315,46.2222,4880.0
2022-11-09 13:00:00,50.95,51.04,50.9,50.98,13202.0,46.2222,46.3039,46.1769,46.2495,13202.0
2022-11-09 13:05:00,50.95,50.97,50.87,50.91,3362.0,46.2222,46.2404,46.1497,46.186,3362.0
2022-11-09 13:10:00,50.94,50.95,50.83,50.89,9288.0,46.2132,46.2222,46.1134,46.1678,9288.0
2022-11-09 13:15:00,50.89,50.9,50.81,50.84,15967.0,46.1678,46.1769,46.0952,46.1224,15967.0
2022-11-09 13:20:00,50.83,50.86,50.7,50.71,5244.0,46.1134,46.1406,45.9954,46.0045,5244.0
2022-11-09 13:25:00,50.67,50.71,50.6,50.63,4878.0,45.9682,46.0045,45.9047,45.9319,4878.0
2022-11-09 13:30:00,50.62,50.76,50.59,50.68,51709.0,45.9229,46.0499,45.8956,45.9773,51709.0
2022-11-09 13:35:00,50.68,50.82,50.67,50.79,13425.0,45.9773,46.1043,45.9682,46.0771,13425.0
2022-11-09 13:40:00,50.79,50.79,50.65,50.71,18585.0,46.0771,46.0771,45.9501,46.0045,18585.0
2022-11-09 13:45:00,50.69,50.75,50.62,50.73,4861.0,45.9864,46.0408,45.9229,46.0227,4861.0
2022-11-09 13:50:00,50.76,50.81,50.74,50.76,9864.0,46.0499,46.0952,46.0317,46.0499,9864.0
2022-11-09 13:55:00,50.75,50.89,50.74,50.89,4378.0,46.0408,46.1678,46.0317,46.1678,4378.0
2022-11-09 14:00:00,50.86,50.88,50.78,50.87,6173.0,46.1406,46.1587,46.068,46.1497,6173.0
2022-11-09 14:05:00,50.86,50.95,50.8,50.95,22925.0,46.1406,46.2222,46.0862,46.2222,22925.0
2022-11-09 14:10:00,50.94,51.07,50.91,51.07,10324.0,46.2132,46.3311,46.186,46.3311,10324.0
2022-11-09 14:15:00,51.07,51.07,50.89,50.92,33075.0,46.3311,46.3311,46.1678,46.195,33075.0
2022-11-09 14:20:00,50.94,50.94,50.83,50.85,4604.0,46.2132,46.2132,46.1134,46.1315,4604.0
2022-11-09 14:25:00,50.85,50.94,50.85,50.88,3790.0,46.1315,46.2132,46.1315,46.1587,3790.0
2022-11-09 14:30:00,50.88,50.88,50.69,50.73,23682.0,46.1587,46.1587,45.9864,46.0227,23682.0
2022-11-09 14:35:00,50.74,50.76,50.67,50.67,3867.0,46.0317,46.0499,45.9682,45.9682,3867.0
2022-11-09 14:40:00,50.66,50.75,50.64,50.75,4526.0,45.9591,46.0408,45.941,46.0408,4526.0
2022-11-09 14:45:00,50.73,50.76,50.68,50.73,7394.0,46.0227,46.0499,45.9773,46.0227,7394.0
2022-11-09 14:50:00,50.72,50.75,50.68,50.74,6849.0,46.0136,46.0408,45.9773,46.0317,6849.0
2022-11-09 14:55:00,50.7,50.74,50.67,50.71,9123.0,45.9954,46.0317,45.9682,46.0045,9123.0
2022-11-09 15:00:00,50.68,50.83,50.68,50.83,5611.0,45.9773,46.1134,45.9773,46.1134,5611.0
2022-11-09 15:05:00,50.85,50.98,50.84,50.95,7490.0,46.1315,46.2495,46.1224,46.2222,7490.0
2022-11-09 15:10:00,50.95,50.96,50.86,50.88,6536.0,46.2222,46.2313,46.1406,46.1587,6536.0
2022-11-09 15:15:00,50.84,50.93,50.84,50.9,7380.0,46.1224,46.2041,46.1224,46.1769,7380.0
2022-11-09 15:20:00,50.89,50.92,50.76,50.77,9619.0,46.1678,46.195,46.0499,46.0589,9619.0
2022-11-09 15:25:00,50.75,50.85,50.73,50.83,11037.0,46.0408,46.1315,46.0227,46.1134,11037.0
2022-11-09 15:30:00,50.82,50.89,50.74,50.87,19452.0,46.1043,46.1678,46.0317,46.1497,19452.0
2022-11-09 15:35:00,50.87,50.89,50.79,50.8,29168.0,46.1497,46.1678,46.0771,46.0862,29168.0
2022-11-09 15:40:00,50.8,50.82,50.73,50.73,22298.0,46.0862,46.1043,46.0227,46.0227,22298.0
2022-11-09 15:45:00,50.73,50.78,50.68,50.69,40686.0,46.0227,46.068,45.9773,45.9864,40686.0
2022-11-09 15:50:00,50.68,50.8,50.66,50.68,69833.0,45.9773,46.0862,45.9591,45.9773,69833.0
2022-11-09 15:55:00,50.66,50.66,50.54,50.6,160846.0,45.9591,45.9591,45.8503,45.9047,160846.0
2022-11-10 09:30:00,53.2,53.53,52.96,53.15,48764.0,48.2635,48.5628,48.0457,48.2181,48764.0
2022-11-10 09:35:00,53.06,53.31,53.06,53.29,37580.0,48.1364,48.3633,48.1364,48.3451,37580.0
2022-11-10 09:40:00,53.29,53.35,52.98,53.28,47006.0,48.3451,48.3995,48.0639,48.336,47006.0
2022-11-10 09:45:00,53.27,53.3,53.0,53.18,38871.0,48.327,48.3542,48.082,48.2453,38871.0
2022-11-10 09:50:00,53.18,53.32,53.1,53.18,15527.0,48.2453,48.3723,48.1727,48.2453,15527.0
2022-11-10 09:55:00,53.21,53.75,53.17,53.71,34198.0,48.2725,48.7624,48.2362,48.7261,34198.0
2022-11-10 10:00:00,53.67,54.0,53.67,53.87,39484.0,48.6898,48.9892,48.6898,48.8713,39484.0
2022-11-10 10:05:00,53.86,53.94,53.72,53.79,27992.0,48.8622,48.9348,48.7352,48.7987,27992.0
2022-11-10 10:10:00,53.81,53.96,53.78,53.82,27217.0,48.8169,48.9529,48.7896,48.8259,27217.0
2022-11-10 10:15:00,53.83,54.13,53.83,54.09,30386.0,48.835,49.1072,48.835,49.0709,30386.0
2022-11-10 10:20:00,54.08,54.16,53.98,54.1,14970.0,49.0618,49.1344,48.9711,49.0799,14970.0
2022-11-10 10:25:00,54.08,54.23,54.05,54.23,10264.0,49.0618,49.1979,49.0346,49.1979,10264.0
2022-11-10 10:30:00,54.22,54.26,53.97,54.01,15795.0,49.1888,49.2251,48.962,48.9983,15795.0
2022-11-10 10:35:00,54.0,54.02,53.75,53.77,22232.0,48.9892,49.0074,48.7624,48.7806,22232.0
2022-11-10 10:40:00,53.73,54.13,53.73,54.1,9237.0,48.7443,49.1072,48.7443,49.0799,9237.0
2022-11-10 10:45:00,54.08,54.18,53.97,54.18,10376.0,49.0618,49.1525,48.962,49.1525,10376.0
2022-11-10 10:50:00,54.2,54.26,54.16,54.22,9129.0,49.1707,49.2251,49.1344,49.1888,9129.0
2022-11-10 10:55:00,54.17,54.26,54.14,54.2,15200.0,49.1434,49.2251,49.1162,49.1707,15200.0
2022-11-10 11:00:00,54.2,54.24,54.1,54.2,8832.0,49.1707,49.207,49.0799,49.1707,8832.0
2022-11-10 11:05:00,54.21,54.27,54.17,54.25,7444.0,49.1797,49.2342,49.1434,49.216,7444.0
2022-11-10 11:10:00,54.27,54.39,54.22,54.39,5711.0,49.2342,49.343,49.1888,49.343,5711.0
2022-11-10 11:15:00,54.38,54.43,54.3,54.39,6183.0,49.334,49.3793,49.2614,49.343,6183.0
2022-11-10 11:20:00,54.38,54.49,54.32,54.34,15158.0,49.334,49.4338,49.2795,49.2977,15158.0
2022-11-10 11:25:00,54.33,54.37,54.24,54.35,12305.0,49.2886,49.3249,49.207,49.3067,12305.0
2022-11-10 11:30:00,54.37,54.46,54.36,54.43,8815.0,49.3249,49.4065,49.3158,49.3793,8815.0
2022-11-10 11:35:00,54.41,54.48,54.34,54.48,11029.0,49.3612,49.4247,49.2977,49.4247,11029.0
2022-11-10 11:40:00,54.48,54.54,54.39,54.45,11470.0,49.4247,49.4791,49.343,49.3975,11470.0
2022-11-10 11:45:00,54.43,54.46,54.38,54.44,7523.0,49.3793,49.4065,49.334,49.3884,7523.0
2022-11-10 11:50:00,54.47,54.62,54.45,54.58,10315.0,49.4156,49.5517,49.3975,49.5154,10315.0
2022-11-10 11:55:00,54.59,54.68,54.57,54.58,19661.0,49.5245,49.6061,49.5063,49.5154,19661.0
2022-11-10 12:00:00,54.54,54.54,54.39,54.48,48721.0,49.4791,49.4791,49.343,49.4247,48721.0
2022-11-10 12:05:00,54.48,54.48,54.32,54.33,8916.0,49.4247,49.4247,49.2795,49.2886,8916.0
2022-11-10 12:10:00,54.3,54.32,54.15,54.15,58919.0,49.2614,49.2795,49.1253,49.1253,58919.0
2022-11-10 12:15:00,54.16,54.17,54.0,54.05,12887.0,49.1344,49.1434,48.9892,49.0346,12887.0
2022-11-10 12:20:00,54.06,54.07,53.88,53.99,9732.0,49.0437,49.0527,48.8804,48.9802,9732.0
2022-11-10 12:25:00,53.95,53.99,53.86,53.9,7380.0,48.9439,48.9802,48.8622,48.8985,7380.0
2022-11-10 12:30:00,53.88,53.89,53.78,53.83,4484.0,48.8804,48.8894,48.7896,48.835,4484.0
2022-11-10 12:35:00,53.84,53.86,53.62,53.63,7349.0,48.8441,48.8622,48.6445,48.6536,7349.0
2022-11-10 12:40:00,53.64,53.68,53.59,53.68,16069.0,48.6626,48.6989,48.6173,48.6989,16069.0
2022-11-10 12:45:00,53.67,53.7,53.55,53.61,16150.0,48.6898,48.7171,48.581,48.6354,16150.0
2022-11-10 12:50:00,53.62,53.64,53.34,53.34,37170.0,48.6445,48.6626,48.3905,48.3905,37170.0
2022-11-10 12:55:00,53.35,53.41,53.31,53.36,20527.0,48.3995,48.454,48.3633,48.4086,20527.0
2022-11-10 13:00:00,53.38,53.56,53.32,53.56,12485.0,48.4268,48.5901,48.3723,48.5901,12485.0
2022-11-10 13:05:00,53.57,53.62,53.51,53.58,7400.0,48.5991,48.6445,48.5447,48.6082,7400.0
2022-11-10 13:10:00,53.59,53.68,53.55,53.68,5934.0,48.6173,48.6989,48.581,48.6989,5934.0
2022-11-10 13:15:00,53.69,53.72,53.63,53.68,6201.0,48.708,48.7352,48.6536,48.6989,6201.0
2022-11-10 13:20:00,53.69,53.7,53.42,53.46,17698.0,48.708,48.7171,48.463,48.4993,17698.0
2022-11-10 13:25:00,53.46,53.56,53.37,53.54,9691.0,48.4993,48.5901,48.4177,48.5719,9691.0
2022-11-10 13:30:00,53.57,53.6,53.5,53.58,3809.0,48.5991,48.6263,48.5356,48.6082,3809.0
2022-11-10 13:35:00,53.56,53.59,53.51,53.51,3392.0,48.5901,48.6173,48.5447,48.5447,3392.0
2022-11-10 13:40:00,53.52,53.65,53.47,53.65,5795.0,48.5538,48.6717,48.5084,48.6717,5795.0
2022-11-10 13:45:00,53.66,53.88,53.64,53.86,16672.0,48.6808,48.8804,48.6626,48.8622,16672.0
2022-11-10 13:50:00,53.89,53.92,53.78,53.79,8018.0,48.8894,48.9166,48.7896,48.7987,8018.0
2022-11-10 13:55:00,53.79,53.81,53.74,53.76,7246.0,48.7987,48.8169,48.7533,48.7715,7246.0
2022-11-10 14:00:00,53.74,53.83,53.74,53.78,17631.0,48.7533,48.835,48.7533,48.7896,17631.0
2022-11-10 14:05:00,53.76,53.77,53.67,53.77,7796.0,48.7715,48.7806,48.6898,48.7806,7796.0
2022-11-10 14:10:00,53.77,53.82,53.71,53.74,12059.0,48.7806,48.8259,48.7261,48.7533,12059.0
2022-11-10 14:15:00,53.74,53.76,53.61,53.61,8360.0,48.7533,48.7715,48.6354,48.6354,8360.0
2022-11-10 14:20:00,53.61,53.61,53.53,53.6,11138.0,48.6354,48.6354,48.5628,48.6263,11138.0
2022-11-10 14:25:00,53.59,53.63,53.55,53.61,16905.0,48.6173,48.6536,48.581,48.6354,16905.0
2022-11-10 14:30:00,53.61,53.64,53.55,53.62,13666.0,48.6354,48.6626,48.581,48.6445,13666.0
2022-11-10 14:35:00,53.62,53.65,53.61,53.65,10849.0,48.6445,48.6717,48.6354,48.6717,10849.0
2022-11-10 14:40:00,53.63,53.64,53.57,53.6,10773.0,48.6536,48.6626,48.5991,48.6263,10773.0
2022-11-10 14:45:00,53.59,53.68,53.57,53.62,9482.0,48.6173,48.6989,48.5991,48.6445,9482.0
2022-11-10 14:50:00,53.61,53.62,53.55,53.58,15054.0,48.6354,48.6445,48.581,48.6082,15054.0
2022-11-10 14:55:00,53.57,53.68,53.55,53.66,13375.0,48.5991,48.6989,48.581,48.6808,13375.0
2022-11-10 15:00:00,53.67,53.67,53.38,53.38,30612.0,48.6898,48.6898,48.4268,48.4268,30612.0
2022-11-10 15:05:00,53.38,53.41,53.31,53.4,31299.0,48.4268,48.454,48.3633,48.4449,31299.0
2022-11-10 15:10:00,53.39,53.46,53.35,53.36,24663.0,48.4358,48.4993,48.3995,48.4086,24663.0
2022-11-10 15:15:00,53.36,53.44,53.3,53.32,34216.0,48.4086,48.4812,48.3542,48.3723,34216.0
2022-11-10 15:20:00,53.31,53.37,53.26,53.31,51476.0,48.3633,48.4177,48.3179,48.3633,51476.0
2022-11-10 15:25:00,53.31,53.44,53.3,53.4,59651.0,48.3633,48.4812,48.3542,48.4449,59651.0
2022-11-10 15:30:00,53.38,53.49,53.33,53.36,72723.0,48.4268,48.5265,48.3814,48.4086,72723.0
2022-11-10 15:35:00,53.37,53.42,53.31,53.33,66464.0,48.4177,48.463,48.3633,48.3814,66464.0
2022-11-10 15:40:00,53.33,53.52,53.32,53.5,97811.0,48.3814,48.5538,48.3723,48.5356,97811.0
2022-11-10 15:45:00,53.48,53.61,53.48,53.53,98883.0,48.5175,48.6354,48.5175,48.5628,98883.0
2022-11-10 15:50:00,53.53,53.71,53.52,53.71,104289.0,48.5628,48.7261,48.5538,48.7261,104289.0
2022-11-10 15:55:00,53.71,53.84,53.61,53.8,201978.0,48.7261,48.8441,48.6354,48.8078,201978.0
2022-11-11 09:30:00,54.29,54.47,53.95,54.23,28874.0,49.2523,49.4156,48.9439,49.1979,28874.0
2022-11-11 09:35:00,54.22,54.39,54.16,54.34,4923.0,49.1888,49.343,49.1344,49.2977,4923.0
2022-11-11 09:40:00,54.29,54.53,54.27,54.5,9602.0,49.2523,49.47,49.2342,49.4428,9602.0
2022-11-11 09:45:00,54.6,54.8,54.5,54.78,8947.0,49.5335,49.715,49.4428,49.6968,8947.0
2022-11-11 09:50:00,54.8,54.86,54.68,54.72,8190.0,49.715,49.7694,49.6061,49.6424,8190.0
2022-11-11 09:55:00,54.69,54.88,54.68,54.7,9212.0,49.6152,49.7876,49.6061,49.6243,9212.0
2022-11-11 10:00:00,54.69,54.86,54.45,54.69,14816.0,49.6152,49.7694,49.3975,49.6152,14816.0
2022-11-11 10:05:00,54.75,54.86,54.65,54.78,3840.0,49.6696,49.7694,49.5789,49.6968,3840.0
2022-11-11 10:10:00,54.79,54.99,54.78,54.94,34622.0,49.7059,49.8874,49.6968,49.842,34622.0
2022-11-11 10:15:00,54.94,55.06,54.88,54.88,6628.0,49.842,49.9509,49.7876,49.7876,6628.0
2022-11-11 10:20:00,54.91,55.09,54.88,55.05,8904.0,49.8148,49.9781,49.7876,49.9418,8904.0
2022-11-11 10:25:00,55.05,55.17,54.98,55.15,6619.0,49.9418,50.0507,49.8783,50.0325,6619.0
2022-11-11 10:30:00,55.16,55.16,54.92,55.02,7459.0,50.0416,50.0416,49.8239,49.9146,7459.0
2022-11-11 10:35:00,55.05,55.07,54.89,55.02,5756.0,49.9418,49.9599,49.7966,49.9146,5756.0
2022-11-11 10:40:00,55.04,55.21,54.96,55.2,8967.0,49.9327,50.0869,49.8601,50.0779,8967.0
2022-11-11 10:45:00,55.22,55.43,55.18,55.43,14560.0,50.096,50.2865,50.0597,50.2865,14560.0
2022-11-11 10:50:00,55.46,55.58,55.44,55.58,5880.0,50.3137,50.4226,50.2956,50.4226,5880.0
2022-11-11 10:55:00,55.6,55.6,55.4,55.52,6271.0,50.4408,50.4408,50.2593,50.3682,6271.0
2022-11-11 11:00:00,55.54,55.65,55.52,55.65,6514.0,50.3863,50.4861,50.3682,50.4861,6514.0
2022-11-11 11:05:00,55.64,55.84,55.6,55.64,50613.0,50.477,50.6585,50.4408,50.477,50613.0
2022-11-11 11:10:00,55.66,55.82,55.6,55.71,32912.0,50.4952,50.6403,50.4408,50.5405,32912.0
2022-11-11 11:15:00,55.69,55.9,55.62,55.89,11425.0,50.5224,50.7129,50.4589,50.7038,11425.0
2022-11-11 11:20:00,55.89,55.92,55.72,55.73,5710.0,50.7038,50.7311,50.5496,50.5587,5710.0
2022-11-11 11:25:00,55.72,55.85,55.7,55.85,10412.0,50.5496,50.6676,50.5315,50.6676,10412.0
2022-11-11 11:30:00,55.84,55.96,55.78,55.9,20970.0,50.6585,50.7674,50.6041,50.7129,20970.0
2022-11-11 11:35:00,55.9,56.02,55.85,55.97,17141.0,50.7129,50.8218,50.6676,50.7764,17141.0
2022-11-11 11:40:00,55.97,56.2,55.96,56.11,16866.0,50.7764,50.9851,50.7674,50.9034,16866.0
2022-11-11 11:45:00,56.12,56.19,56.06,56.18,4936.0,50.9125,50.976,50.8581,50.9669,4936.0
2022-11-11 11:50:00,56.24,56.28,56.2,56.26,10100.0,51.0214,51.0577,50.9851,51.0395,10100.0
2022-11-11 11:55:00,56.25,56.38,56.23,56.38,10861.0,51.0304,51.1484,51.0123,51.1484,10861.0
2022-11-11 12:00:00,56.36,56.62,56.35,56.57,21833.0,51.1302,51.3661,51.1212,51.3207,21833.0
2022-11-11 12:05:00,56.57,56.65,56.46,56.63,26256.0,51.3207,51.3933,51.221,51.3752,26256.0
2022-11-11 12:10:00,56.64,56.81,56.63,56.76,19126.0,51.3843,51.5385,51.3752,51.4931,19126.0
2022-11-11 12:15:00,56.78,56.84,56.57,56.58,19293.0,51.5113,51.5657,51.3207,51.3298,19293.0
2022-11-11 12:20:00,56.59,56.61,56.51,56.59,9077.0,51.3389,51.357,51.2663,51.3389,9077.0
2022-11-11 12:25:00,56.61,56.7,56.58,56.69,10407.0,51.357,51.4387,51.3298,51.4296,10407.0
2022-11-11 12:30:00,56.7,56.8,56.68,56.73,7229.0,51.4387,51.5294,51.4205,51.4659,7229.0
2022-11-11 12:35:00,56.7,56.77,56.68,56.74,3702.0,51.4387,51.5022,51.4205,51.475,3702.0
2022-11-11 12:40:00,56.71,56.77,56.6,56.63,98788.0,51.4478,51.5022,51.348,51.3752,98788.0
2022-11-11 12:45:00,56.65,56.7,56.59,56.59,11695.0,51.3933,51.4387,51.3389,51.3389,11695.0
2022-11-11 12:50:00,56.6,56.62,56.55,56.61,16868.0,51.348,51.3661,51.3026,51.357,16868.0
2022-11-11 12:55:00,56.63,56.78,56.58,56.71,55004.0,51.3752,51.5113,51.3298,51.4478,55004.0
2022-11-11 13:00:00,56.7,56.87,56.67,56.78,10816.0,51.4387,51.5929,51.4115,51.5113,10816.0
2022-11-11 13:05:00,56.8,56.93,56.79,56.86,7008.0,51.5294,51.6473,51.5203,51.5838,7008.0
2022-11-11 13:10:00,56.87,56.9,56.79,56.84,56879.0,51.5929,51.6201,51.5203,51.5657,56879.0
2022-11-11 13:15:00,56.85,56.96,56.84,56.96,86119.0,51.5748,51.6746,51.5657,51.6746,86119.0
2022-11-11 13:20:00,56.94,57.08,56.88,57.08,9543.0,51.6564,51.7834,51.602,51.7834,9543.0
2022-11-11 13:25:00,57.08,57.38,57.05,57.3,38447.0,51.7834,52.0556,51.7562,51.983,38447.0
2022-11-11 13:30:00,57.3,57.47,57.24,57.41,31620.0,51.983,52.1372,51.9286,52.0828,31620.0
2022-11-11 13:35:00,57.42,57.42,57.21,57.21,11758.0,52.0919,52.0919,51.9014,51.9014,11758.0
2022-11-11 13:40:00,57.22,57.29,57.19,57.23,8717.0,51.9104,51.9739,51.8832,51.9195,8717.0
2022-11-11 13:45:00,57.21,57.24,57.07,57.16,10420.0,51.9014,51.9286,51.7744,51.856,10420.0
2022-11-11 13:50:00,57.19,57.32,57.15,57.26,11308.0,51.8832,52.0012,51.8469,51.9467,11308.0
2022-11-11 13:55:00,57.24,57.31,57.21,57.29,15629.0,51.9286,51.9921,51.9014,51.9739,15629.0
2022-11-11 14:00:00,57.29,57.32,57.12,57.2,13362.0,51.9739,52.0012,51.8197,51.8923,13362.0
2022-11-11 14:05:00,57.2,57.29,57.17,57.19,41527.0,51.8923,51.9739,51.8651,51.8832,41527.0
2022-11-11 14:10:00,57.2,57.2,57.03,57.06,8438.0,51.8923,51.8923,51.7381,51.7653,8438.0
2022-11-11 14:15:00,57.05,57.06,56.88,56.88,10463.0,51.7562,51.7653,51.602,51.602,10463.0
2022-11-11 14:20:00,56.9,56.99,56.87,56.94,32163.0,51.6201,51.7018,51.5929,51.6564,32163.0
2022-11-11 14:25:00,56.96,57.17,56.95,57.17,16464.0,51.6746,51.8651,51.6655,51.8651,16464.0
2022-11-11 14:30:00,57.17,57.31,57.17,57.31,5481.0,51.8651,51.9921,51.8651,51.9921,5481.0
2022-11-11 14:35:00,57.31,57.37,57.26,57.37,5236.0,51.9921,52.0465,51.9467,52.0465,5236.0
2022-11-11 14:40:00,57.38,57.52,57.38,57.52,8400.0,52.0556,52.1826,52.0556,52.1826,8400.0
2022-11-11 14:45:00,57.52,57.6,57.46,57.5,12536.0,52.1826,52.2552,52.1282,52.1645,12536.0
2022-11-11 14:50:00,57.53,57.55,57.46,57.52,5357.0,52.1917,52.2098,52.1282,52.1826,5357.0
2022-11-11 14:55:00,57.52,57.53,57.42,57.47,6633.0,52.1826,52.1917,52.0919,52.1372,6633.0
2022-11-11 15:00:00,57.47,57.51,57.33,57.33,16839.0,52.1372,52.1735,52.0102,52.0102,16839.0
2022-11-11 15:05:00,57.32,57.32,57.05,57.09,10138.0,52.0012,52.0012,51.7562,51.7925,10138.0
2022-11-11 15:10:00,57.08,57.08,56.96,57.0,9522.0,51.7834,51.7834,51.6746,51.7108,9522.0
2022-11-11 15:15:00,56.98,57.21,56.95,57.17,18200.0,51.6927,51.9014,51.6655,51.8651,18200.0
2022-11-11 15:20:00,57.18,57.26,57.16,57.21,30900.0,51.8741,51.9467,51.856,51.9014,30900.0
2022-11-11 15:25:00,57.2,57.32,57.19,57.29,30336.0,51.8923,52.0012,51.8832,51.9739,30336.0
2022-11-11 15:30:00,57.29,57.38,57.27,57.3,38755.0,51.9739,52.0556,51.9558,51.983,38755.0
2022-11-11 15:35:00,57.3,57.41,57.23,57.41,38987.0,51.983,52.0828,51.9195,52.0828,38987.0
2022-11-11 15:40:00,57.41,57.5,57.36,57.44,48316.0,52.0828,52.1645,52.0374,52.11,48316.0
2022-11-11 15:45:00,57.45,57.47,57.4,57.47,32365.0,52.1191,52.1372,52.0737,52.1372,32365.0
2022-11-11 15:50:00,57.47,57.49,57.33,57.35,77096.0,52.1372,52.1554,52.0102,52.0284,77096.0
2022-11-11 15:55:00,57.35,57.35,57.11,57.13,127952.0,52.0284,52.0284,51.8106,51.8288,127952.0
2022-11-14 09:30:00,56.54,57.04,56.54,56.65,37841.0,51.2935,51.7471,51.2935,51.3933,37841.0
2022-11-14 09:35:00,56.78,57.11,56.55,57.11,35632.0,51.5113,51.8106,51.3026,51.8106,35632.0
2022-11-14 09:40:00,57.14,57.2,56.9,56.95,22031.0,51.8379,51.8923,51.6201,51.6655,22031.0
2022-11-14 09:45:00,56.89,57.15,56.79,56.9,17940.0,51.6111,51.8469,51.5203,51.6201,17940.0
2022-11-14 09:50:00,56.85,56.96,56.78,56.9,13462.0,51.5748,51.6746,51.5113,51.6201,13462.0
2022-11-14 09:55:00,56.91,56.91,56.7,56.8,9303.0,51.6292,51.6292,51.4387,51.5294,9303.0
2022-11-14 10:00:00,56.8,57.17,56.8,57.15,29393.0,51.5294,51.8651,51.5294,51.8469,29393.0
2022-11-14 10:05:00,57.15,57.6,57.06,57.43,27234.0,51.8469,52.2552,51.7653,52.1009,27234.0
2022-11-14 10:10:00,57.42,57.49,57.23,57.31,13162.0,52.0919,52.1554,51.9195,51.9921,13162.0
2022-11-14 10:15:00,57.38,57.52,57.32,57.35,61923.0,52.0556,52.1826,52.0012,52.0284,61923.0
2022-11-14 10:20:00,57.38,57.48,57.27,57.38,15589.0,52.0556,52.1463,51.9558,52.0556,15589.0
2022-11-14 10:25:00,57.4,57.4,57.03,57.06,17056.0,52.0737,52.0737,51.7381,51.7653,17056.0
2022-11-14 10:30:00,57.04,57.12,56.88,57.09,11789.0,51.7471,51.8197,51.602,51.7925,11789.0
2022-11-14 10:35:00,57.07,57.18,57.04,57.08,10568.0,51.7744,51.8741,51.7471,51.7834,10568.0
2022-11-14 10:40:00,57.07,57.45,57.06,57.25,64511.0,51.7744,52.1191,51.7653,51.9376,64511.0
2022-11-14 10:45:00,57.25,57.44,57.15,57.44,13445.0,51.9376,52.11,51.8469,52.11,13445.0
2022-11-14 10:50:00,57.43,57.57,57.4,57.55,13296.0,52.1009,52.228,52.0737,52.2098,13296.0
2022-11-14 10:55:00,57.53,57.6,57.41,57.41,11300.0,52.1917,52.2552,52.0828,52.0828,11300.0
2022-11-14 11:00:00,57.43,57.45,57.27,57.36,8448.0,52.1009,52.1191,51.9558,52.0374,8448.0
2022-11-14 11:05:00,57.37,57.41,57.26,57.28,6662.0,52.0465,52.0828,51.9467,51.9649,6662.0
2022-11-14 11:10:00,57.28,57.3,57.03,57.08,11925.0,51.9649,51.983,51.7381,51.7834,11925.0
2022-11-14 11:15:00,57.09,57.17,57.04,57.17,7621.0,51.7925,51.8651,51.7471,51.8651,7621.0
2022-11-14 11:20:00,57.18,57.25,57.12,57.14,15325.0,51.8741,51.9376,51.8197,51.8379,15325.0
2022-11-14 11:25:00,57.15,57.15,56.97,56.98,17939.0,51.8469,51.8469,51.6836,51.6927,17939.0
2022-11-14 11:30:00,56.96,57.11,56.93,57.11,19473.0,51.6746,51.8106,51.6473,51.8106,19473.0
2022-11-14 11:35:00,57.13,57.17,57.02,57.03,14598.0,51.8288,51.8651,51.729,51.7381,14598.0
2022-11-14 11:40:00,57.02,57.03,56.89,56.92,13918.0,51.729,51.7381,51.6111,51.6383,13918.0
2022-11-14 11:45:00,56.93,57.2,56.93,57.14,14112.0,51.6473,51.8923,51.6473,51.8379,14112.0
2022-11-14 11:50:00,57.13,57.15,57.01,57.02,5694.0,51.8288,51.8469,51.7199,51.729,5694.0
2022-11-14 11:55:00,57.01,57.15,57.01,57.11,11568.0,51.7199,51.8469,51.7199,51.8106,11568.0
2022-11-14 12:00:00,57.14,57.26,57.04,57.23,10214.0,51.8379,51.9467,51.7471,51.9195,10214.0
2022-11-14 12:05:00,57.23,57.26,57.18,57.19,6787.0,51.9195,51.9467,51.8741,51.8832,6787.0
2022-11-14 12:10:00,57.16,57.21,57.11,57.14,7052.0,51.856,51.9014,51.8106,51.8379,7052.0
2022-11-14 12:15:00,57.15,57.16,56.97,56.98,7989.0,51.8469,51.856,51.6836,51.6927,7989.0
2022-11-14 12:20:00,56.96,56.99,56.81,56.99,6568.0,51.6746,51.7018,51.5385,51.7018,6568.0
2022-11-14 12:25:00,57.03,57.14,57.02,57.13,5892.0,51.7381,51.8379,51.729,51.8288,5892.0
2022-11-14 12:30:00,57.15,57.23,57.12,57.19,6526.0,51.8469,51.9195,51.8197,51.8832,6526.0
2022-11-14 12:35:00,57.15,57.27,57.14,57.27,4080.0,51.8469,51.9558,51.8379,51.9558,4080.0
2022-11-14 12:40:00,57.26,57.26,57.16,57.19,6200.0,51.9467,51.9467,51.856,51.8832,6200.0
2022-11-14 12:45:00,57.2,57.25,57.18,57.23,4156.0,51.8923,51.9376,51.8741,51.9195,4156.0
2022-11-14 12:50:00,57.21,57.26,57.19,57.23,3081.0,51.9014,51.9467,51.8832,51.9195,3081.0
2022-11-14 12:55:00,57.23,57.24,57.12,57.13,6128.0,51.9195,51.9286,51.8197,51.8288,6128.0
2022-11-14 13:00:00,57.09,57.17,57.06,57.17,5327.0,51.7925,51.8651,51.7653,51.8651,5327.0
2022-11-14 13:05:00,57.16,57.22,57.16,57.2,7732.0,51.856,51.9104,51.856,51.8923,7732.0
2022-11-14 13:10:00,57.2,57.23,57.08,57.16,6712.0,51.8923,51.9195,51.7834,51.856,6712.0
2022-11-14 13:15:00,57.17,57.33,57.16,57.32,6210.0,51.8651,52.0102,51.856,52.0012,6210.0
2022-11-14 13:20:00,57.32,57.4,57.32,57.4,23854.0,52.0012,52.0737,52.0012,52.0737,23854.0
2022-11-14 13:25:00,57.37,57.42,57.37,57.42,5009.0,52.0465,52.0919,52.0465,52.0919,5009.0
2022-11-14 13:30:00,57.4,57.4,57.3,57.31,6534.0,52.0737,52.0737,51.983,51.9921,6534.0
2022-11-14 13:35:00,57.34,57.5,57.33,57.5,5335.0,52.0193,52.1645,52.0102,52.1645,5335.0
2022-11-14 13:40:00,57.47,57.47,57.4,57.44,4224.0,52.1372,52.1372,52.0737,52.11,4224.0
2022-11-14 13:45:00,57.45,57.46,57.37,57.45,7227.0,52.1191,52.1282,52.0465,52.1191,7227.0
2022-11-14 13:50:00,57.45,57.5,57.42,57.46,5429.0,52.1191,52.1645,52.0919,52.1282,5429.0
2022-11-14 13:55:00,57.46,57.46,57.37,57.39,11487.0,52.1282,52.1282,52.0465,52.0647,11487.0
2022-11-14 14:00:00,57.4,57.41,57.3,57.32,12490.0,52.0737,52.0828,51.983,52.0012,12490.0
2022-11-14 14:05:00,57.29,57.29,57.15,57.17,8543.0,51.9739,51.9739,51.8469,51.8651,8543.0
2022-11-14 14:10:00,57.18,57.18,57.07,57.1,11121.0,51.8741,51.8741,51.7744,51.8016,11121.0
2022-11-14 14:15:00,57.09,57.11,56.97,56.98,20737.0,51.7925,51.8106,51.6836,51.6927,20737.0
2022-11-14 14:20:00,56.97,57.01,56.91,57.01,15144.0,51.6836,51.7199,51.6292,51.7199,15144.0
2022-11-14 14:25:00,57.0,57.02,56.97,57.0,11750.0,51.7108,51.729,51.6836,51.7108,11750.0
2022-11-14 14:30:00,57.0,57.06,56.95,56.95,8320.0,51.7108,51.7653,51.6655,51.6655,8320.0
2022-11-14 14:35:00,56.93,56.98,56.88,56.89,11453.0,51.6473,51.6927,51.602,51.6111,11453.0
2022-11-14 14:40:00,56.91,56.95,56.87,56.93,11418.0,51.6292,51.6655,51.5929,51.6473,11418.0
2022-11-14 14:45:00,56.95,56.96,56.86,56.89,12528.0,51.6655,51.6746,51.5838,51.6111,12528.0
2022-11-14 14:50:00,56.89,56.94,56.82,56.85,13550.0,51.6111,51.6564,51.5476,51.5748,13550.0
2022-11-14 14:55:00,56.87,56.94,56.85,56.93,10186.0,51.5929,51.6564,51.5748,51.6473,10186.0
2022-11-14 15:00:00,56.93,57.02,56.93,56.96,14028.0,51.6473,51.729,51.6473,51.6746,14028.0
2022-11-14 15:05:00,56.94,56.98,56.82,56.82,23190.0,51.6564,51.6927,51.5476,51.5476,23190.0
2022-11-14 15:10:00,56.81,56.81,56.56,56.59,24997.0,51.5385,51.5385,51.3117,51.3389,24997.0
2022-11-14 15:15:00,56.59,56.66,56.57,56.66,33720.0,51.3389,51.4024,51.3207,51.4024,33720.0
2022-11-14 15:20:00,56.66,56.77,56.64,56.75,12047.0,51.4024,51.5022,51.3843,51.484,12047.0
2022-11-14 15:25:00,56.74,56.76,56.71,56.71,11483.0,51.475,51.4931,51.4478,51.4478,11483.0
2022-11-14 15:30:00,56.72,56.75,56.59,56.61,24024.0,51.4568,51.484,51.3389,51.357,24024.0
2022-11-14 15:35:00,56.61,56.71,56.6,56.69,23149.0,51.357,51.4478,51.348,51.4296,23149.0
2022-11-14 15:40:00,56.7,56.73,56.64,56.65,34667.0,51.4387,51.4659,51.3843,51.3933,34667.0
2022-11-14 15:45:00,56.66,56.67,56.45,56.53,81541.0,51.4024,51.4115,51.2119,51.2845,81541.0
2022-11-14 15:50:00,56.54,56.65,56.44,56.48,77772.0,51.2935,51.3933,51.2028,51.2391,77772.0
2022-11-14 15:55:00,56.49,56.5,56.33,56.39,116037.0,51.2482,51.2572,51.103,51.1575,116037.0
2022-11-15 09:30:00,57.78,58.06,57.71,57.81,42201.0,52.4185,52.6725,52.355,52.4457,42201.0
2022-11-15 09:35:00,57.73,57.97,57.45,57.47,16400.0,52.3731,52.5908,52.1191,52.1372,16400.0
2022-11-15 09:40:00,57.5,57.68,57.38,57.44,21079.0,52.1645,52.3277,52.0556,52.11,21079.0
2022-11-15 09:45:00,57.4,57.45,56.92,56.93,72915.0,52.0737,52.1191,51.6383,51.6473,72915.0
2022-11-15 09:50:00,56.93,57.39,56.93,57.18,16259.0,51.6473,52.0647,51.6473,51.8741,16259.0
2022-11-15 09:55:00,57.19,57.51,57.19,57.51,9337.0,51.8832,52.1735,51.8832,52.1735,9337.0
2022-11-15 10:00:00,57.52,57.79,57.52,57.67,7326.0,52.1826,52.4275,52.1826,52.3187,7326.0
2022-11-15 10:05:00,57.68,57.75,57.48,57.56,17091.0,52.3277,52.3913,52.1463,52.2189,17091.0
2022-11-15 10:10:00,57.59,57.7,57.51,57.57,10290.0,52.2461,52.3459,52.1735,52.228,10290.0
2022-11-15 10:15:00,57.58,57.62,57.44,57.44,13258.0,52.237,52.2733,52.11,52.11,13258.0
2022-11-15 10:20:00,57.41,57.67,57.35,57.66,6753.0,52.0828,52.3187,52.0284,52.3096,6753.0
2022-11-15 10:25:00,57.68,57.9,57.66,57.88,14429.0,52.3277,52.5273,52.3096,52.5092,14429.0
2022-11-15 10:30:00,57.87,57.89,57.71,57.82,12248.0,52.5001,52.5183,52.355,52.4548,12248.0
2022-11-15 10:35:00,57.83,57.85,57.75,57.77,5199.0,52.4638,52.482,52.3913,52.4094,5199.0
2022-11-15 10:40:00,57.79,57.89,57.75,57.83,5900.0,52.4275,52.5183,52.3913,52.4638,5900.0
2022-11-15 10:45:00,57.85,57.95,57.57,57.57,9305.0,52.482,52.5727,52.228,52.228,9305.0
2022-11-15 10:50:00,57.56,57.61,57.47,57.6,20616.0,52.2189,52.2642,52.1372,52.2552,20616.0
2022-11-15 10:55:00,57.67,57.72,57.58,57.59,10501.0,52.3187,52.364,52.237,52.2461,10501.0
2022-11-15 11:00:00,57.58,57.58,57.37,57.4,31076.0,52.237,52.237,52.0465,52.0737,31076.0
2022-11-15 11:05:00,57.43,57.76,57.4,57.56,9030.0,52.1009,52.4003,52.0737,52.2189,9030.0
2022-11-15 11:10:00,57.55,57.69,57.53,57.67,17048.0,52.2098,52.3368,52.1917,52.3187,17048.0
2022-11-15 11:15:00,57.67,57.85,57.6,57.64,26121.0,52.3187,52.482,52.2552,52.2915,26121.0
2022-11-15 11:20:00,57.66,57.83,57.65,57.71,17413.0,52.3096,52.4638,52.3005,52.355,17413.0
2022-11-15 11:25:00,57.69,57.72,57.49,57.5,9366.0,52.3368,52.364,52.1554,52.1645,9366.0
2022-11-15 11:30:00,57.51,57.71,57.5,57.69,12279.0,52.1735,52.355,52.1645,52.3368,12279.0
2022-11-15 11:35:00,57.67,57.67,57.6,57.64,6902.0,52.3187,52.3187,52.2552,52.2915,6902.0
2022-11-15 11:40:00,57.64,57.64,57.53,57.53,12779.0,52.2915,52.2915,52.1917,52.1917,12779.0
2022-11-15 11:45:00,57.54,57.71,57.54,57.69,13989.0,52.2007,52.355,52.2007,52.3368,13989.0
2022-11-15 11:50:00,57.73,57.79,57.69,57.79,9675.0,52.3731,52.4275,52.3368,52.4275,9675.0
2022-11-15 11:55:00,57.8,57.88,57.75,57.86,6437.0,52.4366,52.5092,52.3913,52.491,6437.0
2022-11-15 12:00:00,57.87,57.87,57.61,57.67,14256.0,52.5001,52.5001,52.2642,52.3187,14256.0
2022-11-15 12:05:00,57.67,57.69,57.61,57.67,8751.0,52.3187,52.3368,52.2642,52.3187,8751.0
2022-11-15 12:10:00,57.67,57.81,57.64,57.81,5539.0,52.3187,52.4457,52.2915,52.4457,5539.0
2022-11-15 12:15:00,57.78,57.82,57.76,57.77,5104.0,52.4185,52.4548,52.4003,52.4094,5104.0
2022-11-15 12:20:00,57.75,57.77,57.68,57.7,4714.0,52.3913,52.4094,52.3277,52.3459,4714.0
2022-11-15 12:25:00,57.73,57.73,57.65,57.7,6533.0,52.3731,52.3731,52.3005,52.3459,6533.0
2022-11-15 12:30:00,57.69,57.79,57.64,57.75,3760.0,52.3368,52.4275,52.2915,52.3913,3760.0
2022-11-15 12:35:00,57.75,57.82,57.73,57.78,2215.0,52.3913,52.4548,52.3731,52.4185,2215.0
2022-11-15 12:40:00,57.77,57.83,57.68,57.7,4250.0,52.4094,52.4638,52.3277,52.3459,4250.0
2022-11-15 12:45:00,57.71,57.76,57.61,57.74,8313.0,52.355,52.4003,52.2642,52.3822,8313.0
2022-11-15 12:50:00,57.72,57.72,57.64,57.65,1547.0,52.364,52.364,52.2915,52.3005,1547.0
2022-11-15 12:55:00,57.64,57.76,57.61,57.75,4664.0,52.2915,52.4003,52.2642,52.3913,4664.0
2022-11-15 13:00:00,57.76,57.78,57.63,57.68,6197.0,52.4003,52.4185,52.2824,52.3277,6197.0
2022-11-15 13:05:00,57.67,57.67,57.58,57.58,2500.0,52.3187,52.3187,52.237,52.237,2500.0
2022-11-15 13:10:00,57.55,57.56,57.44,57.5,3909.0,52.2098,52.2189,52.11,52.1645,3909.0
2022-11-15 13:15:00,57.47,57.47,57.2,57.23,12754.0,52.1372,52.1372,51.8923,51.9195,12754.0
2022-11-15 13:20:00,57.14,57.19,56.94,57.02,8023.0,51.8379,51.8832,51.6564,51.729,8023.0
2022-11-15 13:25:00,57.03,57.1,56.63,56.66,19749.0,51.7381,51.8016,51.3752,51.4024,19749.0
2022-11-15 13:30:00,56.63,56.74,56.46,56.48,18031.0,51.3752,51.475,51.221,51.2391,18031.0
2022-11-15 13:35:00,56.47,56.66,56.4,56.52,17782.0,51.23,51.4024,51.1665,51.2754,17782.0
2022-11-15 13:40:00,56.52,56.69,56.38,56.6,14675.0,51.2754,51.4296,51.1484,51.348,14675.0
2022-11-15 13:45:00,56.55,56.7,56.43,56.44,14285.0,51.3026,51.4387,51.1937,51.2028,14285.0
2022-11-15 13:50:00,56.46,56.58,56.42,56.58,7601.0,51.221,51.3298,51.1847,51.3298,7601.0
2022-11-15 13:55:00,56.57,56.63,56.44,56.48,10520.0,51.3207,51.3752,51.2028,51.2391,10520.0
2022-11-15 14:00:00,56.48,56.53,56.13,56.17,12347.0,51.2391,51.2845,50.9216,50.9579,12347.0
2022-11-15 14:05:00,56.16,56.36,56.16,56.33,11119.0,50.9488,51.1302,50.9488,51.103,11119.0
2022-11-15 14:10:00,56.37,56.75,56.37,56.61,14030.0,51.1393,51.484,51.1393,51.357,14030.0
2022-11-15 14:15:00,56.62,56.79,56.54,56.7,7357.0,51.3661,51.5203,51.2935,51.4387,7357.0
2022-11-15 14:20:00,56.75,56.87,56.7,56.87,38924.0,51.484,51.5929,51.4387,51.5929,38924.0
2022-11-15 14:25:00,56.82,56.83,56.67,56.79,24531.0,51.5476,51.5566,51.4115,51.5203,24531.0
2022-11-15 14:30:00,56.82,56.84,56.67,56.67,15236.0,51.5476,51.5657,51.4115,51.4115,15236.0
2022-11-15 14:35:00,56.69,56.7,56.58,56.59,9455.0,51.4296,51.4387,51.3298,51.3389,9455.0
2022-11-15 14:40:00,56.6,56.69,56.55,56.6,23639.0,51.348,51.4296,51.3026,51.348,23639.0
2022-11-15 14:45:00,56.59,56.61,56.43,56.43,7567.0,51.3389,51.357,51.1937,51.1937,7567.0
2022-11-15 14:50:00,56.44,56.47,56.32,56.38,8552.0,51.2028,51.23,51.0939,51.1484,8552.0
2022-11-15 14:55:00,56.39,56.59,56.39,56.42,20166.0,51.1575,51.3389,51.1575,51.1847,20166.0
2022-11-15 15:00:00,56.42,56.7,56.39,56.63,18141.0,51.1847,51.4387,51.1575,51.3752,18141.0
2022-11-15 15:05:00,56.58,56.62,56.4,56.4,30213.0,51.3298,51.3661,51.1665,51.1665,30213.0
2022-11-15 15:10:00,56.42,56.46,56.26,56.32,30229.0,51.1847,51.221,51.0395,51.0939,30229.0
2022-11-15 15:15:00,56.33,56.49,56.33,56.38,21115.0,51.103,51.2482,51.103,51.1484,21115.0
2022-11-15 15:20:00,56.38,56.5,56.33,56.43,22693.0,51.1484,51.2572,51.103,51.1937,22693.0
2022-11-15 15:25:00,56.44,56.45,56.21,56.24,27479.0,51.2028,51.2119,50.9942,51.0214,27479.0
2022-11-15 15:30:00,56.24,56.24,56.02,56.03,29174.0,51.0214,51.0214,50.8218,50.8309,29174.0
2022-11-15 15:35:00,56.03,56.22,56.02,56.21,35608.0,50.8309,51.0032,50.8218,50.9942,35608.0
2022-11-15 15:40:00,56.21,56.24,56.09,56.11,42184.0,50.9942,51.0214,50.8853,50.9034,42184.0
2022-11-15 15:45:00,56.1,56.1,55.93,55.99,60514.0,50.8944,50.8944,50.7401,50.7946,60514.0
2022-11-15 15:50:00,56.07,56.08,55.68,55.78,129156.0,50.8671,50.8762,50.5133,50.6041,129156.0
2022-11-15 15:55:00,55.77,55.77,55.57,55.73,290467.0,50.595,50.595,50.4135,50.5587,290467.0
2022-11-16 09:30:00,54.9,55.0,53.04,53.31,113738.0,49.8057,49.8964,48.1183,48.3633,113738.0
2022-11-16 09:35:00,53.28,53.49,52.93,53.23,48992.0,48.336,48.5265,48.0185,48.2907,48992.0
2022-11-16 09:40:00,53.26,53.42,52.96,53.18,38922.0,48.3179,48.463,48.0457,48.2453,38922.0
2022-11-16 09:45:00,53.23,53.32,53.02,53.09,17528.0,48.2907,48.3723,48.1002,48.1637,17528.0
2022-11-16 09:50:00,53.17,53.27,53.04,53.04,18577.0,48.2362,48.327,48.1183,48.1183,18577.0
2022-11-16 09:55:00,53.07,53.29,53.05,53.13,21032.0,48.1455,48.3451,48.1274,48.2,21032.0
2022-11-16 10:00:00,53.13,53.38,53.13,53.15,21782.0,48.2,48.4268,48.2,48.2181,21782.0
2022-11-16 10:05:00,53.15,53.16,52.8,52.8,17463.0,48.2181,48.2272,47.9006,47.9006,17463.0
2022-11-16 10:10:00,52.82,52.88,52.77,52.83,30876.0,47.9187,47.9732,47.8734,47.9278,30876.0
2022-11-16 10:15:00,52.81,52.83,52.23,52.25,29610.0,47.9096,47.9278,47.3835,47.4016,29610.0
2022-11-16 10:20:00,52.25,52.43,52.24,52.35,21616.0,47.4016,47.5649,47.3925,47.4923,21616.0
2022-11-16 10:25:00,52.36,52.8,52.35,52.8,22469.0,47.5014,47.9006,47.4923,47.9006,22469.0
2022-11-16 10:30:00,52.81,53.14,52.77,53.14,24568.0,47.9096,48.209,47.8734,48.209,24568.0
2022-11-16 10:35:00,53.15,53.17,52.91,53.02,17839.0,48.2181,48.2362,48.0004,48.1002,17839.0
2022-11-16 10:40:00,53.03,53.24,52.96,53.11,38774.0,48.1092,48.2997,48.0457,48.1818,38774.0
2022-11-16 10:45:00,53.08,53.26,52.93,53.16,34657.0,48.1546,48.3179,48.0185,48.2272,34657.0
2022-11-16 10:50:00,53.16,53.37,53.14,53.14,24566.0,48.2272,48.4177,48.209,48.209,24566.0
2022-11-16 10:55:00,53.15,53.17,52.97,53.0,21120.0,48.2181,48.2362,48.0548,48.082,21120.0
2022-11-16 11:00:00,52.93,53.14,52.9,53.03,19417.0,48.0185,48.209,47.9913,48.1092,19417.0
2022-11-16 11:05:00,53.02,53.17,52.97,53.08,23321.0,48.1002,48.2362,48.0548,48.1546,23321.0
2022-11-16 11:10:00,53.08,53.31,53.07,53.3,7916.0,48.1546,48.3633,48.1455,48.3542,7916.0
2022-11-16 11:15:00,53.3,53.43,53.28,53.38,7826.0,48.3542,48.4721,48.336,48.4268,7826.0
2022-11-16 11:20:00,53.4,53.49,53.39,53.47,12170.0,48.4449,48.5265,48.4358,48.5084,12170.0
2022-11-16 11:25:00,53.45,53.62,53.44,53.61,5701.0,48.4903,48.6445,48.4812,48.6354,5701.0
2022-11-16 11:30:00,53.59,53.61,53.51,53.52,12010.0,48.6173,48.6354,48.5447,48.5538,12010.0
2022-11-16 11:35:00,53.52,53.62,53.5,53.61,24326.0,48.5538,48.6445,48.5356,48.6354,24326.0
2022-11-16 11:40:00,53.61,53.73,53.58,53.6,13346.0,48.6354,48.7443,48.6082,48.6263,13346.0
2022-11-16 11:45:00,53.59,53.8,53.54,53.78,28102.0,48.6173,48.8078,48.5719,48.7896,28102.0
2022-11-16 11:50:00,53.78,53.93,53.76,53.83,11162.0,48.7896,48.9257,48.7715,48.835,11162.0
2022-11-16 11:55:00,53.82,54.05,53.81,53.98,24683.0,48.8259,49.0346,48.8169,48.9711,24683.0
2022-11-16 12:00:00,53.98,54.04,53.96,53.98,42106.0,48.9711,49.0255,48.9529,48.9711,42106.0
2022-11-16 12:05:00,53.97,53.97,53.64,53.74,16558.0,48.962,48.962,48.6626,48.7533,16558.0
2022-11-16 12:10:00,53.73,53.76,53.66,53.74,8238.0,48.7443,48.7715,48.6808,48.7533,8238.0
2022-11-16 12:15:00,53.73,53.75,53.61,53.69,17125.0,48.7443,48.7624,48.6354,48.708,17125.0
2022-11-16 12:20:00,53.69,53.77,53.67,53.76,23942.0,48.708,48.7806,48.6898,48.7715,23942.0
2022-11-16 12:25:00,53.73,53.9,53.73,53.87,9624.0,48.7443,48.8985,48.7443,48.8713,9624.0
2022-11-16 12:30:00,53.86,53.96,53.83,53.9,20754.0,48.8622,48.9529,48.835,48.8985,20754.0
2022-11-16 12:35:00,53.88,53.93,53.8,53.83,18344.0,48.8804,48.9257,48.8078,48.835,18344.0
2022-11-16 12:40:00,53.85,53.92,53.75,53.89,9801.0,48.8531,48.9166,48.7624,48.8894,9801.0
2022-11-16 12:45:00,53.88,54.01,53.88,53.91,7480.0,48.8804,48.9983,48.8804,48.9076,7480.0
2022-11-16 12:50:00,53.92,54.02,53.79,53.81,31006.0,48.9166,49.0074,48.7987,48.8169,31006.0
2022-11-16 12:55:00,53.81,53.81,53.58,53.62,10682.0,48.8169,48.8169,48.6082,48.6445,10682.0
2022-11-16 13:00:00,53.61,53.66,53.54,53.63,9734.0,48.6354,48.6808,48.5719,48.6536,9734.0
2022-11-16 13:05:00,53.63,53.76,53.61,53.75,10896.0,48.6536,48.7715,48.6354,48.7624,10896.0
2022-11-16 13:10:00,53.78,53.97,53.78,53.82,9459.0,48.7896,48.962,48.7896,48.8259,9459.0
2022-11-16 13:15:00,53.82,53.84,53.64,53.67,5995.0,48.8259,48.8441,48.6626,48.6898,5995.0
2022-11-16 13:20:00,53.68,53.76,53.63,53.75,8504.0,48.6989,48.7715,48.6536,48.7624,8504.0
2022-11-16 13:25:00,53.76,53.83,53.72,53.76,12482.0,48.7715,48.835,48.7352,48.7715,12482.0
2022-11-16 13:30:00,53.74,53.77,53.49,53.51,8767.0,48.7533,48.7806,48.5265,48.5447,8767.0
2022-11-16 13:35:00,53.51,53.55,53.32,53.4,11989.0,48.5447,48.581,48.3723,48.4449,11989.0
2022-11-16 13:40:00,53.43,53.49,53.41,53.43,10947.0,48.4721,48.5265,48.454,48.4721,10947.0
2022-11-16 13:45:00,53.44,53.52,53.42,53.47,10331.0,48.4812,48.5538,48.463,48.5084,10331.0
2022-11-16 13:50:00,53.48,53.5,53.4,53.42,9550.0,48.5175,48.5356,48.4449,48.463,9550.0
2022-11-16 13:55:00,53.43,53.45,53.37,53.4,8724.0,48.4721,48.4903,48.4177,48.4449,8724.0
2022-11-16 14:00:00,53.42,53.59,53.42,53.59,7669.0,48.463,48.6173,48.463,48.6173,7669.0
2022-11-16 14:05:00,53.61,53.71,53.59,53.7,7636.0,48.6354,48.7261,48.6173,48.7171,7636.0
2022-11-16 14:10:00,53.71,53.78,53.66,53.77,9268.0,48.7261,48.7896,48.6808,48.7806,9268.0
2022-11-16 14:15:00,53.76,53.79,53.72,53.72,14073.0,48.7715,48.7987,48.7352,48.7352,14073.0
2022-11-16 14:20:00,53.74,53.87,53.73,53.86,9433.0,48.7533,48.8713,48.7443,48.8622,9433.0
2022-11-16 14:25:00,53.87,53.98,53.87,53.98,14105.0,48.8713,48.9711,48.8713,48.9711,14105.0
2022-11-16 14:30:00,53.98,53.99,53.76,53.78,16275.0,48.9711,48.9802,48.7715,48.7896,16275.0
2022-11-16 14:35:00,53.78,54.01,53.77,53.94,17108.0,48.7896,48.9983,48.7806,48.9348,17108.0
2022-11-16 14:40:00,53.92,53.95,53.86,53.86,11864.0,48.9166,48.9439,48.8622,48.8622,11864.0
2022-11-16 14:45:00,53.87,53.89,53.8,53.82,9596.0,48.8713,48.8894,48.8078,48.8259,9596.0
2022-11-16 14:50:00,53.83,53.92,53.81,53.87,19260.0,48.835,48.9166,48.8169,48.8713,19260.0
2022-11-16 14:55:00,53.87,54.02,53.87,54.02,12556.0,48.8713,49.0074,48.8713,49.0074,12556.0
2022-11-16 15:00:00,54.0,54.06,53.93,53.93,13277.0,48.9892,49.0437,48.9257,48.9257,13277.0
2022-11-16 15:05:00,53.94,53.95,53.74,53.78,14114.0,48.9348,48.9439,48.7533,48.7896,14114.0
2022-11-16 15:10:00,53.79,53.88,53.78,53.86,17621.0,48.7987,48.8804,48.7896,48.8622,17621.0
2022-11-16 15:15:00,53.86,53.91,53.73,53.78,14890.0,48.8622,48.9076,48.7443,48.7896,14890.0
2022-11-16 15:20:00,53.78,53.84,53.56,53.67,79859.0,48.7896,48.8441,48.5901,48.6898,79859.0
2022-11-16 15:25:00,53.68,53.81,53.64,53.76,26949.0,48.6989,48.8169,48.6626,48.7715,26949.0
2022-11-16 15:30:00,53.76,53.82,53.61,53.62,31650.0,48.7715,48.8259,48.6354,48.6445,31650.0
2022-11-16 15:35:00,53.63,53.82,53.62,53.8,41595.0,48.6536,48.8259,48.6445,48.8078,41595.0
2022-11-16 15:40:00,53.8,54.0,53.79,53.99,38053.0,48.8078,48.9892,48.7987,48.9802,38053.0
2022-11-16 15:45:00,54.0,54.07,53.98,54.04,37746.0,48.9892,49.0527,48.9711,49.0255,37746.0
2022-11-16 15:50:00,54.06,54.09,54.0,54.05,64963.0,49.0437,49.0709,48.9892,49.0346,64963.0
2022-11-16 15:55:00,54.04,54.04,53.74,53.91,208401.0,49.0255,49.0255,48.7533,48.9076,208401.0
2022-11-17 09:30:00,52.95,53.08,52.68,52.85,20588.0,48.0367,48.1546,47.7917,47.9459,20588.0
2022-11-17 09:35:00,52.86,53.18,52.86,53.06,4623.0,47.955,48.2453,47.955,48.1364,4623.0
2022-11-17 09:40:00,52.95,53.18,52.86,52.98,7386.0,48.0367,48.2453,47.955,48.0639,7386.0
2022-11-17 09:45:00,52.92,53.27,52.84,53.12,5764.0,48.0094,48.327,47.9369,48.1909,5764.0
2022-11-17 09:50:00,53.15,53.2,52.87,52.88,4955.0,48.2181,48.2635,47.9641,47.9732,4955.0
2022-11-17 09:55:00,52.88,53.04,52.84,52.93,8089.0,47.9732,48.1183,47.9369,48.0185,8089.0
2022-11-17 10:00:00,52.97,53.1,52.77,52.87,22792.0,48.0548,48.1727,47.8734,47.9641,22792.0
2022-11-17 10:05:00,52.91,52.95,52.66,52.7,10172.0,48.0004,48.0367,47.7736,47.8099,10172.0
2022-11-17 10:10:00,52.75,52.91,52.73,52.91,9557.0,47.8552,48.0004,47.8371,48.0004,9557.0
2022-11-17 10:15:00,52.97,53.25,52.96,53.25,3712.0,48.0548,48.3088,48.0457,48.3088,3712.0
2022-11-17 10:20:00,53.27,53.27,53.2,53.22,1870.0,48.327,48.327,48.2635,48.2816,1870.0
2022-11-17 10:25:00,53.23,53.43,53.22,53.37,5938.0,48.2907,48.4721,48.2816,48.4177,5938.0
2022-11-17 10:30:00,53.43,53.43,53.29,53.36,11052.0,48.4721,48.4721,48.3451,48.4086,11052.0
2022-11-17 10:35:00,53.32,53.48,53.23,53.47,7371.0,48.3723,48.5175,48.2907,48.5084,7371.0
2022-11-17 10:40:00,53.43,53.58,53.43,53.52,5212.0,48.4721,48.6082,48.4721,48.5538,5212.0
2022-11-17 10:45:00,53.5,53.5,53.15,53.18,7002.0,48.5356,48.5356,48.2181,48.2453,7002.0
2022-11-17 10:50:00,53.22,53.35,53.21,53.32,7109.0,48.2816,48.3995,48.2725,48.3723,7109.0
2022-11-17 10:55:00,53.3,53.3,53.06,53.11,4756.0,48.3542,48.3542,48.1364,48.1818,4756.0
2022-11-17 11:00:00,53.04,53.16,53.04,53.13,3418.0,48.1183,48.2272,48.1183,48.2,3418.0
2022-11-17 11:05:00,53.15,53.34,53.14,53.14,8452.0,48.2181,48.3905,48.209,48.209,8452.0
2022-11-17 11:10:00,53.09,53.16,53.04,53.16,3089.0,48.1637,48.2272,48.1183,48.2272,3089.0
2022-11-17 11:15:00,53.21,53.33,53.18,53.26,10621.0,48.2725,48.3814,48.2453,48.3179,10621.0
2022-11-17 11:20:00,53.3,53.37,53.25,53.35,4198.0,48.3542,48.4177,48.3088,48.3995,4198.0
2022-11-17 11:25:00,53.4,53.42,53.32,53.37,4077.0,48.4449,48.463,48.3723,48.4177,4077.0
2022-11-17 11:30:00,53.36,53.37,53.22,53.22,6785.0,48.4086,48.4177,48.2816,48.2816,6785.0
2022-11-17 11:35:00,53.25,53.26,53.21,53.24,3752.0,48.3088,48.3179,48.2725,48.2997,3752.0
2022-11-17 11:40:00,53.26,53.3,53.17,53.29,7976.0,48.3179,48.3542,48.2362,48.3451,7976.0
2022-11-17 11:45:00,53.29,53.3,53.17,53.19,20537.0,48.3451,48.3542,48.2362,48.2544,20537.0
2022-11-17 11:50:00,53.21,53.27,53.18,53.25,6359.0,48.2725,48.327,48.2453,48.3088,6359.0
2022-11-17 11:55:00,53.26,53.64,53.26,53.62,5115.0,48.3179,48.6626,48.3179,48.6445,5115.0
2022-11-17 12:00:00,53.61,53.66,53.55,53.59,2808.0,48.6354,48.6808,48.581,48.6173,2808.0
2022-11-17 12:05:00,53.61,53.61,53.51,53.55,1868.0,48.6354,48.6354,48.5447,48.581,1868.0
2022-11-17 12:10:00,53.53,53.6,53.52,53.55,3322.0,48.5628,48.6263,48.5538,48.581,3322.0
2022-11-17 12:15:00,53.54,53.54,53.45,53.51,2500.0,48.5719,48.5719,48.4903,48.5447,2500.0
2022-11-17 12:20:00,53.56,53.56,53.5,53.52,4277.0,48.5901,48.5901,48.5356,48.5538,4277.0
2022-11-17 12:25:00,53.53,53.63,53.53,53.58,8509.0,48.5628,48.6536,48.5628,48.6082,8509.0
2022-11-17 12:30:00,53.57,53.69,53.56,53.62,7868.0,48.5991,48.708,48.5901,48.6445,7868.0
2022-11-17 12:35:00,53.64,53.9,53.62,53.9,4858.0,48.6626,48.8985,48.6445,48.8985,4858.0
2022-11-17 12:40:00,53.92,53.97,53.89,53.95,5345.0,48.9166,48.962,48.8894,48.9439,5345.0
2022-11-17 12:45:00,53.97,54.04,53.96,53.97,3108.0,48.962,49.0255,48.9529,48.962,3108.0
2022-11-17 12:50:00,54.0,54.18,54.0,54.16,5462.0,48.9892,49.1525,48.9892,49.1344,5462.0
2022-11-17 12:55:00,54.14,54.19,54.08,54.15,4291.0,49.1162,49.1616,49.0618,49.1253,4291.0
2022-11-17 13:00:00,54.18,54.19,54.13,54.13,3115.0,49.1525,49.1616,49.1072,49.1072,3115.0
2022-11-17 13:05:00,54.12,54.21,54.12,54.18,3718.0,49.0981,49.1797,49.0981,49.1525,3718.0
2022-11-17 13:10:00,54.18,54.32,54.18,54.21,3008.0,49.1525,49.2795,49.1525,49.1797,3008.0
2022-11-17 13:15:00,54.24,54.25,54.18,54.23,2905.0,49.207,49.216,49.1525,49.1979,2905.0
2022-11-17 13:20:00,54.22,54.27,54.21,54.26,2373.0,49.1888,49.2342,49.1797,49.2251,2373.0
2022-11-17 13:25:00,54.28,54.28,54.18,54.19,2754.0,49.2432,49.2432,49.1525,49.1616,2754.0
2022-11-17 13:30:00,54.2,54.21,54.08,54.16,4943.0,49.1707,49.1797,49.0618,49.1344,4943.0
2022-11-17 13:35:00,54.17,54.25,54.15,54.24,10379.0,49.1434,49.216,49.1253,49.207,10379.0
2022-11-17 13:40:00,54.26,54.26,54.16,54.18,2744.0,49.2251,49.2251,49.1344,49.1525,2744.0
2022-11-17 13:45:00,54.17,54.17,54.09,54.1,5540.0,49.1434,49.1434,49.0709,49.0799,5540.0
2022-11-17 13:50:00,54.12,54.2,54.07,54.19,7017.0,49.0981,49.1707,49.0527,49.1616,7017.0
2022-11-17 13:55:00,54.2,54.23,54.13,54.22,3460.0,49.1707,49.1979,49.1072,49.1888,3460.0
2022-11-17 14:00:00,54.22,54.34,54.2,54.34,3959.0,49.1888,49.2977,49.1707,49.2977,3959.0
2022-11-17 14:05:00,54.3,54.3,54.19,54.21,4865.0,49.2614,49.2614,49.1616,49.1797,4865.0
2022-11-17 14:10:00,54.19,54.19,54.11,54.16,7187.0,49.1616,49.1616,49.089,49.1344,7187.0
2022-11-17 14:15:00,54.18,54.18,54.07,54.1,5044.0,49.1525,49.1525,49.0527,49.0799,5044.0
2022-11-17 14:20:00,54.1,54.12,54.02,54.12,8485.0,49.0799,49.0981,49.0074,49.0981,8485.0
2022-11-17 14:25:00,54.11,54.23,54.1,54.16,4733.0,49.089,49.1979,49.0799,49.1344,4733.0
2022-11-17 14:30:00,54.15,54.22,54.14,54.2,4331.0,49.1253,49.1888,49.1162,49.1707,4331.0
2022-11-17 14:35:00,54.19,54.23,54.14,54.14,5472.0,49.1616,49.1979,49.1162,49.1162,5472.0
2022-11-17 14:40:00,54.18,54.26,54.14,54.16,7171.0,49.1525,49.2251,49.1162,49.1344,7171.0
2022-11-17 14:45:00,54.15,54.31,54.13,54.27,4528.0,49.1253,49.2705,49.1072,49.2342,4528.0
2022-11-17 14:50:00,54.25,54.38,54.24,54.38,5362.0,49.216,49.334,49.207,49.334,5362.0
2022-11-17 14:55:00,54.38,54.38,54.31,54.36,5258.0,49.334,49.334,49.2705,49.3158,5258.0
2022-11-17 15:00:00,54.36,54.42,54.33,54.38,9205.0,49.3158,49.3703,49.2886,49.334,9205.0
2022-11-17 15:05:00,54.37,54.49,54.36,54.39,7627.0,49.3249,49.4338,49.3158,49.343,7627.0
2022-11-17 15:10:00,54.39,54.39,54.27,54.3,6369.0,49.343,49.343,49.2342,49.2614,6369.0
2022-11-17 15:15:00,54.31,54.34,54.28,54.3,7118.0,49.2705,49.2977,49.2432,49.2614,7118.0
2022-11-17 15:20:00,54.26,54.31,54.22,54.29,7585.0,49.2251,49.2705,49.1888,49.2523,7585.0
2022-11-17 15:25:00,54.28,54.3,54.2,54.25,14230.0,49.2432,49.2614,49.1707,49.216,14230.0
2022-11-17 15:30:00,54.23,54.32,54.22,54.27,42036.0,49.1979,49.2795,49.1888,49.2342,42036.0
2022-11-17 15:35:00,54.28,54.38,54.25,54.36,11847.0,49.2432,49.334,49.216,49.3158,11847.0
2022-11-17 15:40:00,54.4,54.44,54.37,54.43,15356.0,49.3521,49.3884,49.3249,49.3793,15356.0
2022-11-17 15:45:00,54.44,54.61,54.42,54.57,23130.0,49.3884,49.5426,49.3703,49.5063,23130.0
2022-11-17 15:50:00,54.57,54.61,54.43,54.45,41735.0,49.5063,49.5426,49.3793,49.3975,41735.0
2022-11-17 15:55:00,54.43,54.43,54.31,54.42,144866.0,49.3793,49.3793,49.2705,49.3703,144866.0
2022-11-18 09:30:00,55.06,55.22,54.75,54.9,40393.0,49.9509,50.096,49.6696,49.8057,40393.0
2022-11-18 09:35:00,54.87,55.05,54.78,54.93,10903.0,49.7785,49.9418,49.6968,49.8329,10903.0
2022-11-18 09:40:00,54.83,54.83,54.36,54.39,7556.0,49.7422,49.7422,49.3158,49.343,7556.0
2022-11-18 09:45:00,54.4,54.67,54.34,54.46,8186.0,49.3521,49.5971,49.2977,49.4065,8186.0
2022-11-18 09:50:00,54.46,54.59,54.34,54.4,8148.0,49.4065,49.5245,49.2977,49.3521,8148.0
2022-11-18 09:55:00,54.37,54.53,54.22,54.26,20306.0,49.3249,49.47,49.1888,49.2251,20306.0
2022-11-18 10:00:00,54.26,54.29,53.89,53.97,11200.0,49.2251,49.2523,48.8894,48.962,11200.0
2022-11-18 10:05:00,53.95,54.03,53.86,54.01,7074.0,48.9439,49.0164,48.8622,48.9983,7074.0
2022-11-18 10:10:00,54.04,54.18,54.04,54.1,8179.0,49.0255,49.1525,49.0255,49.0799,8179.0
2022-11-18 10:15:00,54.07,54.23,54.03,54.16,7458.0,49.0527,49.1979,49.0164,49.1344,7458.0
2022-11-18 10:20:00,54.16,54.29,54.16,54.25,5650.0,49.1344,49.2523,49.1344,49.216,5650.0
2022-11-18 10:25:00,54.26,54.33,54.13,54.29,17119.0,49.2251,49.2886,49.1072,49.2523,17119.0
2022-11-18 10:30:00,54.25,54.31,54.23,54.27,5228.0,49.216,49.2705,49.1979,49.2342,5228.0
2022-11-18 10:35:00,54.29,54.37,54.2,54.25,8122.0,49.2523,49.3249,49.1707,49.216,8122.0
2022-11-18 10:40:00,54.23,54.33,54.17,54.17,51606.0,49.1979,49.2886,49.1434,49.1434,51606.0
2022-11-18 10:45:00,54.21,54.32,54.15,54.22,6365.0,49.1797,49.2795,49.1253,49.1888,6365.0
2022-11-18 10:50:00,54.21,54.31,54.18,54.28,3738.0,49.1797,49.2705,49.1525,49.2432,3738.0
2022-11-18 10:55:00,54.28,54.28,53.98,54.1,6404.0,49.2432,49.2432,48.9711,49.0799,6404.0
2022-11-18 11:00:00,54.11,54.13,53.96,54.05,4737.0,49.089,49.1072,48.9529,49.0346,4737.0
2022-11-18 11:05:00,54.03,54.12,54.02,54.12,2782.0,49.0164,49.0981,49.0074,49.0981,2782.0
2022-11-18 11:10:00,54.1,54.16,54.05,54.09,6286.0,49.0799,49.1344,49.0346,49.0709,6286.0
2022-11-18 11:15:00,54.08,54.2,54.05,54.15,4600.0,49.0618,49.1707,49.0346,49.1253,4600.0
2022-11-18 11:20:00,54.13,54.17,54.1,54.12,4401.0,49.1072,49.1434,49.0799,49.0981,4401.0
2022-11-18 11:25:00,54.13,54.14,54.01,54.03,3028.0,49.1072,49.1162,48.9983,49.0164,3028.0
2022-11-18 11:30:00,54.07,54.12,53.97,53.99,3592.0,49.0527,49.0981,48.962,48.9802,3592.0
2022-11-18 11:35:00,54.0,54.06,53.91,53.95,9676.0,48.9892,49.0437,48.9076,48.9439,9676.0
2022-11-18 11:40:00,53.96,54.0,53.92,53.97,5466.0,48.9529,48.9892,48.9166,48.962,5466.0
2022-11-18 11:45:00,53.98,54.04,53.88,53.89,4737.0,48.9711,49.0255,48.8804,48.8894,4737.0
2022-11-18 11:50:00,53.9,54.03,53.87,54.03,3500.0,48.8985,49.0164,48.8713,49.0164,3500.0
2022-11-18 11:55:00,54.05,54.05,53.96,54.05,11313.0,49.0346,49.0346,48.9529,49.0346,11313.0
2022-11-18 12:00:00,54.05,54.1,54.02,54.1,4330.0,49.0346,49.0799,49.0074,49.0799,4330.0
2022-11-18 12:05:00,54.09,54.1,53.97,54.01,4303.0,49.0709,49.0799,48.962,48.9983,4303.0
2022-11-18 12:10:00,54.01,54.11,54.01,54.11,5050.0,48.9983,49.089,48.9983,49.089,5050.0
2022-11-18 12:15:00,54.08,54.08,53.86,53.86,10513.0,49.0618,49.0618,48.8622,48.8622,10513.0
2022-11-18 12:20:00,53.83,53.87,53.72,53.75,4498.0,48.835,48.8713,48.7352,48.7624,4498.0
2022-11-18 12:25:00,53.74,53.84,53.73,53.79,12065.0,48.7533,48.8441,48.7443,48.7987,12065.0
2022-11-18 12:30:00,53.8,53.81,53.69,53.76,11100.0,48.8078,48.8169,48.708,48.7715,11100.0
2022-11-18 12:35:00,53.75,53.85,53.72,53.85,7073.0,48.7624,48.8531,48.7352,48.8531,7073.0
2022-11-18 12:40:00,53.85,53.86,53.76,53.79,10953.0,48.8531,48.8622,48.7715,48.7987,10953.0
2022-11-18 12:45:00,53.8,53.82,53.76,53.78,5997.0,48.8078,48.8259,48.7715,48.7896,5997.0
2022-11-18 12:50:00,53.78,53.81,53.71,53.73,4990.0,48.7896,48.8169,48.7261,48.7443,4990.0
2022-11-18 12:55:00,53.72,53.78,53.7,53.76,6694.0,48.7352,48.7896,48.7171,48.7715,6694.0
2022-11-18 13:00:00,53.77,53.79,53.73,53.76,4345.0,48.7806,48.7987,48.7443,48.7715,4345.0
2022-11-18 13:05:00,53.76,53.93,53.76,53.93,6365.0,48.7715,48.9257,48.7715,48.9257,6365.0
2022-11-18 13:10:00,53.91,53.92,53.89,53.9,2611.0,48.9076,48.9166,48.8894,48.8985,2611.0
2022-11-18 13:15:00,53.9,53.9,53.74,53.75,11688.0,48.8985,48.8985,48.7533,48.7624,11688.0
2022-11-18 13:20:00,53.74,53.78,53.71,53.75,14397.0,48.7533,48.7896,48.7261,48.7624,14397.0
2022-11-18 13:25:00,53.75,53.84,53.72,53.84,13474.0,48.7624,48.8441,48.7352,48.8441,13474.0
2022-11-18 13:30:00,53.85,53.9,53.74,53.78,9906.0,48.8531,48.8985,48.7533,48.7896,9906.0
2022-11-18 13:35:00,53.77,53.77,53.64,53.64,16413.0,48.7806,48.7806,48.6626,48.6626,16413.0
2022-11-18 13:40:00,53.65,53.72,53.65,53.65,15736.0,48.6717,48.7352,48.6717,48.6717,15736.0
2022-11-18 13:45:00,53.63,53.7,53.62,53.7,11188.0,48.6536,48.7171,48.6445,48.7171,11188.0
2022-11-18 13:50:00,53.71,53.87,53.71,53.82,7490.0,48.7261,48.8713,48.7261,48.8259,7490.0
2022-11-18 13:55:00,53.84,53.93,53.83,53.9,4981.0,48.8441,48.9257,48.835,48.8985,4981.0
2022-11-18 14:00:00,53.92,54.12,53.91,54.11,10251.0,48.9166,49.0981,48.9076,49.089,10251.0
2022-11-18 14:05:00,54.09,54.15,54.08,54.11,6384.0,49.0709,49.1253,49.0618,49.089,6384.0
2022-11-18 14:10:00,54.11,54.14,54.08,54.14,6993.0,49.089,49.1162,49.0618,49.1162,6993.0
2022-11-18 14:15:00,54.17,54.2,54.12,54.13,5845.0,49.1434,49.1707,49.0981,49.1072,5845.0
2022-11-18 14:20:00,54.11,54.22,54.11,54.14,21533.0,49.089,49.1888,49.089,49.1162,21533.0
2022-11-18 14:25:00,54.15,54.21,54.15,54.18,6605.0,49.1253,49.1797,49.1253,49.1525,6605.0
2022-11-18 14:30:00,54.19,54.24,54.11,54.15,15434.0,49.1616,49.207,49.089,49.1253,15434.0
2022-11-18 14:35:00,54.14,54.19,54.12,54.18,8677.0,49.1162,49.1616,49.0981,49.1525,8677.0
2022-11-18 14:40:00,54.19,54.24,54.15,54.16,3336.0,49.1616,49.207,49.1253,49.1344,3336.0
2022-11-18 14:45:00,54.16,54.17,54.09,54.15,7581.0,49.1344,49.1434,49.0709,49.1253,7581.0
2022-11-18 14:50:00,54.15,54.21,54.11,54.2,14805.0,49.1253,49.1797,49.089,49.1707,14805.0
2022-11-18 14:55:00,54.21,54.28,54.21,54.27,11880.0,49.1797,49.2432,49.1797,49.2342,11880.0
2022-11-18 15:00:00,54.25,54.35,54.25,54.35,5415.0,49.216,49.3067,49.216,49.3067,5415.0
2022-11-18 15:05:00,54.35,54.43,54.34,54.43,19991.0,49.3067,49.3793,49.2977,49.3793,19991.0
2022-11-18 15:10:00,54.44,54.48,54.39,54.41,10657.0,49.3884,49.4247,49.343,49.3612,10657.0
2022-11-18 15:15:00,54.41,54.42,54.32,54.34,11948.0,49.3612,49.3703,49.2795,49.2977,11948.0
2022-11-18 15:20:00,54.34,54.34,54.25,54.28,10333.0,49.2977,49.2977,49.216,49.2432,10333.0
2022-11-18 15:25:00,54.3,54.57,54.29,54.57,9935.0,49.2614,49.5063,49.2523,49.5063,9935.0
2022-11-18 15:30:00,54.56,54.57,54.47,54.48,16522.0,49.4973,49.5063,49.4156,49.4247,16522.0
2022-11-18 15:35:00,54.48,54.65,54.47,54.65,13250.0,49.4247,49.5789,49.4156,49.5789,13250.0
2022-11-18 15:40:00,54.64,54.67,54.61,54.63,16009.0,49.5698,49.5971,49.5426,49.5608,16009.0
2022-11-18 15:45:00,54.63,54.76,54.57,54.74,29497.0,49.5608,49.6787,49.5063,49.6606,29497.0
2022-11-18 15:50:00,54.76,54.81,54.48,54.48,55032.0,49.6787,49.7241,49.4247,49.4247,55032.0
2022-11-18 15:55:00,54.47,54.59,54.42,54.58,66270.0,49.4156,49.5245,49.3703,49.5154,66270.0
2022-11-21 09:30:00,53.85,54.09,53.49,53.51,27940.0,48.8531,49.0709,48.5265,48.5447,27940.0
2022-11-21 09:35:00,53.55,53.58,53.33,53.53,7406.0,48.581,48.6082,48.3814,48.5628,7406.0
2022-11-21 09:40:00,53.53,53.62,53.47,53.47,5367.0,48.5628,48.6445,48.5084,48.5084,5367.0
2022-11-21 09:45:00,53.49,53.73,53.49,53.66,5278.0,48.5265,48.7443,48.5265,48.6808,5278.0
2022-11-21 09:50:00,53.62,53.79,53.59,53.73,6390.0,48.6445,48.7987,48.6173,48.7443,6390.0
2022-11-21 09:55:00,53.77,53.87,53.73,53.82,6869.0,48.7806,48.8713,48.7443,48.8259,6869.0
2022-11-21 10:00:00,53.8,53.96,53.8,53.89,6240.0,48.8078,48.9529,48.8078,48.8894,6240.0
2022-11-21 10:05:00,53.89,54.06,53.89,54.05,6590.0,48.8894,49.0437,48.8894,49.0346,6590.0
2022-11-21 10:10:00,54.07,54.13,53.95,53.98,17193.0,49.0527,49.1072,48.9439,48.9711,17193.0
2022-11-21 10:15:00,53.96,54.07,53.85,53.98,31677.0,48.9529,49.0527,48.8531,48.9711,31677.0
2022-11-21 10:20:00,53.89,54.05,53.77,54.05,27963.0,48.8894,49.0346,48.7806,49.0346,27963.0
2022-11-21 10:25:00,54.04,54.15,53.98,54.01,20251.0,49.0255,49.1253,48.9711,48.9983,20251.0
2022-11-21 10:30:00,53.99,54.1,53.91,53.97,15017.0,48.9802,49.0799,48.9076,48.962,15017.0
2022-11-21 10:35:00,53.94,54.17,53.94,54.09,9108.0,48.9348,49.1434,48.9348,49.0709,9108.0
2022-11-21 10:40:00,54.12,54.19,54.0,54.03,36423.0,49.0981,49.1616,48.9892,49.0164,36423.0
2022-11-21 10:45:00,54.0,54.09,53.99,54.08,31611.0,48.9892,49.0709,48.9802,49.0618,31611.0
2022-11-21 10:50:00,54.1,54.24,54.09,54.19,7993.0,49.0799,49.207,49.0709,49.1616,7993.0
2022-11-21 10:55:00,54.2,54.26,54.13,54.22,6981.0,49.1707,49.2251,49.1072,49.1888,6981.0
2022-11-21 11:00:00,54.15,54.23,54.15,54.21,8925.0,49.1253,49.1979,49.1253,49.1797,8925.0
2022-11-21 11:05:00,54.2,54.39,54.2,54.33,9408.0,49.1707,49.343,49.1707,49.2886,9408.0
2022-11-21 11:10:00,54.31,54.39,54.24,54.36,10058.0,49.2705,49.343,49.207,49.3158,10058.0
2022-11-21 11:15:00,54.36,54.38,54.35,54.35,4391.0,49.3158,49.334,49.3067,49.3067,4391.0
2022-11-21 11:20:00,54.36,54.56,54.36,54.55,12342.0,49.3158,49.4973,49.3158,49.4882,12342.0
2022-11-21 11:25:00,54.55,54.55,54.37,54.37,14970.0,49.4882,49.4882,49.3249,49.3249,14970.0
2022-11-21 11:30:00,54.39,54.45,54.37,54.38,5763.0,49.343,49.3975,49.3249,49.334,5763.0
2022-11-21 11:35:00,54.39,54.41,54.29,54.3,8650.0,49.343,49.3612,49.2523,49.2614,8650.0
2022-11-21 11:40:00,54.32,54.4,54.3,54.34,7000.0,49.2795,49.3521,49.2614,49.2977,7000.0
2022-11-21 11:45:00,54.33,54.34,54.23,54.27,11491.0,49.2886,49.2977,49.1979,49.2342,11491.0
2022-11-21 11:50:00,54.31,54.33,54.27,54.28,8520.0,49.2705,49.2886,49.2342,49.2432,8520.0
2022-11-21 11:55:00,54.26,54.27,53.96,54.06,15074.0,49.2251,49.2342,48.9529,49.0437,15074.0
2022-11-21 12:00:00,54.05,54.16,54.04,54.09,4594.0,49.0346,49.1344,49.0255,49.0709,4594.0
2022-11-21 12:05:00,54.1,54.14,54.07,54.13,4259.0,49.0799,49.1162,49.0527,49.1072,4259.0
2022-11-21 12:10:00,54.11,54.16,54.09,54.1,9007.0,49.089,49.1344,49.0709,49.0799,9007.0
2022-11-21 12:15:00,54.11,54.13,54.01,54.04,4833.0,49.089,49.1072,48.9983,49.0255,4833.0
2022-11-21 12:20:00,54.07,54.1,54.05,54.06,7037.0,49.0527,49.0799,49.0346,49.0437,7037.0
2022-11-21 12:25:00,54.06,54.09,53.95,53.96,5258.0,49.0437,49.0709,48.9439,48.9529,5258.0
2022-11-21 12:30:00,53.96,54.08,53.95,54.08,5242.0,48.9529,49.0618,48.9439,49.0618,5242.0
2022-11-21 12:35:00,54.07,54.17,54.07,54.08,3722.0,49.0527,49.1434,49.0527,49.0618,3722.0
2022-11-21 12:40:00,54.06,54.15,54.06,54.15,3479.0,49.0437,49.1253,49.0437,49.1253,3479.0
2022-11-21 12:45:00,54.14,54.14,54.0,54.0,3861.0,49.1162,49.1162,48.9892,48.9892,3861.0
2022-11-21 12:50:00,53.99,54.03,53.94,54.01,4477.0,48.9802,49.0164,48.9348,48.9983,4477.0
2022-11-21 12:55:00,54.03,54.09,54.0,54.03,3482.0,49.0164,49.0709,48.9892,49.0164,3482.0
2022-11-21 13:00:00,54.04,54.09,54.04,54.08,1900.0,49.0255,49.0709,49.0255,49.0618,1900.0
2022-11-21 13:05:00,54.06,54.14,54.05,54.12,6693.0,49.0437,49.1162,49.0346,49.0981,6693.0
2022-11-21 13:10:00,54.11,54.18,54.11,54.15,12936.0,49.089,49.1525,49.089,49.1253,12936.0
2022-11-21 13:15:00,54.15,54.26,54.14,54.25,11309.0,49.1253,49.2251,49.1162,49.216,11309.0
2022-11-21 13:20:00,54.27,54.31,54.27,54.29,8570.0,49.2342,49.2705,49.2342,49.2523,8570.0
2022-11-21 13:25:00,54.28,54.3,54.2,54.23,5677.0,49.2432,49.2614,49.1707,49.1979,5677.0
2022-11-21 13:30:00,54.23,54.28,54.21,54.28,1867.0,49.1979,49.2432,49.1797,49.2432,1867.0
2022-11-21 13:35:00,54.28,54.41,54.27,54.4,20087.0,49.2432,49.3612,49.2342,49.3521,20087.0
2022-11-21 13:40:00,54.38,54.41,54.18,54.27,43135.0,49.334,49.3612,49.1525,49.2342,43135.0
2022-11-21 13:45:00,54.29,54.3,54.25,54.29,5141.0,49.2523,49.2614,49.216,49.2523,5141.0
2022-11-21 13:50:00,54.29,54.32,54.2,54.21,5331.0,49.2523,49.2795,49.1707,49.1797,5331.0
2022-11-21 13:55:00,54.22,54.23,54.15,54.16,3141.0,49.1888,49.1979,49.1253,49.1344,3141.0
2022-11-21 14:00:00,54.17,54.19,54.14,54.17,9172.0,49.1434,49.1616,49.1162,49.1434,9172.0
2022-11-21 14:05:00,54.18,54.23,54.17,54.17,2816.0,49.1525,49.1979,49.1434,49.1434,2816.0
2022-11-21 14:10:00,54.18,54.25,54.17,54.24,4497.0,49.1525,49.216,49.1434,49.207,4497.0
2022-11-21 14:15:00,54.22,54.27,54.21,54.21,5900.0,49.1888,49.2342,49.1797,49.1797,5900.0
2022-11-21 14:20:00,54.22,54.23,54.03,54.05,5741.0,49.1888,49.1979,49.0164,49.0346,5741.0
2022-11-21 14:25:00,54.03,54.12,54.03,54.06,4872.0,49.0164,49.0981,49.0164,49.0437,4872.0
2022-11-21 14:30:00,54.05,54.1,54.04,54.09,4764.0,49.0346,49.0799,49.0255,49.0709,4764.0
2022-11-21 14:35:00,54.09,54.12,54.03,54.11,8126.0,49.0709,49.0981,49.0164,49.089,8126.0
2022-11-21 14:40:00,54.12,54.13,54.03,54.04,9044.0,49.0981,49.1072,49.0164,49.0255,9044.0
2022-11-21 14:45:00,54.04,54.07,54.01,54.07,11979.0,49.0255,49.0527,48.9983,49.0527,11979.0
2022-11-21 14:50:00,54.07,54.23,54.07,54.21,8586.0,49.0527,49.1979,49.0527,49.1797,8586.0
2022-11-21 14:55:00,54.21,54.23,54.05,54.06,13989.0,49.1797,49.1979,49.0346,49.0437,13989.0
2022-11-21 15:00:00,54.06,54.22,54.06,54.22,7720.0,49.0437,49.1888,49.0437,49.1888,7720.0
2022-11-21 15:05:00,54.22,54.22,54.09,54.15,9242.0,49.1888,49.1888,49.0709,49.1253,9242.0
2022-11-21 15:10:00,54.13,54.17,54.1,54.13,7990.0,49.1072,49.1434,49.0799,49.1072,7990.0
2022-11-21 15:15:00,54.14,54.26,54.14,54.24,6379.0,49.1162,49.2251,49.1162,49.207,6379.0
2022-11-21 15:20:00,54.23,54.25,54.14,54.17,14187.0,49.1979,49.216,49.1162,49.1434,14187.0
2022-11-21 15:25:00,54.17,54.27,54.16,54.26,11826.0,49.1434,49.2342,49.1344,49.2251,11826.0
2022-11-21 15:30:00,54.26,54.31,54.21,54.21,11212.0,49.2251,49.2705,49.1797,49.1797,11212.0
2022-11-21 15:35:00,54.21,54.29,54.17,54.19,16099.0,49.1797,49.2523,49.1434,49.1616,16099.0
2022-11-21 15:40:00,54.19,54.19,54.03,54.12,85377.0,49.1616,49.1616,49.0164,49.0981,85377.0
2022-11-21 15:45:00,54.11,54.17,54.06,54.13,16180.0,49.089,49.1434,49.0437,49.1072,16180.0
2022-11-21 15:50:00,54.12,54.21,54.09,54.13,34580.0,49.0981,49.1797,49.0709,49.1072,34580.0
2022-11-21 15:55:00,54.14,54.16,54.08,54.11,98270.0,49.1162,49.1344,49.0618,49.089,98270.0
2022-11-22 09:30:00,54.56,54.61,54.2,54.33,33141.0,49.4973,49.5426,49.1707,49.2886,33141.0
2022-11-22 09:35:00,54.37,54.49,53.79,53.88,22734.0,49.3249,49.4338,48.7987,48.8804,22734.0
2022-11-22 09:40:00,53.88,53.91,53.6,53.86,14046.0,48.8804,48.9076,48.6263,48.8622,14046.0
2022-11-22 09:45:00,53.89,54.24,53.89,54.15,45091.0,48.8894,49.207,48.8894,49.1253,45091.0
2022-11-22 09:50:00,54.15,54.35,54.13,54.35,9359.0,49.1253,49.3067,49.1072,49.3067,9359.0
2022-11-22 09:55:00,54.33,54.4,54.28,54.38,10549.0,49.2886,49.3521,49.2432,49.334,10549.0
2022-11-22 10:00:00,54.33,54.41,54.27,54.32,16000.0,49.2886,49.3612,49.2342,49.2795,16000.0
2022-11-22 10:05:00,54.36,54.49,54.35,54.37,8420.0,49.3158,49.4338,49.3067,49.3249,8420.0
2022-11-22 10:10:00,54.38,54.43,54.34,54.42,10136.0,49.334,49.3793,49.2977,49.3703,10136.0
2022-11-22 10:15:00,54.44,54.55,54.38,54.5,7506.0,49.3884,49.4882,49.334,49.4428,7506.0
2022-11-22 10:20:00,54.51,54.58,54.47,54.48,5619.0,49.4519,49.5154,49.4156,49.4247,5619.0
2022-11-22 10:25:00,54.46,54.59,54.44,54.57,8655.0,49.4065,49.5245,49.3884,49.5063,8655.0
2022-11-22 10:30:00,54.59,54.62,54.5,54.55,11752.0,49.5245,49.5517,49.4428,49.4882,11752.0
2022-11-22 10:35:00,54.56,54.75,54.56,54.69,10510.0,49.4973,49.6696,49.4973,49.6152,10510.0
2022-11-22 10:40:00,54.71,54.74,54.57,54.63,4001.0,49.6333,49.6606,49.5063,49.5608,4001.0
2022-11-22 10:45:00,54.63,54.81,54.58,54.8,4125.0,49.5608,49.7241,49.5154,49.715,4125.0
2022-11-22 10:50:00,54.81,54.83,54.7,54.72,10247.0,49.7241,49.7422,49.6243,49.6424,10247.0
2022-11-22 10:55:00,54.71,54.75,54.64,54.72,11983.0,49.6333,49.6696,49.5698,49.6424,11983.0
2022-11-22 11:00:00,54.72,54.72,54.55,54.56,10629.0,49.6424,49.6424,49.4882,49.4973,10629.0
2022-11-22 11:05:00,54.57,54.65,54.52,54.63,8047.0,49.5063,49.5789,49.461,49.5608,8047.0
2022-11-22 11:10:00,54.64,54.78,54.56,54.57,12559.0,49.5698,49.6968,49.4973,49.5063,12559.0
2022-11-22 11:15:00,54.55,54.55,54.42,54.5,8646.0,49.4882,49.4882,49.3703,49.4428,8646.0
2022-11-22 11:20:00,54.48,54.51,54.41,54.46,10043.0,49.4247,49.4519,49.3612,49.4065,10043.0
2022-11-22 11:25:00,54.48,54.54,54.41,54.41,7199.0,49.4247,49.4791,49.3612,49.3612,7199.0
2022-11-22 11:30:00,54.4,54.4,54.23,54.3,21239.0,49.3521,49.3521,49.1979,49.2614,21239.0
2022-11-22 11:35:00,54.29,54.33,54.17,54.33,8039.0,49.2523,49.2886,49.1434,49.2886,8039.0
2022-11-22 11:40:00,54.31,54.35,54.26,54.26,6334.0,49.2705,49.3067,49.2251,49.2251,6334.0
2022-11-22 11:45:00,54.24,54.29,54.21,54.28,5848.0,49.207,49.2523,49.1797,49.2432,5848.0
2022-11-22 11:50:00,54.27,54.33,54.24,54.28,6237.0,49.2342,49.2886,49.207,49.2432,6237.0
2022-11-22 11:55:00,54.27,54.31,54.22,54.27,6103.0,49.2342,49.2705,49.1888,49.2342,6103.0
2022-11-22 12:00:00,54.26,54.3,54.23,54.27,5284.0,49.2251,49.2614,49.1979,49.2342,5284.0
2022-11-22 12:05:00,54.27,54.38,54.2,54.32,10676.0,49.2342,49.334,49.1707,49.2795,10676.0
2022-11-22 12:10:00,54.33,54.38,54.31,54.33,5384.0,49.2886,49.334,49.2705,49.2886,5384.0
2022-11-22 12:15:00,54.36,54.38,54.31,54.33,3683.0,49.3158,49.334,49.2705,49.2886,3683.0
2022-11-22 12:20:00,54.32,54.34,54.18,54.27,6323.0,49.2795,49.2977,49.1525,49.2342,6323.0
2022-11-22 12:25:00,54.27,54.3,54.21,54.21,1728.0,49.2342,49.2614,49.1797,49.1797,1728.0
2022-11-22 12:30:00,54.2,54.21,54.14,54.15,10221.0,49.1707,49.1797,49.1162,49.1253,10221.0
2022-11-22 12:35:00,54.18,54.19,54.13,54.17,4416.0,49.1525,49.1616,49.1072,49.1434,4416.0
2022-11-22 12:40:00,54.17,54.19,54.11,54.19,7610.0,49.1434,49.1616,49.089,49.1616,7610.0
2022-11-22 12:45:00,54.18,54.19,54.15,54.16,5699.0,49.1525,49.1616,49.1253,49.1344,5699.0
2022-11-22 12:50:00,54.15,54.16,54.08,54.11,6816.0,49.1253,49.1344,49.0618,49.089,6816.0
2022-11-22 12:55:00,54.13,54.16,54.11,54.11,2370.0,49.1072,49.1344,49.089,49.089,2370.0
2022-11-22 13:00:00,54.1,54.17,54.08,54.14,8576.0,49.0799,49.1434,49.0618,49.1162,8576.0
2022-11-22 13:05:00,54.13,54.24,54.1,54.22,7164.0,49.1072,49.207,49.0799,49.1888,7164.0
2022-11-22 13:10:00,54.2,54.24,54.18,54.23,5134.0,49.1707,49.207,49.1525,49.1979,5134.0
2022-11-22 13:15:00,54.23,54.27,54.22,54.26,3349.0,49.1979,49.2342,49.1888,49.2251,3349.0
2022-11-22 13:20:00,54.27,54.31,54.24,54.27,9966.0,49.2342,49.2705,49.207,49.2342,9966.0
2022-11-22 13:25:00,54.24,54.28,54.24,54.25,3828.0,49.207,49.2432,49.207,49.216,3828.0
2022-11-22 13:30:00,54.24,54.26,54.21,54.21,3381.0,49.207,49.2251,49.1797,49.1797,3381.0
2022-11-22 13:35:00,54.22,54.22,54.16,54.2,5476.0,49.1888,49.1888,49.1344,49.1707,5476.0
2022-11-22 13:40:00,54.2,54.2,54.12,54.12,5286.0,49.1707,49.1707,49.0981,49.0981,5286.0
2022-11-22 13:45:00,54.13,54.16,54.09,54.14,6927.0,49.1072,49.1344,49.0709,49.1162,6927.0
2022-11-22 13:50:00,54.15,54.2,54.11,54.17,27885.0,49.1253,49.1707,49.089,49.1434,27885.0
2022-11-22 13:55:00,54.19,54.21,54.14,54.21,6478.0,49.1616,49.1797,49.1162,49.1797,6478.0
2022-11-22 14:00:00,54.21,54.22,54.16,54.17,3467.0,49.1797,49.1888,49.1344,49.1434,3467.0
2022-11-22 14:05:00,54.18,54.18,54.05,54.06,5686.0,49.1525,49.1525,49.0346,49.0437,5686.0
2022-11-22 14:10:00,54.07,54.09,54.03,54.07,6417.0,49.0527,49.0709,49.0164,49.0527,6417.0
2022-11-22 14:15:00,54.05,54.12,54.04,54.05,54823.0,49.0346,49.0981,49.0255,49.0346,54823.0
2022-11-22 14:20:00,54.06,54.24,54.06,54.24,7828.0,49.0437,49.207,49.0437,49.207,7828.0
2022-11-22 14:25:00,54.24,54.24,54.18,54.24,5047.0,49.207,49.207,49.1525,49.207,5047.0
2022-11-22 14:30:00,54.24,54.26,54.19,54.21,6459.0,49.207,49.2251,49.1616,49.1797,6459.0
2022-11-22 14:35:00,54.21,54.31,54.21,54.27,5727.0,49.1797,49.2705,49.1797,49.2342,5727.0
2022-11-22 14:40:00,54.27,54.28,54.19,54.2,2037.0,49.2342,49.2432,49.1616,49.1707,2037.0
2022-11-22 14:45:00,54.2,54.2,54.14,54.16,5059.0,49.1707,49.1707,49.1162,49.1344,5059.0
2022-11-22 14:50:00,54.16,54.19,54.13,54.14,3577.0,49.1344,49.1616,49.1072,49.1162,3577.0
2022-11-22 14:55:00,54.11,54.12,54.08,54.08,3125.0,49.089,49.0981,49.0618,49.0618,3125.0
2022-11-22 15:00:00,54.08,54.11,54.02,54.05,6008.0,49.0618,49.089,49.0074,49.0346,6008.0
2022-11-22 15:05:00,54.05,54.07,54.02,54.04,5270.0,49.0346,49.0527,49.0074,49.0255,5270.0
2022-11-22 15:10:00,54.03,54.05,53.98,54.0,7306.0,49.0164,49.0346,48.9711,48.9892,7306.0
2022-11-22 15:15:00,54.0,54.01,53.94,53.98,4982.0,48.9892,48.9983,48.9348,48.9711,4982.0
2022-11-22 15:20:00,53.98,54.08,53.98,54.02,6629.0,48.9711,49.0618,48.9711,49.0074,6629.0
2022-11-22 15:25:00,54.01,54.06,53.96,54.0,13796.0,48.9983,49.0437,48.9529,48.9892,13796.0
2022-11-22 15:30:00,54.0,54.03,53.94,53.95,16889.0,48.9892,49.0164,48.9348,48.9439,16889.0
2022-11-22 15:35:00,53.96,53.97,53.87,53.87,16485.0,48.9529,48.962,48.8713,48.8713,16485.0
2022-11-22 15:40:00,53.86,53.89,53.78,53.82,20107.0,48.8622,48.8894,48.7896,48.8259,20107.0
2022-11-22 15:45:00,53.81,53.98,53.8,53.98,32876.0,48.8169,48.9711,48.8078,48.9711,32876.0
2022-11-22 15:50:00,53.97,54.09,53.95,54.07,64292.0,48.962,49.0709,48.9439,49.0527,64292.0
2022-11-22 15:55:00,54.07,54.26,54.05,54.1,200033.0,49.0527,49.2251,49.0346,49.0799,200033.0
2022-11-23 09:30:00,54.34,54.63,54.14,54.61,20607.0,49.2977,49.5608,49.1162,49.5426,20607.0
2022-11-23 09:35:00,54.65,54.85,54.5,54.77,15502.0,49.5789,49.7604,49.4428,49.6878,15502.0
2022-11-23 09:40:00,54.75,54.9,54.67,54.7,6815.0,49.6696,49.8057,49.5971,49.6243,6815.0
2022-11-23 09:45:00,54.78,54.96,54.69,54.69,6644.0,49.6968,49.8601,49.6152,49.6152,6644.0
2022-11-23 09:50:00,54.73,54.86,54.67,54.81,3332.0,49.6515,49.7694,49.5971,49.7241,3332.0
2022-11-23 09:55:00,54.79,54.86,54.74,54.82,3533.0,49.7059,49.7694,49.6606,49.7331,3533.0
2022-11-23 10:00:00,54.87,54.94,54.75,54.85,6470.0,49.7785,49.842,49.6696,49.7604,6470.0
2022-11-23 10:05:00,54.78,54.91,54.78,54.81,3261.0,49.6968,49.8148,49.6968,49.7241,3261.0
2022-11-23 10:10:00,54.82,54.94,54.81,54.83,4781.0,49.7331,49.842,49.7241,49.7422,4781.0
2022-11-23 10:15:00,54.83,54.89,54.74,54.78,11170.0,49.7422,49.7966,49.6606,49.6968,11170.0
2022-11-23 10:20:00,54.77,54.81,54.64,54.77,8232.0,49.6878,49.7241,49.5698,49.6878,8232.0
2022-11-23 10:25:00,54.77,54.83,54.71,54.82,13078.0,49.6878,49.7422,49.6333,49.7331,13078.0
2022-11-23 10:30:00,54.82,54.93,54.77,54.91,12156.0,49.7331,49.8329,49.6878,49.8148,12156.0
2022-11-23 10:35:00,54.96,54.96,54.81,54.85,7774.0,49.8601,49.8601,49.7241,49.7604,7774.0
2022-11-23 10:40:00,54.87,54.87,54.72,54.72,5342.0,49.7785,49.7785,49.6424,49.6424,5342.0
2022-11-23 10:45:00,54.74,54.77,54.71,54.75,4586.0,49.6606,49.6878,49.6333,49.6696,4586.0
2022-11-23 10:50:00,54.76,54.79,54.66,54.69,6395.0,49.6787,49.7059,49.588,49.6152,6395.0
2022-11-23 10:55:00,54.69,54.79,54.68,54.79,3296.0,49.6152,49.7059,49.6061,49.7059,3296.0
2022-11-23 11:00:00,54.79,54.85,54.67,54.69,20519.0,49.7059,49.7604,49.5971,49.6152,20519.0
2022-11-23 11:05:00,54.69,54.78,54.66,54.73,11920.0,49.6152,49.6968,49.588,49.6515,11920.0
2022-11-23 11:10:00,54.73,54.75,54.67,54.72,5833.0,49.6515,49.6696,49.5971,49.6424,5833.0
2022-11-23 11:15:00,54.72,54.72,54.52,54.54,4647.0,49.6424,49.6424,49.461,49.4791,4647.0
2022-11-23 11:20:00,54.5,54.67,54.5,54.61,6641.0,49.4428,49.5971,49.4428,49.5426,6641.0
2022-11-23 11:25:00,54.61,54.63,54.54,54.59,5639.0,49.5426,49.5608,49.4791,49.5245,5639.0
2022-11-23 11:30:00,54.58,54.6,54.52,54.6,2600.0,49.5154,49.5335,49.461,49.5335,2600.0
2022-11-23 11:35:00,54.63,54.72,54.57,54.71,8056.0,49.5608,49.6424,49.5063,49.6333,8056.0
2022-11-23 11:40:00,54.73,54.73,54.65,54.65,4540.0,49.6515,49.6515,49.5789,49.5789,4540.0
2022-11-23 11:45:00,54.65,54.65,54.43,54.44,2946.0,49.5789,49.5789,49.3793,49.3884,2946.0
2022-11-23 11:50:00,54.42,54.48,54.22,54.23,4194.0,49.3703,49.4247,49.1888,49.1979,4194.0
2022-11-23 11:55:00,54.23,54.27,54.18,54.22,4808.0,49.1979,49.2342,49.1525,49.1888,4808.0
2022-11-23 12:00:00,54.23,54.25,54.2,54.23,3843.0,49.1979,49.216,49.1707,49.1979,3843.0
2022-11-23 12:05:00,54.24,54.33,54.21,54.33,4016.0,49.207,49.2886,49.1797,49.2886,4016.0
2022-11-23 12:10:00,54.27,54.31,54.21,54.28,4540.0,49.2342,49.2705,49.1797,49.2432,4540.0
2022-11-23 12:15:00,54.28,54.37,54.27,54.34,4788.0,49.2432,49.3249,49.2342,49.2977,4788.0
2022-11-23 12:20:00,54.34,54.41,54.27,54.34,5693.0,49.2977,49.3612,49.2342,49.2977,5693.0
2022-11-23 12:25:00,54.34,54.39,54.33,54.39,4184.0,49.2977,49.343,49.2886,49.343,4184.0
2022-11-23 12:30:00,54.41,54.45,54.37,54.42,4755.0,49.3612,49.3975,49.3249,49.3703,4755.0
2022-11-23 12:35:00,54.41,54.48,54.39,54.43,4148.0,49.3612,49.4247,49.343,49.3793,4148.0
2022-11-23 12:40:00,54.44,54.46,54.23,54.26,8334.0,49.3884,49.4065,49.1979,49.2251,8334.0
2022-11-23 12:45:00,54.26,54.43,54.25,54.41,4165.0,49.2251,49.3793,49.216,49.3612,4165.0
2022-11-23 12:50:00,54.4,54.4,54.22,54.26,5521.0,49.3521,49.3521,49.1888,49.2251,5521.0
2022-11-23 12:55:00,54.26,54.27,54.11,54.2,8248.0,49.2251,49.2342,49.089,49.1707,8248.0
2022-11-23 13:00:00,54.19,54.3,54.19,54.23,4113.0,49.1616,49.2614,49.1616,49.1979,4113.0
2022-11-23 13:05:00,54.25,54.27,54.22,54.22,4759.0,49.216,49.2342,49.1888,49.1888,4759.0
2022-11-23 13:10:00,54.22,54.23,54.16,54.16,6571.0,49.1888,49.1979,49.1344,49.1344,6571.0
2022-11-23 13:15:00,54.17,54.23,54.17,54.17,4432.0,49.1434,49.1979,49.1434,49.1434,4432.0
2022-11-23 13:20:00,54.19,54.27,54.18,54.27,6150.0,49.1616,49.2342,49.1525,49.2342,6150.0
2022-11-23 13:25:00,54.28,54.38,54.28,54.38,6117.0,49.2432,49.334,49.2432,49.334,6117.0
2022-11-23 13:30:00,54.41,54.43,54.38,54.4,6440.0,49.3612,49.3793,49.334,49.3521,6440.0
2022-11-23 13:35:00,54.39,54.43,54.37,54.37,3285.0,49.343,49.3793,49.3249,49.3249,3285.0
2022-11-23 13:40:00,54.37,54.43,54.37,54.43,2744.0,49.3249,49.3793,49.3249,49.3793,2744.0
2022-11-23 13:45:00,54.43,54.43,54.36,54.41,5442.0,49.3793,49.3793,49.3158,49.3612,5442.0
2022-11-23 13:50:00,54.37,54.37,54.27,54.3,3390.0,49.3249,49.3249,49.2342,49.2614,3390.0
2022-11-23 13:55:00,54.3,54.32,54.25,54.28,7855.0,49.2614,49.2795,49.216,49.2432,7855.0
2022-11-23 14:00:00,54.31,54.55,54.22,54.54,11673.0,49.2705,49.4882,49.1888,49.4791,11673.0
2022-11-23 14:05:00,54.49,54.52,54.39,54.43,6573.0,49.4338,49.461,49.343,49.3793,6573.0
2022-11-23 14:10:00,54.44,54.44,54.28,54.39,6912.0,49.3884,49.3884,49.2432,49.343,6912.0
2022-11-23 14:15:00,54.42,54.46,54.34,54.34,4903.0,49.3703,49.4065,49.2977,49.2977,4903.0
2022-11-23 14:20:00,54.37,54.4,54.33,54.4,3856.0,49.3249,49.3521,49.2886,49.3521,3856.0
2022-11-23 14:25:00,54.36,54.48,54.36,54.39,6115.0,49.3158,49.4247,49.3158,49.343,6115.0
2022-11-23 14:30:00,54.37,54.37,54.31,54.33,3389.0,49.3249,49.3249,49.2705,49.2886,3389.0
2022-11-23 14:35:00,54.29,54.29,54.19,54.23,4268.0,49.2523,49.2523,49.1616,49.1979,4268.0
2022-11-23 14:40:00,54.23,54.34,54.22,54.33,3568.0,49.1979,49.2977,49.1888,49.2886,3568.0
2022-11-23 14:45:00,54.35,54.48,54.32,54.46,6868.0,49.3067,49.4247,49.2795,49.4065,6868.0
2022-11-23 14:50:00,54.45,54.49,54.38,54.38,6888.0,49.3975,49.4338,49.334,49.334,6888.0
2022-11-23 14:55:00,54.39,54.44,54.36,54.41,6831.0,49.343,49.3884,49.3158,49.3612,6831.0
2022-11-23 15:00:00,54.4,54.43,54.34,54.38,14018.0,49.3521,49.3793,49.2977,49.334,14018.0
2022-11-23 15:05:00,54.38,54.47,54.38,54.46,4558.0,49.334,49.4156,49.334,49.4065,4558.0
2022-11-23 15:10:00,54.47,54.51,54.43,54.5,9428.0,49.4156,49.4519,49.3793,49.4428,9428.0
2022-11-23 15:15:00,54.5,54.57,54.45,54.53,19124.0,49.4428,49.5063,49.3975,49.47,19124.0
2022-11-23 15:20:00,54.54,54.57,54.46,54.55,10493.0,49.4791,49.5063,49.4065,49.4882,10493.0
2022-11-23 15:25:00,54.57,54.59,54.51,54.51,10054.0,49.5063,49.5245,49.4519,49.4519,10054.0
2022-11-23 15:30:00,54.5,54.51,54.45,54.48,5467.0,49.4428,49.4519,49.3975,49.4247,5467.0
2022-11-23 15:35:00,54.48,54.52,54.44,54.47,7857.0,49.4247,49.461,49.3884,49.4156,7857.0
2022-11-23 15:40:00,54.47,54.54,54.47,54.54,10287.0,49.4156,49.4791,49.4156,49.4791,10287.0
2022-11-23 15:45:00,54.53,54.63,54.47,54.57,22627.0,49.47,49.5608,49.4156,49.5063,22627.0
2022-11-23 15:50:00,54.57,54.82,54.57,54.82,50968.0,49.5063,49.7331,49.5063,49.7331,50968.0
2022-11-23 15:55:00,54.79,54.86,54.7,54.75,174940.0,49.7059,49.7694,49.6243,49.6696,174940.0
2022-11-25 09:30:00,54.6,55.37,54.6,55.13,34217.0,49.5335,50.2321,49.5335,50.0144,34217.0
2022-11-25 09:35:00,55.13,55.31,54.99,55.16,14206.0,50.0144,50.1777,49.8874,50.0416,14206.0
2022-11-25 09:40:00,55.11,55.42,55.01,55.11,14059.0,49.9962,50.2775,49.9055,49.9962,14059.0
2022-11-25 09:45:00,55.1,55.18,54.98,55.0,10995.0,49.9872,50.0597,49.8783,49.8964,10995.0
2022-11-25 09:50:00,54.97,55.03,54.9,54.93,5991.0,49.8692,49.9236,49.8057,49.8329,5991.0
2022-11-25 09:55:00,54.91,55.05,54.91,55.01,6594.0,49.8148,49.9418,49.8148,49.9055,6594.0
2022-11-25 10:00:00,55.01,55.06,54.9,55.02,27837.0,49.9055,49.9509,49.8057,49.9146,27837.0
2022-11-25 10:05:00,54.98,55.25,54.98,55.11,9571.0,49.8783,50.1232,49.8783,49.9962,9571.0
2022-11-25 10:10:00,55.12,55.18,55.06,55.07,3396.0,50.0053,50.0597,49.9509,49.9599,3396.0
2022-11-25 10:15:00,55.05,55.05,54.8,54.8,5226.0,49.9418,49.9418,49.715,49.715,5226.0
2022-11-25 10:20:00,54.76,54.85,54.73,54.76,7900.0,49.6787,49.7604,49.6515,49.6787,7900.0
2022-11-25 10:25:00,54.75,54.79,54.69,54.69,5144.0,49.6696,49.7059,49.6152,49.6152,5144.0
2022-11-25 10:30:00,54.68,54.75,54.63,54.65,5996.0,49.6061,49.6696,49.5608,49.5789,5996.0
2022-11-25 10:35:00,54.62,54.62,54.43,54.46,4607.0,49.5517,49.5517,49.3793,49.4065,4607.0
2022-11-25 10:40:00,54.46,54.6,54.45,54.57,4476.0,49.4065,49.5335,49.3975,49.5063,4476.0
2022-11-25 10:45:00,54.58,54.65,54.52,54.64,4670.0,49.5154,49.5789,49.461,49.5698,4670.0
2022-11-25 10:50:00,54.65,54.65,54.57,54.65,1800.0,49.5789,49.5789,49.5063,49.5789,1800.0
2022-11-25 10:55:00,54.64,54.69,54.63,54.66,2980.0,49.5698,49.6152,49.5608,49.588,2980.0
2022-11-25 11:00:00,54.67,54.73,54.65,54.72,7008.0,49.5971,49.6515,49.5789,49.6424,7008.0
2022-11-25 11:05:00,54.71,54.72,54.62,54.64,3973.0,49.6333,49.6424,49.5517,49.5698,3973.0
2022-11-25 11:10:00,54.63,54.64,54.53,54.53,2982.0,49.5608,49.5698,49.47,49.47,2982.0
2022-11-25 11:15:00,54.53,54.58,54.53,54.57,3219.0,49.47,49.5154,49.47,49.5063,3219.0
2022-11-25 11:20:00,54.58,54.64,54.57,54.61,3831.0,49.5154,49.5698,49.5063,49.5426,3831.0
2022-11-25 11:25:00,54.55,54.56,54.5,54.53,3945.0,49.4882,49.4973,49.4428,49.47,3945.0
2022-11-25 11:30:00,54.53,54.57,54.53,54.55,3916.0,49.47,49.5063,49.47,49.4882,3916.0
2022-11-25 11:35:00,54.57,54.6,54.55,54.55,2514.0,49.5063,49.5335,49.4882,49.4882,2514.0
2022-11-25 11:40:00,54.56,54.63,54.54,54.61,5940.0,49.4973,49.5608,49.4791,49.5426,5940.0
2022-11-25 11:45:00,54.61,54.62,54.58,54.62,3817.0,49.5426,49.5517,49.5154,49.5517,3817.0
2022-11-25 11:50:00,54.62,54.64,54.58,54.64,3542.0,49.5517,49.5698,49.5154,49.5698,3542.0
2022-11-25 11:55:00,54.64,54.64,54.57,54.58,3222.0,49.5698,49.5698,49.5063,49.5154,3222.0
2022-11-25 12:00:00,54.54,54.55,54.51,54.54,3367.0,49.4791,49.4882,49.4519,49.4791,3367.0
2022-11-25 12:05:00,54.53,54.56,54.5,54.53,5756.0,49.47,49.4973,49.4428,49.47,5756.0
2022-11-25 12:10:00,54.53,54.59,54.53,54.59,4606.0,49.47,49.5245,49.47,49.5245,4606.0
2022-11-25 12:15:00,54.59,54.6,54.46,54.47,3829.0,49.5245,49.5335,49.4065,49.4156,3829.0
2022-11-25 12:20:00,54.47,54.49,54.43,54.46,5570.0,49.4156,49.4338,49.3793,49.4065,5570.0
2022-11-25 12:25:00,54.47,54.64,54.47,54.59,10554.0,49.4156,49.5698,49.4156,49.5245,10554.0
2022-11-25 12:30:00,54.6,54.6,54.46,54.48,4992.0,49.5335,49.5335,49.4065,49.4247,4992.0
2022-11-25 12:35:00,54.47,54.51,54.43,54.49,6243.0,49.4156,49.4519,49.3793,49.4338,6243.0
2022-11-25 12:40:00,54.49,54.62,54.49,54.6,11429.0,49.4338,49.5517,49.4338,49.5335,11429.0
2022-11-25 12:45:00,54.6,54.64,54.59,54.6,13267.0,49.5335,49.5698,49.5245,49.5335,13267.0
2022-11-25 12:50:00,54.61,54.63,54.56,54.61,18829.0,49.5426,49.5608,49.4973,49.5426,18829.0
2022-11-25 12:55:00,54.6,54.73,54.59,54.73,42428.0,49.5335,49.6515,49.5245,49.6515,42428.0
2022-11-28 09:30:00,54.14,54.48,53.51,53.6,22388.0,49.1162,49.4247,48.5447,48.6263,22388.0
2022-11-28 09:35:00,53.67,53.72,53.22,53.33,11894.0,48.6898,48.7352,48.2816,48.3814,11894.0
2022-11-28 09:40:00,53.2,53.63,53.2,53.57,51397.0,48.2635,48.6536,48.2635,48.5991,51397.0
2022-11-28 09:45:00,53.56,53.63,53.28,53.34,30395.0,48.5901,48.6536,48.336,48.3905,30395.0
2022-11-28 09:50:00,53.29,53.42,53.21,53.35,17530.0,48.3451,48.463,48.2725,48.3995,17530.0
2022-11-28 09:55:00,53.36,53.58,53.3,53.58,8604.0,48.4086,48.6082,48.3542,48.6082,8604.0
2022-11-28 10:00:00,53.55,53.55,53.32,53.41,48401.0,48.581,48.581,48.3723,48.454,48401.0
2022-11-28 10:05:00,53.43,53.54,53.34,53.53,11575.0,48.4721,48.5719,48.3905,48.5628,11575.0
2022-11-28 10:10:00,53.58,53.63,53.46,53.52,9857.0,48.6082,48.6536,48.4993,48.5538,9857.0
2022-11-28 10:15:00,53.51,53.52,53.37,53.39,10848.0,48.5447,48.5538,48.4177,48.4358,10848.0
2022-11-28 10:20:00,53.41,53.51,53.17,53.24,37977.0,48.454,48.5447,48.2362,48.2997,37977.0
2022-11-28 10:25:00,53.21,53.21,53.1,53.19,3693.0,48.2725,48.2725,48.1727,48.2544,3693.0
2022-11-28 10:30:00,53.2,53.28,53.08,53.1,7534.0,48.2635,48.336,48.1546,48.1727,7534.0
2022-11-28 10:35:00,53.1,53.22,53.09,53.09,8200.0,48.1727,48.2816,48.1637,48.1637,8200.0
2022-11-28 10:40:00,53.09,53.11,53.03,53.03,7121.0,48.1637,48.1818,48.1092,48.1092,7121.0
2022-11-28 10:45:00,53.0,53.05,52.89,52.92,20481.0,48.082,48.1274,47.9822,48.0094,20481.0
2022-11-28 10:50:00,52.89,52.89,52.68,52.8,7038.0,47.9822,47.9822,47.7917,47.9006,7038.0
2022-11-28 10:55:00,52.79,52.86,52.7,52.7,5573.0,47.8915,47.955,47.8099,47.8099,5573.0
2022-11-28 11:00:00,52.72,52.79,52.71,52.78,7433.0,47.828,47.8915,47.8189,47.8824,7433.0
2022-11-28 11:05:00,52.76,52.81,52.66,52.72,5893.0,47.8643,47.9096,47.7736,47.828,5893.0
2022-11-28 11:10:00,52.68,52.73,52.67,52.71,4623.0,47.7917,47.8371,47.7826,47.8189,4623.0
2022-11-28 11:15:00,52.72,52.77,52.63,52.65,6672.0,47.828,47.8734,47.7463,47.7645,6672.0
2022-11-28 11:20:00,52.65,52.65,52.53,52.6,8627.0,47.7645,47.7645,47.6556,47.7191,8627.0
2022-11-28 11:25:00,52.62,52.66,52.52,52.53,4790.0,47.7373,47.7736,47.6466,47.6556,4790.0
2022-11-28 11:30:00,52.55,52.57,52.51,52.53,6549.0,47.6738,47.6919,47.6375,47.6556,6549.0
2022-11-28 11:35:00,52.52,52.59,52.49,52.54,21836.0,47.6466,47.7101,47.6193,47.6647,21836.0
2022-11-28 11:40:00,52.52,52.59,52.5,52.55,4823.0,47.6466,47.7101,47.6284,47.6738,4823.0
2022-11-28 11:45:00,52.55,52.67,52.53,52.59,10039.0,47.6738,47.7826,47.6556,47.7101,10039.0
2022-11-28 11:50:00,52.57,52.58,52.5,52.53,10486.0,47.6919,47.701,47.6284,47.6556,10486.0
2022-11-28 11:55:00,52.53,52.54,52.5,52.51,7230.0,47.6556,47.6647,47.6284,47.6375,7230.0
2022-11-28 12:00:00,52.5,52.62,52.43,52.55,36115.0,47.6284,47.7373,47.5649,47.6738,36115.0
2022-11-28 12:05:00,52.53,52.76,52.51,52.51,10447.0,47.6556,47.8643,47.6375,47.6375,10447.0
2022-11-28 12:10:00,52.51,52.6,52.5,52.57,13366.0,47.6375,47.7191,47.6284,47.6919,13366.0
2022-11-28 12:15:00,52.58,52.67,52.57,52.67,10269.0,47.701,47.7826,47.6919,47.7826,10269.0
2022-11-28 12:20:00,52.67,52.68,52.61,52.64,12429.0,47.7826,47.7917,47.7282,47.7554,12429.0
2022-11-28 12:25:00,52.65,52.65,52.58,52.61,17753.0,47.7645,47.7645,47.701,47.7282,17753.0
2022-11-28 12:30:00,52.62,52.72,52.62,52.7,7607.0,47.7373,47.828,47.7373,47.8099,7607.0
2022-11-28 12:35:00,52.69,52.71,52.63,52.71,11000.0,47.8008,47.8189,47.7463,47.8189,11000.0
2022-11-28 12:40:00,52.71,52.74,52.64,52.64,6564.0,47.8189,47.8461,47.7554,47.7554,6564.0
2022-11-28 12:45:00,52.65,52.67,52.62,52.63,9433.0,47.7645,47.7826,47.7373,47.7463,9433.0
2022-11-28 12:50:00,52.65,52.65,52.57,52.6,15534.0,47.7645,47.7645,47.6919,47.7191,15534.0
2022-11-28 12:55:00,52.6,52.65,52.57,52.59,10966.0,47.7191,47.7645,47.6919,47.7101,10966.0
2022-11-28 13:00:00,52.59,52.65,52.56,52.63,9411.0,47.7101,47.7645,47.6828,47.7463,9411.0
2022-11-28 13:05:00,52.63,52.66,52.6,52.64,4354.0,47.7463,47.7736,47.7191,47.7554,4354.0
2022-11-28 13:10:00,52.66,52.66,52.57,52.63,11266.0,47.7736,47.7736,47.6919,47.7463,11266.0
2022-11-28 13:15:00,52.61,52.69,52.61,52.64,3981.0,47.7282,47.8008,47.7282,47.7554,3981.0
2022-11-28 13:20:00,52.63,52.77,52.63,52.74,7476.0,47.7463,47.8734,47.7463,47.8461,7476.0
2022-11-28 13:25:00,52.74,52.74,52.65,52.68,5379.0,47.8461,47.8461,47.7645,47.7917,5379.0
2022-11-28 13:30:00,52.65,52.65,52.58,52.61,8284.0,47.7645,47.7645,47.701,47.7282,8284.0
2022-11-28 13:35:00,52.61,52.63,52.56,52.59,12367.0,47.7282,47.7463,47.6828,47.7101,12367.0
2022-11-28 13:40:00,52.6,52.61,52.52,52.54,21629.0,47.7191,47.7282,47.6466,47.6647,21629.0
2022-11-28 13:45:00,52.53,52.54,52.48,52.5,6037.0,47.6556,47.6647,47.6103,47.6284,6037.0
2022-11-28 13:50:00,52.5,52.55,52.42,52.44,14889.0,47.6284,47.6738,47.5558,47.574,14889.0
2022-11-28 13:55:00,52.45,52.5,52.41,52.48,17463.0,47.5831,47.6284,47.5468,47.6103,17463.0
2022-11-28 14:00:00,52.48,52.64,52.47,52.56,22295.0,47.6103,47.7554,47.6012,47.6828,22295.0
2022-11-28 14:05:00,52.56,52.59,52.46,52.5,17597.0,47.6828,47.7101,47.5921,47.6284,17597.0
2022-11-28 14:10:00,52.49,52.5,52.44,52.47,13920.0,47.6193,47.6284,47.574,47.6012,13920.0
2022-11-28 14:15:00,52.45,52.49,52.43,52.47,13763.0,47.5831,47.6193,47.5649,47.6012,13763.0
2022-11-28 14:20:00,52.47,52.48,52.32,52.35,11200.0,47.6012,47.6103,47.4651,47.4923,11200.0
2022-11-28 14:25:00,52.32,52.38,52.32,52.32,10943.0,47.4651,47.5195,47.4651,47.4651,10943.0
2022-11-28 14:30:00,52.31,52.37,52.26,52.34,17253.0,47.456,47.5105,47.4107,47.4833,17253.0
2022-11-28 14:35:00,52.34,52.36,52.32,52.34,10983.0,47.4833,47.5014,47.4651,47.4833,10983.0
2022-11-28 14:40:00,52.34,52.37,52.32,52.35,8797.0,47.4833,47.5105,47.4651,47.4923,8797.0
2022-11-28 14:45:00,52.35,52.37,52.33,52.35,6860.0,47.4923,47.5105,47.4742,47.4923,6860.0
2022-11-28 14:50:00,52.37,52.38,52.34,52.38,5944.0,47.5105,47.5195,47.4833,47.5195,5944.0
2022-11-28 14:55:00,52.37,52.37,52.33,52.34,12018.0,47.5105,47.5105,47.4742,47.4833,12018.0
2022-11-28 15:00:00,52.33,52.35,52.27,52.33,10338.0,47.4742,47.4923,47.4198,47.4742,10338.0
2022-11-28 15:05:00,52.33,52.4,52.31,52.38,11668.0,47.4742,47.5377,47.456,47.5195,11668.0
2022-11-28 15:10:00,52.38,52.38,52.33,52.33,12016.0,47.5195,47.5195,47.4742,47.4742,12016.0
2022-11-28 15:15:00,52.32,52.33,52.2,52.25,15542.0,47.4651,47.4742,47.3562,47.4016,15542.0
2022-11-28 15:20:00,52.24,52.27,52.18,52.2,11122.0,47.3925,47.4198,47.3381,47.3562,11122.0
2022-11-28 15:25:00,52.19,52.22,52.14,52.22,23009.0,47.3472,47.3744,47.3018,47.3744,23009.0
2022-11-28 15:30:00,52.21,52.23,52.17,52.21,24302.0,47.3653,47.3835,47.329,47.3653,24302.0
2022-11-28 15:35:00,52.21,52.28,52.21,52.23,24814.0,47.3653,47.4288,47.3653,47.3835,24814.0
2022-11-28 15:40:00,52.22,52.4,52.21,52.4,39316.0,47.3744,47.5377,47.3653,47.5377,39316.0
2022-11-28 15:45:00,52.4,52.4,52.32,52.35,40278.0,47.5377,47.5377,47.4651,47.4923,40278.0
2022-11-28 15:50:00,52.35,52.43,52.34,52.39,51917.0,47.4923,47.5649,47.4833,47.5286,51917.0
2022-11-28 15:55:00,52.39,52.39,52.29,52.33,127066.0,47.5286,47.5286,47.4379,47.4742,127066.0
2022-11-29 09:30:00,51.9,52.07,51.43,51.75,84271.0,47.0841,47.2383,46.6577,46.948,84271.0
2022-11-29 09:35:00,51.68,51.8,51.64,51.72,30282.0,46.8845,46.9934,46.8482,46.9208,30282.0
2022-11-29 09:40:00,51.72,51.8,51.54,51.55,26606.0,46.9208,46.9934,46.7575,46.7666,26606.0
2022-11-29 09:45:00,51.53,51.73,51.48,51.64,33035.0,46.7484,46.9299,46.7031,46.8482,33035.0
2022-11-29 09:50:00,51.64,51.8,51.61,51.76,74826.0,46.8482,46.9934,46.821,46.9571,74826.0
2022-11-29 09:55:00,51.76,51.97,51.68,51.92,31440.0,46.9571,47.1476,46.8845,47.1022,31440.0
2022-11-29 10:00:00,51.91,51.91,51.47,51.59,59707.0,47.0932,47.0932,46.694,46.8029,59707.0
2022-11-29 10:05:00,51.6,51.68,51.45,51.51,28111.0,46.8119,46.8845,46.6758,46.7303,28111.0
2022-11-29 10:10:00,51.52,51.55,51.28,51.41,64269.0,46.7393,46.7666,46.5216,46.6396,64269.0
2022-11-29 10:15:00,51.47,51.71,51.47,51.71,35420.0,46.694,46.9117,46.694,46.9117,35420.0
2022-11-29 10:20:00,51.76,51.95,51.76,51.95,11918.0,46.9571,47.1294,46.9571,47.1294,11918.0
2022-11-29 10:25:00,51.96,52.07,51.95,52.05,38696.0,47.1385,47.2383,47.1294,47.2202,38696.0
2022-11-29 10:30:00,52.05,52.19,52.03,52.19,14074.0,47.2202,47.3472,47.202,47.3472,14074.0
2022-11-29 10:35:00,52.17,52.2,52.0,52.1,18609.0,47.329,47.3562,47.1748,47.2655,18609.0
2022-11-29 10:40:00,52.1,52.29,52.08,52.13,9837.0,47.2655,47.4379,47.2474,47.2927,9837.0
2022-11-29 10:45:00,52.14,52.2,52.1,52.12,8652.0,47.3018,47.3562,47.2655,47.2837,8652.0
2022-11-29 10:50:00,52.13,52.24,52.06,52.22,11784.0,47.2927,47.3925,47.2292,47.3744,11784.0
2022-11-29 10:55:00,52.2,52.25,52.15,52.15,19286.0,47.3562,47.4016,47.3109,47.3109,19286.0
2022-11-29 11:00:00,52.16,52.17,51.71,51.73,14056.0,47.32,47.329,46.9117,46.9299,14056.0
2022-11-29 11:05:00,51.76,51.82,51.62,51.63,16211.0,46.9571,47.0115,46.8301,46.8391,16211.0
2022-11-29 11:10:00,51.63,51.7,51.59,51.61,8445.0,46.8391,46.9026,46.8029,46.821,8445.0
2022-11-29 11:15:00,51.65,51.66,51.39,51.44,11572.0,46.8573,46.8664,46.6214,46.6668,11572.0
2022-11-29 11:20:00,51.47,51.66,51.26,51.29,43163.0,46.694,46.8664,46.5035,46.5307,43163.0
2022-11-29 11:25:00,51.23,51.33,51.19,51.24,9866.0,46.4763,46.567,46.44,46.4853,9866.0
2022-11-29 11:30:00,51.23,51.44,51.21,51.42,11957.0,46.4763,46.6668,46.4581,46.6486,11957.0
2022-11-29 11:35:00,51.42,51.56,51.42,51.54,9346.0,46.6486,46.7756,46.6486,46.7575,9346.0
2022-11-29 11:40:00,51.53,51.65,51.47,51.61,8645.0,46.7484,46.8573,46.694,46.821,8645.0
2022-11-29 11:45:00,51.62,51.71,51.6,51.66,11567.0,46.8301,46.9117,46.8119,46.8664,11567.0
2022-11-29 11:50:00,51.66,51.79,51.63,51.78,32501.0,46.8664,46.9843,46.8391,46.9752,32501.0
2022-11-29 11:55:00,51.79,51.95,51.78,51.91,4799.0,46.9843,47.1294,46.9752,47.0932,4799.0
2022-11-29 12:00:00,51.91,51.92,51.81,51.9,9292.0,47.0932,47.1022,47.0024,47.0841,9292.0
2022-11-29 12:05:00,51.91,52.0,51.9,51.96,14208.0,47.0932,47.1748,47.0841,47.1385,14208.0
2022-11-29 12:10:00,51.96,51.98,51.86,51.95,11883.0,47.1385,47.1567,47.0478,47.1294,11883.0
2022-11-29 12:15:00,51.96,51.98,51.91,51.98,5058.0,47.1385,47.1567,47.0932,47.1567,5058.0
2022-11-29 12:20:00,51.96,51.96,51.83,51.83,5574.0,47.1385,47.1385,47.0206,47.0206,5574.0
2022-11-29 12:25:00,51.82,51.85,51.76,51.82,6673.0,47.0115,47.0387,46.9571,47.0115,6673.0
2022-11-29 12:30:00,51.82,51.9,51.79,51.89,7115.0,47.0115,47.0841,46.9843,47.075,7115.0
2022-11-29 12:35:00,51.87,52.06,51.87,51.98,7839.0,47.0569,47.2292,47.0569,47.1567,7839.0
2022-11-29 12:40:00,52.0,52.01,51.95,51.96,8228.0,47.1748,47.1839,47.1294,47.1385,8228.0
2022-11-29 12:45:00,51.96,51.96,51.86,51.86,7191.0,47.1385,47.1385,47.0478,47.0478,7191.0
2022-11-29 12:50:00,51.88,52.0,51.87,51.97,10411.0,47.0659,47.1748,47.0569,47.1476,10411.0
2022-11-29 12:55:00,51.97,52.09,51.97,51.98,8100.0,47.1476,47.2565,47.1476,47.1567,8100.0
2022-11-29 13:00:00,51.98,51.98,51.85,51.87,6848.0,47.1567,47.1567,47.0387,47.0569,6848.0
2022-11-29 13:05:00,51.89,51.95,51.83,51.83,10173.0,47.075,47.1294,47.0206,47.0206,10173.0
2022-11-29 13:10:00,51.85,52.0,51.85,51.98,11128.0,47.0387,47.1748,47.0387,47.1567,11128.0
2022-11-29 13:15:00,51.98,51.98,51.84,51.93,13982.0,47.1567,47.1567,47.0297,47.1113,13982.0
2022-11-29 13:20:00,51.94,51.94,51.83,51.86,10060.0,47.1204,47.1204,47.0206,47.0478,10060.0
2022-11-29 13:25:00,51.85,51.86,51.71,51.73,12447.0,47.0387,47.0478,46.9117,46.9299,12447.0
2022-11-29 13:30:00,51.73,51.82,51.73,51.82,9348.0,46.9299,47.0115,46.9299,47.0115,9348.0
2022-11-29 13:35:00,51.81,51.81,51.76,51.79,10856.0,47.0024,47.0024,46.9571,46.9843,10856.0
2022-11-29 13:40:00,51.78,51.78,51.69,51.74,10535.0,46.9752,46.9752,46.8936,46.9389,10535.0
2022-11-29 13:45:00,51.75,51.83,51.75,51.77,10537.0,46.948,47.0206,46.948,46.9662,10537.0
2022-11-29 13:50:00,51.78,51.83,51.75,51.82,11611.0,46.9752,47.0206,46.948,47.0115,11611.0
2022-11-29 13:55:00,51.83,51.93,51.82,51.93,10936.0,47.0206,47.1113,47.0115,47.1113,10936.0
2022-11-29 14:00:00,51.91,51.96,51.86,51.88,10244.0,47.0932,47.1385,47.0478,47.0659,10244.0
2022-11-29 14:05:00,51.87,51.87,51.81,51.83,4310.0,47.0569,47.0569,47.0024,47.0206,4310.0
2022-11-29 14:10:00,51.81,51.81,51.67,51.69,10764.0,47.0024,47.0024,46.8754,46.8936,10764.0
2022-11-29 14:15:00,51.69,51.73,51.68,51.68,9974.0,46.8936,46.9299,46.8845,46.8845,9974.0
2022-11-29 14:20:00,51.67,51.67,51.48,51.48,7713.0,46.8754,46.8754,46.7031,46.7031,7713.0
2022-11-29 14:25:00,51.48,51.5,51.35,51.39,8287.0,46.7031,46.7212,46.5851,46.6214,8287.0
2022-11-29 14:30:00,51.38,51.38,51.29,51.32,12965.0,46.6123,46.6123,46.5307,46.5579,12965.0
2022-11-29 14:35:00,51.31,51.35,51.26,51.3,12241.0,46.5488,46.5851,46.5035,46.5398,12241.0
2022-11-29 14:40:00,51.29,51.32,51.2,51.24,10638.0,46.5307,46.5579,46.449,46.4853,10638.0
2022-11-29 14:45:00,51.24,51.26,51.2,51.23,11027.0,46.4853,46.5035,46.449,46.4763,11027.0
2022-11-29 14:50:00,51.23,51.3,51.18,51.25,21998.0,46.4763,46.5398,46.4309,46.4944,21998.0
2022-11-29 14:55:00,51.23,51.4,51.23,51.37,7621.0,46.4763,46.6305,46.4763,46.6033,7621.0
2022-11-29 15:00:00,51.4,51.49,51.4,51.43,8971.0,46.6305,46.7121,46.6305,46.6577,8971.0
2022-11-29 15:05:00,51.43,51.52,51.42,51.51,5490.0,46.6577,46.7393,46.6486,46.7303,5490.0
2022-11-29 15:10:00,51.51,51.56,51.45,51.54,12137.0,46.7303,46.7756,46.6758,46.7575,12137.0
2022-11-29 15:15:00,51.55,51.63,51.54,51.56,7278.0,46.7666,46.8391,46.7575,46.7756,7278.0
2022-11-29 15:20:00,51.55,51.61,51.48,51.49,11972.0,46.7666,46.821,46.7031,46.7121,11972.0
2022-11-29 15:25:00,51.47,51.56,51.43,51.54,14685.0,46.694,46.7756,46.6577,46.7575,14685.0
2022-11-29 15:30:00,51.53,51.64,51.5,51.62,14962.0,46.7484,46.8482,46.7212,46.8301,14962.0
2022-11-29 15:35:00,51.63,51.64,51.53,51.61,20986.0,46.8391,46.8482,46.7484,46.821,20986.0
2022-11-29 15:40:00,51.6,51.7,51.56,51.62,25732.0,46.8119,46.9026,46.7756,46.8301,25732.0
2022-11-29 15:45:00,51.62,51.62,51.51,51.6,25191.0,46.8301,46.8301,46.7303,46.8119,25191.0
2022-11-29 15:50:00,51.6,51.61,51.41,51.41,52653.0,46.8119,46.821,46.6396,46.6396,52653.0
2022-11-29 15:55:00,51.41,51.51,51.4,51.46,149464.0,46.6396,46.7303,46.6305,46.6849,149464.0
2022-11-30 09:30:00,50.86,50.94,50.14,50.73,72327.0,46.1406,46.2132,45.4874,46.0227,72327.0
2022-11-30 09:35:00,50.67,50.89,50.6,50.8,12591.0,45.9682,46.1678,45.9047,46.0862,12591.0
2022-11-30 09:40:00,50.74,50.74,50.26,50.45,17810.0,46.0317,46.0317,45.5963,45.7686,17810.0
2022-11-30 09:45:00,50.45,50.45,50.07,50.14,9939.0,45.7686,45.7686,45.4239,45.4874,9939.0
2022-11-30 09:50:00,50.17,50.23,49.68,49.74,55837.0,45.5146,45.5691,45.0701,45.1245,55837.0
2022-11-30 09:55:00,49.71,50.06,49.68,50.06,25453.0,45.0973,45.4148,45.0701,45.4148,25453.0
2022-11-30 10:00:00,50.06,50.13,49.77,50.05,24301.0,45.4148,45.4783,45.1517,45.4058,24301.0
2022-11-30 10:05:00,50.09,50.51,50.06,50.47,15635.0,45.442,45.8231,45.4148,45.7868,15635.0
2022-11-30 10:10:00,50.46,50.46,50.05,50.11,21793.0,45.7777,45.7777,45.4058,45.4602,21793.0
2022-11-30 10:15:00,50.08,50.23,50.04,50.23,13588.0,45.433,45.5691,45.3967,45.5691,13588.0
2022-11-30 10:20:00,50.22,50.26,50.14,50.19,7541.0,45.56,45.5963,45.4874,45.5328,7541.0
2022-11-30 10:25:00,50.18,50.21,49.99,50.05,24785.0,45.5237,45.5509,45.3513,45.4058,24785.0
2022-11-30 10:30:00,50.06,50.11,49.95,49.99,22819.0,45.4148,45.4602,45.315,45.3513,22819.0
2022-11-30 10:35:00,49.99,50.11,49.98,50.11,13313.0,45.3513,45.4602,45.3422,45.4602,13313.0
2022-11-30 10:40:00,50.12,50.33,50.11,50.31,10849.0,45.4693,45.6598,45.4602,45.6416,10849.0
2022-11-30 10:45:00,50.29,50.29,49.94,49.94,12720.0,45.6235,45.6235,45.306,45.306,12720.0
2022-11-30 10:50:00,49.92,49.95,49.84,49.84,9374.0,45.2878,45.315,45.2152,45.2152,9374.0
2022-11-30 10:55:00,49.83,49.9,49.81,49.88,24774.0,45.2062,45.2697,45.188,45.2515,24774.0
2022-11-30 11:00:00,49.88,50.34,49.87,50.3,87788.0,45.2515,45.6688,45.2425,45.6326,87788.0
2022-11-30 11:05:00,50.28,50.37,50.19,50.27,10480.0,45.6144,45.6961,45.5328,45.6053,10480.0
2022-11-30 11:10:00,50.25,50.39,50.24,50.37,10422.0,45.5872,45.7142,45.5781,45.6961,10422.0
2022-11-30 11:15:00,50.37,50.58,50.32,50.45,11762.0,45.6961,45.8866,45.6507,45.7686,11762.0
2022-11-30 11:20:00,50.47,50.49,50.38,50.43,11189.0,45.7868,45.8049,45.7051,45.7505,11189.0
2022-11-30 11:25:00,50.44,50.53,50.41,50.51,8868.0,45.7596,45.8412,45.7323,45.8231,8868.0
2022-11-30 11:30:00,50.52,50.55,50.32,50.37,64989.0,45.8321,45.8594,45.6507,45.6961,64989.0
2022-11-30 11:35:00,50.39,50.63,50.39,50.63,9531.0,45.7142,45.9319,45.7142,45.9319,9531.0
2022-11-30 11:40:00,50.64,50.68,50.55,50.65,22306.0,45.941,45.9773,45.8594,45.9501,22306.0
2022-11-30 11:45:00,50.65,50.74,50.64,50.73,20382.0,45.9501,46.0317,45.941,46.0227,20382.0
2022-11-30 11:50:00,50.72,50.77,50.65,50.68,15156.0,46.0136,46.0589,45.9501,45.9773,15156.0
2022-11-30 11:55:00,50.69,50.72,50.66,50.69,13004.0,45.9864,46.0136,45.9591,45.9864,13004.0
2022-11-30 12:00:00,50.71,50.81,50.67,50.8,14031.0,46.0045,46.0952,45.9682,46.0862,14031.0
2022-11-30 12:05:00,50.79,50.79,50.67,50.7,11225.0,46.0771,46.0771,45.9682,45.9954,11225.0
2022-11-30 12:10:00,50.7,50.73,50.65,50.71,39855.0,45.9954,46.0227,45.9501,46.0045,39855.0
2022-11-30 12:15:00,50.7,50.7,50.37,50.37,24711.0,45.9954,45.9954,45.6961,45.6961,24711.0
2022-11-30 12:20:00,50.38,50.38,50.26,50.27,6485.0,45.7051,45.7051,45.5963,45.6053,6485.0
2022-11-30 12:25:00,50.23,50.24,50.08,50.08,8527.0,45.5691,45.5781,45.433,45.433,8527.0
2022-11-30 12:30:00,50.08,50.19,50.05,50.13,13678.0,45.433,45.5328,45.4058,45.4783,13678.0
2022-11-30 12:35:00,50.15,50.21,50.09,50.1,8261.0,45.4965,45.5509,45.442,45.4511,8261.0
2022-11-30 12:40:00,50.12,50.22,50.1,50.17,14923.0,45.4693,45.56,45.4511,45.5146,14923.0
2022-11-30 12:45:00,50.18,50.19,50.09,50.15,7457.0,45.5237,45.5328,45.442,45.4965,7457.0
2022-11-30 12:50:00,50.18,50.22,50.15,50.21,12382.0,45.5237,45.56,45.4965,45.5509,12382.0
2022-11-30 12:55:00,50.22,50.27,50.1,50.13,19032.0,45.56,45.6053,45.4511,45.4783,19032.0
2022-11-30 13:00:00,50.12,50.15,50.02,50.08,10470.0,45.4693,45.4965,45.3785,45.433,10470.0
2022-11-30 13:05:00,50.09,50.18,50.09,50.14,7273.0,45.442,45.5237,45.442,45.4874,7273.0
2022-11-30 13:10:00,50.15,50.23,50.13,50.2,8747.0,45.4965,45.5691,45.4783,45.5418,8747.0
2022-11-30 13:15:00,50.2,50.2,50.07,50.08,5780.0,45.5418,45.5418,45.4239,45.433,5780.0
2022-11-30 13:20:00,50.07,50.1,50.02,50.08,10669.0,45.4239,45.4511,45.3785,45.433,10669.0
2022-11-30 13:25:00,50.08,50.24,50.08,50.22,25167.0,45.433,45.5781,45.433,45.56,25167.0
2022-11-30 13:30:00,50.2,50.65,50.12,50.46,115053.0,45.5418,45.9501,45.4693,45.7777,115053.0
2022-11-30 13:35:00,50.47,50.94,50.46,50.91,10901.0,45.7868,46.2132,45.7777,46.186,10901.0
2022-11-30 13:40:00,50.92,51.0,50.62,50.71,10597.0,46.195,46.2676,45.9229,46.0045,10597.0
2022-11-30 13:45:00,50.71,50.85,50.53,50.81,12327.0,46.0045,46.1315,45.8412,46.0952,12327.0
2022-11-30 13:50:00,50.79,50.88,50.73,50.79,6867.0,46.0771,46.1587,46.0227,46.0771,6867.0
2022-11-30 13:55:00,50.81,51.17,50.81,51.13,12344.0,46.0952,46.4218,46.0952,46.3855,12344.0
2022-11-30 14:00:00,51.18,51.37,51.15,51.34,10935.0,46.4309,46.6033,46.4037,46.5761,10935.0
2022-11-30 14:05:00,51.34,51.49,51.33,51.45,11309.0,46.5761,46.7121,46.567,46.6758,11309.0
2022-11-30 14:10:00,51.44,51.64,51.43,51.6,14745.0,46.6668,46.8482,46.6577,46.8119,14745.0
2022-11-30 14:15:00,51.64,52.04,51.64,52.04,14667.0,46.8482,47.2111,46.8482,47.2111,14667.0
2022-11-30 14:20:00,52.06,52.16,51.98,52.15,25122.0,47.2292,47.32,47.1567,47.3109,25122.0
2022-11-30 14:25:00,52.13,52.17,52.04,52.08,11148.0,47.2927,47.329,47.2111,47.2474,11148.0
2022-11-30 14:30:00,52.07,52.08,51.98,52.06,10572.0,47.2383,47.2474,47.1567,47.2292,10572.0
2022-11-30 14:35:00,52.04,52.11,52.01,52.09,11220.0,47.2111,47.2746,47.1839,47.2565,11220.0
2022-11-30 14:40:00,52.1,52.19,52.04,52.08,13401.0,47.2655,47.3472,47.2111,47.2474,13401.0
2022-11-30 14:45:00,52.08,52.15,52.05,52.14,18036.0,47.2474,47.3109,47.2202,47.3018,18036.0
2022-11-30 14:50:00,52.13,52.27,52.1,52.15,14165.0,47.2927,47.4198,47.2655,47.3109,14165.0
2022-11-30 14:55:00,52.13,52.18,52.03,52.16,22271.0,47.2927,47.3381,47.202,47.32,22271.0
2022-11-30 15:00:00,52.17,52.3,52.16,52.29,15742.0,47.329,47.447,47.32,47.4379,15742.0
2022-11-30 15:05:00,52.29,52.46,52.25,52.43,18183.0,47.4379,47.5921,47.4016,47.5649,18183.0
2022-11-30 15:10:00,52.43,52.46,52.35,52.41,19381.0,47.5649,47.5921,47.4923,47.5468,19381.0
2022-11-30 15:15:00,52.45,52.68,52.45,52.6,25272.0,47.5831,47.7917,47.5831,47.7191,25272.0
2022-11-30 15:20:00,52.61,52.75,52.58,52.73,19420.0,47.7282,47.8552,47.701,47.8371,19420.0
2022-11-30 15:25:00,52.72,52.9,52.7,52.89,31700.0,47.828,47.9913,47.8099,47.9822,31700.0
2022-11-30 15:30:00,52.89,53.04,52.82,53.01,33686.0,47.9822,48.1183,47.9187,48.0911,33686.0
2022-11-30 15:35:00,53.0,53.03,52.87,52.91,26552.0,48.082,48.1092,47.9641,48.0004,26552.0
2022-11-30 15:40:00,52.9,52.94,52.82,52.9,60283.0,47.9913,48.0276,47.9187,47.9913,60283.0
2022-11-30 15:45:00,52.9,52.94,52.79,52.85,34035.0,47.9913,48.0276,47.8915,47.9459,34035.0
2022-11-30 15:50:00,52.85,52.93,52.62,52.8,111455.0,47.9459,48.0185,47.7373,47.9006,111455.0
2022-11-30 15:55:00,52.84,53.1,52.84,52.97,195836.0,47.9369,48.1727,47.9369,48.0548,195836.0
2022-12-01 09:30:00,53.34,53.55,53.12,53.14,48476.0,48.3905,48.581,48.1909,48.209,48476.0
2022-12-01 09:35:00,53.12,53.25,52.96,53.12,20261.0,48.1909,48.3088,48.0457,48.1909,20261.0
2022-12-01 09:40:00,53.15,53.18,52.93,53.06,27491.0,48.2181,48.2453,48.0185,48.1364,27491.0
2022-12-01 09:45:00,53.09,53.84,53.09,53.78,43000.0,48.1637,48.8441,48.1637,48.7896,43000.0
2022-12-01 09:50:00,53.75,53.87,53.62,53.7,16680.0,48.7624,48.8713,48.6445,48.7171,16680.0
2022-12-01 09:55:00,53.71,53.82,53.5,53.53,13888.0,48.7261,48.8259,48.5356,48.5628,13888.0
2022-12-01 10:00:00,53.55,53.75,53.37,53.41,58663.0,48.581,48.7624,48.4177,48.454,58663.0
2022-12-01 10:05:00,53.43,53.49,53.27,53.34,22818.0,48.4721,48.5265,48.327,48.3905,22818.0
2022-12-01 10:10:00,53.36,53.45,52.98,53.08,18845.0,48.4086,48.4903,48.0639,48.1546,18845.0
2022-12-01 10:15:00,53.05,53.08,52.77,52.85,18004.0,48.1274,48.1546,47.8734,47.9459,18004.0
2022-12-01 10:20:00,52.91,52.96,52.81,52.87,15812.0,48.0004,48.0457,47.9096,47.9641,15812.0
2022-12-01 10:25:00,52.85,52.97,52.85,52.87,17612.0,47.9459,48.0548,47.9459,47.9641,17612.0
2022-12-01 10:30:00,52.87,53.0,52.82,52.96,15100.0,47.9641,48.082,47.9187,48.0457,15100.0
2022-12-01 10:35:00,52.95,53.0,52.84,52.95,17875.0,48.0367,48.082,47.9369,48.0367,17875.0
2022-12-01 10:40:00,52.96,52.98,52.82,52.93,12961.0,48.0457,48.0639,47.9187,48.0185,12961.0
2022-12-01 10:45:00,52.93,53.08,52.91,53.08,19054.0,48.0185,48.1546,48.0004,48.1546,19054.0
2022-12-01 10:50:00,53.09,53.21,53.09,53.18,18539.0,48.1637,48.2725,48.1637,48.2453,18539.0
2022-12-01 10:55:00,53.16,53.32,53.08,53.28,15632.0,48.2272,48.3723,48.1546,48.336,15632.0
2022-12-01 11:00:00,53.3,53.36,53.25,53.3,12682.0,48.3542,48.4086,48.3088,48.3542,12682.0
2022-12-01 11:05:00,53.29,53.33,53.26,53.32,15359.0,48.3451,48.3814,48.3179,48.3723,15359.0
2022-12-01 11:10:00,53.31,53.32,53.23,53.28,10240.0,48.3633,48.3723,48.2907,48.336,10240.0
2022-12-01 11:15:00,53.27,53.27,53.03,53.06,10455.0,48.327,48.327,48.1092,48.1364,10455.0
2022-12-01 11:20:00,53.06,53.21,53.06,53.13,12829.0,48.1364,48.2725,48.1364,48.2,12829.0
2022-12-01 11:25:00,53.11,53.18,53.04,53.17,8038.0,48.1818,48.2453,48.1183,48.2362,8038.0
2022-12-01 11:30:00,53.2,53.39,53.19,53.38,12170.0,48.2635,48.4358,48.2544,48.4268,12170.0
2022-12-01 11:35:00,53.38,53.57,53.38,53.57,14378.0,48.4268,48.5991,48.4268,48.5991,14378.0
2022-12-01 11:40:00,53.57,53.63,53.54,53.62,16757.0,48.5991,48.6536,48.5719,48.6445,16757.0
2022-12-01 11:45:00,53.6,53.6,53.33,53.36,16558.0,48.6263,48.6263,48.3814,48.4086,16558.0
2022-12-01 11:50:00,53.36,53.39,53.3,53.39,7140.0,48.4086,48.4358,48.3542,48.4358,7140.0
2022-12-01 11:55:00,53.39,53.45,53.35,53.38,8733.0,48.4358,48.4903,48.3995,48.4268,8733.0
2022-12-01 12:00:00,53.39,53.4,53.05,53.07,7200.0,48.4358,48.4449,48.1274,48.1455,7200.0
2022-12-01 12:05:00,53.08,53.08,53.0,53.05,8224.0,48.1546,48.1546,48.082,48.1274,8224.0
2022-12-01 12:10:00,53.02,53.11,53.02,53.09,8785.0,48.1002,48.1818,48.1002,48.1637,8785.0
2022-12-01 12:15:00,53.09,53.15,53.09,53.11,5411.0,48.1637,48.2181,48.1637,48.1818,5411.0
2022-12-01 12:20:00,53.12,53.28,53.11,53.26,9606.0,48.1909,48.336,48.1818,48.3179,9606.0
2022-12-01 12:25:00,53.25,53.39,53.25,53.33,7674.0,48.3088,48.4358,48.3088,48.3814,7674.0
2022-12-01 12:30:00,53.33,53.41,53.32,53.34,6006.0,48.3814,48.454,48.3723,48.3905,6006.0
2022-12-01 12:35:00,53.34,53.35,53.27,53.31,5084.0,48.3905,48.3995,48.327,48.3633,5084.0
2022-12-01 12:40:00,53.3,53.33,53.24,53.28,9576.0,48.3542,48.3814,48.2997,48.336,9576.0
2022-12-01 12:45:00,53.29,53.31,53.06,53.06,32648.0,48.3451,48.3633,48.1364,48.1364,32648.0
2022-12-01 12:50:00,53.04,53.16,53.04,53.12,10435.0,48.1183,48.2272,48.1183,48.1909,10435.0
2022-12-01 12:55:00,53.12,53.18,53.08,53.16,9068.0,48.1909,48.2453,48.1546,48.2272,9068.0
2022-12-01 13:00:00,53.16,53.2,53.14,53.19,10280.0,48.2272,48.2635,48.209,48.2544,10280.0
2022-12-01 13:05:00,53.2,53.31,53.19,53.28,10991.0,48.2635,48.3633,48.2544,48.336,10991.0
2022-12-01 13:10:00,53.28,53.29,53.19,53.2,8037.0,48.336,48.3451,48.2544,48.2635,8037.0
2022-12-01 13:15:00,53.2,53.2,53.02,53.08,9456.0,48.2635,48.2635,48.1002,48.1546,9456.0
2022-12-01 13:20:00,53.04,53.05,52.94,53.0,9749.0,48.1183,48.1274,48.0276,48.082,9749.0
2022-12-01 13:25:00,53.0,53.08,53.0,53.03,10395.0,48.082,48.1546,48.082,48.1092,10395.0
2022-12-01 13:30:00,53.03,53.13,53.03,53.09,12474.0,48.1092,48.2,48.1092,48.1637,12474.0
2022-12-01 13:35:00,53.1,53.12,52.98,52.98,9500.0,48.1727,48.1909,48.0639,48.0639,9500.0
2022-12-01 13:40:00,52.99,53.2,52.99,53.18,12948.0,48.0729,48.2635,48.0729,48.2453,12948.0
2022-12-01 13:45:00,53.18,53.28,53.16,53.25,41825.0,48.2453,48.336,48.2272,48.3088,41825.0
2022-12-01 13:50:00,53.25,53.25,53.11,53.16,14318.0,48.3088,48.3088,48.1818,48.2272,14318.0
2022-12-01 13:55:00,53.16,53.37,53.15,53.36,18452.0,48.2272,48.4177,48.2181,48.4086,18452.0
2022-12-01 14:00:00,53.35,53.37,53.26,53.27,18403.0,48.3995,48.4177,48.3179,48.327,18403.0
2022-12-01 14:05:00,53.28,53.36,53.27,53.33,13181.0,48.336,48.4086,48.327,48.3814,13181.0
2022-12-01 14:10:00,53.36,53.52,53.35,53.52,10258.0,48.4086,48.5538,48.3995,48.5538,10258.0
2022-12-01 14:15:00,53.51,53.56,53.48,53.53,13504.0,48.5447,48.5901,48.5175,48.5628,13504.0
2022-12-01 14:20:00,53.53,53.54,53.47,53.49,10593.0,48.5628,48.5719,48.5084,48.5265,10593.0
2022-12-01 14:25:00,53.5,53.58,53.5,53.53,12750.0,48.5356,48.6082,48.5356,48.5628,12750.0
2022-12-01 14:30:00,53.55,53.58,53.52,53.56,6240.0,48.581,48.6082,48.5538,48.5901,6240.0
2022-12-01 14:35:00,53.56,53.61,53.55,53.57,10224.0,48.5901,48.6354,48.581,48.5991,10224.0
2022-12-01 14:40:00,53.57,53.61,53.54,53.56,11255.0,48.5991,48.6354,48.5719,48.5901,11255.0
2022-12-01 14:45:00,53.55,53.68,53.55,53.66,14939.0,48.581,48.6989,48.581,48.6808,14939.0
2022-12-01 14:50:00,53.65,53.74,53.64,53.71,8142.0,48.6717,48.7533,48.6626,48.7261,8142.0
2022-12-01 14:55:00,53.72,53.72,53.58,53.67,13169.0,48.7352,48.7352,48.6082,48.6898,13169.0
2022-12-01 15:00:00,53.67,53.7,53.52,53.6,37061.0,48.6898,48.7171,48.5538,48.6263,37061.0
2022-12-01 15:05:00,53.61,53.67,53.58,53.61,17116.0,48.6354,48.6898,48.6082,48.6354,17116.0
2022-12-01 15:10:00,53.6,53.64,53.57,53.57,9505.0,48.6263,48.6626,48.5991,48.5991,9505.0
2022-12-01 15:15:00,53.57,53.6,53.46,53.49,21292.0,48.5991,48.6263,48.4993,48.5265,21292.0
2022-12-01 15:20:00,53.49,53.49,53.35,53.41,14337.0,48.5265,48.5265,48.3995,48.454,14337.0
2022-12-01 15:25:00,53.41,53.46,53.38,53.43,14400.0,48.454,48.4993,48.4268,48.4721,14400.0
2022-12-01 15:30:00,53.42,53.46,53.39,53.4,21689.0,48.463,48.4993,48.4358,48.4449,21689.0
2022-12-01 15:35:00,53.39,53.48,53.38,53.42,19799.0,48.4358,48.5175,48.4268,48.463,19799.0
2022-12-01 15:40:00,53.43,53.51,53.36,53.51,21013.0,48.4721,48.5447,48.4086,48.5447,21013.0
2022-12-01 15:45:00,53.52,53.53,53.4,53.42,26721.0,48.5538,48.5628,48.4449,48.463,26721.0
2022-12-01 15:50:00,53.43,53.46,53.31,53.32,57603.0,48.4721,48.4993,48.3633,48.3723,57603.0
2022-12-01 15:55:00,53.31,53.33,53.26,53.29,112019.0,48.3633,48.3814,48.3179,48.3451,112019.0
2022-12-02 09:30:00,52.0,52.48,52.0,52.24,48852.0,47.1748,47.6103,47.1748,47.3925,48852.0
2022-12-02 09:35:00,52.23,52.58,52.21,52.26,18913.0,47.3835,47.701,47.3653,47.4107,18913.0
2022-12-02 09:40:00,52.27,52.46,52.12,52.17,13824.0,47.4198,47.5921,47.2837,47.329,13824.0
2022-12-02 09:45:00,52.12,52.25,51.95,51.96,9935.0,47.2837,47.4016,47.1294,47.1385,9935.0
2022-12-02 09:50:00,51.97,52.07,51.62,51.62,13998.0,47.1476,47.2383,46.8301,46.8301,13998.0
2022-12-02 09:55:00,51.69,51.79,51.63,51.63,13637.0,46.8936,46.9843,46.8391,46.8391,13637.0
2022-12-02 10:00:00,51.64,51.72,51.58,51.61,15241.0,46.8482,46.9208,46.7938,46.821,15241.0
2022-12-02 10:05:00,51.63,51.75,51.55,51.64,11531.0,46.8391,46.948,46.7666,46.8482,11531.0
2022-12-02 10:10:00,51.63,51.9,51.62,51.9,9078.0,46.8391,47.0841,46.8301,47.0841,9078.0
2022-12-02 10:15:00,51.91,51.91,51.67,51.68,12192.0,47.0932,47.0932,46.8754,46.8845,12192.0
2022-12-02 10:20:00,51.67,51.8,51.63,51.79,7894.0,46.8754,46.9934,46.8391,46.9843,7894.0
2022-12-02 10:25:00,51.79,51.88,51.67,51.72,11852.0,46.9843,47.0659,46.8754,46.9208,11852.0
2022-12-02 10:30:00,51.75,51.84,51.58,51.82,14681.0,46.948,47.0297,46.7938,47.0115,14681.0
2022-12-02 10:35:00,51.81,51.84,51.71,51.71,11893.0,47.0024,47.0297,46.9117,46.9117,11893.0
2022-12-02 10:40:00,51.75,51.87,51.72,51.86,12936.0,46.948,47.0569,46.9208,47.0478,12936.0
2022-12-02 10:45:00,51.85,51.85,51.73,51.76,10779.0,47.0387,47.0387,46.9299,46.9571,10779.0
2022-12-02 10:50:00,51.77,51.91,51.77,51.87,7009.0,46.9662,47.0932,46.9662,47.0569,7009.0
2022-12-02 10:55:00,51.87,51.88,51.81,51.83,23745.0,47.0569,47.0659,47.0024,47.0206,23745.0
2022-12-02 11:00:00,51.82,52.05,51.81,52.04,18887.0,47.0115,47.2202,47.0024,47.2111,18887.0
2022-12-02 11:05:00,52.05,52.15,52.01,52.04,7924.0,47.2202,47.3109,47.1839,47.2111,7924.0
2022-12-02 11:10:00,52.05,52.13,52.05,52.1,7058.0,47.2202,47.2927,47.2202,47.2655,7058.0
2022-12-02 11:15:00,52.13,52.34,52.11,52.34,10893.0,47.2927,47.4833,47.2746,47.4833,10893.0
2022-12-02 11:20:00,52.34,52.46,52.34,52.46,12010.0,47.4833,47.5921,47.4833,47.5921,12010.0
2022-12-02 11:25:00,52.46,52.5,52.36,52.38,21611.0,47.5921,47.6284,47.5014,47.5195,21611.0
2022-12-02 11:30:00,52.38,52.48,52.35,52.41,13004.0,47.5195,47.6103,47.4923,47.5468,13004.0
2022-12-02 11:35:00,52.41,52.47,52.35,52.42,11182.0,47.5468,47.6012,47.4923,47.5558,11182.0
2022-12-02 11:40:00,52.41,52.51,52.41,52.45,9475.0,47.5468,47.6375,47.5468,47.5831,9475.0
2022-12-02 11:45:00,52.44,52.61,52.41,52.45,13310.0,47.574,47.7282,47.5468,47.5831,13310.0
2022-12-02 11:50:00,52.47,52.48,52.32,52.37,4543.0,47.6012,47.6103,47.4651,47.5105,4543.0
2022-12-02 11:55:00,52.37,52.47,52.35,52.35,9206.0,47.5105,47.6012,47.4923,47.4923,9206.0
2022-12-02 12:00:00,52.36,52.36,52.2,52.2,7202.0,47.5014,47.5014,47.3562,47.3562,7202.0
2022-12-02 12:05:00,52.16,52.22,52.07,52.19,4495.0,47.32,47.3744,47.2383,47.3472,4495.0
2022-12-02 12:10:00,52.22,52.31,52.2,52.3,4758.0,47.3744,47.456,47.3562,47.447,4758.0
2022-12-02 12:15:00,52.27,52.27,52.16,52.21,3307.0,47.4198,47.4198,47.32,47.3653,3307.0
2022-12-02 12:20:00,52.2,52.2,52.11,52.11,2271.0,47.3562,47.3562,47.2746,47.2746,2271.0
2022-12-02 12:25:00,52.14,52.18,52.12,52.15,4046.0,47.3018,47.3381,47.2837,47.3109,4046.0
2022-12-02 12:30:00,52.16,52.18,52.15,52.16,2633.0,47.32,47.3381,47.3109,47.32,2633.0
2022-12-02 12:35:00,52.15,52.15,52.03,52.03,3481.0,47.3109,47.3109,47.202,47.202,3481.0
2022-12-02 12:40:00,52.04,52.12,52.03,52.12,4957.0,47.2111,47.2837,47.202,47.2837,4957.0
2022-12-02 12:45:00,52.12,52.12,52.02,52.03,4067.0,47.2837,47.2837,47.193,47.202,4067.0
2022-12-02 12:50:00,52.03,52.06,51.96,52.06,4364.0,47.202,47.2292,47.1385,47.2292,4364.0
2022-12-02 12:55:00,52.03,52.09,51.85,51.85,13199.0,47.202,47.2565,47.0387,47.0387,13199.0
2022-12-02 13:00:00,51.85,52.04,51.83,52.03,8088.0,47.0387,47.2111,47.0206,47.202,8088.0
2022-12-02 13:05:00,52.01,52.11,52.0,52.11,3869.0,47.1839,47.2746,47.1748,47.2746,3869.0
2022-12-02 13:10:00,52.1,52.12,52.06,52.11,7135.0,47.2655,47.2837,47.2292,47.2746,7135.0
2022-12-02 13:15:00,52.13,52.15,52.12,52.14,4095.0,47.2927,47.3109,47.2837,47.3018,4095.0
2022-12-02 13:20:00,52.13,52.21,52.13,52.19,5746.0,47.2927,47.3653,47.2927,47.3472,5746.0
2022-12-02 13:25:00,52.2,52.27,52.17,52.27,8713.0,47.3562,47.4198,47.329,47.4198,8713.0
2022-12-02 13:30:00,52.25,52.27,52.22,52.27,4523.0,47.4016,47.4198,47.3744,47.4198,4523.0
2022-12-02 13:35:00,52.27,52.28,52.2,52.21,5274.0,47.4198,47.4288,47.3562,47.3653,5274.0
2022-12-02 13:40:00,52.22,52.27,52.11,52.12,4980.0,47.3744,47.4198,47.2746,47.2837,4980.0
2022-12-02 13:45:00,52.1,52.16,52.1,52.15,4153.0,47.2655,47.32,47.2655,47.3109,4153.0
2022-12-02 13:50:00,52.14,52.21,52.11,52.16,11724.0,47.3018,47.3653,47.2746,47.32,11724.0
2022-12-02 13:55:00,52.19,52.2,52.13,52.13,5661.0,47.3472,47.3562,47.2927,47.2927,5661.0
2022-12-02 14:00:00,52.13,52.17,52.12,52.16,5618.0,47.2927,47.329,47.2837,47.32,5618.0
2022-12-02 14:05:00,52.15,52.16,52.06,52.07,4428.0,47.3109,47.32,47.2292,47.2383,4428.0
2022-12-02 14:10:00,52.07,52.08,52.0,52.08,4900.0,47.2383,47.2474,47.1748,47.2474,4900.0
2022-12-02 14:15:00,52.08,52.17,52.08,52.17,4252.0,47.2474,47.329,47.2474,47.329,4252.0
2022-12-02 14:20:00,52.17,52.18,52.12,52.14,9227.0,47.329,47.3381,47.2837,47.3018,9227.0
2022-12-02 14:25:00,52.16,52.25,52.15,52.23,5593.0,47.32,47.4016,47.3109,47.3835,5593.0
2022-12-02 14:30:00,52.22,52.34,52.19,52.34,16530.0,47.3744,47.4833,47.3472,47.4833,16530.0
2022-12-02 14:35:00,52.33,52.36,52.31,52.35,7113.0,47.4742,47.5014,47.456,47.4923,7113.0
2022-12-02 14:40:00,52.36,52.49,52.36,52.48,16129.0,47.5014,47.6193,47.5014,47.6103,16129.0
2022-12-02 14:45:00,52.48,52.58,52.46,52.55,8684.0,47.6103,47.701,47.5921,47.6738,8684.0
2022-12-02 14:50:00,52.55,52.69,52.55,52.66,22025.0,47.6738,47.8008,47.6738,47.7736,22025.0
2022-12-02 14:55:00,52.67,52.8,52.67,52.76,21274.0,47.7826,47.9006,47.7826,47.8643,21274.0
2022-12-02 15:00:00,52.76,52.85,52.74,52.85,21460.0,47.8643,47.9459,47.8461,47.9459,21460.0
2022-12-02 15:05:00,52.84,52.89,52.8,52.89,14024.0,47.9369,47.9822,47.9006,47.9822,14024.0
2022-12-02 15:10:00,52.87,52.92,52.83,52.9,16152.0,47.9641,48.0094,47.9278,47.9913,16152.0
2022-12-02 15:15:00,52.89,52.95,52.86,52.91,10080.0,47.9822,48.0367,47.955,48.0004,10080.0
2022-12-02 15:20:00,52.89,52.92,52.84,52.85,18577.0,47.9822,48.0094,47.9369,47.9459,18577.0
2022-12-02 15:25:00,52.86,52.95,52.86,52.95,16384.0,47.955,48.0367,47.955,48.0367,16384.0
2022-12-02 15:30:00,52.95,52.95,52.76,52.79,34998.0,48.0367,48.0367,47.8643,47.8915,34998.0
2022-12-02 15:35:00,52.78,52.85,52.74,52.85,27028.0,47.8824,47.9459,47.8461,47.9459,27028.0
2022-12-02 15:40:00,52.85,52.92,52.84,52.91,22964.0,47.9459,48.0094,47.9369,48.0004,22964.0
2022-12-02 15:45:00,52.91,52.94,52.86,52.94,51577.0,48.0004,48.0276,47.955,48.0276,51577.0
2022-12-02 15:50:00,52.93,53.05,52.82,52.96,55414.0,48.0185,48.1274,47.9187,48.0457,55414.0
2022-12-02 15:55:00,52.96,53.04,52.9,52.95,128407.0,48.0457,48.1183,47.9913,48.0367,128407.0
2022-12-05 09:30:00,52.92,53.66,52.68,53.58,54459.0,48.0094,48.6808,47.7917,48.6082,54459.0
2022-12-05 09:35:00,53.58,53.61,53.33,53.53,22536.0,48.6082,48.6354,48.3814,48.5628,22536.0
2022-12-05 09:40:00,53.48,53.62,53.33,53.48,16342.0,48.5175,48.6445,48.3814,48.5175,16342.0
2022-12-05 09:45:00,53.45,53.84,53.44,53.77,14033.0,48.4903,48.8441,48.4812,48.7806,14033.0
2022-12-05 09:50:00,53.77,53.9,53.72,53.8,6158.0,48.7806,48.8985,48.7352,48.8078,6158.0
2022-12-05 09:55:00,53.8,53.88,53.73,53.86,15490.0,48.8078,48.8804,48.7443,48.8622,15490.0
2022-12-05 10:00:00,53.83,53.84,53.49,53.6,27732.0,48.835,48.8441,48.5265,48.6263,27732.0
2022-12-05 10:05:00,53.56,53.7,53.51,53.57,13653.0,48.5901,48.7171,48.5447,48.5991,13653.0
2022-12-05 10:10:00,53.54,53.73,53.46,53.68,10969.0,48.5719,48.7443,48.4993,48.6989,10969.0
2022-12-05 10:15:00,53.7,53.71,53.57,53.58,13528.0,48.7171,48.7261,48.5991,48.6082,13528.0
2022-12-05 10:20:00,53.54,53.56,53.41,53.45,25031.0,48.5719,48.5901,48.454,48.4903,25031.0
2022-12-05 10:25:00,53.45,53.53,53.42,53.47,26099.0,48.4903,48.5628,48.463,48.5084,26099.0
2022-12-05 10:30:00,53.45,53.45,53.25,53.4,37110.0,48.4903,48.4903,48.3088,48.4449,37110.0
2022-12-05 10:35:00,53.4,53.47,53.31,53.37,18095.0,48.4449,48.5084,48.3633,48.4177,18095.0
2022-12-05 10:40:00,53.39,53.56,53.39,53.52,9632.0,48.4358,48.5901,48.4358,48.5538,9632.0
2022-12-05 10:45:00,53.54,53.56,53.4,53.53,10429.0,48.5719,48.5901,48.4449,48.5628,10429.0
2022-12-05 10:50:00,53.55,53.59,53.44,53.44,9809.0,48.581,48.6173,48.4812,48.4812,9809.0
2022-12-05 10:55:00,53.45,53.46,53.33,53.34,11443.0,48.4903,48.4993,48.3814,48.3905,11443.0
2022-12-05 11:00:00,53.35,53.54,53.35,53.51,20827.0,48.3995,48.5719,48.3995,48.5447,20827.0
2022-12-05 11:05:00,53.5,53.5,53.27,53.31,15217.0,48.5356,48.5356,48.327,48.3633,15217.0
2022-12-05 11:10:00,53.32,53.42,53.23,53.23,9270.0,48.3723,48.463,48.2907,48.2907,9270.0
2022-12-05 11:15:00,53.23,53.25,52.97,52.97,6694.0,48.2907,48.3088,48.0548,48.0548,6694.0
2022-12-05 11:20:00,52.97,52.99,52.85,52.85,6274.0,48.0548,48.0729,47.9459,47.9459,6274.0
2022-12-05 11:25:00,52.83,52.87,52.74,52.87,9580.0,47.9278,47.9641,47.8461,47.9641,9580.0
2022-12-05 11:30:00,52.88,52.89,52.77,52.87,10097.0,47.9732,47.9822,47.8734,47.9641,10097.0
2022-12-05 11:35:00,52.88,52.95,52.86,52.9,8280.0,47.9732,48.0367,47.955,47.9913,8280.0
2022-12-05 11:40:00,52.92,52.98,52.92,52.94,2300.0,48.0094,48.0639,48.0094,48.0276,2300.0
2022-12-05 11:45:00,52.93,53.04,52.93,53.02,10983.0,48.0185,48.1183,48.0185,48.1002,10983.0
2022-12-05 11:50:00,53.02,53.08,53.0,53.04,8466.0,48.1002,48.1546,48.082,48.1183,8466.0
2022-12-05 11:55:00,53.04,53.04,52.93,52.96,5276.0,48.1183,48.1183,48.0185,48.0457,5276.0
2022-12-05 12:00:00,52.95,52.97,52.89,52.94,3000.0,48.0367,48.0548,47.9822,48.0276,3000.0
2022-12-05 12:05:00,52.96,52.96,52.84,52.91,4340.0,48.0457,48.0457,47.9369,48.0004,4340.0
2022-12-05 12:10:00,52.89,52.91,52.86,52.91,8119.0,47.9822,48.0004,47.955,48.0004,8119.0
2022-12-05 12:15:00,52.93,53.02,52.92,52.95,6003.0,48.0185,48.1002,48.0094,48.0367,6003.0
2022-12-05 12:20:00,52.93,52.98,52.92,52.97,6371.0,48.0185,48.0639,48.0094,48.0548,6371.0
2022-12-05 12:25:00,52.97,52.97,52.82,52.85,7484.0,48.0548,48.0548,47.9187,47.9459,7484.0
2022-12-05 12:30:00,52.84,52.87,52.73,52.77,9749.0,47.9369,47.9641,47.8371,47.8734,9749.0
2022-12-05 12:35:00,52.79,52.83,52.79,52.79,5184.0,47.8915,47.9278,47.8915,47.8915,5184.0
2022-12-05 12:40:00,52.81,52.81,52.71,52.72,4059.0,47.9096,47.9096,47.8189,47.828,4059.0
2022-12-05 12:45:00,52.72,52.81,52.72,52.77,7930.0,47.828,47.9096,47.828,47.8734,7930.0
2022-12-05 12:50:00,52.77,52.78,52.64,52.64,2221.0,47.8734,47.8824,47.7554,47.7554,2221.0
2022-12-05 12:55:00,52.62,52.62,52.51,52.54,7612.0,47.7373,47.7373,47.6375,47.6647,7612.0
2022-12-05 13:00:00,52.52,52.58,52.52,52.58,11097.0,47.6466,47.701,47.6466,47.701,11097.0
2022-12-05 13:05:00,52.57,52.68,52.54,52.68,14089.0,47.6919,47.7917,47.6647,47.7917,14089.0
2022-12-05 13:10:00,52.69,52.86,52.67,52.86,8227.0,47.8008,47.955,47.7826,47.955,8227.0
2022-12-05 13:15:00,52.86,52.87,52.81,52.83,8039.0,47.955,47.9641,47.9096,47.9278,8039.0
2022-12-05 13:20:00,52.8,52.81,52.71,52.72,6559.0,47.9006,47.9096,47.8189,47.828,6559.0
2022-12-05 13:25:00,52.71,52.84,52.7,52.82,7177.0,47.8189,47.9369,47.8099,47.9187,7177.0
2022-12-05 13:30:00,52.82,52.85,52.81,52.81,7346.0,47.9187,47.9459,47.9096,47.9096,7346.0
2022-12-05 13:35:00,52.83,52.85,52.73,52.77,7376.0,47.9278,47.9459,47.8371,47.8734,7376.0
2022-12-05 13:40:00,52.78,52.78,52.64,52.7,8721.0,47.8824,47.8824,47.7554,47.8099,8721.0
2022-12-05 13:45:00,52.7,52.73,52.63,52.68,26383.0,47.8099,47.8371,47.7463,47.7917,26383.0
2022-12-05 13:50:00,52.68,52.68,52.63,52.67,9371.0,47.7917,47.7917,47.7463,47.7826,9371.0
2022-12-05 13:55:00,52.66,52.67,52.4,52.45,52247.0,47.7736,47.7826,47.5377,47.5831,52247.0
2022-12-05 14:00:00,52.45,52.55,52.42,52.53,8795.0,47.5831,47.6738,47.5558,47.6556,8795.0
2022-12-05 14:05:00,52.55,52.56,52.46,52.46,8400.0,47.6738,47.6828,47.5921,47.5921,8400.0
2022-12-05 14:10:00,52.49,52.57,52.46,52.55,9071.0,47.6193,47.6919,47.5921,47.6738,9071.0
2022-12-05 14:15:00,52.56,52.59,52.53,52.55,4901.0,47.6828,47.7101,47.6556,47.6738,4901.0
2022-12-05 14:20:00,52.54,52.55,52.48,52.5,10245.0,47.6647,47.6738,47.6103,47.6284,10245.0
2022-12-05 14:25:00,52.5,52.51,52.37,52.4,8586.0,47.6284,47.6375,47.5105,47.5377,8586.0
2022-12-05 14:30:00,52.41,52.41,52.28,52.33,5533.0,47.5468,47.5468,47.4288,47.4742,5533.0
2022-12-05 14:35:00,52.32,52.36,52.27,52.33,6501.0,47.4651,47.5014,47.4198,47.4742,6501.0
2022-12-05 14:40:00,52.34,52.38,52.29,52.37,7120.0,47.4833,47.5195,47.4379,47.5105,7120.0
2022-12-05 14:45:00,52.37,52.37,52.24,52.33,7230.0,47.5105,47.5105,47.3925,47.4742,7230.0
2022-12-05 14:50:00,52.33,52.37,52.3,52.3,8468.0,47.4742,47.5105,47.447,47.447,8468.0
2022-12-05 14:55:00,52.32,52.34,52.23,52.31,9739.0,47.4651,47.4833,47.3835,47.456,9739.0
2022-12-05 15:00:00,52.3,52.39,52.27,52.38,10586.0,47.447,47.5286,47.4198,47.5195,10586.0
2022-12-05 15:05:00,52.38,52.38,52.26,52.28,11575.0,47.5195,47.5195,47.4107,47.4288,11575.0
2022-12-05 15:10:00,52.29,52.35,52.22,52.33,26945.0,47.4379,47.4923,47.3744,47.4742,26945.0
2022-12-05 15:15:00,52.32,52.33,52.22,52.24,6340.0,47.4651,47.4742,47.3744,47.3925,6340.0
2022-12-05 15:20:00,52.23,52.29,52.23,52.28,7352.0,47.3835,47.4379,47.3835,47.4288,7352.0
2022-12-05 15:25:00,52.26,52.26,52.13,52.13,9455.0,47.4107,47.4107,47.2927,47.2927,9455.0
2022-12-05 15:30:00,52.12,52.24,52.12,52.23,18534.0,47.2837,47.3925,47.2837,47.3835,18534.0
2022-12-05 15:35:00,52.23,52.33,52.22,52.25,13833.0,47.3835,47.4742,47.3744,47.4016,13833.0
2022-12-05 15:40:00,52.24,52.28,52.22,52.24,13076.0,47.3925,47.4288,47.3744,47.3925,13076.0
2022-12-05 15:45:00,52.23,52.32,52.15,52.28,32538.0,47.3835,47.4651,47.3109,47.4288,32538.0
2022-12-05 15:50:00,52.29,52.3,52.19,52.27,36654.0,47.4379,47.447,47.3472,47.4198,36654.0
2022-12-05 15:55:00,52.26,52.3,52.17,52.25,111396.0,47.4107,47.447,47.329,47.4016,111396.0
2022-12-06 09:30:00,52.17,52.25,51.97,52.06,29511.0,47.329,47.4016,47.1476,47.2292,29511.0
2022-12-06 09:35:00,52.19,52.39,52.04,52.21,18006.0,47.3472,47.5286,47.2111,47.3653,18006.0
2022-12-06 09:40:00,52.23,52.36,52.02,52.11,27683.0,47.3835,47.5014,47.193,47.2746,27683.0
2022-12-06 09:45:00,52.12,52.25,52.04,52.15,11293.0,47.2837,47.4016,47.2111,47.3109,11293.0
2022-12-06 09:50:00,52.2,52.2,51.82,51.88,11999.0,47.3562,47.3562,47.0115,47.0659,11999.0
2022-12-06 09:55:00,51.88,51.88,51.68,51.69,5215.0,47.0659,47.0659,46.8845,46.8936,5215.0
2022-12-06 10:00:00,51.66,51.78,51.59,51.71,12693.0,46.8664,46.9752,46.8029,46.9117,12693.0
2022-12-06 10:05:00,51.72,51.76,51.57,51.7,11817.0,46.9208,46.9571,46.7847,46.9026,11817.0
2022-12-06 10:10:00,51.68,51.9,51.66,51.88,24604.0,46.8845,47.0841,46.8664,47.0659,24604.0
2022-12-06 10:15:00,51.89,51.98,51.83,51.98,31276.0,47.075,47.1567,47.0206,47.1567,31276.0
2022-12-06 10:20:00,51.99,52.06,51.95,52.06,17728.0,47.1657,47.2292,47.1294,47.2292,17728.0
2022-12-06 10:25:00,52.03,52.21,51.96,51.97,15365.0,47.202,47.3653,47.1385,47.1476,15365.0
2022-12-06 10:30:00,51.99,51.99,51.77,51.8,21870.0,47.1657,47.1657,46.9662,46.9934,21870.0
2022-12-06 10:35:00,51.78,51.85,51.73,51.78,12974.0,46.9752,47.0387,46.9299,46.9752,12974.0
2022-12-06 10:40:00,51.77,51.87,51.67,51.87,15196.0,46.9662,47.0569,46.8754,47.0569,15196.0
2022-12-06 10:45:00,51.88,52.07,51.83,52.07,18926.0,47.0659,47.2383,47.0206,47.2383,18926.0
2022-12-06 10:50:00,52.07,52.16,51.99,52.0,16912.0,47.2383,47.32,47.1657,47.1748,16912.0
2022-12-06 10:55:00,52.0,52.08,51.92,51.97,36451.0,47.1748,47.2474,47.1022,47.1476,36451.0
2022-12-06 11:00:00,51.98,52.04,51.94,51.97,15670.0,47.1567,47.2111,47.1204,47.1476,15670.0
2022-12-06 11:05:00,51.98,52.21,51.97,52.18,18220.0,47.1567,47.3653,47.1476,47.3381,18220.0
2022-12-06 11:10:00,52.21,52.44,52.2,52.28,22265.0,47.3653,47.574,47.3562,47.4288,22265.0
2022-12-06 11:15:00,52.28,52.32,52.15,52.2,52318.0,47.4288,47.4651,47.3109,47.3562,52318.0
2022-12-06 11:20:00,52.2,52.47,52.19,52.47,12354.0,47.3562,47.6012,47.3472,47.6012,12354.0
2022-12-06 11:25:00,52.46,52.49,52.28,52.4,20545.0,47.5921,47.6193,47.4288,47.5377,20545.0
2022-12-06 11:30:00,52.4,52.54,52.38,52.52,15712.0,47.5377,47.6647,47.5195,47.6466,15712.0
2022-12-06 11:35:00,52.52,52.66,52.38,52.43,18382.0,47.6466,47.7736,47.5195,47.5649,18382.0
2022-12-06 11:40:00,52.44,52.57,52.43,52.57,8545.0,47.574,47.6919,47.5649,47.6919,8545.0
2022-12-06 11:45:00,52.58,52.69,52.58,52.65,11810.0,47.701,47.8008,47.701,47.7645,11810.0
2022-12-06 11:50:00,52.65,52.68,52.52,52.52,19637.0,47.7645,47.7917,47.6466,47.6466,19637.0
2022-12-06 11:55:00,52.52,52.57,52.44,52.51,18014.0,47.6466,47.6919,47.574,47.6375,18014.0
2022-12-06 12:00:00,52.5,52.56,52.48,52.5,8668.0,47.6284,47.6828,47.6103,47.6284,8668.0
2022-12-06 12:05:00,52.48,52.5,52.36,52.45,17976.0,47.6103,47.6284,47.5014,47.5831,17976.0
2022-12-06 12:10:00,52.43,52.44,52.34,52.37,72658.0,47.5649,47.574,47.4833,47.5105,72658.0
2022-12-06 12:15:00,52.36,52.36,51.94,51.94,32878.0,47.5014,47.5014,47.1204,47.1204,32878.0
2022-12-06 12:20:00,51.94,52.22,51.93,52.2,12104.0,47.1204,47.3744,47.1113,47.3562,12104.0
2022-12-06 12:25:00,52.24,52.3,52.21,52.21,8961.0,47.3925,47.447,47.3653,47.3653,8961.0
2022-12-06 12:30:00,52.22,52.23,52.16,52.23,6481.0,47.3744,47.3835,47.32,47.3835,6481.0
2022-12-06 12:35:00,52.22,52.24,52.15,52.19,7288.0,47.3744,47.3925,47.3109,47.3472,7288.0
2022-12-06 12:40:00,52.2,52.29,52.17,52.29,8372.0,47.3562,47.4379,47.329,47.4379,8372.0
2022-12-06 12:45:00,52.28,52.35,52.28,52.35,10877.0,47.4288,47.4923,47.4288,47.4923,10877.0
2022-12-06 12:50:00,52.34,52.35,52.27,52.32,12197.0,47.4833,47.4923,47.4198,47.4651,12197.0
2022-12-06 12:55:00,52.3,52.3,52.22,52.23,7073.0,47.447,47.447,47.3744,47.3835,7073.0
2022-12-06 13:00:00,52.22,52.26,52.12,52.15,8740.0,47.3744,47.4107,47.2837,47.3109,8740.0
2022-12-06 13:05:00,52.15,52.19,52.05,52.05,24174.0,47.3109,47.3472,47.2202,47.2202,24174.0
2022-12-06 13:10:00,52.04,52.12,52.0,52.1,15278.0,47.2111,47.2837,47.1748,47.2655,15278.0
2022-12-06 13:15:00,52.1,52.17,52.08,52.1,12154.0,47.2655,47.329,47.2474,47.2655,12154.0
2022-12-06 13:20:00,52.09,52.15,52.07,52.13,8253.0,47.2565,47.3109,47.2383,47.2927,8253.0
2022-12-06 13:25:00,52.13,52.13,52.02,52.02,3990.0,47.2927,47.2927,47.193,47.193,3990.0
2022-12-06 13:30:00,52.04,52.09,51.99,52.09,9981.0,47.2111,47.2565,47.1657,47.2565,9981.0
2022-12-06 13:35:00,52.09,52.14,52.05,52.12,15840.0,47.2565,47.3018,47.2202,47.2837,15840.0
2022-12-06 13:40:00,52.12,52.22,52.11,52.22,9142.0,47.2837,47.3744,47.2746,47.3744,9142.0
2022-12-06 13:45:00,52.23,52.3,52.22,52.25,6118.0,47.3835,47.447,47.3744,47.4016,6118.0
2022-12-06 13:50:00,52.26,52.36,52.25,52.34,18808.0,47.4107,47.5014,47.4016,47.4833,18808.0
2022-12-06 13:55:00,52.34,52.35,52.16,52.26,9714.0,47.4833,47.4923,47.32,47.4107,9714.0
2022-12-06 14:00:00,52.26,52.26,52.13,52.18,26037.0,47.4107,47.4107,47.2927,47.3381,26037.0
2022-12-06 14:05:00,52.17,52.17,52.06,52.08,8656.0,47.329,47.329,47.2292,47.2474,8656.0
2022-12-06 14:10:00,52.07,52.12,51.92,51.93,20312.0,47.2383,47.2837,47.1022,47.1113,20312.0
2022-12-06 14:15:00,51.91,52.11,51.88,52.04,43992.0,47.0932,47.2746,47.0659,47.2111,43992.0
2022-12-06 14:20:00,52.03,52.03,51.93,52.03,12477.0,47.202,47.202,47.1113,47.202,12477.0
2022-12-06 14:25:00,52.02,52.04,51.94,51.95,19428.0,47.193,47.2111,47.1204,47.1294,19428.0
2022-12-06 14:30:00,51.95,51.98,51.91,51.98,14563.0,47.1294,47.1567,47.0932,47.1567,14563.0
2022-12-06 14:35:00,51.97,52.0,51.94,51.98,20750.0,47.1476,47.1748,47.1204,47.1567,20750.0
2022-12-06 14:40:00,51.99,52.13,51.99,52.11,12572.0,47.1657,47.2927,47.1657,47.2746,12572.0
2022-12-06 14:45:00,52.12,52.25,52.12,52.18,25116.0,47.2837,47.4016,47.2837,47.3381,25116.0
2022-12-06 14:50:00,52.17,52.18,52.06,52.18,12925.0,47.329,47.3381,47.2292,47.3381,12925.0
2022-12-06 14:55:00,52.17,52.19,52.11,52.16,17099.0,47.329,47.3472,47.2746,47.32,17099.0
2022-12-06 15:00:00,52.15,52.28,52.14,52.23,18112.0,47.3109,47.4288,47.3018,47.3835,18112.0
2022-12-06 15:05:00,52.23,52.23,52.14,52.18,11166.0,47.3835,47.3835,47.3018,47.3381,11166.0
2022-12-06 15:10:00,52.18,52.19,52.14,52.15,10570.0,47.3381,47.3472,47.3018,47.3109,10570.0
2022-12-06 15:15:00,52.15,52.21,52.03,52.04,13887.0,47.3109,47.3653,47.202,47.2111,13887.0
2022-12-06 15:20:00,52.04,52.05,51.93,51.98,13228.0,47.2111,47.2202,47.1113,47.1567,13228.0
2022-12-06 15:25:00,52.0,52.0,51.85,51.91,24562.0,47.1748,47.1748,47.0387,47.0932,24562.0
2022-12-06 15:30:00,51.9,52.08,51.85,52.02,89442.0,47.0841,47.2474,47.0387,47.193,89442.0
2022-12-06 15:35:00,52.02,52.11,51.99,52.07,60795.0,47.193,47.2746,47.1657,47.2383,60795.0
2022-12-06 15:40:00,52.07,52.16,51.97,52.12,21619.0,47.2383,47.32,47.1476,47.2837,21619.0
2022-12-06 15:45:00,52.13,52.2,52.11,52.13,24583.0,47.2927,47.3562,47.2746,47.2927,24583.0
2022-12-06 15:50:00,52.14,52.19,52.09,52.12,60456.0,47.3018,47.3472,47.2565,47.2837,60456.0
2022-12-06 15:55:00,52.11,52.25,52.09,52.23,97822.0,47.2746,47.4016,47.2565,47.3835,97822.0
2022-12-07 09:30:00,51.46,51.89,51.33,51.89,46708.0,46.6849,47.075,46.567,47.075,46708.0
2022-12-07 09:35:00,51.82,52.12,51.74,52.12,6770.0,47.0115,47.2837,46.9389,47.2837,6770.0
2022-12-07 09:40:00,52.07,52.07,51.74,51.78,10456.0,47.2383,47.2383,46.9389,46.9752,10456.0
2022-12-07 09:45:00,51.78,51.88,51.45,51.48,18143.0,46.9752,47.0659,46.6758,46.7031,18143.0
2022-12-07 09:50:00,51.44,51.73,51.36,51.73,24729.0,46.6668,46.9299,46.5942,46.9299,24729.0
2022-12-07 09:55:00,51.78,52.2,51.74,52.1,34006.0,46.9752,47.3562,46.9389,47.2655,34006.0
2022-12-07 10:00:00,52.13,52.2,51.88,52.2,23575.0,47.2927,47.3562,47.0659,47.3562,23575.0
2022-12-07 10:05:00,52.25,52.57,52.25,52.47,14760.0,47.4016,47.6919,47.4016,47.6012,14760.0
2022-12-07 10:10:00,52.52,52.64,52.27,52.61,33720.0,47.6466,47.7554,47.4198,47.7282,33720.0
2022-12-07 10:15:00,52.64,52.72,52.57,52.61,15007.0,47.7554,47.828,47.6919,47.7282,15007.0
2022-12-07 10:20:00,52.61,52.65,52.56,52.65,14179.0,47.7282,47.7645,47.6828,47.7645,14179.0
2022-12-07 10:25:00,52.67,52.79,52.43,52.78,40722.0,47.7826,47.8915,47.5649,47.8824,40722.0
2022-12-07 10:30:00,52.74,52.9,52.67,52.75,16281.0,47.8461,47.9913,47.7826,47.8552,16281.0
2022-12-07 10:35:00,52.78,52.9,52.73,52.75,15676.0,47.8824,47.9913,47.8371,47.8552,15676.0
2022-12-07 10:40:00,52.73,52.76,52.59,52.62,11920.0,47.8371,47.8643,47.7101,47.7373,11920.0
2022-12-07 10:45:00,52.66,52.76,52.59,52.69,7722.0,47.7736,47.8643,47.7101,47.8008,7722.0
2022-12-07 10:50:00,52.7,52.9,52.67,52.81,9418.0,47.8099,47.9913,47.7826,47.9096,9418.0
2022-12-07 10:55:00,52.83,52.84,52.72,52.77,5424.0,47.9278,47.9369,47.828,47.8734,5424.0
2022-12-07 11:00:00,52.79,53.09,52.79,53.09,14967.0,47.8915,48.1637,47.8915,48.1637,14967.0
2022-12-07 11:05:00,53.1,53.18,52.99,53.02,9182.0,48.1727,48.2453,48.0729,48.1002,9182.0
2022-12-07 11:10:00,53.03,53.04,52.72,52.72,8268.0,48.1092,48.1183,47.828,47.828,8268.0
2022-12-07 11:15:00,52.75,52.77,52.65,52.65,8223.0,47.8552,47.8734,47.7645,47.7645,8223.0
2022-12-07 11:20:00,52.65,52.65,52.45,52.45,5605.0,47.7645,47.7645,47.5831,47.5831,5605.0
2022-12-07 11:25:00,52.46,52.53,52.46,52.47,7586.0,47.5921,47.6556,47.5921,47.6012,7586.0
2022-12-07 11:30:00,52.47,52.52,52.39,52.4,10506.0,47.6012,47.6466,47.5286,47.5377,10506.0
2022-12-07 11:35:00,52.38,52.55,52.37,52.53,7403.0,47.5195,47.6738,47.5105,47.6556,7403.0
2022-12-07 11:40:00,52.53,52.63,52.51,52.61,8895.0,47.6556,47.7463,47.6375,47.7282,8895.0
2022-12-07 11:45:00,52.62,52.71,52.58,52.67,6818.0,47.7373,47.8189,47.701,47.7826,6818.0
2022-12-07 11:50:00,52.69,52.79,52.63,52.75,8842.0,47.8008,47.8915,47.7463,47.8552,8842.0
2022-12-07 11:55:00,52.73,52.88,52.71,52.82,7625.0,47.8371,47.9732,47.8189,47.9187,7625.0
2022-12-07 12:00:00,52.82,52.87,52.65,52.66,33867.0,47.9187,47.9641,47.7645,47.7736,33867.0
2022-12-07 12:05:00,52.65,52.69,52.6,52.69,21702.0,47.7645,47.8008,47.7191,47.8008,21702.0
2022-12-07 12:10:00,52.69,52.79,52.64,52.75,10498.0,47.8008,47.8915,47.7554,47.8552,10498.0
2022-12-07 12:15:00,52.78,52.85,52.72,52.74,8022.0,47.8824,47.9459,47.828,47.8461,8022.0
2022-12-07 12:20:00,52.75,52.78,52.65,52.66,7980.0,47.8552,47.8824,47.7645,47.7736,7980.0
2022-12-07 12:25:00,52.66,52.67,52.49,52.5,10988.0,47.7736,47.7826,47.6193,47.6284,10988.0
2022-12-07 12:30:00,52.5,52.53,52.44,52.49,7053.0,47.6284,47.6556,47.574,47.6193,7053.0
2022-12-07 12:35:00,52.49,52.56,52.45,52.5,9261.0,47.6193,47.6828,47.5831,47.6284,9261.0
2022-12-07 12:40:00,52.47,52.62,52.47,52.58,4735.0,47.6012,47.7373,47.6012,47.701,4735.0
2022-12-07 12:45:00,52.58,52.64,52.55,52.61,7438.0,47.701,47.7554,47.6738,47.7282,7438.0
2022-12-07 12:50:00,52.64,52.66,52.55,52.58,5456.0,47.7554,47.7736,47.6738,47.701,5456.0
2022-12-07 12:55:00,52.58,52.64,52.58,52.63,5387.0,47.701,47.7554,47.701,47.7463,5387.0
2022-12-07 13:00:00,52.66,52.77,52.66,52.69,5232.0,47.7736,47.8734,47.7736,47.8008,5232.0
2022-12-07 13:05:00,52.65,52.71,52.57,52.7,6903.0,47.7645,47.8189,47.6919,47.8099,6903.0
2022-12-07 13:10:00,52.69,52.78,52.66,52.78,3873.0,47.8008,47.8824,47.7736,47.8824,3873.0
2022-12-07 13:15:00,52.76,52.77,52.71,52.72,5946.0,47.8643,47.8734,47.8189,47.828,5946.0
2022-12-07 13:20:00,52.7,52.7,52.58,52.63,6393.0,47.8099,47.8099,47.701,47.7463,6393.0
2022-12-07 13:25:00,52.64,52.64,52.55,52.61,9762.0,47.7554,47.7554,47.6738,47.7282,9762.0
2022-12-07 13:30:00,52.6,52.6,52.48,52.54,6348.0,47.7191,47.7191,47.6103,47.6647,6348.0
2022-12-07 13:35:00,52.54,52.56,52.45,52.48,11870.0,47.6647,47.6828,47.5831,47.6103,11870.0
2022-12-07 13:40:00,52.47,52.53,52.46,52.5,4608.0,47.6012,47.6556,47.5921,47.6284,4608.0
2022-12-07 13:45:00,52.48,52.56,52.47,52.56,3098.0,47.6103,47.6828,47.6012,47.6828,3098.0
2022-12-07 13:50:00,52.56,52.57,52.44,52.47,9318.0,47.6828,47.6919,47.574,47.6012,9318.0
2022-12-07 13:55:00,52.48,52.48,52.36,52.37,9300.0,47.6103,47.6103,47.5014,47.5105,9300.0
2022-12-07 14:00:00,52.36,52.37,52.24,52.3,6970.0,47.5014,47.5105,47.3925,47.447,6970.0
2022-12-07 14:05:00,52.31,52.45,52.31,52.44,12157.0,47.456,47.5831,47.456,47.574,12157.0
2022-12-07 14:10:00,52.44,52.55,52.43,52.53,7547.0,47.574,47.6738,47.5649,47.6556,7547.0
2022-12-07 14:15:00,52.53,52.54,52.45,52.46,6294.0,47.6556,47.6647,47.5831,47.5921,6294.0
2022-12-07 14:20:00,52.46,52.47,52.36,52.4,10173.0,47.5921,47.6012,47.5014,47.5377,10173.0
2022-12-07 14:25:00,52.42,52.49,52.42,52.45,9151.0,47.5558,47.6193,47.5558,47.5831,9151.0
2022-12-07 14:30:00,52.43,52.52,52.42,52.51,14778.0,47.5649,47.6466,47.5558,47.6375,14778.0
2022-12-07 14:35:00,52.49,52.51,52.46,52.49,6623.0,47.6193,47.6375,47.5921,47.6193,6623.0
2022-12-07 14:40:00,52.5,52.52,52.44,52.52,11451.0,47.6284,47.6466,47.574,47.6466,11451.0
2022-12-07 14:45:00,52.5,52.52,52.46,52.51,5379.0,47.6284,47.6466,47.5921,47.6375,5379.0
2022-12-07 14:50:00,52.51,52.52,52.46,52.48,15803.0,47.6375,47.6466,47.5921,47.6103,15803.0
2022-12-07 14:55:00,52.47,52.5,52.32,52.38,9620.0,47.6012,47.6284,47.4651,47.5195,9620.0
2022-12-07 15:00:00,52.38,52.49,52.33,52.49,5255.0,47.5195,47.6193,47.4742,47.6193,5255.0
2022-12-07 15:05:00,52.49,52.53,52.33,52.33,7424.0,47.6193,47.6556,47.4742,47.4742,7424.0
2022-12-07 15:10:00,52.34,52.41,52.32,52.36,8195.0,47.4833,47.5468,47.4651,47.5014,8195.0
2022-12-07 15:15:00,52.35,52.4,52.21,52.22,8654.0,47.4923,47.5377,47.3653,47.3744,8654.0
2022-12-07 15:20:00,52.23,52.31,52.14,52.31,11318.0,47.3835,47.456,47.3018,47.456,11318.0
2022-12-07 15:25:00,52.3,52.33,52.25,52.32,9748.0,47.447,47.4742,47.4016,47.4651,9748.0
2022-12-07 15:30:00,52.34,52.38,52.31,52.33,13677.0,47.4833,47.5195,47.456,47.4742,13677.0
2022-12-07 15:35:00,52.34,52.44,52.32,52.44,18478.0,47.4833,47.574,47.4651,47.574,18478.0
2022-12-07 15:40:00,52.44,52.48,52.36,52.41,17365.0,47.574,47.6103,47.5014,47.5468,17365.0
2022-12-07 15:45:00,52.4,52.47,52.39,52.42,23753.0,47.5377,47.6012,47.5286,47.5558,23753.0
2022-12-07 15:50:00,52.41,52.52,52.36,52.48,34469.0,47.5468,47.6466,47.5014,47.6103,34469.0
2022-12-07 15:55:00,52.48,52.6,52.48,52.57,84529.0,47.6103,47.7191,47.6103,47.6919,84529.0
2022-12-08 09:30:00,52.98,53.2,52.84,53.13,30982.0,48.0639,48.2635,47.9369,48.2,30982.0
2022-12-08 09:35:00,53.13,53.18,52.95,53.14,8130.0,48.2,48.2453,48.0367,48.209,8130.0
2022-12-08 09:40:00,53.11,53.23,52.88,52.89,7224.0,48.1818,48.2907,47.9732,47.9822,7224.0
2022-12-08 09:45:00,52.83,53.08,52.8,53.06,6506.0,47.9278,48.1546,47.9006,48.1364,6506.0
2022-12-08 09:50:00,53.04,53.34,53.04,53.27,7486.0,48.1183,48.3905,48.1183,48.327,7486.0
2022-12-08 09:55:00,53.25,53.34,53.19,53.34,5503.0,48.3088,48.3905,48.2544,48.3905,5503.0
2022-12-08 10:00:00,53.31,53.39,53.27,53.31,7551.0,48.3633,48.4358,48.327,48.3633,7551.0
2022-12-08 10:05:00,53.32,53.37,53.3,53.32,7418.0,48.3723,48.4177,48.3542,48.3723,7418.0
2022-12-08 10:10:00,53.31,53.53,53.31,53.52,19061.0,48.3633,48.5628,48.3633,48.5538,19061.0
2022-12-08 10:15:00,53.54,53.62,53.52,53.55,17489.0,48.5719,48.6445,48.5538,48.581,17489.0
2022-12-08 10:20:00,53.56,53.68,53.47,53.68,13447.0,48.5901,48.6989,48.5084,48.6989,13447.0
2022-12-08 10:25:00,53.69,53.8,53.68,53.72,7034.0,48.708,48.8078,48.6989,48.7352,7034.0
2022-12-08 10:30:00,53.75,53.88,53.71,53.86,9921.0,48.7624,48.8804,48.7261,48.8622,9921.0
2022-12-08 10:35:00,53.87,53.87,53.71,53.73,7309.0,48.8713,48.8713,48.7261,48.7443,7309.0
2022-12-08 10:40:00,53.73,53.74,53.66,53.71,7094.0,48.7443,48.7533,48.6808,48.7261,7094.0
2022-12-08 10:45:00,53.7,53.75,53.64,53.75,9819.0,48.7171,48.7624,48.6626,48.7624,9819.0
2022-12-08 10:50:00,53.78,53.81,53.71,53.8,13840.0,48.7896,48.8169,48.7261,48.8078,13840.0
2022-12-08 10:55:00,53.79,53.85,53.78,53.83,6066.0,48.7987,48.8531,48.7896,48.835,6066.0
2022-12-08 11:00:00,53.85,53.95,53.79,53.87,21461.0,48.8531,48.9439,48.7987,48.8713,21461.0
2022-12-08 11:05:00,53.88,53.88,53.79,53.8,7345.0,48.8804,48.8804,48.7987,48.8078,7345.0
2022-12-08 11:10:00,53.81,53.99,53.79,53.94,24474.0,48.8169,48.9802,48.7987,48.9348,24474.0
2022-12-08 11:15:00,53.95,54.0,53.88,53.96,16095.0,48.9439,48.9892,48.8804,48.9529,16095.0
2022-12-08 11:20:00,53.94,53.97,53.88,53.9,12293.0,48.9348,48.962,48.8804,48.8985,12293.0
2022-12-08 11:25:00,53.89,54.07,53.87,54.04,26335.0,48.8894,49.0527,48.8713,49.0255,26335.0
2022-12-08 11:30:00,54.07,54.15,54.04,54.15,16827.0,49.0527,49.1253,49.0255,49.1253,16827.0
2022-12-08 11:35:00,54.16,54.27,54.12,54.25,7787.0,49.1344,49.2342,49.0981,49.216,7787.0
2022-12-08 11:40:00,54.27,54.28,54.16,54.17,9788.0,49.2342,49.2432,49.1344,49.1434,9788.0
2022-12-08 11:45:00,54.18,54.27,54.16,54.27,7459.0,49.1525,49.2342,49.1344,49.2342,7459.0
2022-12-08 11:50:00,54.28,54.29,54.21,54.25,4961.0,49.2432,49.2523,49.1797,49.216,4961.0
2022-12-08 11:55:00,54.24,54.29,54.21,54.28,48886.0,49.207,49.2523,49.1797,49.2432,48886.0
2022-12-08 12:00:00,54.27,54.35,54.16,54.18,19304.0,49.2342,49.3067,49.1344,49.1525,19304.0
2022-12-08 12:05:00,54.18,54.3,54.17,54.28,9014.0,49.1525,49.2614,49.1434,49.2432,9014.0
2022-12-08 12:10:00,54.29,54.33,54.26,54.28,11842.0,49.2523,49.2886,49.2251,49.2432,11842.0
2022-12-08 12:15:00,54.29,54.3,54.18,54.27,11628.0,49.2523,49.2614,49.1525,49.2342,11628.0
2022-12-08 12:20:00,54.27,54.27,54.16,54.26,13659.0,49.2342,49.2342,49.1344,49.2251,13659.0
2022-12-08 12:25:00,54.25,54.25,54.13,54.24,12817.0,49.216,49.216,49.1072,49.207,12817.0
2022-12-08 12:30:00,54.23,54.28,54.18,54.23,8225.0,49.1979,49.2432,49.1525,49.1979,8225.0
2022-12-08 12:35:00,54.21,54.21,54.13,54.14,6969.0,49.1797,49.1797,49.1072,49.1162,6969.0
2022-12-08 12:40:00,54.14,54.22,54.13,54.21,9495.0,49.1162,49.1888,49.1072,49.1797,9495.0
2022-12-08 12:45:00,54.2,54.29,54.2,54.29,24117.0,49.1707,49.2523,49.1707,49.2523,24117.0
2022-12-08 12:50:00,54.29,54.43,54.29,54.41,28330.0,49.2523,49.3793,49.2523,49.3612,28330.0
2022-12-08 12:55:00,54.42,54.53,54.38,54.51,13738.0,49.3703,49.47,49.334,49.4519,13738.0
2022-12-08 13:00:00,54.5,54.6,54.46,54.54,13790.0,49.4428,49.5335,49.4065,49.4791,13790.0
2022-12-08 13:05:00,54.55,54.74,54.53,54.7,11746.0,49.4882,49.6606,49.47,49.6243,11746.0
2022-12-08 13:10:00,54.71,54.73,54.66,54.7,19940.0,49.6333,49.6515,49.588,49.6243,19940.0
2022-12-08 13:15:00,54.71,54.74,54.62,54.72,26680.0,49.6333,49.6606,49.5517,49.6424,26680.0
2022-12-08 13:20:00,54.72,54.72,54.5,54.6,29618.0,49.6424,49.6424,49.4428,49.5335,29618.0
2022-12-08 13:25:00,54.61,54.81,54.61,54.79,12075.0,49.5426,49.7241,49.5426,49.7059,12075.0
2022-12-08 13:30:00,54.8,54.98,54.8,54.94,29462.0,49.715,49.8783,49.715,49.842,29462.0
2022-12-08 13:35:00,54.94,54.95,54.81,54.93,16519.0,49.842,49.8511,49.7241,49.8329,16519.0
2022-12-08 13:40:00,54.92,54.97,54.92,54.97,14886.0,49.8239,49.8692,49.8239,49.8692,14886.0
2022-12-08 13:45:00,54.98,54.98,54.86,54.88,40288.0,49.8783,49.8783,49.7694,49.7876,40288.0
2022-12-08 13:50:00,54.87,54.92,54.82,54.91,13656.0,49.7785,49.8239,49.7331,49.8148,13656.0
2022-12-08 13:55:00,54.92,54.94,54.83,54.84,21032.0,49.8239,49.842,49.7422,49.7513,21032.0
2022-12-08 14:00:00,54.84,54.84,54.49,54.49,14142.0,49.7513,49.7513,49.4338,49.4338,14142.0
2022-12-08 14:05:00,54.47,54.5,54.42,54.49,25139.0,49.4156,49.4428,49.3703,49.4338,25139.0
2022-12-08 14:10:00,54.48,54.48,54.3,54.45,16437.0,49.4247,49.4247,49.2614,49.3975,16437.0
2022-12-08 14:15:00,54.45,54.46,54.35,54.41,14076.0,49.3975,49.4065,49.3067,49.3612,14076.0
2022-12-08 14:20:00,54.4,54.41,54.32,54.39,12465.0,49.3521,49.3612,49.2795,49.343,12465.0
2022-12-08 14:25:00,54.39,54.4,54.25,54.26,13318.0,49.343,49.3521,49.216,49.2251,13318.0
2022-12-08 14:30:00,54.26,54.27,54.18,54.2,19119.0,49.2251,49.2342,49.1525,49.1707,19119.0
2022-12-08 14:35:00,54.2,54.26,54.15,54.24,20379.0,49.1707,49.2251,49.1253,49.207,20379.0
2022-12-08 14:40:00,54.23,54.32,54.21,54.25,17330.0,49.1979,49.2795,49.1797,49.216,17330.0
2022-12-08 14:45:00,54.26,54.3,54.24,54.28,19904.0,49.2251,49.2614,49.207,49.2432,19904.0
2022-12-08 14:50:00,54.28,54.44,54.26,54.43,15348.0,49.2432,49.3884,49.2251,49.3793,15348.0
2022-12-08 14:55:00,54.42,54.42,54.31,54.32,12726.0,49.3703,49.3703,49.2705,49.2795,12726.0
2022-12-08 15:00:00,54.31,54.33,54.26,54.31,15875.0,49.2705,49.2886,49.2251,49.2705,15875.0
2022-12-08 15:05:00,54.3,54.35,54.24,54.33,16036.0,49.2614,49.3067,49.207,49.2886,16036.0
2022-12-08 15:10:00,54.35,54.38,54.29,54.29,11929.0,49.3067,49.334,49.2523,49.2523,11929.0
2022-12-08 15:15:00,54.29,54.4,54.27,54.37,14640.0,49.2523,49.3521,49.2342,49.3249,14640.0
2022-12-08 15:20:00,54.36,54.44,54.31,54.44,15144.0,49.3158,49.3884,49.2705,49.3884,15144.0
2022-12-08 15:25:00,54.44,54.44,54.34,54.34,21290.0,49.3884,49.3884,49.2977,49.2977,21290.0
2022-12-08 15:30:00,54.36,54.48,54.34,54.37,21091.0,49.3158,49.4247,49.2977,49.3249,21091.0
2022-12-08 15:35:00,54.36,54.41,54.33,54.35,29738.0,49.3158,49.3612,49.2886,49.3067,29738.0
2022-12-08 15:40:00,54.34,54.38,54.31,54.32,32955.0,49.2977,49.334,49.2705,49.2795,32955.0
2022-12-08 15:45:00,54.31,54.34,54.21,54.32,72356.0,49.2705,49.2977,49.1797,49.2795,72356.0
2022-12-08 15:50:00,54.32,54.41,54.25,54.41,80472.0,49.2795,49.3612,49.216,49.3612,80472.0
2022-12-08 15:55:00,54.41,54.5,54.36,54.43,136522.0,49.3612,49.4428,49.3158,49.3793,136522.0
2022-12-09 09:30:00,54.17,54.36,53.96,54.26,30956.0,49.1434,49.3158,48.9529,49.2251,30956.0
2022-12-09 09:35:00,54.2,54.56,54.14,54.41,11197.0,49.1707,49.4973,49.1162,49.3612,11197.0
2022-12-09 09:40:00,54.41,54.62,54.4,54.54,20313.0,49.3612,49.5517,49.3521,49.4791,20313.0
2022-12-09 09:45:00,54.61,54.65,54.47,54.52,11158.0,49.5426,49.5789,49.4156,49.461,11158.0
2022-12-09 09:50:00,54.49,54.61,54.39,54.56,7792.0,49.4338,49.5426,49.343,49.4973,7792.0
2022-12-09 09:55:00,54.57,54.73,54.55,54.69,8981.0,49.5063,49.6515,49.4882,49.6152,8981.0
2022-12-09 10:00:00,54.74,54.84,54.52,54.79,11534.0,49.6606,49.7513,49.461,49.7059,11534.0
2022-12-09 10:05:00,54.78,54.87,54.7,54.79,9723.0,49.6968,49.7785,49.6243,49.7059,9723.0
2022-12-09 10:10:00,54.79,54.83,54.72,54.81,11940.0,49.7059,49.7422,49.6424,49.7241,11940.0
2022-12-09 10:15:00,54.87,54.89,54.74,54.81,8351.0,49.7785,49.7966,49.6606,49.7241,8351.0
2022-12-09 10:20:00,54.81,54.84,54.68,54.73,11859.0,49.7241,49.7513,49.6061,49.6515,11859.0
2022-12-09 10:25:00,54.7,54.75,54.57,54.65,11435.0,49.6243,49.6696,49.5063,49.5789,11435.0
2022-12-09 10:30:00,54.66,54.9,54.64,54.82,13393.0,49.588,49.8057,49.5698,49.7331,13393.0
2022-12-09 10:35:00,54.86,54.88,54.76,54.84,8556.0,49.7694,49.7876,49.6787,49.7513,8556.0
2022-12-09 10:40:00,54.83,54.89,54.8,54.84,8989.0,49.7422,49.7966,49.715,49.7513,8989.0
2022-12-09 10:45:00,54.84,54.86,54.69,54.72,47313.0,49.7513,49.7694,49.6152,49.6424,47313.0
2022-12-09 10:50:00,54.72,54.96,54.7,54.94,43336.0,49.6424,49.8601,49.6243,49.842,43336.0
2022-12-09 10:55:00,54.95,55.33,54.95,55.32,33952.0,49.8511,50.1958,49.8511,50.1867,33952.0
2022-12-09 11:00:00,55.35,55.39,55.23,55.27,46026.0,50.214,50.2502,50.1051,50.1414,46026.0
2022-12-09 11:05:00,55.29,55.34,55.21,55.27,26152.0,50.1595,50.2049,50.0869,50.1414,26152.0
2022-12-09 11:10:00,55.27,55.44,55.25,55.4,51477.0,50.1414,50.2956,50.1232,50.2593,51477.0
2022-12-09 11:15:00,55.4,55.52,55.39,55.44,11777.0,50.2593,50.3682,50.2502,50.2956,11777.0
2022-12-09 11:20:00,55.44,55.48,55.41,55.46,23126.0,50.2956,50.3319,50.2684,50.3137,23126.0
2022-12-09 11:25:00,55.45,55.49,55.35,55.35,18949.0,50.3047,50.341,50.214,50.214,18949.0
2022-12-09 11:30:00,55.37,55.46,55.27,55.41,21729.0,50.2321,50.3137,50.1414,50.2684,21729.0
2022-12-09 11:35:00,55.41,55.53,55.37,55.45,10228.0,50.2684,50.3773,50.2321,50.3047,10228.0
2022-12-09 11:40:00,55.47,55.52,55.42,55.51,17776.0,50.3228,50.3682,50.2775,50.3591,17776.0
2022-12-09 11:45:00,55.51,55.56,55.48,55.56,11848.0,50.3591,50.4045,50.3319,50.4045,11848.0
2022-12-09 11:50:00,55.59,55.72,55.54,55.54,20255.0,50.4317,50.5496,50.3863,50.3863,20255.0
2022-12-09 11:55:00,55.57,55.59,55.45,55.49,35680.0,50.4135,50.4317,50.3047,50.341,35680.0
2022-12-09 12:00:00,55.48,55.5,55.25,55.26,18940.0,50.3319,50.35,50.1232,50.1323,18940.0
2022-12-09 12:05:00,55.26,55.27,55.12,55.14,16786.0,50.1323,50.1414,50.0053,50.0234,16786.0
2022-12-09 12:10:00,55.13,55.22,55.02,55.02,65467.0,50.0144,50.096,49.9146,49.9146,65467.0
2022-12-09 12:15:00,55.0,55.0,54.85,54.9,18018.0,49.8964,49.8964,49.7604,49.8057,18018.0
2022-12-09 12:20:00,54.91,54.91,54.78,54.9,19185.0,49.8148,49.8148,49.6968,49.8057,19185.0
2022-12-09 12:25:00,54.91,55.01,54.89,54.98,22821.0,49.8148,49.9055,49.7966,49.8783,22821.0
2022-12-09 12:30:00,54.97,55.07,54.97,55.0,38682.0,49.8692,49.9599,49.8692,49.8964,38682.0
2022-12-09 12:35:00,55.01,55.02,54.9,54.95,21687.0,49.9055,49.9146,49.8057,49.8511,21687.0
2022-12-09 12:40:00,54.95,54.95,54.79,54.85,11425.0,49.8511,49.8511,49.7059,49.7604,11425.0
2022-12-09 12:45:00,54.86,54.96,54.79,54.81,11313.0,49.7694,49.8601,49.7059,49.7241,11313.0
2022-12-09 12:50:00,54.8,54.83,54.76,54.76,5000.0,49.715,49.7422,49.6787,49.6787,5000.0
2022-12-09 12:55:00,54.75,54.77,54.72,54.74,7047.0,49.6696,49.6878,49.6424,49.6606,7047.0
2022-12-09 13:00:00,54.73,54.73,54.63,54.68,16753.0,49.6515,49.6515,49.5608,49.6061,16753.0
2022-12-09 13:05:00,54.7,54.72,54.65,54.68,130909.0,49.6243,49.6424,49.5789,49.6061,130909.0
2022-12-09 13:10:00,54.67,54.67,54.53,54.57,7212.0,49.5971,49.5971,49.47,49.5063,7212.0
2022-12-09 13:15:00,54.6,54.61,54.53,54.6,6967.0,49.5335,49.5426,49.47,49.5335,6967.0
2022-12-09 13:20:00,54.61,54.65,54.56,54.59,18918.0,49.5426,49.5789,49.4973,49.5245,18918.0
2022-12-09 13:25:00,54.56,54.6,54.49,54.6,8000.0,49.4973,49.5335,49.4338,49.5335,8000.0
2022-12-09 13:30:00,54.6,54.72,54.59,54.59,8291.0,49.5335,49.6424,49.5245,49.5245,8291.0
2022-12-09 13:35:00,54.6,54.68,54.55,54.66,16128.0,49.5335,49.6061,49.4882,49.588,16128.0
2022-12-09 13:40:00,54.66,54.7,54.62,54.68,7187.0,49.588,49.6243,49.5517,49.6061,7187.0
2022-12-09 13:45:00,54.68,54.69,54.58,54.6,8780.0,49.6061,49.6152,49.5154,49.5335,8780.0
2022-12-09 13:50:00,54.59,54.6,54.48,54.49,9062.0,49.5245,49.5335,49.4247,49.4338,9062.0
2022-12-09 13:55:00,54.48,54.53,54.48,54.5,13921.0,49.4247,49.47,49.4247,49.4428,13921.0
2022-12-09 14:00:00,54.5,54.5,54.36,54.38,10904.0,49.4428,49.4428,49.3158,49.334,10904.0
2022-12-09 14:05:00,54.38,54.38,54.25,54.35,8742.0,49.334,49.334,49.216,49.3067,8742.0
2022-12-09 14:10:00,54.35,54.42,54.3,54.41,11283.0,49.3067,49.3703,49.2614,49.3612,11283.0
2022-12-09 14:15:00,54.42,54.45,54.39,54.45,7120.0,49.3703,49.3975,49.343,49.3975,7120.0
2022-12-09 14:20:00,54.45,54.51,54.36,54.49,9595.0,49.3975,49.4519,49.3158,49.4338,9595.0
2022-12-09 14:25:00,54.5,54.58,54.46,54.55,12584.0,49.4428,49.5154,49.4065,49.4882,12584.0
2022-12-09 14:30:00,54.54,54.59,54.48,54.57,13466.0,49.4791,49.5245,49.4247,49.5063,13466.0
2022-12-09 14:35:00,54.58,54.61,54.52,54.54,10172.0,49.5154,49.5426,49.461,49.4791,10172.0
2022-12-09 14:40:00,54.54,54.54,54.46,54.48,12396.0,49.4791,49.4791,49.4065,49.4247,12396.0
2022-12-09 14:45:00,54.47,54.53,54.46,54.49,13351.0,49.4156,49.47,49.4065,49.4338,13351.0
2022-12-09 14:50:00,54.51,54.51,54.41,54.45,13415.0,49.4519,49.4519,49.3612,49.3975,13415.0
2022-12-09 14:55:00,54.44,54.45,54.38,54.43,11891.0,49.3884,49.3975,49.334,49.3793,11891.0
2022-12-09 15:00:00,54.45,54.63,54.44,54.62,30566.0,49.3975,49.5608,49.3884,49.5517,30566.0
2022-12-09 15:05:00,54.63,54.73,54.63,54.66,67619.0,49.5608,49.6515,49.5608,49.588,67619.0
2022-12-09 15:10:00,54.66,54.72,54.62,54.7,12151.0,49.588,49.6424,49.5517,49.6243,12151.0
2022-12-09 15:15:00,54.71,54.76,54.68,54.73,18253.0,49.6333,49.6787,49.6061,49.6515,18253.0
2022-12-09 15:20:00,54.75,54.88,54.74,54.77,19378.0,49.6696,49.7876,49.6606,49.6878,19378.0
2022-12-09 15:25:00,54.78,54.78,54.6,54.61,19438.0,49.6968,49.6968,49.5335,49.5426,19438.0
2022-12-09 15:30:00,54.61,54.64,54.53,54.55,27505.0,49.5426,49.5698,49.47,49.4882,27505.0
2022-12-09 15:35:00,54.54,54.58,54.37,54.39,24554.0,49.4791,49.5154,49.3249,49.343,24554.0
2022-12-09 15:40:00,54.37,54.4,54.29,54.3,27641.0,49.3249,49.3521,49.2523,49.2614,27641.0
2022-12-09 15:45:00,54.3,54.31,54.22,54.26,33370.0,49.2614,49.2705,49.1888,49.2251,33370.0
2022-12-09 15:50:00,54.25,54.26,54.17,54.23,39507.0,49.216,49.2251,49.1434,49.1979,39507.0
2022-12-09 15:55:00,54.23,54.24,54.07,54.14,93792.0,49.1979,49.207,49.0527,49.1162,93792.0
2022-12-12 09:30:00,53.91,54.34,53.77,53.94,65687.0,48.9076,49.2977,48.7806,48.9348,65687.0
2022-12-12 09:35:00,53.93,54.01,53.64,53.64,13978.0,48.9257,48.9983,48.6626,48.6626,13978.0
2022-12-12 09:40:00,53.69,53.9,53.67,53.82,13430.0,48.708,48.8985,48.6898,48.8259,13430.0
2022-12-12 09:45:00,53.78,53.81,53.6,53.75,7568.0,48.7896,48.8169,48.6263,48.7624,7568.0
2022-12-12 09:50:00,53.75,53.82,53.6,53.63,3084.0,48.7624,48.8259,48.6263,48.6536,3084.0
2022-12-12 09:55:00,53.6,53.7,53.33,53.58,32137.0,48.6263,48.7171,48.3814,48.6082,32137.0
2022-12-12 10:00:00,53.63,53.83,53.54,53.58,22585.0,48.6536,48.835,48.5719,48.6082,22585.0
2022-12-12 10:05:00,53.59,53.7,53.58,53.7,18072.0,48.6173,48.7171,48.6082,48.7171,18072.0
2022-12-12 10:10:00,53.71,53.81,53.65,53.74,6983.0,48.7261,48.8169,48.6717,48.7533,6983.0
2022-12-12 10:15:00,53.74,53.74,53.56,53.58,9423.0,48.7533,48.7533,48.5901,48.6082,9423.0
2022-12-12 10:20:00,53.59,53.65,53.52,53.57,6484.0,48.6173,48.6717,48.5538,48.5991,6484.0
2022-12-12 10:25:00,53.54,53.7,53.47,53.61,9895.0,48.5719,48.7171,48.5084,48.6354,9895.0
2022-12-12 10:30:00,53.6,53.65,53.49,53.51,8118.0,48.6263,48.6717,48.5265,48.5447,8118.0
2022-12-12 10:35:00,53.52,53.61,53.47,53.49,10464.0,48.5538,48.6354,48.5084,48.5265,10464.0
2022-12-12 10:40:00,53.5,53.51,53.39,53.51,12409.0,48.5356,48.5447,48.4358,48.5447,12409.0
2022-12-12 10:45:00,53.52,53.57,53.45,53.45,14647.0,48.5538,48.5991,48.4903,48.4903,14647.0
2022-12-12 10:50:00,53.45,53.61,53.4,53.61,6561.0,48.4903,48.6354,48.4449,48.6354,6561.0
2022-12-12 10:55:00,53.63,53.76,53.6,53.71,6900.0,48.6536,48.7715,48.6263,48.7261,6900.0
2022-12-12 11:00:00,53.72,53.72,53.58,53.65,6824.0,48.7352,48.7352,48.6082,48.6717,6824.0
2022-12-12 11:05:00,53.68,53.74,53.66,53.7,4690.0,48.6989,48.7533,48.6808,48.7171,4690.0
2022-12-12 11:10:00,53.66,53.67,53.56,53.61,6884.0,48.6808,48.6898,48.5901,48.6354,6884.0
2022-12-12 11:15:00,53.61,53.63,53.52,53.56,10499.0,48.6354,48.6536,48.5538,48.5901,10499.0
2022-12-12 11:20:00,53.58,53.67,53.58,53.64,6501.0,48.6082,48.6898,48.6082,48.6626,6501.0
2022-12-12 11:25:00,53.63,53.73,53.6,53.65,7514.0,48.6536,48.7443,48.6263,48.6717,7514.0
2022-12-12 11:30:00,53.66,53.69,53.61,53.66,3747.0,48.6808,48.708,48.6354,48.6808,3747.0
2022-12-12 11:35:00,53.67,53.77,53.67,53.77,4075.0,48.6898,48.7806,48.6898,48.7806,4075.0
2022-12-12 11:40:00,53.76,53.83,53.75,53.77,5493.0,48.7715,48.835,48.7624,48.7806,5493.0
2022-12-12 11:45:00,53.79,53.97,53.79,53.97,19960.0,48.7987,48.962,48.7987,48.962,19960.0
2022-12-12 11:50:00,53.94,54.07,53.94,54.01,8086.0,48.9348,49.0527,48.9348,48.9983,8086.0
2022-12-12 11:55:00,53.99,53.99,53.91,53.93,4738.0,48.9802,48.9802,48.9076,48.9257,4738.0
2022-12-12 12:00:00,53.94,54.1,53.91,54.08,9299.0,48.9348,49.0799,48.9076,49.0618,9299.0
2022-12-12 12:05:00,54.07,54.11,54.01,54.11,20191.0,49.0527,49.089,48.9983,49.089,20191.0
2022-12-12 12:10:00,54.12,54.14,53.98,54.0,7476.0,49.0981,49.1162,48.9711,48.9892,7476.0
2022-12-12 12:15:00,53.98,54.08,53.92,54.04,31073.0,48.9711,49.0618,48.9166,49.0255,31073.0
2022-12-12 12:20:00,54.04,54.05,53.96,53.99,9842.0,49.0255,49.0346,48.9529,48.9802,9842.0
2022-12-12 12:25:00,53.99,54.0,53.89,53.91,6680.0,48.9802,48.9892,48.8894,48.9076,6680.0
2022-12-12 12:30:00,53.9,53.94,53.75,53.81,52110.0,48.8985,48.9348,48.7624,48.8169,52110.0
2022-12-12 12:35:00,53.84,53.97,53.83,53.93,9969.0,48.8441,48.962,48.835,48.9257,9969.0
2022-12-12 12:40:00,53.95,54.02,53.95,53.98,5966.0,48.9439,49.0074,48.9439,48.9711,5966.0
2022-12-12 12:45:00,54.03,54.12,54.02,54.09,11532.0,49.0164,49.0981,49.0074,49.0709,11532.0
2022-12-12 12:50:00,54.09,54.21,54.08,54.21,10833.0,49.0709,49.1797,49.0618,49.1797,10833.0
2022-12-12 12:55:00,54.23,54.24,54.12,54.12,6190.0,49.1979,49.207,49.0981,49.0981,6190.0
2022-12-12 13:00:00,54.13,54.21,54.02,54.03,12116.0,49.1072,49.1797,49.0074,49.0164,12116.0
2022-12-12 13:05:00,54.03,54.12,54.03,54.1,12589.0,49.0164,49.0981,49.0164,49.0799,12589.0
2022-12-12 13:10:00,54.11,54.12,54.06,54.1,10057.0,49.089,49.0981,49.0437,49.0799,10057.0
2022-12-12 13:15:00,54.11,54.17,54.08,54.16,12950.0,49.089,49.1434,49.0618,49.1344,12950.0
2022-12-12 13:20:00,54.16,54.25,54.14,54.22,9920.0,49.1344,49.216,49.1162,49.1888,9920.0
2022-12-12 13:25:00,54.22,54.3,54.22,54.3,9992.0,49.1888,49.2614,49.1888,49.2614,9992.0
2022-12-12 13:30:00,54.3,54.42,54.3,54.41,10170.0,49.2614,49.3703,49.2614,49.3612,10170.0
2022-12-12 13:35:00,54.41,54.42,54.29,54.32,25229.0,49.3612,49.3703,49.2523,49.2795,25229.0
2022-12-12 13:40:00,54.32,54.37,54.32,54.35,11782.0,49.2795,49.3249,49.2795,49.3067,11782.0
2022-12-12 13:45:00,54.35,54.55,54.33,54.47,24460.0,49.3067,49.4882,49.2886,49.4156,24460.0
2022-12-12 13:50:00,54.47,54.56,54.46,54.47,20685.0,49.4156,49.4973,49.4065,49.4156,20685.0
2022-12-12 13:55:00,54.46,54.53,54.45,54.51,17840.0,49.4065,49.47,49.3975,49.4519,17840.0
2022-12-12 14:00:00,54.51,54.56,54.42,54.49,16094.0,49.4519,49.4973,49.3703,49.4338,16094.0
2022-12-12 14:05:00,54.5,54.5,54.42,54.48,16396.0,49.4428,49.4428,49.3703,49.4247,16396.0
2022-12-12 14:10:00,54.48,54.56,54.45,54.56,10450.0,49.4247,49.4973,49.3975,49.4973,10450.0
2022-12-12 14:15:00,54.56,54.58,54.51,54.53,13303.0,49.4973,49.5154,49.4519,49.47,13303.0
2022-12-12 14:20:00,54.53,54.54,54.49,54.53,12098.0,49.47,49.4791,49.4338,49.47,12098.0
2022-12-12 14:25:00,54.52,54.62,54.51,54.62,17462.0,49.461,49.5517,49.4519,49.5517,17462.0
2022-12-12 14:30:00,54.61,54.62,54.54,54.61,18539.0,49.5426,49.5517,49.4791,49.5426,18539.0
2022-12-12 14:35:00,54.61,54.68,54.57,54.66,20460.0,49.5426,49.6061,49.5063,49.588,20460.0
2022-12-12 14:40:00,54.66,54.73,54.65,54.72,20316.0,49.588,49.6515,49.5789,49.6424,20316.0
2022-12-12 14:45:00,54.72,54.8,54.71,54.77,22084.0,49.6424,49.715,49.6333,49.6878,22084.0
2022-12-12 14:50:00,54.77,55.0,54.77,55.0,26823.0,49.6878,49.8964,49.6878,49.8964,26823.0
2022-12-12 14:55:00,55.0,55.1,54.99,55.08,24187.0,49.8964,49.9872,49.8874,49.969,24187.0
2022-12-12 15:00:00,55.1,55.12,55.06,55.09,15644.0,49.9872,50.0053,49.9509,49.9781,15644.0
2022-12-12 15:05:00,55.1,55.18,55.09,55.18,14123.0,49.9872,50.0597,49.9781,50.0597,14123.0
2022-12-12 15:10:00,55.19,55.24,55.15,55.2,15972.0,50.0688,50.1142,50.0325,50.0779,15972.0
2022-12-12 15:15:00,55.2,55.35,55.18,55.3,47346.0,50.0779,50.214,50.0597,50.1686,47346.0
2022-12-12 15:20:00,55.3,55.48,55.3,55.48,21152.0,50.1686,50.3319,50.1686,50.3319,21152.0
2022-12-12 15:25:00,55.48,55.52,55.46,55.48,23385.0,50.3319,50.3682,50.3137,50.3319,23385.0
2022-12-12 15:30:00,55.48,55.48,55.38,55.4,30383.0,50.3319,50.3319,50.2412,50.2593,30383.0
2022-12-12 15:35:00,55.41,55.51,55.39,55.45,30559.0,50.2684,50.3591,50.2502,50.3047,30559.0
2022-12-12 15:40:00,55.45,55.45,55.38,55.41,41308.0,50.3047,50.3047,50.2412,50.2684,41308.0
2022-12-12 15:45:00,55.4,55.47,55.36,55.41,46936.0,50.2593,50.3228,50.223,50.2684,46936.0
2022-12-12 15:50:00,55.42,55.54,55.34,55.54,73567.0,50.2775,50.3863,50.2049,50.3863,73567.0
2022-12-12 15:55:00,55.54,55.69,55.53,55.61,183930.0,50.3863,50.5224,50.3773,50.4498,183930.0
2022-12-13 09:30:00,57.6,58.09,57.2,57.41,72432.0,52.2552,52.6997,51.8923,52.0828,72432.0
2022-12-13 09:35:00,57.39,57.43,57.04,57.13,26261.0,52.0647,52.1009,51.7471,51.8288,26261.0
2022-12-13 09:40:00,57.16,58.0,57.15,57.83,41694.0,51.856,52.6181,51.8469,52.4638,41694.0
2022-12-13 09:45:00,57.83,58.18,57.76,57.77,25576.0,52.4638,52.7814,52.4003,52.4094,25576.0
2022-12-13 09:50:00,57.8,57.8,57.35,57.4,37355.0,52.4366,52.4366,52.0284,52.0737,37355.0
2022-12-13 09:55:00,57.42,57.43,56.81,56.89,22744.0,52.0919,52.1009,51.5385,51.6111,22744.0
2022-12-13 10:00:00,56.94,57.01,56.66,56.85,22701.0,51.6564,51.7199,51.4024,51.5748,22701.0
2022-12-13 10:05:00,56.87,56.95,56.58,56.93,22790.0,51.5929,51.6655,51.3298,51.6473,22790.0
2022-12-13 10:10:00,56.89,57.11,56.76,56.82,36917.0,51.6111,51.8106,51.4931,51.5476,36917.0
2022-12-13 10:15:00,56.81,56.82,56.55,56.7,12732.0,51.5385,51.5476,51.3026,51.4387,12732.0
2022-12-13 10:20:00,56.7,56.84,56.54,56.58,37122.0,51.4387,51.5657,51.2935,51.3298,37122.0
2022-12-13 10:25:00,56.54,56.71,56.46,56.62,13886.0,51.2935,51.4478,51.221,51.3661,13886.0
2022-12-13 10:30:00,56.64,56.84,56.52,56.82,9321.0,51.3843,51.5657,51.2754,51.5476,9321.0
2022-12-13 10:35:00,56.84,56.85,56.56,56.57,24522.0,51.5657,51.5748,51.3117,51.3207,24522.0
2022-12-13 10:40:00,56.6,56.96,56.58,56.94,14062.0,51.348,51.6746,51.3298,51.6564,14062.0
2022-12-13 10:45:00,56.94,57.1,56.77,56.77,30061.0,51.6564,51.8016,51.5022,51.5022,30061.0
2022-12-13 10:50:00,56.82,57.02,56.75,56.99,16615.0,51.5476,51.729,51.484,51.7018,16615.0
2022-12-13 10:55:00,57.03,57.16,56.91,57.14,19904.0,51.7381,51.856,51.6292,51.8379,19904.0
2022-12-13 11:00:00,57.17,57.26,56.87,56.98,18937.0,51.8651,51.9467,51.5929,51.6927,18937.0
2022-12-13 11:05:00,57.05,57.21,56.98,57.11,38912.0,51.7562,51.9014,51.6927,51.8106,38912.0
2022-12-13 11:10:00,57.1,57.3,57.03,57.25,15509.0,51.8016,51.983,51.7381,51.9376,15509.0
2022-12-13 11:15:00,57.27,57.41,57.21,57.33,33857.0,51.9558,52.0828,51.9014,52.0102,33857.0
2022-12-13 11:20:00,57.32,57.35,57.17,57.21,26409.0,52.0012,52.0284,51.8651,51.9014,26409.0
2022-12-13 11:25:00,57.19,57.27,57.11,57.27,30266.0,51.8832,51.9558,51.8106,51.9558,30266.0
2022-12-13 11:30:00,57.27,57.42,57.23,57.38,40353.0,51.9558,52.0919,51.9195,52.0556,40353.0
2022-12-13 11:35:00,57.41,57.43,57.31,57.37,16638.0,52.0828,52.1009,51.9921,52.0465,16638.0
2022-12-13 11:40:00,57.37,57.39,57.24,57.27,6513.0,52.0465,52.0647,51.9286,51.9558,6513.0
2022-12-13 11:45:00,57.27,57.28,56.95,57.04,33390.0,51.9558,51.9649,51.6655,51.7471,33390.0
2022-12-13 11:50:00,57.04,57.04,56.65,56.78,11221.0,51.7471,51.7471,51.3933,51.5113,11221.0
2022-12-13 11:55:00,56.73,56.73,56.59,56.71,12606.0,51.4659,51.4659,51.3389,51.4478,12606.0
2022-12-13 12:00:00,56.74,56.78,56.61,56.64,15742.0,51.475,51.5113,51.357,51.3843,15742.0
2022-12-13 12:05:00,56.66,56.71,56.54,56.57,8036.0,51.4024,51.4478,51.2935,51.3207,8036.0
2022-12-13 12:10:00,56.55,56.65,56.41,56.64,32151.0,51.3026,51.3933,51.1756,51.3843,32151.0
2022-12-13 12:15:00,56.66,56.67,56.42,56.45,10899.0,51.4024,51.4115,51.1847,51.2119,10899.0
2022-12-13 12:20:00,56.5,56.68,56.5,56.58,8118.0,51.2572,51.4205,51.2572,51.3298,8118.0
2022-12-13 12:25:00,56.6,56.7,56.53,56.58,28200.0,51.348,51.4387,51.2845,51.3298,28200.0
2022-12-13 12:30:00,56.55,56.55,56.37,56.5,27046.0,51.3026,51.3026,51.1393,51.2572,27046.0
2022-12-13 12:35:00,56.47,56.66,56.42,56.6,6430.0,51.23,51.4024,51.1847,51.348,6430.0
2022-12-13 12:40:00,56.61,56.66,56.5,56.66,19688.0,51.357,51.4024,51.2572,51.4024,19688.0
2022-12-13 12:45:00,56.65,56.71,56.48,56.48,12297.0,51.3933,51.4478,51.2391,51.2391,12297.0
2022-12-13 12:50:00,56.49,56.59,56.48,56.52,8698.0,51.2482,51.3389,51.2391,51.2754,8698.0
2022-12-13 12:55:00,56.55,56.63,56.48,56.62,11468.0,51.3026,51.3752,51.2391,51.3661,11468.0
2022-12-13 13:00:00,56.62,56.73,56.54,56.7,28318.0,51.3661,51.4659,51.2935,51.4387,28318.0
2022-12-13 13:05:00,56.71,56.78,56.53,56.57,24417.0,51.4478,51.5113,51.2845,51.3207,24417.0
2022-12-13 13:10:00,56.59,56.64,56.46,56.46,11050.0,51.3389,51.3843,51.221,51.221,11050.0
2022-12-13 13:15:00,56.5,56.67,56.44,56.65,13434.0,51.2572,51.4115,51.2028,51.3933,13434.0
2022-12-13 13:20:00,56.65,56.77,56.61,56.73,15401.0,51.3933,51.5022,51.357,51.4659,15401.0
2022-12-13 13:25:00,56.72,56.73,56.63,56.67,14250.0,51.4568,51.4659,51.3752,51.4115,14250.0
2022-12-13 13:30:00,56.67,56.74,56.51,56.52,17590.0,51.4115,51.475,51.2663,51.2754,17590.0
2022-12-13 13:35:00,56.51,56.53,56.36,56.37,17828.0,51.2663,51.2845,51.1302,51.1393,17828.0
2022-12-13 13:40:00,56.36,56.38,56.28,56.38,14383.0,51.1302,51.1484,51.0577,51.1484,14383.0
2022-12-13 13:45:00,56.41,56.42,56.24,56.3,36646.0,51.1756,51.1847,51.0214,51.0758,36646.0
2022-12-13 13:50:00,56.29,56.34,56.09,56.17,20518.0,51.0667,51.1121,50.8853,50.9579,20518.0
2022-12-13 13:55:00,56.17,56.35,56.17,56.34,15192.0,50.9579,51.1212,50.9579,51.1121,15192.0
2022-12-13 14:00:00,56.33,56.47,56.33,56.41,15436.0,51.103,51.23,51.103,51.1756,15436.0
2022-12-13 14:05:00,56.43,56.43,56.26,56.28,22241.0,51.1937,51.1937,51.0395,51.0577,22241.0
2022-12-13 14:10:00,56.25,56.36,56.19,56.35,24116.0,51.0304,51.1302,50.976,51.1212,24116.0
2022-12-13 14:15:00,56.34,56.45,56.32,56.41,19207.0,51.1121,51.2119,51.0939,51.1756,19207.0
2022-12-13 14:20:00,56.39,56.4,56.19,56.24,16084.0,51.1575,51.1665,50.976,51.0214,16084.0
2022-12-13 14:25:00,56.24,56.37,56.19,56.36,20434.0,51.0214,51.1393,50.976,51.1302,20434.0
2022-12-13 14:30:00,56.36,56.4,56.32,56.36,18886.0,51.1302,51.1665,51.0939,51.1302,18886.0
2022-12-13 14:35:00,56.36,56.66,56.36,56.65,22923.0,51.1302,51.4024,51.1302,51.3933,22923.0
2022-12-13 14:40:00,56.63,56.76,56.52,56.69,24598.0,51.3752,51.4931,51.2754,51.4296,24598.0
2022-12-13 14:45:00,56.7,56.73,56.66,56.68,7562.0,51.4387,51.4659,51.4024,51.4205,7562.0
2022-12-13 14:50:00,56.67,56.67,56.38,56.4,11538.0,51.4115,51.4115,51.1484,51.1665,11538.0
2022-12-13 14:55:00,56.37,56.4,56.23,56.27,12435.0,51.1393,51.1665,51.0123,51.0486,12435.0
2022-12-13 15:00:00,56.27,56.27,55.88,55.88,16188.0,51.0486,51.0486,50.6948,50.6948,16188.0
2022-12-13 15:05:00,55.9,55.99,55.87,55.92,21140.0,50.7129,50.7946,50.6857,50.7311,21140.0
2022-12-13 15:10:00,55.92,55.96,55.86,55.91,11171.0,50.7311,50.7674,50.6766,50.722,11171.0
2022-12-13 15:15:00,55.9,56.21,55.89,56.17,14258.0,50.7129,50.9942,50.7038,50.9579,14258.0
2022-12-13 15:20:00,56.16,56.24,56.11,56.21,13952.0,50.9488,51.0214,50.9034,50.9942,13952.0
2022-12-13 15:25:00,56.2,56.3,56.1,56.27,15103.0,50.9851,51.0758,50.8944,51.0486,15103.0
2022-12-13 15:30:00,56.28,56.43,56.28,56.33,22044.0,51.0577,51.1937,51.0577,51.103,22044.0
2022-12-13 15:35:00,56.32,56.33,56.21,56.26,21267.0,51.0939,51.103,50.9942,51.0395,21267.0
2022-12-13 15:40:00,56.27,56.39,56.25,56.36,27996.0,51.0486,51.1575,51.0304,51.1302,27996.0
2022-12-13 15:45:00,56.36,56.47,56.26,56.28,33240.0,51.1302,51.23,51.0395,51.0577,33240.0
2022-12-13 15:50:00,56.29,56.42,56.28,56.3,64519.0,51.0667,51.1847,51.0577,51.0758,64519.0
2022-12-13 15:55:00,56.3,56.31,56.11,56.16,135996.0,51.0758,51.0849,50.9034,50.9488,135996.0
2022-12-14 09:30:00,55.46,55.9,55.42,55.64,35507.0,50.3137,50.7129,50.2775,50.477,35507.0
2022-12-14 09:35:00,55.7,55.97,55.64,55.79,8018.0,50.5315,50.7764,50.477,50.6131,8018.0
2022-12-14 09:40:00,55.79,55.81,55.48,55.68,14649.0,50.6131,50.6313,50.3319,50.5133,14649.0
2022-12-14 09:45:00,55.72,55.84,55.51,55.7,16964.0,50.5496,50.6585,50.3591,50.5315,16964.0
2022-12-14 09:50:00,55.74,55.97,55.66,55.92,12305.0,50.5678,50.7764,50.4952,50.7311,12305.0
2022-12-14 09:55:00,55.97,56.05,55.91,55.91,9143.0,50.7764,50.849,50.722,50.722,9143.0
2022-12-14 10:00:00,55.94,56.2,55.94,56.08,7708.0,50.7492,50.9851,50.7492,50.8762,7708.0
2022-12-14 10:05:00,56.08,56.15,56.05,56.1,11749.0,50.8762,50.9397,50.849,50.8944,11749.0
2022-12-14 10:10:00,56.13,56.31,56.12,56.3,10155.0,50.9216,51.0849,50.9125,51.0758,10155.0
2022-12-14 10:15:00,56.29,56.39,56.22,56.23,15766.0,51.0667,51.1575,51.0032,51.0123,15766.0
2022-12-14 10:20:00,56.29,56.3,56.09,56.14,15402.0,51.0667,51.0758,50.8853,50.9306,15402.0
2022-12-14 10:25:00,56.14,56.3,56.13,56.26,8389.0,50.9306,51.0758,50.9216,51.0395,8389.0
2022-12-14 10:30:00,56.25,56.25,56.13,56.18,13448.0,51.0304,51.0304,50.9216,50.9669,13448.0
2022-12-14 10:35:00,56.18,56.2,56.06,56.1,18843.0,50.9669,50.9851,50.8581,50.8944,18843.0
2022-12-14 10:40:00,56.1,56.26,56.1,56.2,21195.0,50.8944,51.0395,50.8944,50.9851,21195.0
2022-12-14 10:45:00,56.2,56.23,56.13,56.23,7502.0,50.9851,51.0123,50.9216,51.0123,7502.0
2022-12-14 10:50:00,56.26,56.27,56.17,56.25,14251.0,51.0395,51.0486,50.9579,51.0304,14251.0
2022-12-14 10:55:00,56.24,56.31,56.2,56.28,16830.0,51.0214,51.0849,50.9851,51.0577,16830.0
2022-12-14 11:00:00,56.29,56.49,56.29,56.46,13267.0,51.0667,51.2482,51.0667,51.221,13267.0
2022-12-14 11:05:00,56.46,56.46,56.24,56.25,13268.0,51.221,51.221,51.0214,51.0304,13268.0
2022-12-14 11:10:00,56.26,56.4,56.24,56.36,9180.0,51.0395,51.1665,51.0214,51.1302,9180.0
2022-12-14 11:15:00,56.36,56.36,56.15,56.19,19481.0,51.1302,51.1302,50.9397,50.976,19481.0
2022-12-14 11:20:00,56.17,56.17,56.03,56.12,7155.0,50.9579,50.9579,50.8309,50.9125,7155.0
2022-12-14 11:25:00,56.08,56.23,56.08,56.23,11596.0,50.8762,51.0123,50.8762,51.0123,11596.0
2022-12-14 11:30:00,56.23,56.25,56.11,56.17,14818.0,51.0123,51.0304,50.9034,50.9579,14818.0
2022-12-14 11:35:00,56.17,56.27,56.15,56.27,10689.0,50.9579,51.0486,50.9397,51.0486,10689.0
2022-12-14 11:40:00,56.31,56.39,56.28,56.33,10258.0,51.0849,51.1575,51.0577,51.103,10258.0
2022-12-14 11:45:00,56.27,56.31,56.21,56.22,6006.0,51.0486,51.0849,50.9942,51.0032,6006.0
2022-12-14 11:50:00,56.23,56.32,56.21,56.25,5828.0,51.0123,51.0939,50.9942,51.0304,5828.0
2022-12-14 11:55:00,56.25,56.29,56.22,56.26,7595.0,51.0304,51.0667,51.0032,51.0395,7595.0
2022-12-14 12:00:00,56.26,56.29,56.19,56.21,10664.0,51.0395,51.0667,50.976,50.9942,10664.0
2022-12-14 12:05:00,56.21,56.34,56.2,56.33,11467.0,50.9942,51.1121,50.9851,51.103,11467.0
2022-12-14 12:10:00,56.32,56.32,56.24,56.26,6414.0,51.0939,51.0939,51.0214,51.0395,6414.0
2022-12-14 12:15:00,56.27,56.28,56.18,56.21,9625.0,51.0486,51.0577,50.9669,50.9942,9625.0
2022-12-14 12:20:00,56.23,56.24,56.09,56.2,14079.0,51.0123,51.0214,50.8853,50.9851,14079.0
2022-12-14 12:25:00,56.2,56.21,56.08,56.17,10401.0,50.9851,50.9942,50.8762,50.9579,10401.0
2022-12-14 12:30:00,56.17,56.23,56.0,56.01,11149.0,50.9579,51.0123,50.8036,50.8127,11149.0
2022-12-14 12:35:00,56.01,56.14,56.0,56.11,30776.0,50.8127,50.9306,50.8036,50.9034,30776.0
2022-12-14 12:40:00,56.12,56.17,56.05,56.06,5800.0,50.9125,50.9579,50.849,50.8581,5800.0
2022-12-14 12:45:00,56.06,56.09,56.01,56.06,7605.0,50.8581,50.8853,50.8127,50.8581,7605.0
2022-12-14 12:50:00,56.02,56.06,56.0,56.01,5100.0,50.8218,50.8581,50.8036,50.8127,5100.0
2022-12-14 12:55:00,56.02,56.04,55.96,55.97,6200.0,50.8218,50.8399,50.7674,50.7764,6200.0
2022-12-14 13:00:00,55.98,56.08,55.97,56.08,8755.0,50.7855,50.8762,50.7764,50.8762,8755.0
2022-12-14 13:05:00,56.08,56.18,56.08,56.14,10707.0,50.8762,50.9669,50.8762,50.9306,10707.0
2022-12-14 13:10:00,56.15,56.24,56.15,56.23,6024.0,50.9397,51.0214,50.9397,51.0123,6024.0
2022-12-14 13:15:00,56.25,56.3,56.21,56.27,17597.0,51.0304,51.0758,50.9942,51.0486,17597.0
2022-12-14 13:20:00,56.28,56.45,56.28,56.41,18156.0,51.0577,51.2119,51.0577,51.1756,18156.0
2022-12-14 13:25:00,56.42,56.49,56.4,56.49,5959.0,51.1847,51.2482,51.1665,51.2482,5959.0
2022-12-14 13:30:00,56.51,56.67,56.5,56.64,9876.0,51.2663,51.4115,51.2572,51.3843,9876.0
2022-12-14 13:35:00,56.66,56.7,56.54,56.63,11327.0,51.4024,51.4387,51.2935,51.3752,11327.0
2022-12-14 13:40:00,56.65,56.65,56.55,56.62,8865.0,51.3933,51.3933,51.3026,51.3661,8865.0
2022-12-14 13:45:00,56.6,56.63,56.52,56.52,10488.0,51.348,51.3752,51.2754,51.2754,10488.0
2022-12-14 13:50:00,56.52,56.59,56.48,56.56,10082.0,51.2754,51.3389,51.2391,51.3117,10082.0
2022-12-14 13:55:00,56.55,56.66,56.51,56.6,9665.0,51.3026,51.4024,51.2663,51.348,9665.0
2022-12-14 14:00:00,56.47,56.53,55.4,55.71,51255.0,51.23,51.2845,50.2593,50.5405,51255.0
2022-12-14 14:05:00,55.58,55.74,55.09,55.25,16855.0,50.4226,50.5678,49.9781,50.1232,16855.0
2022-12-14 14:10:00,55.26,55.64,55.25,55.41,15621.0,50.1323,50.477,50.1232,50.2684,15621.0
2022-12-14 14:15:00,55.4,55.54,55.26,55.4,16940.0,50.2593,50.3863,50.1323,50.2593,16940.0
2022-12-14 14:20:00,55.35,55.42,55.22,55.27,16844.0,50.214,50.2775,50.096,50.1414,16844.0
2022-12-14 14:25:00,55.26,55.36,55.2,55.24,17876.0,50.1323,50.223,50.0779,50.1142,17876.0
2022-12-14 14:30:00,55.23,55.24,54.49,54.55,40213.0,50.1051,50.1142,49.4338,49.4882,40213.0
2022-12-14 14:35:00,54.51,54.8,54.45,54.7,25915.0,49.4519,49.715,49.3975,49.6243,25915.0
2022-12-14 14:40:00,54.72,55.28,54.61,55.14,28420.0,49.6424,50.1505,49.5426,50.0234,28420.0
2022-12-14 14:45:00,55.15,55.2,54.54,54.9,21687.0,50.0325,50.0779,49.4791,49.8057,21687.0
2022-12-14 14:50:00,54.91,55.0,54.47,54.64,21694.0,49.8148,49.8964,49.4156,49.5698,21694.0
2022-12-14 14:55:00,54.57,54.78,54.5,54.63,19210.0,49.5063,49.6968,49.4428,49.5608,19210.0
2022-12-14 15:00:00,54.6,55.06,54.52,54.99,19030.0,49.5335,49.9509,49.461,49.8874,19030.0
2022-12-14 15:05:00,54.91,55.03,54.73,54.9,18977.0,49.8148,49.9236,49.6515,49.8057,18977.0
2022-12-14 15:10:00,54.94,55.56,54.83,55.31,26341.0,49.842,50.4045,49.7422,50.1777,26341.0
2022-12-14 15:15:00,55.28,55.28,54.89,55.03,14488.0,50.1505,50.1505,49.7966,49.9236,14488.0
2022-12-14 15:20:00,55.07,55.13,54.96,55.01,17243.0,49.9599,50.0144,49.8601,49.9055,17243.0
2022-12-14 15:25:00,55.02,55.02,54.57,54.57,14812.0,49.9146,49.9146,49.5063,49.5063,14812.0
2022-12-14 15:30:00,54.52,54.65,54.41,54.57,21630.0,49.461,49.5789,49.3612,49.5063,21630.0
2022-12-14 15:35:00,54.6,54.68,54.44,54.62,19048.0,49.5335,49.6061,49.3884,49.5517,19048.0
2022-12-14 15:40:00,54.61,54.78,54.53,54.75,25948.0,49.5426,49.6968,49.47,49.6696,25948.0
2022-12-14 15:45:00,54.75,54.82,54.62,54.78,23997.0,49.6696,49.7331,49.5517,49.6968,23997.0
2022-12-14 15:50:00,54.77,54.98,54.75,54.89,49097.0,49.6878,49.8783,49.6696,49.7966,49097.0
2022-12-14 15:55:00,54.87,54.87,54.73,54.75,110690.0,49.7785,49.7785,49.6515,49.6696,110690.0
2022-12-15 09:30:00,53.49,53.81,53.01,53.09,75122.0,48.5265,48.8169,48.0911,48.1637,75122.0
2022-12-15 09:35:00,53.15,53.3,52.65,52.74,26010.0,48.2181,48.3542,47.7645,47.8461,26010.0
2022-12-15 09:40:00,52.8,53.14,52.56,53.13,39596.0,47.9006,48.209,47.6828,48.2,39596.0
2022-12-15 09:45:00,53.14,53.16,52.95,53.12,89379.0,48.209,48.2272,48.0367,48.1909,89379.0
2022-12-15 09:50:00,53.13,53.47,53.11,53.33,44642.0,48.2,48.5084,48.1818,48.3814,44642.0
2022-12-15 09:55:00,53.37,53.51,53.27,53.46,32696.0,48.4177,48.5447,48.327,48.4993,32696.0
2022-12-15 10:00:00,53.51,53.51,52.83,52.86,21658.0,48.5447,48.5447,47.9278,47.955,21658.0
2022-12-15 10:05:00,52.89,53.0,52.8,52.93,16085.0,47.9822,48.082,47.9006,48.0185,16085.0
2022-12-15 10:10:00,52.94,53.17,52.88,53.1,30632.0,48.0276,48.2362,47.9732,48.1727,30632.0
2022-12-15 10:15:00,53.08,53.41,52.99,53.4,26281.0,48.1546,48.454,48.0729,48.4449,26281.0
2022-12-15 10:20:00,53.41,53.43,53.01,53.07,33737.0,48.454,48.4721,48.0911,48.1455,33737.0
2022-12-15 10:25:00,53.04,53.07,52.85,52.99,31552.0,48.1183,48.1455,47.9459,48.0729,31552.0
2022-12-15 10:30:00,52.98,53.0,52.74,52.94,16666.0,48.0639,48.082,47.8461,48.0276,16666.0
2022-12-15 10:35:00,52.94,52.99,52.79,52.99,13974.0,48.0276,48.0729,47.8915,48.0729,13974.0
2022-12-15 10:40:00,52.98,53.04,52.92,52.95,23824.0,48.0639,48.1183,48.0094,48.0367,23824.0
2022-12-15 10:45:00,52.95,53.07,52.88,52.88,15795.0,48.0367,48.1455,47.9732,47.9732,15795.0
2022-12-15 10:50:00,52.88,52.94,52.78,52.92,17842.0,47.9732,48.0276,47.8824,48.0094,17842.0
2022-12-15 10:55:00,52.93,53.02,52.88,53.02,68164.0,48.0185,48.1002,47.9732,48.1002,68164.0
2022-12-15 11:00:00,53.02,53.19,53.01,53.05,19752.0,48.1002,48.2544,48.0911,48.1274,19752.0
2022-12-15 11:05:00,53.07,53.07,52.7,52.72,36799.0,48.1455,48.1455,47.8099,47.828,36799.0
2022-12-15 11:10:00,52.73,52.74,52.47,52.55,65551.0,47.8371,47.8461,47.6012,47.6738,65551.0
2022-12-15 11:15:00,52.55,52.57,52.38,52.4,34503.0,47.6738,47.6919,47.5195,47.5377,34503.0
2022-12-15 11:20:00,52.4,52.78,52.4,52.75,27941.0,47.5377,47.8824,47.5377,47.8552,27941.0
2022-12-15 11:25:00,52.78,52.95,52.77,52.83,37783.0,47.8824,48.0367,47.8734,47.9278,37783.0
2022-12-15 11:30:00,52.84,52.95,52.81,52.95,49072.0,47.9369,48.0367,47.9096,48.0367,49072.0
2022-12-15 11:35:00,52.93,52.93,52.7,52.72,36497.0,48.0185,48.0185,47.8099,47.828,36497.0
2022-12-15 11:40:00,52.7,52.72,52.52,52.59,33700.0,47.8099,47.828,47.6466,47.7101,33700.0
2022-12-15 11:45:00,52.62,52.77,52.61,52.7,37297.0,47.7373,47.8734,47.7282,47.8099,37297.0
2022-12-15 11:50:00,52.72,52.85,52.66,52.73,56293.0,47.828,47.9459,47.7736,47.8371,56293.0
2022-12-15 11:55:00,52.73,52.76,52.57,52.64,42040.0,47.8371,47.8643,47.6919,47.7554,42040.0
2022-12-15 12:00:00,52.65,52.89,52.64,52.79,19391.0,47.7645,47.9822,47.7554,47.8915,19391.0
2022-12-15 12:05:00,52.79,52.99,52.79,52.99,20314.0,47.8915,48.0729,47.8915,48.0729,20314.0
2022-12-15 12:10:00,52.99,53.07,52.86,53.05,25133.0,48.0729,48.1455,47.955,48.1274,25133.0
2022-12-15 12:15:00,53.07,53.09,52.88,52.97,20292.0,48.1455,48.1637,47.9732,48.0548,20292.0
2022-12-15 12:20:00,52.96,52.96,52.76,52.76,9895.0,48.0457,48.0457,47.8643,47.8643,9895.0
2022-12-15 12:25:00,52.77,52.86,52.7,52.71,13090.0,47.8734,47.955,47.8099,47.8189,13090.0
2022-12-15 12:30:00,52.7,52.99,52.69,52.98,30556.0,47.8099,48.0729,47.8008,48.0639,30556.0
2022-12-15 12:35:00,52.97,53.0,52.83,52.91,20765.0,48.0548,48.082,47.9278,48.0004,20765.0
2022-12-15 12:40:00,52.93,53.0,52.9,52.92,22814.0,48.0185,48.082,47.9913,48.0094,22814.0
2022-12-15 12:45:00,52.92,52.92,52.82,52.86,24432.0,48.0094,48.0094,47.9187,47.955,24432.0
2022-12-15 12:50:00,52.87,52.91,52.77,52.77,19482.0,47.9641,48.0004,47.8734,47.8734,19482.0
2022-12-15 12:55:00,52.77,52.83,52.74,52.74,15375.0,47.8734,47.9278,47.8461,47.8461,15375.0
2022-12-15 13:00:00,52.73,52.77,52.64,52.71,16051.0,47.8371,47.8734,47.7554,47.8189,16051.0
2022-12-15 13:05:00,52.71,52.71,52.6,52.64,18777.0,47.8189,47.8189,47.7191,47.7554,18777.0
2022-12-15 13:10:00,52.63,52.65,52.52,52.6,20394.0,47.7463,47.7645,47.6466,47.7191,20394.0
2022-12-15 13:15:00,52.6,52.61,52.49,52.49,11841.0,47.7191,47.7282,47.6193,47.6193,11841.0
2022-12-15 13:20:00,52.51,52.61,52.5,52.53,11857.0,47.6375,47.7282,47.6284,47.6556,11857.0
2022-12-15 13:25:00,52.53,52.55,52.49,52.52,14033.0,47.6556,47.6738,47.6193,47.6466,14033.0
2022-12-15 13:30:00,52.5,52.58,52.5,52.55,13121.0,47.6284,47.701,47.6284,47.6738,13121.0
2022-12-15 13:35:00,52.56,52.66,52.42,52.62,16307.0,47.6828,47.7736,47.5558,47.7373,16307.0
2022-12-15 13:40:00,52.61,52.63,52.47,52.52,16543.0,47.7282,47.7463,47.6012,47.6466,16543.0
2022-12-15 13:45:00,52.53,52.61,52.49,52.52,12498.0,47.6556,47.7282,47.6193,47.6466,12498.0
2022-12-15 13:50:00,52.5,52.58,52.46,52.52,19967.0,47.6284,47.701,47.5921,47.6466,19967.0
2022-12-15 13:55:00,52.53,52.56,52.49,52.53,19560.0,47.6556,47.6828,47.6193,47.6556,19560.0
2022-12-15 14:00:00,52.54,52.66,52.46,52.65,25598.0,47.6647,47.7736,47.5921,47.7645,25598.0
2022-12-15 14:05:00,52.65,52.78,52.64,52.68,21138.0,47.7645,47.8824,47.7554,47.7917,21138.0
2022-12-15 14:10:00,52.68,52.72,52.65,52.71,9900.0,47.7917,47.828,47.7645,47.8189,9900.0
2022-12-15 14:15:00,52.73,52.79,52.66,52.78,13431.0,47.8371,47.8915,47.7736,47.8824,13431.0
2022-12-15 14:20:00,52.79,52.79,52.63,52.65,11933.0,47.8915,47.8915,47.7463,47.7645,11933.0
2022-12-15 14:25:00,52.65,52.67,52.56,52.61,17291.0,47.7645,47.7826,47.6828,47.7282,17291.0
2022-12-15 14:30:00,52.61,52.69,52.59,52.69,10132.0,47.7282,47.8008,47.7101,47.8008,10132.0
2022-12-15 14:35:00,52.68,52.85,52.64,52.8,21642.0,47.7917,47.9459,47.7554,47.9006,21642.0
2022-12-15 14:40:00,52.79,52.9,52.78,52.9,10468.0,47.8915,47.9913,47.8824,47.9913,10468.0
2022-12-15 14:45:00,52.9,52.93,52.76,52.85,14296.0,47.9913,48.0185,47.8643,47.9459,14296.0
2022-12-15 14:50:00,52.86,53.0,52.84,53.0,21808.0,47.955,48.082,47.9369,48.082,21808.0
2022-12-15 14:55:00,53.0,53.03,52.9,52.98,28569.0,48.082,48.1092,47.9913,48.0639,28569.0
2022-12-15 15:00:00,52.98,53.04,52.9,52.92,14274.0,48.0639,48.1183,47.9913,48.0094,14274.0
2022-12-15 15:05:00,52.93,53.0,52.91,52.96,13866.0,48.0185,48.082,48.0004,48.0457,13866.0
2022-12-15 15:10:00,52.96,52.96,52.78,52.82,21016.0,48.0457,48.0457,47.8824,47.9187,21016.0
2022-12-15 15:15:00,52.82,52.93,52.81,52.85,17303.0,47.9187,48.0185,47.9096,47.9459,17303.0
2022-12-15 15:20:00,52.84,52.9,52.79,52.87,19426.0,47.9369,47.9913,47.8915,47.9641,19426.0
2022-12-15 15:25:00,52.88,52.96,52.81,52.94,53447.0,47.9732,48.0457,47.9096,48.0276,53447.0
2022-12-15 15:30:00,52.94,52.95,52.8,52.84,23759.0,48.0276,48.0367,47.9006,47.9369,23759.0
2022-12-15 15:35:00,52.84,52.84,52.52,52.53,19488.0,47.9369,47.9369,47.6466,47.6556,19488.0
2022-12-15 15:40:00,52.53,52.53,52.35,52.46,49052.0,47.6556,47.6556,47.4923,47.5921,49052.0
2022-12-15 15:45:00,52.47,52.52,52.38,52.39,47702.0,47.6012,47.6466,47.5195,47.5286,47702.0
2022-12-15 15:50:00,52.4,52.4,52.23,52.25,199231.0,47.5377,47.5377,47.3835,47.4016,199231.0
2022-12-15 15:55:00,52.25,52.42,52.17,52.38,320658.0,47.4016,47.5558,47.329,47.5195,320658.0
2022-12-16 09:30:00,51.88,52.78,51.88,52.6,186636.0,47.0659,47.8824,47.0659,47.7191,186636.0
2022-12-16 09:35:00,52.61,52.62,52.01,52.08,17820.0,47.7282,47.7373,47.1839,47.2474,17820.0
2022-12-16 09:40:00,52.08,52.45,51.91,52.36,20335.0,47.2474,47.5831,47.0932,47.5014,20335.0
2022-12-16 09:45:00,52.44,52.59,52.37,52.54,11743.0,47.574,47.7101,47.5105,47.6647,11743.0
2022-12-16 09:50:00,52.57,52.71,52.5,52.63,19058.0,47.6919,47.8189,47.6284,47.7463,19058.0
2022-12-16 09:55:00,52.61,52.67,52.56,52.6,9869.0,47.7282,47.7826,47.6828,47.7191,9869.0
2022-12-16 10:00:00,52.6,52.64,52.42,52.43,14388.0,47.7191,47.7554,47.5558,47.5649,14388.0
2022-12-16 10:05:00,52.46,52.46,52.0,52.0,12746.0,47.5921,47.5921,47.1748,47.1748,12746.0
2022-12-16 10:10:00,52.0,52.06,51.91,52.03,7910.0,47.1748,47.2292,47.0932,47.202,7910.0
2022-12-16 10:15:00,52.02,52.15,52.0,52.07,10316.0,47.193,47.3109,47.1748,47.2383,10316.0
2022-12-16 10:20:00,52.09,52.1,51.96,52.01,27629.0,47.2565,47.2655,47.1385,47.1839,27629.0
2022-12-16 10:25:00,51.99,52.19,51.99,52.07,8045.0,47.1657,47.3472,47.1657,47.2383,8045.0
2022-12-16 10:30:00,52.1,52.16,51.95,51.96,10019.0,47.2655,47.32,47.1294,47.1385,10019.0
2022-12-16 10:35:00,52.0,52.07,51.91,52.07,11004.0,47.1748,47.2383,47.0932,47.2383,11004.0
2022-12-16 10:40:00,52.05,52.23,52.04,52.21,5453.0,47.2202,47.3835,47.2111,47.3653,5453.0
2022-12-16 10:45:00,52.22,52.23,52.02,52.08,25397.0,47.3744,47.3835,47.193,47.2474,25397.0
2022-12-16 10:50:00,52.07,52.16,51.93,51.95,8533.0,47.2383,47.32,47.1113,47.1294,8533.0
2022-12-16 10:55:00,51.94,52.11,51.94,52.09,4180.0,47.1204,47.2746,47.1204,47.2565,4180.0
2022-12-16 11:00:00,52.12,52.26,52.12,52.16,9382.0,47.2837,47.4107,47.2837,47.32,9382.0
2022-12-16 11:05:00,52.2,52.29,52.17,52.18,10874.0,47.3562,47.4379,47.329,47.3381,10874.0
2022-12-16 11:10:00,52.18,52.2,52.01,52.17,8576.0,47.3381,47.3562,47.1839,47.329,8576.0
2022-12-16 11:15:00,52.28,52.35,52.24,52.33,7810.0,47.4288,47.4923,47.3925,47.4742,7810.0
2022-12-16 11:20:00,52.31,52.31,52.1,52.12,6956.0,47.456,47.456,47.2655,47.2837,6956.0
2022-12-16 11:25:00,52.13,52.25,52.09,52.22,12825.0,47.2927,47.4016,47.2565,47.3744,12825.0
2022-12-16 11:30:00,52.21,52.39,52.18,52.36,12193.0,47.3653,47.5286,47.3381,47.5014,12193.0
2022-12-16 11:35:00,52.35,52.42,52.28,52.37,12543.0,47.4923,47.5558,47.4288,47.5105,12543.0
2022-12-16 11:40:00,52.37,52.39,52.28,52.31,9995.0,47.5105,47.5286,47.4288,47.456,9995.0
2022-12-16 11:45:00,52.35,52.35,52.09,52.09,6750.0,47.4923,47.4923,47.2565,47.2565,6750.0
2022-12-16 11:50:00,52.1,52.24,52.09,52.19,5679.0,47.2655,47.3925,47.2565,47.3472,5679.0
2022-12-16 11:55:00,52.17,52.17,52.03,52.09,8135.0,47.329,47.329,47.202,47.2565,8135.0
2022-12-16 12:00:00,52.09,52.21,52.08,52.2,6536.0,47.2565,47.3653,47.2474,47.3562,6536.0
2022-12-16 12:05:00,52.18,52.18,51.95,51.95,8386.0,47.3381,47.3381,47.1294,47.1294,8386.0
2022-12-16 12:10:00,51.94,51.98,51.79,51.82,15153.0,47.1204,47.1567,46.9843,47.0115,15153.0
2022-12-16 12:15:00,51.82,51.82,51.72,51.76,9500.0,47.0115,47.0115,46.9208,46.9571,9500.0
2022-12-16 12:20:00,51.75,51.75,51.6,51.69,10063.0,46.948,46.948,46.8119,46.8936,10063.0
2022-12-16 12:25:00,51.67,51.68,51.63,51.66,7260.0,46.8754,46.8845,46.8391,46.8664,7260.0
2022-12-16 12:30:00,51.67,51.74,51.63,51.73,6190.0,46.8754,46.9389,46.8391,46.9299,6190.0
2022-12-16 12:35:00,51.73,51.84,51.7,51.76,6584.0,46.9299,47.0297,46.9026,46.9571,6584.0
2022-12-16 12:40:00,51.74,51.77,51.66,51.67,7752.0,46.9389,46.9662,46.8664,46.8754,7752.0
2022-12-16 12:45:00,51.66,51.66,51.58,51.6,12665.0,46.8664,46.8664,46.7938,46.8119,12665.0
2022-12-16 12:50:00,51.6,51.6,51.47,51.49,11300.0,46.8119,46.8119,46.694,46.7121,11300.0
2022-12-16 12:55:00,51.49,51.5,51.43,51.48,6781.0,46.7121,46.7212,46.6577,46.7031,6781.0
2022-12-16 13:00:00,51.47,51.5,51.32,51.35,11249.0,46.694,46.7212,46.5579,46.5851,11249.0
2022-12-16 13:05:00,51.35,51.46,51.35,51.43,9576.0,46.5851,46.6849,46.5851,46.6577,9576.0
2022-12-16 13:10:00,51.44,51.49,51.43,51.48,7703.0,46.6668,46.7121,46.6577,46.7031,7703.0
2022-12-16 13:15:00,51.47,51.65,51.46,51.55,16129.0,46.694,46.8573,46.6849,46.7666,16129.0
2022-12-16 13:20:00,51.54,51.59,51.5,51.56,6942.0,46.7575,46.8029,46.7212,46.7756,6942.0
2022-12-16 13:25:00,51.55,51.55,51.44,51.44,10815.0,46.7666,46.7666,46.6668,46.6668,10815.0
2022-12-16 13:30:00,51.44,51.57,51.39,51.54,9381.0,46.6668,46.7847,46.6214,46.7575,9381.0
2022-12-16 13:35:00,51.55,51.66,51.53,51.62,11496.0,46.7666,46.8664,46.7484,46.8301,11496.0
2022-12-16 13:40:00,51.63,51.91,51.61,51.89,31028.0,46.8391,47.0932,46.821,47.075,31028.0
2022-12-16 13:45:00,51.89,51.89,51.67,51.7,13941.0,47.075,47.075,46.8754,46.9026,13941.0
2022-12-16 13:50:00,51.7,51.71,51.63,51.67,5869.0,46.9026,46.9117,46.8391,46.8754,5869.0
2022-12-16 13:55:00,51.7,51.74,51.64,51.74,10340.0,46.9026,46.9389,46.8482,46.9389,10340.0
2022-12-16 14:00:00,51.75,51.77,51.69,51.73,8162.0,46.948,46.9662,46.8936,46.9299,8162.0
2022-12-16 14:05:00,51.74,51.78,51.72,51.74,7325.0,46.9389,46.9752,46.9208,46.9389,7325.0
2022-12-16 14:10:00,51.74,51.8,51.74,51.79,7419.0,46.9389,46.9934,46.9389,46.9843,7419.0
2022-12-16 14:15:00,51.8,51.83,51.73,51.76,6480.0,46.9934,47.0206,46.9299,46.9571,6480.0
2022-12-16 14:20:00,51.77,51.79,51.71,51.74,10433.0,46.9662,46.9843,46.9117,46.9389,10433.0
2022-12-16 14:25:00,51.74,51.81,51.7,51.79,19075.0,46.9389,47.0024,46.9026,46.9843,19075.0
2022-12-16 14:30:00,51.78,51.81,51.69,51.7,20800.0,46.9752,47.0024,46.8936,46.9026,20800.0
2022-12-16 14:35:00,51.71,51.79,51.71,51.76,6852.0,46.9117,46.9843,46.9117,46.9571,6852.0
2022-12-16 14:40:00,51.76,51.8,51.74,51.79,9496.0,46.9571,46.9934,46.9389,46.9843,9496.0
2022-12-16 14:45:00,51.79,51.93,51.79,51.93,8865.0,46.9843,47.1113,46.9843,47.1113,8865.0
2022-12-16 14:50:00,51.94,52.03,51.94,52.01,10218.0,47.1204,47.202,47.1204,47.1839,10218.0
2022-12-16 14:55:00,52.01,52.03,51.91,51.93,17231.0,47.1839,47.202,47.0932,47.1113,17231.0
2022-12-16 15:00:00,51.93,51.99,51.87,51.88,18921.0,47.1113,47.1657,47.0569,47.0659,18921.0
2022-12-16 15:05:00,51.87,51.9,51.81,51.85,13889.0,47.0569,47.0841,47.0024,47.0387,13889.0
2022-12-16 15:10:00,51.85,51.95,51.84,51.95,29075.0,47.0387,47.1294,47.0297,47.1294,29075.0
2022-12-16 15:15:00,51.96,52.06,51.91,51.92,20584.0,47.1385,47.2292,47.0932,47.1022,20584.0
2022-12-16 15:20:00,51.91,52.05,51.89,52.04,27847.0,47.0932,47.2202,47.075,47.2111,27847.0
2022-12-16 15:25:00,52.04,52.09,51.96,51.99,32175.0,47.2111,47.2565,47.1385,47.1657,32175.0
2022-12-16 15:30:00,51.99,52.09,51.99,52.03,33033.0,47.1657,47.2565,47.1657,47.202,33033.0
2022-12-16 15:35:00,52.01,52.12,51.97,52.09,30510.0,47.1839,47.2837,47.1476,47.2565,30510.0
2022-12-16 15:40:00,52.1,52.19,52.06,52.16,38231.0,47.2655,47.3472,47.2292,47.32,38231.0
2022-12-16 15:45:00,52.16,52.23,52.09,52.14,71265.0,47.32,47.3835,47.2565,47.3018,71265.0
2022-12-16 15:50:00,52.13,52.35,51.99,52.3,142658.0,47.2927,47.4923,47.1657,47.447,142658.0
2022-12-16 15:55:00,52.33,52.35,52.09,52.09,142895.0,47.4742,47.4923,47.2565,47.2565,142895.0
2022-12-19 09:30:00,52.0,52.59,52.0,52.43,32661.0,47.1748,47.7101,47.1748,47.5649,32661.0
2022-12-19 09:35:00,52.4,52.69,52.34,52.6,12827.0,47.5377,47.8008,47.4833,47.7191,12827.0
2022-12-19 09:40:00,52.6,52.6,52.19,52.29,12432.0,47.7191,47.7191,47.3472,47.4379,12432.0
2022-12-19 09:45:00,52.29,52.34,52.02,52.03,13615.0,47.4379,47.4833,47.193,47.202,13615.0
2022-12-19 09:50:00,52.06,52.12,51.96,52.03,12763.0,47.2292,47.2837,47.1385,47.202,12763.0
2022-12-19 09:55:00,52.04,52.14,52.0,52.11,10648.0,47.2111,47.3018,47.1748,47.2746,10648.0
2022-12-19 10:00:00,52.13,52.18,51.96,51.99,18532.0,47.2927,47.3381,47.1385,47.1657,18532.0
2022-12-19 10:05:00,51.99,51.99,51.72,51.72,42407.0,47.1657,47.1657,46.9208,46.9208,42407.0
2022-12-19 10:10:00,51.75,51.78,51.54,51.55,18629.0,46.948,46.9752,46.7575,46.7666,18629.0
2022-12-19 10:15:00,51.57,51.83,51.56,51.82,15238.0,46.7847,47.0206,46.7756,47.0115,15238.0
2022-12-19 10:20:00,51.82,51.98,51.81,51.85,13473.0,47.0115,47.1567,47.0024,47.0387,13473.0
2022-12-19 10:25:00,51.82,51.82,51.68,51.72,21734.0,47.0115,47.0115,46.8845,46.9208,21734.0
2022-12-19 10:30:00,51.7,51.74,51.57,51.72,24002.0,46.9026,46.9389,46.7847,46.9208,24002.0
2022-12-19 10:35:00,51.72,51.77,51.6,51.62,27298.0,46.9208,46.9662,46.8119,46.8301,27298.0
2022-12-19 10:40:00,51.63,51.64,51.49,51.53,16014.0,46.8391,46.8482,46.7121,46.7484,16014.0
2022-12-19 10:45:00,51.55,51.64,51.51,51.58,10438.0,46.7666,46.8482,46.7303,46.7938,10438.0
2022-12-19 10:50:00,51.6,51.68,51.57,51.59,11383.0,46.8119,46.8845,46.7847,46.8029,11383.0
2022-12-19 10:55:00,51.6,51.8,51.59,51.77,11511.0,46.8119,46.9934,46.8029,46.9662,11511.0
2022-12-19 11:00:00,51.76,51.78,51.68,51.73,12406.0,46.9571,46.9752,46.8845,46.9299,12406.0
2022-12-19 11:05:00,51.75,51.79,51.68,51.73,12902.0,46.948,46.9843,46.8845,46.9299,12902.0
2022-12-19 11:10:00,51.73,51.78,51.67,51.67,11822.0,46.9299,46.9752,46.8754,46.8754,11822.0
2022-12-19 11:15:00,51.67,51.82,51.65,51.82,11841.0,46.8754,47.0115,46.8573,47.0115,11841.0
2022-12-19 11:20:00,51.82,51.87,51.79,51.82,9909.0,47.0115,47.0569,46.9843,47.0115,9909.0
2022-12-19 11:25:00,51.82,51.82,51.66,51.68,11040.0,47.0115,47.0115,46.8664,46.8845,11040.0
2022-12-19 11:30:00,51.65,51.65,51.47,51.49,13884.0,46.8573,46.8573,46.694,46.7121,13884.0
2022-12-19 11:35:00,51.49,51.49,51.4,51.48,11741.0,46.7121,46.7121,46.6305,46.7031,11741.0
2022-12-19 11:40:00,51.44,51.46,51.36,51.37,8521.0,46.6668,46.6849,46.5942,46.6033,8521.0
2022-12-19 11:45:00,51.38,51.49,51.35,51.48,8128.0,46.6123,46.7121,46.5851,46.7031,8128.0
2022-12-19 11:50:00,51.51,51.52,51.41,51.42,10149.0,46.7303,46.7393,46.6396,46.6486,10149.0
2022-12-19 11:55:00,51.38,51.42,51.33,51.37,9099.0,46.6123,46.6486,46.567,46.6033,9099.0
2022-12-19 12:00:00,51.37,51.45,51.36,51.38,12251.0,46.6033,46.6758,46.5942,46.6123,12251.0
2022-12-19 12:05:00,51.37,51.44,51.3,51.44,15292.0,46.6033,46.6668,46.5398,46.6668,15292.0
2022-12-19 12:10:00,51.43,51.45,51.37,51.45,17279.0,46.6577,46.6758,46.6033,46.6758,17279.0
2022-12-19 12:15:00,51.44,51.44,51.36,51.36,31502.0,46.6668,46.6668,46.5942,46.5942,31502.0
2022-12-19 12:20:00,51.36,51.38,51.22,51.22,46483.0,46.5942,46.6123,46.4672,46.4672,46483.0
2022-12-19 12:25:00,51.22,51.35,51.17,51.25,17830.0,46.4672,46.5851,46.4218,46.4944,17830.0
2022-12-19 12:30:00,51.24,51.28,51.18,51.19,14454.0,46.4853,46.5216,46.4309,46.44,14454.0
2022-12-19 12:35:00,51.2,51.31,51.2,51.25,9886.0,46.449,46.5488,46.449,46.4944,9886.0
2022-12-19 12:40:00,51.23,51.24,51.16,51.23,8175.0,46.4763,46.4853,46.4128,46.4763,8175.0
2022-12-19 12:45:00,51.21,51.3,51.17,51.29,11079.0,46.4581,46.5398,46.4218,46.5307,11079.0
2022-12-19 12:50:00,51.29,51.31,51.2,51.2,11963.0,46.5307,46.5488,46.449,46.449,11963.0
2022-12-19 12:55:00,51.21,51.21,51.1,51.14,20428.0,46.4581,46.4581,46.3583,46.3946,20428.0
2022-12-19 13:00:00,51.15,51.15,51.02,51.09,11955.0,46.4037,46.4037,46.2857,46.3492,11955.0
2022-12-19 13:05:00,51.1,51.13,51.01,51.03,9342.0,46.3583,46.3855,46.2767,46.2948,9342.0
2022-12-19 13:10:00,51.04,51.11,51.04,51.11,8623.0,46.3039,46.3674,46.3039,46.3674,8623.0
2022-12-19 13:15:00,51.11,51.11,51.01,51.04,11332.0,46.3674,46.3674,46.2767,46.3039,11332.0
2022-12-19 13:20:00,51.04,51.1,50.94,51.06,20704.0,46.3039,46.3583,46.2132,46.322,20704.0
2022-12-19 13:25:00,51.07,51.12,50.81,50.83,19612.0,46.3311,46.3765,46.0952,46.1134,19612.0
2022-12-19 13:30:00,50.82,50.84,50.68,50.69,9788.0,46.1043,46.1224,45.9773,45.9864,9788.0
2022-12-19 13:35:00,50.69,50.81,50.68,50.76,28970.0,45.9864,46.0952,45.9773,46.0499,28970.0
2022-12-19 13:40:00,50.77,50.77,50.54,50.55,23837.0,46.0589,46.0589,45.8503,45.8594,23837.0
2022-12-19 13:45:00,50.55,50.65,50.54,50.64,20395.0,45.8594,45.9501,45.8503,45.941,20395.0
2022-12-19 13:50:00,50.65,50.77,50.62,50.75,12819.0,45.9501,46.0589,45.9229,46.0408,12819.0
2022-12-19 13:55:00,50.75,50.82,50.72,50.77,12966.0,46.0408,46.1043,46.0136,46.0589,12966.0
2022-12-19 14:00:00,50.76,50.77,50.56,50.58,11264.0,46.0499,46.0589,45.8684,45.8866,11264.0
2022-12-19 14:05:00,50.58,50.71,50.57,50.7,15572.0,45.8866,46.0045,45.8775,45.9954,15572.0
2022-12-19 14:10:00,50.69,50.73,50.65,50.69,10161.0,45.9864,46.0227,45.9501,45.9864,10161.0
2022-12-19 14:15:00,50.69,50.7,50.55,50.56,12925.0,45.9864,45.9954,45.8594,45.8684,12925.0
2022-12-19 14:20:00,50.56,50.63,50.54,50.55,13327.0,45.8684,45.9319,45.8503,45.8594,13327.0
2022-12-19 14:25:00,50.55,50.58,50.52,50.52,11824.0,45.8594,45.8866,45.8321,45.8321,11824.0
2022-12-19 14:30:00,50.53,50.61,50.52,50.6,14328.0,45.8412,45.9138,45.8321,45.9047,14328.0
2022-12-19 14:35:00,50.6,50.66,50.57,50.65,19681.0,45.9047,45.9591,45.8775,45.9501,19681.0
2022-12-19 14:40:00,50.65,50.65,50.53,50.56,15519.0,45.9501,45.9501,45.8412,45.8684,15519.0
2022-12-19 14:45:00,50.56,50.66,50.49,50.5,28036.0,45.8684,45.9591,45.8049,45.814,28036.0
2022-12-19 14:50:00,50.51,50.52,50.4,50.43,19368.0,45.8231,45.8321,45.7233,45.7505,19368.0
2022-12-19 14:55:00,50.42,50.51,50.41,50.48,18552.0,45.7414,45.8231,45.7323,45.7959,18552.0
2022-12-19 15:00:00,50.48,50.54,50.41,50.53,13281.0,45.7959,45.8503,45.7323,45.8412,13281.0
2022-12-19 15:05:00,50.52,50.54,50.47,50.54,17557.0,45.8321,45.8503,45.7868,45.8503,17557.0
2022-12-19 15:10:00,50.53,50.61,50.52,50.53,16384.0,45.8412,45.9138,45.8321,45.8412,16384.0
2022-12-19 15:15:00,50.53,50.6,50.52,50.53,17032.0,45.8412,45.9047,45.8321,45.8412,17032.0
2022-12-19 15:20:00,50.54,50.59,50.51,50.59,39262.0,45.8503,45.8956,45.8231,45.8956,39262.0
2022-12-19 15:25:00,50.59,50.67,50.53,50.53,32125.0,45.8956,45.9682,45.8412,45.8412,32125.0
2022-12-19 15:30:00,50.54,50.7,50.52,50.67,20406.0,45.8503,45.9954,45.8321,45.9682,20406.0
2022-12-19 15:35:00,50.67,50.7,50.6,50.6,29869.0,45.9682,45.9954,45.9047,45.9047,29869.0
2022-12-19 15:40:00,50.6,50.68,50.54,50.67,25172.0,45.9047,45.9773,45.8503,45.9682,25172.0
2022-12-19 15:45:00,50.68,50.76,50.66,50.71,40014.0,45.9773,46.0499,45.9591,46.0045,40014.0
2022-12-19 15:50:00,50.71,50.92,50.71,50.87,57591.0,46.0045,46.195,46.0045,46.1497,57591.0
2022-12-19 15:55:00,50.88,51.07,50.88,51.0,164699.0,46.1587,46.3311,46.1587,46.2676,164699.0
2022-12-20 09:30:00,50.07,50.63,50.05,50.47,35360.0,46.0473,46.5623,46.0289,46.4152,35360.0
2022-12-20 09:35:00,50.42,50.52,50.21,50.39,12276.0,46.3692,46.4611,46.1761,46.3416,12276.0
2022-12-20 09:40:00,50.47,50.54,50.26,50.4,23519.0,46.4152,46.4795,46.222,46.3508,23519.0
2022-12-20 09:45:00,50.41,50.67,50.38,50.55,32534.0,46.36,46.5991,46.3324,46.4887,32534.0
2022-12-20 09:50:00,50.52,50.64,50.4,50.6,17235.0,46.4611,46.5715,46.3508,46.5347,17235.0
2022-12-20 09:55:00,50.58,50.97,50.57,50.93,31445.0,46.5163,46.875,46.5071,46.8382,31445.0
2022-12-20 10:00:00,50.95,50.99,50.89,50.89,11407.0,46.8566,46.8934,46.8014,46.8014,11407.0
2022-12-20 10:05:00,50.9,51.04,50.9,50.95,16088.0,46.8106,46.9394,46.8106,46.8566,16088.0
2022-12-20 10:10:00,50.97,51.05,50.79,51.03,6944.0,46.875,46.9486,46.7095,46.9302,6944.0
2022-12-20 10:15:00,51.05,51.08,50.98,51.08,8373.0,46.9486,46.9762,46.8842,46.9762,8373.0
2022-12-20 10:20:00,51.08,51.18,51.04,51.07,15816.0,46.9762,47.0681,46.9394,46.967,15816.0
2022-12-20 10:25:00,51.06,51.2,50.98,51.2,13068.0,46.9578,47.0865,46.8842,47.0865,13068.0
2022-12-20 10:30:00,51.2,51.4,51.2,51.37,14730.0,47.0865,47.2704,47.0865,47.2429,14730.0
2022-12-20 10:35:00,51.34,51.52,51.31,51.44,24095.0,47.2153,47.3808,47.1877,47.3072,24095.0
2022-12-20 10:40:00,51.44,51.47,51.32,51.41,11570.0,47.3072,47.3348,47.1969,47.2796,11570.0
2022-12-20 10:45:00,51.41,51.44,51.28,51.28,19009.0,47.2796,47.3072,47.1601,47.1601,19009.0
2022-12-20 10:50:00,51.26,51.26,51.11,51.16,21680.0,47.1417,47.1417,47.0037,47.0497,21680.0
2022-12-20 10:55:00,51.16,51.21,51.07,51.11,21914.0,47.0497,47.0957,46.967,47.0037,21914.0
2022-12-20 11:00:00,51.12,51.22,51.07,51.21,46673.0,47.0129,47.1049,46.967,47.0957,46673.0
2022-12-20 11:05:00,51.21,51.22,50.82,50.82,68509.0,47.0957,47.1049,46.737,46.737,68509.0
2022-12-20 11:10:00,50.81,50.9,50.76,50.84,12637.0,46.7278,46.8106,46.6819,46.7554,12637.0
2022-12-20 11:15:00,50.82,50.83,50.7,50.77,46534.0,46.737,46.7462,46.6267,46.6911,46534.0
2022-12-20 11:20:00,50.79,50.86,50.72,50.83,10638.0,46.7095,46.7738,46.6451,46.7462,10638.0
2022-12-20 11:25:00,50.82,50.86,50.62,50.66,48449.0,46.737,46.7738,46.5531,46.5899,48449.0
2022-12-20 11:30:00,50.68,51.01,50.68,50.95,13211.0,46.6083,46.9118,46.6083,46.8566,13211.0
2022-12-20 11:35:00,50.97,50.99,50.9,50.9,11848.0,46.875,46.8934,46.8106,46.8106,11848.0
2022-12-20 11:40:00,50.88,50.98,50.84,50.96,16842.0,46.7922,46.8842,46.7554,46.8658,16842.0
2022-12-20 11:45:00,50.95,51.01,50.92,50.98,18702.0,46.8566,46.9118,46.829,46.8842,18702.0
2022-12-20 11:50:00,50.97,50.98,50.82,50.86,8494.0,46.875,46.8842,46.737,46.7738,8494.0
2022-12-20 11:55:00,50.85,50.95,50.76,50.9,12841.0,46.7646,46.8566,46.6819,46.8106,12841.0
2022-12-20 12:00:00,50.89,51.0,50.89,50.94,22830.0,46.8014,46.9026,46.8014,46.8474,22830.0
2022-12-20 12:05:00,50.95,51.0,50.92,50.94,9328.0,46.8566,46.9026,46.829,46.8474,9328.0
2022-12-20 12:10:00,50.92,50.95,50.79,50.84,7192.0,46.829,46.8566,46.7095,46.7554,7192.0
2022-12-20 12:15:00,50.85,50.9,50.78,50.79,5282.0,46.7646,46.8106,46.7003,46.7095,5282.0
2022-12-20 12:20:00,50.79,50.8,50.73,50.77,11255.0,46.7095,46.7187,46.6543,46.6911,11255.0
2022-12-20 12:25:00,50.76,50.8,50.74,50.75,8573.0,46.6819,46.7187,46.6635,46.6727,8573.0
2022-12-20 12:30:00,50.74,50.77,50.61,50.64,26261.0,46.6635,46.6911,46.5439,46.5715,26261.0
2022-12-20 12:35:00,50.64,50.67,50.51,50.57,10674.0,46.5715,46.5991,46.452,46.5071,10674.0
2022-12-20 12:40:00,50.59,50.69,50.53,50.63,25814.0,46.5255,46.6175,46.4703,46.5623,25814.0
2022-12-20 12:45:00,50.63,50.74,50.6,50.71,9685.0,46.5623,46.6635,46.5347,46.6359,9685.0
2022-12-20 12:50:00,50.69,50.75,50.68,50.73,14764.0,46.6175,46.6727,46.6083,46.6543,14764.0
2022-12-20 12:55:00,50.72,50.79,50.72,50.78,13250.0,46.6451,46.7095,46.6451,46.7003,13250.0
2022-12-20 13:00:00,50.79,50.88,50.78,50.82,12199.0,46.7095,46.7922,46.7003,46.737,12199.0
2022-12-20 13:05:00,50.81,50.83,50.76,50.77,7485.0,46.7278,46.7462,46.6819,46.6911,7485.0
2022-12-20 13:10:00,50.8,50.8,50.67,50.73,18154.0,46.7187,46.7187,46.5991,46.6543,18154.0
2022-12-20 13:15:00,50.72,50.79,50.71,50.74,20499.0,46.6451,46.7095,46.6359,46.6635,20499.0
2022-12-20 13:20:00,50.73,50.8,50.71,50.73,20838.0,46.6543,46.7187,46.6359,46.6543,20838.0
2022-12-20 13:25:00,50.73,50.85,50.72,50.82,10160.0,46.6543,46.7646,46.6451,46.737,10160.0
2022-12-20 13:30:00,50.82,50.91,50.82,50.91,18055.0,46.737,46.8198,46.737,46.8198,18055.0
2022-12-20 13:35:00,50.9,50.96,50.86,50.93,18466.0,46.8106,46.8658,46.7738,46.8382,18466.0
2022-12-20 13:40:00,50.95,50.95,50.76,50.78,15207.0,46.8566,46.8566,46.6819,46.7003,15207.0
2022-12-20 13:45:00,50.78,50.81,50.71,50.75,5420.0,46.7003,46.7278,46.6359,46.6727,5420.0
2022-12-20 13:50:00,50.76,50.78,50.72,50.73,8628.0,46.6819,46.7003,46.6451,46.6543,8628.0
2022-12-20 13:55:00,50.74,50.75,50.67,50.68,11778.0,46.6635,46.6727,46.5991,46.6083,11778.0
2022-12-20 14:00:00,50.68,50.75,50.62,50.73,15922.0,46.6083,46.6727,46.5531,46.6543,15922.0
2022-12-20 14:05:00,50.73,50.76,50.69,50.73,17323.0,46.6543,46.6819,46.6175,46.6543,17323.0
2022-12-20 14:10:00,50.73,50.8,50.73,50.77,9647.0,46.6543,46.7187,46.6543,46.6911,9647.0
2022-12-20 14:15:00,50.77,50.8,50.75,50.78,17844.0,46.6911,46.7187,46.6727,46.7003,17844.0
2022-12-20 14:20:00,50.77,50.79,50.74,50.75,10507.0,46.6911,46.7095,46.6635,46.6727,10507.0
2022-12-20 14:25:00,50.75,50.82,50.72,50.82,15877.0,46.6727,46.737,46.6451,46.737,15877.0
2022-12-20 14:30:00,50.83,50.85,50.77,50.85,8965.0,46.7462,46.7646,46.6911,46.7646,8965.0
2022-12-20 14:35:00,50.84,50.84,50.78,50.8,19556.0,46.7554,46.7554,46.7003,46.7187,19556.0
2022-12-20 14:40:00,50.8,50.8,50.71,50.73,13051.0,46.7187,46.7187,46.6359,46.6543,13051.0
2022-12-20 14:45:00,50.73,50.79,50.72,50.76,10532.0,46.6543,46.7095,46.6451,46.6819,10532.0
2022-12-20 14:50:00,50.76,50.79,50.72,50.77,15745.0,46.6819,46.7095,46.6451,46.6911,15745.0
2022-12-20 14:55:00,50.76,50.8,50.73,50.8,8553.0,46.6819,46.7187,46.6543,46.7187,8553.0
2022-12-20 15:00:00,50.8,50.8,50.73,50.75,10372.0,46.7187,46.7187,46.6543,46.6727,10372.0
2022-12-20 15:05:00,50.75,50.83,50.74,50.8,16904.0,46.6727,46.7462,46.6635,46.7187,16904.0
2022-12-20 15:10:00,50.81,50.94,50.81,50.91,20880.0,46.7278,46.8474,46.7278,46.8198,20880.0
2022-12-20 15:15:00,50.93,50.98,50.86,50.9,22256.0,46.8382,46.8842,46.7738,46.8106,22256.0
2022-12-20 15:20:00,50.9,51.01,50.88,50.98,25349.0,46.8106,46.9118,46.7922,46.8842,25349.0
2022-12-20 15:25:00,50.97,51.02,50.95,51.0,40250.0,46.875,46.921,46.8566,46.9026,40250.0
2022-12-20 15:30:00,51.0,51.1,50.99,51.1,40878.0,46.9026,46.9945,46.8934,46.9945,40878.0
2022-12-20 15:35:00,51.09,51.12,51.04,51.11,27595.0,46.9854,47.0129,46.9394,47.0037,27595.0
2022-12-20 15:40:00,51.11,51.15,51.05,51.15,33141.0,47.0037,47.0405,46.9486,47.0405,33141.0
2022-12-20 15:45:00,51.15,51.2,51.12,51.2,33591.0,47.0405,47.0865,47.0129,47.0865,33591.0
2022-12-20 15:50:00,51.19,51.19,51.02,51.02,45345.0,47.0773,47.0773,46.921,46.921,45345.0
2022-12-20 15:55:00,51.03,51.14,50.93,51.0,203904.0,46.9302,47.0313,46.8382,46.9026,203904.0
2022-12-21 09:30:00,51.52,51.94,51.41,51.77,31853.0,47.3808,47.7671,47.2796,47.6107,31853.0
2022-12-21 09:35:00,51.73,51.77,51.51,51.53,9879.0,47.5739,47.6107,47.3716,47.39,9879.0
2022-12-21 09:40:00,51.44,51.54,51.3,51.41,6693.0,47.3072,47.3992,47.1785,47.2796,6693.0
2022-12-21 09:45:00,51.49,51.67,51.45,51.54,10576.0,47.3532,47.5188,47.3164,47.3992,10576.0
2022-12-21 09:50:00,51.53,51.53,51.37,51.43,13584.0,47.39,47.39,47.2429,47.298,13584.0
2022-12-21 09:55:00,51.4,51.42,51.12,51.12,10024.0,47.2704,47.2888,47.0129,47.0129,10024.0
2022-12-21 10:00:00,51.14,51.36,51.14,51.23,18459.0,47.0313,47.2337,47.0313,47.1141,18459.0
2022-12-21 10:05:00,51.2,51.37,51.19,51.37,16969.0,47.0865,47.2429,47.0773,47.2429,16969.0
2022-12-21 10:10:00,51.39,51.4,51.13,51.16,13146.0,47.2613,47.2704,47.0221,47.0497,13146.0
2022-12-21 10:15:00,51.16,51.49,51.16,51.46,13073.0,47.0497,47.3532,47.0497,47.3256,13073.0
2022-12-21 10:20:00,51.46,51.49,51.39,51.39,7622.0,47.3256,47.3532,47.2613,47.2613,7622.0
2022-12-21 10:25:00,51.39,51.41,51.36,51.36,5274.0,47.2613,47.2796,47.2337,47.2337,5274.0
2022-12-21 10:30:00,51.39,51.45,51.3,51.43,8042.0,47.2613,47.3164,47.1785,47.298,8042.0
2022-12-21 10:35:00,51.43,51.5,51.38,51.5,7560.0,47.298,47.3624,47.2521,47.3624,7560.0
2022-12-21 10:40:00,51.53,51.53,51.46,51.51,7694.0,47.39,47.39,47.3256,47.3716,7694.0
2022-12-21 10:45:00,51.51,51.58,51.41,51.46,10093.0,47.3716,47.436,47.2796,47.3256,10093.0
2022-12-21 10:50:00,51.44,51.47,51.22,51.23,6396.0,47.3072,47.3348,47.1049,47.1141,6396.0
2022-12-21 10:55:00,51.23,51.4,51.23,51.4,9605.0,47.1141,47.2704,47.1141,47.2704,9605.0
2022-12-21 11:00:00,51.39,51.47,51.39,51.43,5610.0,47.2613,47.3348,47.2613,47.298,5610.0
2022-12-21 11:05:00,51.43,51.43,51.32,51.35,11738.0,47.298,47.298,47.1969,47.2245,11738.0
2022-12-21 11:10:00,51.37,51.52,51.36,51.44,17119.0,47.2429,47.3808,47.2337,47.3072,17119.0
2022-12-21 11:15:00,51.44,51.46,51.39,51.4,6391.0,47.3072,47.3256,47.2613,47.2704,6391.0
2022-12-21 11:20:00,51.41,51.49,51.33,51.37,6343.0,47.2796,47.3532,47.2061,47.2429,6343.0
2022-12-21 11:25:00,51.38,51.44,51.32,51.41,9534.0,47.2521,47.3072,47.1969,47.2796,9534.0
2022-12-21 11:30:00,51.43,51.53,51.43,51.5,1900.0,47.298,47.39,47.298,47.3624,1900.0
2022-12-21 11:35:00,51.5,51.5,51.34,51.34,3502.0,47.3624,47.3624,47.2153,47.2153,3502.0
2022-12-21 11:40:00,51.34,51.38,51.3,51.38,4013.0,47.2153,47.2521,47.1785,47.2521,4013.0
2022-12-21 11:45:00,51.39,51.39,51.25,51.27,7202.0,47.2613,47.2613,47.1325,47.1509,7202.0
2022-12-21 11:50:00,51.27,51.33,51.24,51.31,3697.0,47.1509,47.2061,47.1233,47.1877,3697.0
2022-12-21 11:55:00,51.29,51.3,51.26,51.28,4666.0,47.1693,47.1785,47.1417,47.1601,4666.0
2022-12-21 12:00:00,51.24,51.28,51.24,51.26,5060.0,47.1233,47.1601,47.1233,47.1417,5060.0
2022-12-21 12:05:00,51.26,51.35,51.26,51.28,6640.0,47.1417,47.2245,47.1417,47.1601,6640.0
2022-12-21 12:10:00,51.28,51.31,51.23,51.27,14381.0,47.1601,47.1877,47.1141,47.1509,14381.0
2022-12-21 12:15:00,51.26,51.28,51.2,51.25,9442.0,47.1417,47.1601,47.0865,47.1325,9442.0
2022-12-21 12:20:00,51.24,51.27,51.24,51.27,3238.0,47.1233,47.1509,47.1233,47.1509,3238.0
2022-12-21 12:25:00,51.26,51.26,51.15,51.17,5202.0,47.1417,47.1417,47.0405,47.0589,5202.0
2022-12-21 12:30:00,51.17,51.24,51.16,51.21,4689.0,47.0589,47.1233,47.0497,47.0957,4689.0
2022-12-21 12:35:00,51.21,51.23,51.15,51.15,10630.0,47.0957,47.1141,47.0405,47.0405,10630.0
2022-12-21 12:40:00,51.13,51.14,51.06,51.14,23112.0,47.0221,47.0313,46.9578,47.0313,23112.0
2022-12-21 12:45:00,51.13,51.22,51.1,51.2,13350.0,47.0221,47.1049,46.9945,47.0865,13350.0
2022-12-21 12:50:00,51.19,51.19,51.08,51.11,4706.0,47.0773,47.0773,46.9762,47.0037,4706.0
2022-12-21 12:55:00,51.11,51.2,51.11,51.2,6652.0,47.0037,47.0865,47.0037,47.0865,6652.0
2022-12-21 13:00:00,51.21,51.22,51.14,51.16,9475.0,47.0957,47.1049,47.0313,47.0497,9475.0
2022-12-21 13:05:00,51.15,51.16,51.0,51.02,9164.0,47.0405,47.0497,46.9026,46.921,9164.0
2022-12-21 13:10:00,51.02,51.03,50.85,50.87,19490.0,46.921,46.9302,46.7646,46.783,19490.0
2022-12-21 13:15:00,50.85,50.86,50.73,50.73,30832.0,46.7646,46.7738,46.6543,46.6543,30832.0
2022-12-21 13:20:00,50.73,50.8,50.69,50.77,14799.0,46.6543,46.7187,46.6175,46.6911,14799.0
2022-12-21 13:25:00,50.77,50.83,50.68,50.69,12416.0,46.6911,46.7462,46.6083,46.6175,12416.0
2022-12-21 13:30:00,50.68,50.72,50.66,50.71,14388.0,46.6083,46.6451,46.5899,46.6359,14388.0
2022-12-21 13:35:00,50.7,50.76,50.69,50.75,14321.0,46.6267,46.6819,46.6175,46.6727,14321.0
2022-12-21 13:40:00,50.74,50.76,50.62,50.65,13877.0,46.6635,46.6819,46.5531,46.5807,13877.0
2022-12-21 13:45:00,50.66,50.68,50.61,50.65,11101.0,46.5899,46.6083,46.5439,46.5807,11101.0
2022-12-21 13:50:00,50.65,50.66,50.61,50.66,12848.0,46.5807,46.5899,46.5439,46.5899,12848.0
2022-12-21 13:55:00,50.66,50.67,50.57,50.57,14128.0,46.5899,46.5991,46.5071,46.5071,14128.0
2022-12-21 14:00:00,50.59,50.69,50.57,50.68,10802.0,46.5255,46.6175,46.5071,46.6083,10802.0
2022-12-21 14:05:00,50.69,50.7,50.66,50.68,24307.0,46.6175,46.6267,46.5899,46.6083,24307.0
2022-12-21 14:10:00,50.69,50.74,50.67,50.67,23926.0,46.6175,46.6635,46.5991,46.5991,23926.0
2022-12-21 14:15:00,50.66,50.7,50.65,50.66,11135.0,46.5899,46.6267,46.5807,46.5899,11135.0
2022-12-21 14:20:00,50.66,50.68,50.52,50.52,16600.0,46.5899,46.6083,46.4611,46.4611,16600.0
2022-12-21 14:25:00,50.54,50.56,50.5,50.5,20110.0,46.4795,46.4979,46.4428,46.4428,20110.0
2022-12-21 14:30:00,50.52,50.54,50.44,50.51,23630.0,46.4611,46.4795,46.3876,46.452,23630.0
2022-12-21 14:35:00,50.52,50.57,50.44,50.57,21058.0,46.4611,46.5071,46.3876,46.5071,21058.0
2022-12-21 14:40:00,50.57,50.61,50.55,50.55,15692.0,46.5071,46.5439,46.4887,46.4887,15692.0
2022-12-21 14:45:00,50.54,50.61,50.54,50.59,16834.0,46.4795,46.5439,46.4795,46.5255,16834.0
2022-12-21 14:50:00,50.57,50.65,50.5,50.55,25975.0,46.5071,46.5807,46.4428,46.4887,25975.0
2022-12-21 14:55:00,50.55,50.55,50.42,50.43,16762.0,46.4887,46.4887,46.3692,46.3784,16762.0
2022-12-21 15:00:00,50.42,50.49,50.41,50.44,14720.0,46.3692,46.4336,46.36,46.3876,14720.0
2022-12-21 15:05:00,50.44,50.44,50.33,50.42,18670.0,46.3876,46.3876,46.2864,46.3692,18670.0
2022-12-21 15:10:00,50.41,50.41,50.34,50.37,13920.0,46.36,46.36,46.2956,46.3232,13920.0
2022-12-21 15:15:00,50.37,50.38,50.33,50.36,17560.0,46.3232,46.3324,46.2864,46.314,17560.0
2022-12-21 15:20:00,50.36,50.4,50.33,50.4,20864.0,46.314,46.3508,46.2864,46.3508,20864.0
2022-12-21 15:25:00,50.4,50.44,50.38,50.39,20993.0,46.3508,46.3876,46.3324,46.3416,20993.0
2022-12-21 15:30:00,50.39,50.47,50.39,50.46,25636.0,46.3416,46.4152,46.3416,46.406,25636.0
2022-12-21 15:35:00,50.47,50.47,50.29,50.32,37803.0,46.4152,46.4152,46.2496,46.2772,37803.0
2022-12-21 15:40:00,50.32,50.33,50.24,50.26,33645.0,46.2772,46.2864,46.2036,46.222,33645.0
2022-12-21 15:45:00,50.26,50.38,50.24,50.34,38459.0,46.222,46.3324,46.2036,46.2956,38459.0
2022-12-21 15:50:00,50.33,50.33,50.13,50.18,90043.0,46.2864,46.2864,46.1025,46.1485,90043.0
2022-12-21 15:55:00,50.18,50.26,50.16,50.24,138875.0,46.1485,46.222,46.1301,46.2036,138875.0
2022-12-22 09:30:00,49.35,49.77,48.94,49.01,75168.0,45.3851,45.7714,45.0081,45.0725,75168.0
2022-12-22 09:35:00,49.08,49.3,48.95,49.15,45396.0,45.1368,45.3392,45.0173,45.2012,45396.0
2022-12-22 09:40:00,49.12,49.54,49.05,49.53,14230.0,45.1736,45.5599,45.1092,45.5507,14230.0
2022-12-22 09:45:00,49.55,49.61,49.34,49.44,44789.0,45.5691,45.6243,45.376,45.4679,44789.0
2022-12-22 09:50:00,49.46,49.55,49.39,49.44,21414.0,45.4863,45.5691,45.4219,45.4679,21414.0
2022-12-22 09:55:00,49.47,49.52,49.38,49.48,23597.0,45.4955,45.5415,45.4127,45.5047,23597.0
2022-12-22 10:00:00,49.48,49.6,49.33,49.39,13077.0,45.5047,45.6151,45.3668,45.4219,13077.0
2022-12-22 10:05:00,49.38,49.38,49.21,49.33,12641.0,45.4127,45.4127,45.2564,45.3668,12641.0
2022-12-22 10:10:00,49.3,49.35,49.21,49.32,16540.0,45.3392,45.3851,45.2564,45.3576,16540.0
2022-12-22 10:15:00,49.34,49.46,49.28,49.46,6521.0,45.376,45.4863,45.3208,45.4863,6521.0
2022-12-22 10:20:00,49.42,49.58,49.42,49.58,6004.0,45.4495,45.5967,45.4495,45.5967,6004.0
2022-12-22 10:25:00,49.56,49.7,49.53,49.64,8822.0,45.5783,45.707,45.5507,45.6518,8822.0
2022-12-22 10:30:00,49.59,49.75,49.55,49.66,10816.0,45.6059,45.753,45.5691,45.6702,10816.0
2022-12-22 10:35:00,49.67,49.72,49.56,49.59,13808.0,45.6794,45.7254,45.5783,45.6059,13808.0
2022-12-22 10:40:00,49.57,49.68,49.49,49.64,6075.0,45.5875,45.6886,45.5139,45.6518,6075.0
2022-12-22 10:45:00,49.62,49.86,49.53,49.83,7455.0,45.6335,45.8542,45.5507,45.8266,7455.0
2022-12-22 10:50:00,49.85,49.87,49.75,49.82,16775.0,45.845,45.8634,45.753,45.8174,16775.0
2022-12-22 10:55:00,49.81,49.81,49.64,49.7,7158.0,45.8082,45.8082,45.6518,45.707,7158.0
2022-12-22 11:00:00,49.71,49.75,49.63,49.75,6403.0,45.7162,45.753,45.6427,45.753,6403.0
2022-12-22 11:05:00,49.75,49.81,49.58,49.58,10453.0,45.753,45.8082,45.5967,45.5967,10453.0
2022-12-22 11:10:00,49.57,49.6,49.52,49.56,3899.0,45.5875,45.6151,45.5415,45.5783,3899.0
2022-12-22 11:15:00,49.54,49.63,49.49,49.54,20136.0,45.5599,45.6427,45.5139,45.5599,20136.0
2022-12-22 11:20:00,49.54,49.64,49.52,49.57,3784.0,45.5599,45.6518,45.5415,45.5875,3784.0
2022-12-22 11:25:00,49.56,49.57,49.48,49.52,8101.0,45.5783,45.5875,45.5047,45.5415,8101.0
2022-12-22 11:30:00,49.52,49.54,49.47,49.49,16196.0,45.5415,45.5599,45.4955,45.5139,16196.0
2022-12-22 11:35:00,49.51,49.54,49.44,49.46,9001.0,45.5323,45.5599,45.4679,45.4863,9001.0
2022-12-22 11:40:00,49.45,49.46,49.32,49.33,23940.0,45.4771,45.4863,45.3576,45.3668,23940.0
2022-12-22 11:45:00,49.33,49.36,49.27,49.35,5952.0,45.3668,45.3943,45.3116,45.3851,5952.0
2022-12-22 11:50:00,49.34,49.34,49.24,49.26,5040.0,45.376,45.376,45.284,45.3024,5040.0
2022-12-22 11:55:00,49.26,49.37,49.18,49.36,13501.0,45.3024,45.4035,45.2288,45.3943,13501.0
2022-12-22 12:00:00,49.36,49.44,49.34,49.42,9157.0,45.3943,45.4679,45.376,45.4495,9157.0
2022-12-22 12:05:00,49.42,49.48,49.34,49.36,7851.0,45.4495,45.5047,45.376,45.3943,7851.0
2022-12-22 12:10:00,49.36,49.39,49.32,49.36,6331.0,45.3943,45.4219,45.3576,45.3943,6331.0
2022-12-22 12:15:00,49.37,49.39,49.33,49.39,5257.0,45.4035,45.4219,45.3668,45.4219,5257.0
2022-12-22 12:20:00,49.4,49.42,49.18,49.2,12884.0,45.4311,45.4495,45.2288,45.2472,12884.0
2022-12-22 12:25:00,49.19,49.24,49.09,49.15,33987.0,45.238,45.284,45.146,45.2012,33987.0
2022-12-22 12:30:00,49.16,49.23,49.16,49.2,11560.0,45.2104,45.2748,45.2104,45.2472,11560.0
2022-12-22 12:35:00,49.21,49.24,49.12,49.14,18900.0,45.2564,45.284,45.1736,45.192,18900.0
2022-12-22 12:40:00,49.14,49.16,49.07,49.14,29563.0,45.192,45.2104,45.1276,45.192,29563.0
2022-12-22 12:45:00,49.14,49.26,49.13,49.25,15914.0,45.192,45.3024,45.1828,45.2932,15914.0
2022-12-22 12:50:00,49.24,49.25,49.14,49.24,20927.0,45.284,45.2932,45.192,45.284,20927.0
2022-12-22 12:55:00,49.24,49.27,49.19,49.22,5300.0,45.284,45.3116,45.238,45.2656,5300.0
2022-12-22 13:00:00,49.21,49.22,49.09,49.12,17852.0,45.2564,45.2656,45.146,45.1736,17852.0
2022-12-22 13:05:00,49.13,49.29,49.13,49.29,8506.0,45.1828,45.33,45.1828,45.33,8506.0
2022-12-22 13:10:00,49.27,49.33,49.2,49.23,7659.0,45.3116,45.3668,45.2472,45.2748,7659.0
2022-12-22 13:15:00,49.23,49.23,49.17,49.21,12393.0,45.2748,45.2748,45.2196,45.2564,12393.0
2022-12-22 13:20:00,49.19,49.22,49.14,49.21,26467.0,45.238,45.2656,45.192,45.2564,26467.0
2022-12-22 13:25:00,49.21,49.26,49.19,49.25,7147.0,45.2564,45.3024,45.238,45.2932,7147.0
2022-12-22 13:30:00,49.24,49.37,49.18,49.33,18288.0,45.284,45.4035,45.2288,45.3668,18288.0
2022-12-22 13:35:00,49.34,49.53,49.28,49.51,14676.0,45.376,45.5507,45.3208,45.5323,14676.0
2022-12-22 13:40:00,49.52,49.52,49.44,49.5,8584.0,45.5415,45.5415,45.4679,45.5231,8584.0
2022-12-22 13:45:00,49.49,49.49,49.41,49.46,13307.0,45.5139,45.5139,45.4403,45.4863,13307.0
2022-12-22 13:50:00,49.46,49.49,49.43,49.47,6994.0,45.4863,45.5139,45.4587,45.4955,6994.0
2022-12-22 13:55:00,49.47,49.5,49.35,49.38,8401.0,45.4955,45.5231,45.3851,45.4127,8401.0
2022-12-22 14:00:00,49.39,49.44,49.22,49.3,13840.0,45.4219,45.4679,45.2656,45.3392,13840.0
2022-12-22 14:05:00,49.29,49.31,49.24,49.27,10456.0,45.33,45.3484,45.284,45.3116,10456.0
2022-12-22 14:10:00,49.26,49.46,49.26,49.44,11181.0,45.3024,45.4863,45.3024,45.4679,11181.0
2022-12-22 14:15:00,49.43,49.48,49.37,49.38,13338.0,45.4587,45.5047,45.4035,45.4127,13338.0
2022-12-22 14:20:00,49.39,49.43,49.36,49.42,12980.0,45.4219,45.4587,45.3943,45.4495,12980.0
2022-12-22 14:25:00,49.42,49.5,49.4,49.49,13530.0,45.4495,45.5231,45.4311,45.5139,13530.0
2022-12-22 14:30:00,49.49,49.6,49.45,49.6,17154.0,45.5139,45.6151,45.4771,45.6151,17154.0
2022-12-22 14:35:00,49.61,49.65,49.46,49.48,9752.0,45.6243,45.661,45.4863,45.5047,9752.0
2022-12-22 14:40:00,49.47,49.49,49.43,49.48,14355.0,45.4955,45.5139,45.4587,45.5047,14355.0
2022-12-22 14:45:00,49.48,49.55,49.48,49.55,12829.0,45.5047,45.5691,45.5047,45.5691,12829.0
2022-12-22 14:50:00,49.56,49.59,49.49,49.59,14397.0,45.5783,45.6059,45.5139,45.6059,14397.0
2022-12-22 14:55:00,49.58,49.66,49.51,49.65,20007.0,45.5967,45.6702,45.5323,45.661,20007.0
2022-12-22 15:00:00,49.66,49.7,49.62,49.68,15491.0,45.6702,45.707,45.6335,45.6886,15491.0
2022-12-22 15:05:00,49.68,49.83,49.62,49.83,15589.0,45.6886,45.8266,45.6335,45.8266,15589.0
2022-12-22 15:10:00,49.83,49.83,49.78,49.78,11506.0,45.8266,45.8266,45.7806,45.7806,11506.0
2022-12-22 15:15:00,49.78,50.05,49.77,50.05,14277.0,45.7806,46.0289,45.7714,46.0289,14277.0
2022-12-22 15:20:00,50.07,50.18,50.06,50.16,12872.0,46.0473,46.1485,46.0381,46.1301,12872.0
2022-12-22 15:25:00,50.15,50.2,50.1,50.16,14098.0,46.1209,46.1669,46.0749,46.1301,14098.0
2022-12-22 15:30:00,50.17,50.17,49.97,49.97,50835.0,46.1393,46.1393,45.9553,45.9553,50835.0
2022-12-22 15:35:00,49.99,50.0,49.88,49.91,11032.0,45.9737,45.9829,45.8726,45.9002,11032.0
2022-12-22 15:40:00,49.92,49.93,49.84,49.88,13581.0,45.9094,45.9185,45.8358,45.8726,13581.0
2022-12-22 15:45:00,49.88,50.11,49.87,50.11,26296.0,45.8726,46.0841,45.8634,46.0841,26296.0
2022-12-22 15:50:00,50.09,50.21,50.09,50.12,39961.0,46.0657,46.1761,46.0657,46.0933,39961.0
2022-12-22 15:55:00,50.11,50.24,50.04,50.21,139290.0,46.0841,46.2036,46.0197,46.1761,139290.0
2022-12-23 09:30:00,50.16,50.3,49.96,49.97,32451.0,46.1301,46.2588,45.9461,45.9553,32451.0
2022-12-23 09:35:00,49.98,49.98,49.75,49.79,5346.0,45.9645,45.9645,45.753,45.7898,5346.0
2022-12-23 09:40:00,49.8,49.88,49.66,49.78,5845.0,45.799,45.8726,45.6702,45.7806,5845.0
2022-12-23 09:45:00,49.77,49.87,49.73,49.73,5019.0,45.7714,45.8634,45.7346,45.7346,5019.0
2022-12-23 09:50:00,49.81,49.84,49.74,49.77,2450.0,45.8082,45.8358,45.7438,45.7714,2450.0
2022-12-23 09:55:00,49.73,49.79,49.67,49.76,8026.0,45.7346,45.7898,45.6794,45.7622,8026.0
2022-12-23 10:00:00,49.78,50.06,49.71,49.87,30544.0,45.7806,46.0381,45.7162,45.8634,30544.0
2022-12-23 10:05:00,49.86,50.06,49.74,49.95,40087.0,45.8542,46.0381,45.7438,45.9369,40087.0
2022-12-23 10:10:00,49.94,50.13,49.94,50.08,18508.0,45.9277,46.1025,45.9277,46.0565,18508.0
2022-12-23 10:15:00,50.08,50.37,50.0,50.37,9711.0,46.0565,46.3232,45.9829,46.3232,9711.0
2022-12-23 10:20:00,50.36,50.36,50.22,50.25,6792.0,46.314,46.314,46.1853,46.2128,6792.0
2022-12-23 10:25:00,50.27,50.39,50.21,50.26,9469.0,46.2312,46.3416,46.1761,46.222,9469.0
2022-12-23 10:30:00,50.27,50.4,50.27,50.38,6396.0,46.2312,46.3508,46.2312,46.3324,6396.0
2022-12-23 10:35:00,50.39,50.42,50.33,50.41,5426.0,46.3416,46.3692,46.2864,46.36,5426.0
2022-12-23 10:40:00,50.42,50.45,50.3,50.3,5416.0,46.3692,46.3968,46.2588,46.2588,5416.0
2022-12-23 10:45:00,50.28,50.32,50.24,50.29,6040.0,46.2404,46.2772,46.2036,46.2496,6040.0
2022-12-23 10:50:00,50.26,50.28,50.16,50.2,7129.0,46.222,46.2404,46.1301,46.1669,7129.0
2022-12-23 10:55:00,50.21,50.31,50.21,50.27,6784.0,46.1761,46.268,46.1761,46.2312,6784.0
2022-12-23 11:00:00,50.27,50.29,50.15,50.2,12106.0,46.2312,46.2496,46.1209,46.1669,12106.0
2022-12-23 11:05:00,50.19,50.21,50.09,50.16,9198.0,46.1577,46.1761,46.0657,46.1301,9198.0
2022-12-23 11:10:00,50.17,50.33,50.17,50.3,10603.0,46.1393,46.2864,46.1393,46.2588,10603.0
2022-12-23 11:15:00,50.28,50.34,50.26,50.3,6069.0,46.2404,46.2956,46.222,46.2588,6069.0
2022-12-23 11:20:00,50.31,50.38,50.26,50.29,7746.0,46.268,46.3324,46.222,46.2496,7746.0
2022-12-23 11:25:00,50.31,50.35,50.25,50.26,5667.0,46.268,46.3048,46.2128,46.222,5667.0
2022-12-23 11:30:00,50.27,50.28,50.19,50.19,7310.0,46.2312,46.2404,46.1577,46.1577,7310.0
2022-12-23 11:35:00,50.2,50.39,50.2,50.39,11634.0,46.1669,46.3416,46.1669,46.3416,11634.0
2022-12-23 11:40:00,50.37,50.39,50.19,50.19,4968.0,46.3232,46.3416,46.1577,46.1577,4968.0
2022-12-23 11:45:00,50.2,50.22,50.12,50.19,4869.0,46.1669,46.1853,46.0933,46.1577,4869.0
2022-12-23 11:50:00,50.19,50.25,50.1,50.15,6677.0,46.1577,46.2128,46.0749,46.1209,6677.0
2022-12-23 11:55:00,50.14,50.21,50.13,50.18,3240.0,46.1117,46.1761,46.1025,46.1485,3240.0
2022-12-23 12:00:00,50.18,50.34,50.18,50.32,2900.0,46.1485,46.2956,46.1485,46.2772,2900.0
2022-12-23 12:05:00,50.32,50.36,50.28,50.29,2294.0,46.2772,46.314,46.2404,46.2496,2294.0
2022-12-23 12:10:00,50.28,50.36,50.28,50.32,3056.0,46.2404,46.314,46.2404,46.2772,3056.0
2022-12-23 12:15:00,50.31,50.35,50.24,50.29,5677.0,46.268,46.3048,46.2036,46.2496,5677.0
2022-12-23 12:20:00,50.29,50.35,50.27,50.33,7950.0,46.2496,46.3048,46.2312,46.2864,7950.0
2022-12-23 12:25:00,50.34,50.38,50.27,50.27,9192.0,46.2956,46.3324,46.2312,46.2312,9192.0
2022-12-23 12:30:00,50.26,50.33,50.26,50.32,9036.0,46.222,46.2864,46.222,46.2772,9036.0
2022-12-23 12:35:00,50.33,50.35,50.27,50.28,4849.0,46.2864,46.3048,46.2312,46.2404,4849.0
2022-12-23 12:40:00,50.29,50.31,50.17,50.19,3802.0,46.2496,46.268,46.1393,46.1577,3802.0
2022-12-23 12:45:00,50.21,50.24,50.1,50.12,3000.0,46.1761,46.2036,46.0749,46.0933,3000.0
2022-12-23 12:50:00,50.13,50.15,50.11,50.13,4886.0,46.1025,46.1209,46.0841,46.1025,4886.0
2022-12-23 12:55:00,50.14,50.18,50.13,50.16,3487.0,46.1117,46.1485,46.1025,46.1301,3487.0
2022-12-23 13:00:00,50.18,50.26,50.16,50.25,5175.0,46.1485,46.222,46.1301,46.2128,5175.0
2022-12-23 13:05:00,50.25,50.29,50.23,50.24,3452.0,46.2128,46.2496,46.1944,46.2036,3452.0
2022-12-23 13:10:00,50.24,50.27,50.07,50.09,4597.0,46.2036,46.2312,46.0473,46.0657,4597.0
2022-12-23 13:15:00,50.08,50.18,50.08,50.16,7994.0,46.0565,46.1485,46.0565,46.1301,7994.0
2022-12-23 13:20:00,50.18,50.2,50.13,50.14,2698.0,46.1485,46.1669,46.1025,46.1117,2698.0
2022-12-23 13:25:00,50.14,50.18,50.11,50.17,3290.0,46.1117,46.1485,46.0841,46.1393,3290.0
2022-12-23 13:30:00,50.19,50.23,50.18,50.21,1876.0,46.1577,46.1944,46.1485,46.1761,1876.0
2022-12-23 13:35:00,50.21,50.24,50.19,50.23,3651.0,46.1761,46.2036,46.1577,46.1944,3651.0
2022-12-23 13:40:00,50.22,50.28,50.19,50.19,12639.0,46.1853,46.2404,46.1577,46.1577,12639.0
2022-12-23 13:45:00,50.15,50.16,50.06,50.12,5759.0,46.1209,46.1301,46.0381,46.0933,5759.0
2022-12-23 13:50:00,50.11,50.16,50.11,50.13,2784.0,46.0841,46.1301,46.0841,46.1025,2784.0
2022-12-23 13:55:00,50.16,50.16,50.11,50.14,4935.0,46.1301,46.1301,46.0841,46.1117,4935.0
2022-12-23 14:00:00,50.15,50.15,50.03,50.04,8020.0,46.1209,46.1209,46.0105,46.0197,8020.0
2022-12-23 14:05:00,50.06,50.12,50.05,50.08,6217.0,46.0381,46.0933,46.0289,46.0565,6217.0
2022-12-23 14:10:00,50.09,50.18,50.09,50.16,3962.0,46.0657,46.1485,46.0657,46.1301,3962.0
2022-12-23 14:15:00,50.16,50.22,50.15,50.19,5222.0,46.1301,46.1853,46.1209,46.1577,5222.0
2022-12-23 14:20:00,50.18,50.18,50.13,50.15,3166.0,46.1485,46.1485,46.1025,46.1209,3166.0
2022-12-23 14:25:00,50.15,50.2,50.15,50.16,3445.0,46.1209,46.1669,46.1209,46.1301,3445.0
2022-12-23 14:30:00,50.16,50.21,50.16,50.19,2941.0,46.1301,46.1761,46.1301,46.1577,2941.0
2022-12-23 14:35:00,50.18,50.22,50.17,50.2,4459.0,46.1485,46.1853,46.1393,46.1669,4459.0
2022-12-23 14:40:00,50.22,50.22,50.16,50.18,2856.0,46.1853,46.1853,46.1301,46.1485,2856.0
2022-12-23 14:45:00,50.17,50.22,50.15,50.15,4010.0,46.1393,46.1853,46.1209,46.1209,4010.0
2022-12-23 14:50:00,50.16,50.24,50.15,50.23,3400.0,46.1301,46.2036,46.1209,46.1944,3400.0
2022-12-23 14:55:00,50.22,50.28,50.22,50.26,4241.0,46.1853,46.2404,46.1853,46.222,4241.0
2022-12-23 15:00:00,50.25,50.31,50.23,50.26,6278.0,46.2128,46.268,46.1944,46.222,6278.0
2022-12-23 15:05:00,50.23,50.25,50.2,50.24,4088.0,46.1944,46.2128,46.1669,46.2036,4088.0
2022-12-23 15:10:00,50.24,50.28,50.23,50.25,4859.0,46.2036,46.2404,46.1944,46.2128,4859.0
2022-12-23 15:15:00,50.24,50.33,50.23,50.3,8516.0,46.2036,46.2864,46.1944,46.2588,8516.0
2022-12-23 15:20:00,50.31,50.35,50.26,50.27,15588.0,46.268,46.3048,46.222,46.2312,15588.0
2022-12-23 15:25:00,50.29,50.3,50.23,50.29,5680.0,46.2496,46.2588,46.1944,46.2496,5680.0
2022-12-23 15:30:00,50.3,50.32,50.25,50.3,10912.0,46.2588,46.2772,46.2128,46.2588,10912.0
2022-12-23 15:35:00,50.3,50.36,50.27,50.35,11909.0,46.2588,46.314,46.2312,46.3048,11909.0
2022-12-23 15:40:00,50.36,50.38,50.35,50.36,8966.0,46.314,46.3324,46.3048,46.314,8966.0
2022-12-23 15:45:00,50.36,50.43,50.33,50.42,15110.0,46.314,46.3784,46.2864,46.3692,15110.0
2022-12-23 15:50:00,50.41,50.47,50.36,50.45,32670.0,46.36,46.4152,46.314,46.3968,32670.0
2022-12-23 15:55:00,50.46,50.53,50.46,50.5,64461.0,46.406,46.4703,46.406,46.4428,64461.0
2022-12-27 09:30:00,50.66,50.66,50.42,50.44,25112.0,46.5899,46.5899,46.3692,46.3876,25112.0
2022-12-27 09:35:00,50.41,50.45,50.15,50.23,4919.0,46.36,46.3968,46.1209,46.1944,4919.0
2022-12-27 09:40:00,50.17,50.38,50.06,50.36,9319.0,46.1393,46.3324,46.0381,46.314,9319.0
2022-12-27 09:45:00,50.34,50.34,50.15,50.3,10320.0,46.2956,46.2956,46.1209,46.2588,10320.0
2022-12-27 09:50:00,50.25,50.32,50.15,50.25,9435.0,46.2128,46.2772,46.1209,46.2128,9435.0
2022-12-27 09:55:00,50.23,50.33,50.2,50.22,22040.0,46.1944,46.2864,46.1669,46.1853,22040.0
2022-12-27 10:00:00,50.22,50.31,50.17,50.3,17419.0,46.1853,46.268,46.1393,46.2588,17419.0
2022-12-27 10:05:00,50.32,50.32,50.11,50.15,13299.0,46.2772,46.2772,46.0841,46.1209,13299.0
2022-12-27 10:10:00,50.13,50.35,50.12,50.34,13402.0,46.1025,46.3048,46.0933,46.2956,13402.0
2022-12-27 10:15:00,50.34,50.46,50.24,50.37,17116.0,46.2956,46.406,46.2036,46.3232,17116.0
2022-12-27 10:20:00,50.36,50.53,50.35,50.46,12955.0,46.314,46.4703,46.3048,46.406,12955.0
2022-12-27 10:25:00,50.48,50.58,50.46,50.58,8196.0,46.4244,46.5163,46.406,46.5163,8196.0
2022-12-27 10:30:00,50.58,50.65,50.5,50.63,11449.0,46.5163,46.5807,46.4428,46.5623,11449.0
2022-12-27 10:35:00,50.6,50.67,50.5,50.67,5740.0,46.5347,46.5991,46.4428,46.5991,5740.0
2022-12-27 10:40:00,50.66,50.71,50.62,50.71,9597.0,46.5899,46.6359,46.5531,46.6359,9597.0
2022-12-27 10:45:00,50.73,50.79,50.68,50.69,16162.0,46.6543,46.7095,46.6083,46.6175,16162.0
2022-12-27 10:50:00,50.7,50.84,50.69,50.77,12822.0,46.6267,46.7554,46.6175,46.6911,12822.0
2022-12-27 10:55:00,50.75,50.82,50.71,50.8,14298.0,46.6727,46.737,46.6359,46.7187,14298.0
2022-12-27 11:00:00,50.81,50.98,50.81,50.92,25264.0,46.7278,46.8842,46.7278,46.829,25264.0
2022-12-27 11:05:00,50.92,50.94,50.76,50.86,14530.0,46.829,46.8474,46.6819,46.7738,14530.0
2022-12-27 11:10:00,50.85,50.92,50.77,50.91,7300.0,46.7646,46.829,46.6911,46.8198,7300.0
2022-12-27 11:15:00,50.94,51.06,50.93,51.02,25469.0,46.8474,46.9578,46.8382,46.921,25469.0
2022-12-27 11:20:00,51.01,51.13,50.97,51.13,16968.0,46.9118,47.0221,46.875,47.0221,16968.0
2022-12-27 11:25:00,51.12,51.12,51.0,51.02,6580.0,47.0129,47.0129,46.9026,46.921,6580.0
2022-12-27 11:30:00,51.02,51.16,51.01,51.03,14437.0,46.921,47.0497,46.9118,46.9302,14437.0
2022-12-27 11:35:00,51.02,51.14,50.99,51.13,5325.0,46.921,47.0313,46.8934,47.0221,5325.0
2022-12-27 11:40:00,51.14,51.24,51.08,51.24,10278.0,47.0313,47.1233,46.9762,47.1233,10278.0
2022-12-27 11:45:00,51.24,51.32,51.22,51.28,18511.0,47.1233,47.1969,47.1049,47.1601,18511.0
2022-12-27 11:50:00,51.29,51.33,51.16,51.19,20234.0,47.1693,47.2061,47.0497,47.0773,20234.0
2022-12-27 11:55:00,51.2,51.26,51.17,51.23,57142.0,47.0865,47.1417,47.0589,47.1141,57142.0
2022-12-27 12:00:00,51.24,51.41,51.24,51.41,12634.0,47.1233,47.2796,47.1233,47.2796,12634.0
2022-12-27 12:05:00,51.4,51.43,51.27,51.28,12116.0,47.2704,47.298,47.1509,47.1601,12116.0
2022-12-27 12:10:00,51.28,51.45,51.28,51.45,8905.0,47.1601,47.3164,47.1601,47.3164,8905.0
2022-12-27 12:15:00,51.46,51.46,51.34,51.37,9462.0,47.3256,47.3256,47.2153,47.2429,9462.0
2022-12-27 12:20:00,51.37,51.39,51.33,51.36,11194.0,47.2429,47.2613,47.2061,47.2337,11194.0
2022-12-27 12:25:00,51.35,51.38,51.3,51.34,8676.0,47.2245,47.2521,47.1785,47.2153,8676.0
2022-12-27 12:30:00,51.34,51.38,51.31,51.36,16582.0,47.2153,47.2521,47.1877,47.2337,16582.0
2022-12-27 12:35:00,51.38,51.47,51.36,51.47,11957.0,47.2521,47.3348,47.2337,47.3348,11957.0
2022-12-27 12:40:00,51.47,51.47,51.37,51.4,15568.0,47.3348,47.3348,47.2429,47.2704,15568.0
2022-12-27 12:45:00,51.38,51.38,51.3,51.35,11200.0,47.2521,47.2521,47.1785,47.2245,11200.0
2022-12-27 12:50:00,51.34,51.47,51.32,51.46,11297.0,47.2153,47.3348,47.1969,47.3256,11297.0
2022-12-27 12:55:00,51.45,51.61,51.44,51.6,19217.0,47.3164,47.4636,47.3072,47.4544,19217.0
2022-12-27 13:00:00,51.61,51.64,51.55,51.64,11942.0,47.4636,47.4912,47.4084,47.4912,11942.0
2022-12-27 13:05:00,51.63,51.79,51.62,51.79,12706.0,47.482,47.6291,47.4728,47.6291,12706.0
2022-12-27 13:10:00,51.79,51.8,51.72,51.72,11425.0,47.6291,47.6383,47.5647,47.5647,11425.0
2022-12-27 13:15:00,51.73,51.75,51.62,51.63,18408.0,47.5739,47.5923,47.4728,47.482,18408.0
2022-12-27 13:20:00,51.63,51.66,51.53,51.65,14197.0,47.482,47.5096,47.39,47.5004,14197.0
2022-12-27 13:25:00,51.65,51.66,51.58,51.63,4430.0,47.5004,47.5096,47.436,47.482,4430.0
2022-12-27 13:30:00,51.63,51.63,51.51,51.55,7334.0,47.482,47.482,47.3716,47.4084,7334.0
2022-12-27 13:35:00,51.55,51.56,51.46,51.49,7685.0,47.4084,47.4176,47.3256,47.3532,7685.0
2022-12-27 13:40:00,51.5,51.56,51.5,51.54,8000.0,47.3624,47.4176,47.3624,47.3992,8000.0
2022-12-27 13:45:00,51.54,51.59,51.5,51.59,10115.0,47.3992,47.4452,47.3624,47.4452,10115.0
2022-12-27 13:50:00,51.6,51.61,51.54,51.59,5906.0,47.4544,47.4636,47.3992,47.4452,5906.0
2022-12-27 13:55:00,51.6,51.6,51.52,51.54,6857.0,47.4544,47.4544,47.3808,47.3992,6857.0
2022-12-27 14:00:00,51.54,51.65,51.53,51.64,7812.0,47.3992,47.5004,47.39,47.4912,7812.0
2022-12-27 14:05:00,51.65,51.65,51.6,51.65,8810.0,47.5004,47.5004,47.4544,47.5004,8810.0
2022-12-27 14:10:00,51.66,51.7,51.63,51.63,11642.0,47.5096,47.5463,47.482,47.482,11642.0
2022-12-27 14:15:00,51.65,51.65,51.5,51.6,20760.0,47.5004,47.5004,47.3624,47.4544,20760.0
2022-12-27 14:20:00,51.59,51.67,51.56,51.65,20017.0,47.4452,47.5188,47.4176,47.5004,20017.0
2022-12-27 14:25:00,51.64,51.65,51.46,51.52,16251.0,47.4912,47.5004,47.3256,47.3808,16251.0
2022-12-27 14:30:00,51.54,51.54,51.5,51.52,11540.0,47.3992,47.3992,47.3624,47.3808,11540.0
2022-12-27 14:35:00,51.53,51.53,51.43,51.44,9602.0,47.39,47.39,47.298,47.3072,9602.0
2022-12-27 14:40:00,51.44,51.45,51.33,51.36,15387.0,47.3072,47.3164,47.2061,47.2337,15387.0
2022-12-27 14:45:00,51.37,51.47,51.35,51.47,10892.0,47.2429,47.3348,47.2245,47.3348,10892.0
2022-12-27 14:50:00,51.47,51.55,51.46,51.52,19731.0,47.3348,47.4084,47.3256,47.3808,19731.0
2022-12-27 14:55:00,51.52,51.55,51.46,51.53,17439.0,47.3808,47.4084,47.3256,47.39,17439.0
2022-12-27 15:00:00,51.53,51.58,51.5,51.57,11259.0,47.39,47.436,47.3624,47.4268,11259.0
2022-12-27 15:05:00,51.56,51.69,51.55,51.69,11175.0,47.4176,47.5371,47.4084,47.5371,11175.0
2022-12-27 15:10:00,51.69,51.75,51.67,51.74,15049.0,47.5371,47.5923,47.5188,47.5831,15049.0
2022-12-27 15:15:00,51.75,51.89,51.73,51.89,47112.0,47.5923,47.7211,47.5739,47.7211,47112.0
2022-12-27 15:20:00,51.88,51.96,51.88,51.94,115124.0,47.7119,47.7855,47.7119,47.7671,115124.0
2022-12-27 15:25:00,51.94,52.02,51.92,52.01,40466.0,47.7671,47.8406,47.7487,47.8314,40466.0
2022-12-27 15:30:00,52.02,52.14,52.01,52.02,48443.0,47.8406,47.951,47.8314,47.8406,48443.0
2022-12-27 15:35:00,52.03,52.21,51.98,52.21,88095.0,47.8498,48.0154,47.8038,48.0154,88095.0
2022-12-27 15:40:00,52.2,52.21,52.05,52.07,39279.0,48.0062,48.0154,47.8682,47.8866,39279.0
2022-12-27 15:45:00,52.07,52.08,51.95,52.07,40356.0,47.8866,47.8958,47.7763,47.8866,40356.0
2022-12-27 15:50:00,52.08,52.23,52.05,52.21,124977.0,47.8958,48.0338,47.8682,48.0154,124977.0
2022-12-27 15:55:00,52.21,52.21,52.03,52.06,191341.0,48.0154,48.0154,47.8498,47.8774,191341.0
2022-12-28 09:30:00,51.9,52.27,51.64,52.19,23525.0,47.7303,48.0705,47.4912,47.997,23525.0
2022-12-28 09:35:00,52.23,52.32,52.13,52.3,8742.0,48.0338,48.1165,47.9418,48.0981,8742.0
2022-12-28 09:40:00,52.38,52.38,52.25,52.3,11494.0,48.1717,48.1717,48.0522,48.0981,11494.0
2022-12-28 09:45:00,52.31,52.55,52.31,52.45,10899.0,48.1073,48.3281,48.1073,48.2361,10899.0
2022-12-28 09:50:00,52.43,52.47,52.31,52.47,8397.0,48.2177,48.2545,48.1073,48.2545,8397.0
2022-12-28 09:55:00,52.49,52.51,52.4,52.45,8871.0,48.2729,48.2913,48.1901,48.2361,8871.0
2022-12-28 10:00:00,52.45,52.56,52.37,52.39,9071.0,48.2361,48.3373,48.1625,48.1809,9071.0
2022-12-28 10:05:00,52.38,52.39,52.16,52.21,7309.0,48.1717,48.1809,47.9694,48.0154,7309.0
2022-12-28 10:10:00,52.2,52.36,52.14,52.14,13488.0,48.0062,48.1533,47.951,47.951,13488.0
2022-12-28 10:15:00,52.18,52.19,52.05,52.1,11092.0,47.9878,47.997,47.8682,47.9142,11092.0
2022-12-28 10:20:00,52.12,52.19,51.98,52.02,15442.0,47.9326,47.997,47.8038,47.8406,15442.0
2022-12-28 10:25:00,51.97,51.98,51.8,51.86,11564.0,47.7947,47.8038,47.6383,47.6935,11564.0
2022-12-28 10:30:00,51.84,51.95,51.83,51.89,9557.0,47.6751,47.7763,47.6659,47.7211,9557.0
2022-12-28 10:35:00,51.87,51.89,51.75,51.84,36404.0,47.7027,47.7211,47.5923,47.6751,36404.0
2022-12-28 10:40:00,51.83,51.93,51.83,51.89,9826.0,47.6659,47.7579,47.6659,47.7211,9826.0
2022-12-28 10:45:00,51.86,51.87,51.79,51.83,12027.0,47.6935,47.7027,47.6291,47.6659,12027.0
2022-12-28 10:50:00,51.83,51.84,51.66,51.69,7216.0,47.6659,47.6751,47.5096,47.5371,7216.0
2022-12-28 10:55:00,51.69,51.72,51.6,51.6,6922.0,47.5371,47.5647,47.4544,47.4544,6922.0
2022-12-28 11:00:00,51.57,51.63,51.53,51.62,10119.0,47.4268,47.482,47.39,47.4728,10119.0
2022-12-28 11:05:00,51.62,51.64,51.52,51.54,8362.0,47.4728,47.4912,47.3808,47.3992,8362.0
2022-12-28 11:10:00,51.52,51.57,51.43,51.43,9419.0,47.3808,47.4268,47.298,47.298,9419.0
2022-12-28 11:15:00,51.45,51.56,51.36,51.56,31567.0,47.3164,47.4176,47.2337,47.4176,31567.0
2022-12-28 11:20:00,51.62,51.65,51.55,51.61,7493.0,47.4728,47.5004,47.4084,47.4636,7493.0
2022-12-28 11:25:00,51.59,51.62,51.54,51.55,4563.0,47.4452,47.4728,47.3992,47.4084,4563.0
2022-12-28 11:30:00,51.54,51.56,51.42,51.44,9537.0,47.3992,47.4176,47.2888,47.3072,9537.0
2022-12-28 11:35:00,51.45,51.45,51.35,51.4,6754.0,47.3164,47.3164,47.2245,47.2704,6754.0
2022-12-28 11:40:00,51.4,51.45,51.31,51.41,11743.0,47.2704,47.3164,47.1877,47.2796,11743.0
2022-12-28 11:45:00,51.4,51.4,51.13,51.14,10917.0,47.2704,47.2704,47.0221,47.0313,10917.0
2022-12-28 11:50:00,51.15,51.18,51.07,51.07,11930.0,47.0405,47.0681,46.967,46.967,11930.0
2022-12-28 11:55:00,51.06,51.08,50.96,50.96,12335.0,46.9578,46.9762,46.8658,46.8658,12335.0
2022-12-28 12:00:00,50.95,51.07,50.91,51.06,28080.0,46.8566,46.967,46.8198,46.9578,28080.0
2022-12-28 12:05:00,51.05,51.05,50.97,50.98,10411.0,46.9486,46.9486,46.875,46.8842,10411.0
2022-12-28 12:10:00,50.97,50.97,50.75,50.75,7883.0,46.875,46.875,46.6727,46.6727,7883.0
2022-12-28 12:15:00,50.76,50.8,50.72,50.8,5883.0,46.6819,46.7187,46.6451,46.7187,5883.0
2022-12-28 12:20:00,50.8,50.81,50.73,50.74,5838.0,46.7187,46.7278,46.6543,46.6635,5838.0
2022-12-28 12:25:00,50.75,50.94,50.74,50.94,32538.0,46.6727,46.8474,46.6635,46.8474,32538.0
2022-12-28 12:30:00,50.99,51.01,50.95,50.96,8656.0,46.8934,46.9118,46.8566,46.8658,8656.0
2022-12-28 12:35:00,50.97,51.0,50.95,51.0,6895.0,46.875,46.9026,46.8566,46.9026,6895.0
2022-12-28 12:40:00,50.99,51.02,50.93,51.01,7099.0,46.8934,46.921,46.8382,46.9118,7099.0
2022-12-28 12:45:00,51.01,51.18,51.01,51.15,9159.0,46.9118,47.0681,46.9118,47.0405,9159.0
2022-12-28 12:50:00,51.15,51.19,51.08,51.11,7033.0,47.0405,47.0773,46.9762,47.0037,7033.0
2022-12-28 12:55:00,51.12,51.13,51.03,51.12,7407.0,47.0129,47.0221,46.9302,47.0129,7407.0
2022-12-28 13:00:00,51.11,51.24,51.11,51.2,7472.0,47.0037,47.1233,47.0037,47.0865,7472.0
2022-12-28 13:05:00,51.19,51.23,51.15,51.19,8192.0,47.0773,47.1141,47.0405,47.0773,8192.0
2022-12-28 13:10:00,51.2,51.3,51.14,51.15,19199.0,47.0865,47.1785,47.0313,47.0405,19199.0
2022-12-28 13:15:00,51.16,51.19,51.12,51.13,5838.0,47.0497,47.0773,47.0129,47.0221,5838.0
2022-12-28 13:20:00,51.14,51.2,51.1,51.11,8334.0,47.0313,47.0865,46.9945,47.0037,8334.0
2022-12-28 13:25:00,51.12,51.15,51.08,51.09,6884.0,47.0129,47.0405,46.9762,46.9854,6884.0
2022-12-28 13:30:00,51.1,51.1,51.02,51.06,11706.0,46.9945,46.9945,46.921,46.9578,11706.0
2022-12-28 13:35:00,51.04,51.09,51.0,51.02,5935.0,46.9394,46.9854,46.9026,46.921,5935.0
2022-12-28 13:40:00,51.01,51.1,51.01,51.04,7699.0,46.9118,46.9945,46.9118,46.9394,7699.0
2022-12-28 13:45:00,51.04,51.09,51.01,51.01,7790.0,46.9394,46.9854,46.9118,46.9118,7790.0
2022-12-28 13:50:00,51.01,51.01,50.94,50.98,7813.0,46.9118,46.9118,46.8474,46.8842,7813.0
2022-12-28 13:55:00,50.97,50.99,50.85,50.86,10003.0,46.875,46.8934,46.7646,46.7738,10003.0
2022-12-28 14:00:00,50.84,50.88,50.79,50.86,6838.0,46.7554,46.7922,46.7095,46.7738,6838.0
2022-12-28 14:05:00,50.86,50.88,50.79,50.82,10183.0,46.7738,46.7922,46.7095,46.737,10183.0
2022-12-28 14:10:00,50.81,50.91,50.81,50.91,10333.0,46.7278,46.8198,46.7278,46.8198,10333.0
2022-12-28 14:15:00,50.91,50.96,50.87,50.96,8805.0,46.8198,46.8658,46.783,46.8658,8805.0
2022-12-28 14:20:00,50.96,51.03,50.92,50.95,51702.0,46.8658,46.9302,46.829,46.8566,51702.0
2022-12-28 14:25:00,50.96,51.03,50.94,51.01,18754.0,46.8658,46.9302,46.8474,46.9118,18754.0
2022-12-28 14:30:00,51.02,51.12,50.99,50.99,16026.0,46.921,47.0129,46.8934,46.8934,16026.0
2022-12-28 14:35:00,50.98,50.99,50.96,50.97,5945.0,46.8842,46.8934,46.8658,46.875,5945.0
2022-12-28 14:40:00,50.97,51.16,50.95,51.16,15539.0,46.875,47.0497,46.8566,47.0497,15539.0
2022-12-28 14:45:00,51.16,51.18,51.12,51.12,16511.0,47.0497,47.0681,47.0129,47.0129,16511.0
2022-12-28 14:50:00,51.13,51.14,51.05,51.13,9135.0,47.0221,47.0313,46.9486,47.0221,9135.0
2022-12-28 14:55:00,51.14,51.15,51.09,51.14,10742.0,47.0313,47.0405,46.9854,47.0313,10742.0
2022-12-28 15:00:00,51.14,51.14,51.01,51.04,12027.0,47.0313,47.0313,46.9118,46.9394,12027.0
2022-12-28 15:05:00,51.05,51.1,51.03,51.1,12893.0,46.9486,46.9945,46.9302,46.9945,12893.0
2022-12-28 15:10:00,51.1,51.11,50.98,50.99,10880.0,46.9945,47.0037,46.8842,46.8934,10880.0
2022-12-28 15:15:00,50.98,51.12,50.98,51.05,16085.0,46.8842,47.0129,46.8842,46.9486,16085.0
2022-12-28 15:20:00,51.05,51.16,51.05,51.08,20879.0,46.9486,47.0497,46.9486,46.9762,20879.0
2022-12-28 15:25:00,51.08,51.23,51.08,51.1,26232.0,46.9762,47.1141,46.9762,46.9945,26232.0
2022-12-28 15:30:00,51.1,51.12,51.05,51.08,15837.0,46.9945,47.0129,46.9486,46.9762,15837.0
2022-12-28 15:35:00,51.08,51.11,50.99,51.03,20287.0,46.9762,47.0037,46.8934,46.9302,20287.0
2022-12-28 15:40:00,51.03,51.07,51.0,51.02,23013.0,46.9302,46.967,46.9026,46.921,23013.0
2022-12-28 15:45:00,51.0,51.16,51.0,51.16,29722.0,46.9026,47.0497,46.9026,47.0497,29722.0
2022-12-28 15:50:00,51.16,51.2,51.08,51.09,52368.0,47.0497,47.0865,46.9762,46.9854,52368.0
2022-12-28 15:55:00,51.1,51.18,51.04,51.04,93528.0,46.9945,47.0681,46.9394,46.9394,93528.0
2022-12-29 09:30:00,51.69,51.91,51.57,51.79,16866.0,47.5371,47.7395,47.4268,47.6291,16866.0
2022-12-29 09:35:00,51.8,51.95,51.76,51.83,3669.0,47.6383,47.7763,47.6015,47.6659,3669.0
2022-12-29 09:40:00,51.85,51.95,51.75,51.79,8461.0,47.6843,47.7763,47.5923,47.6291,8461.0
2022-12-29 09:45:00,51.8,52.19,51.79,52.19,13025.0,47.6383,47.997,47.6291,47.997,13025.0
2022-12-29 09:50:00,52.22,52.22,52.05,52.17,8692.0,48.0246,48.0246,47.8682,47.9786,8692.0
2022-12-29 09:55:00,52.19,52.42,52.19,52.3,9095.0,47.997,48.2085,47.997,48.0981,9095.0
2022-12-29 10:00:00,52.36,52.54,52.32,52.49,16740.0,48.1533,48.3189,48.1165,48.2729,16740.0
2022-12-29 10:05:00,52.49,52.69,52.48,52.69,12932.0,48.2729,48.4568,48.2637,48.4568,12932.0
2022-12-29 10:10:00,52.69,52.83,52.68,52.82,11289.0,48.4568,48.5856,48.4476,48.5764,11289.0
2022-12-29 10:15:00,52.83,52.87,52.81,52.84,13955.0,48.5856,48.6223,48.5672,48.5948,13955.0
2022-12-29 10:20:00,52.81,52.89,52.77,52.83,11366.0,48.5672,48.6407,48.5304,48.5856,11366.0
2022-12-29 10:25:00,52.84,52.86,52.76,52.77,9695.0,48.5948,48.6131,48.5212,48.5304,9695.0
2022-12-29 10:30:00,52.76,52.96,52.76,52.95,11100.0,48.5212,48.7051,48.5212,48.6959,11100.0
2022-12-29 10:35:00,52.96,53.1,52.96,53.08,13052.0,48.7051,48.8339,48.7051,48.8155,13052.0
2022-12-29 10:40:00,53.08,53.13,52.99,53.07,10367.0,48.8155,48.8615,48.7327,48.8063,10367.0
2022-12-29 10:45:00,53.05,53.06,52.89,52.92,44680.0,48.7879,48.7971,48.6407,48.6683,44680.0
2022-12-29 10:50:00,52.94,53.02,52.94,52.98,16954.0,48.6867,48.7603,48.6867,48.7235,16954.0
2022-12-29 10:55:00,53.0,53.11,53.0,53.09,19830.0,48.7419,48.8431,48.7419,48.8247,19830.0
2022-12-29 11:00:00,53.09,53.13,53.01,53.07,12953.0,48.8247,48.8615,48.7511,48.8063,12953.0
2022-12-29 11:05:00,53.07,53.07,52.9,52.95,17754.0,48.8063,48.8063,48.6499,48.6959,17754.0
2022-12-29 11:10:00,52.94,52.96,52.78,52.82,9832.0,48.6867,48.7051,48.5396,48.5764,9832.0
2022-12-29 11:15:00,52.84,52.99,52.82,52.94,9935.0,48.5948,48.7327,48.5764,48.6867,9935.0
2022-12-29 11:20:00,52.96,53.13,52.95,53.1,13014.0,48.7051,48.8615,48.6959,48.8339,13014.0
2022-12-29 11:25:00,53.11,53.21,53.11,53.16,9052.0,48.8431,48.935,48.8431,48.889,9052.0
2022-12-29 11:30:00,53.18,53.28,53.15,53.22,8680.0,48.9074,48.9994,48.8798,48.9442,8680.0
2022-12-29 11:35:00,53.23,53.25,53.11,53.11,29886.0,48.9534,48.9718,48.8431,48.8431,29886.0
2022-12-29 11:40:00,53.12,53.17,53.1,53.14,8100.0,48.8523,48.8982,48.8339,48.8707,8100.0
2022-12-29 11:45:00,53.14,53.34,53.13,53.32,15114.0,48.8707,49.0546,48.8615,49.0362,15114.0
2022-12-29 11:50:00,53.3,53.48,53.3,53.43,13045.0,49.0178,49.1833,49.0178,49.1374,13045.0
2022-12-29 11:55:00,53.42,53.43,53.11,53.13,14934.0,49.1282,49.1374,48.8431,48.8615,14934.0
2022-12-29 12:00:00,53.15,53.16,53.11,53.12,9939.0,48.8798,48.889,48.8431,48.8523,9939.0
2022-12-29 12:05:00,53.12,53.23,53.12,53.23,17094.0,48.8523,48.9534,48.8523,48.9534,17094.0
2022-12-29 12:10:00,53.23,53.28,53.17,53.28,19083.0,48.9534,48.9994,48.8982,48.9994,19083.0
2022-12-29 12:15:00,53.28,53.42,53.24,53.39,15304.0,48.9994,49.1282,48.9626,49.1006,15304.0
2022-12-29 12:20:00,53.39,53.47,53.38,53.46,9558.0,49.1006,49.1741,49.0914,49.1649,9558.0
2022-12-29 12:25:00,53.47,53.51,53.43,53.49,20096.0,49.1741,49.2109,49.1374,49.1925,20096.0
2022-12-29 12:30:00,53.48,53.51,53.44,53.47,8743.0,49.1833,49.2109,49.1466,49.1741,8743.0
2022-12-29 12:35:00,53.47,53.47,53.37,53.4,12247.0,49.1741,49.1741,49.0822,49.1098,12247.0
2022-12-29 12:40:00,53.4,53.48,53.35,53.36,13203.0,49.1098,49.1833,49.0638,49.073,13203.0
2022-12-29 12:45:00,53.36,53.43,53.36,53.36,7916.0,49.073,49.1374,49.073,49.073,7916.0
2022-12-29 12:50:00,53.39,53.45,53.33,53.43,11264.0,49.1006,49.1557,49.0454,49.1374,11264.0
2022-12-29 12:55:00,53.44,53.46,53.4,53.4,5085.0,49.1466,49.1649,49.1098,49.1098,5085.0
2022-12-29 13:00:00,53.39,53.43,53.29,53.29,8424.0,49.1006,49.1374,49.0086,49.0086,8424.0
2022-12-29 13:05:00,53.29,53.31,53.2,53.23,5798.0,49.0086,49.027,48.9258,48.9534,5798.0
2022-12-29 13:10:00,53.24,53.27,53.19,53.22,11730.0,48.9626,48.9902,48.9166,48.9442,11730.0
2022-12-29 13:15:00,53.21,53.3,53.2,53.28,8404.0,48.935,49.0178,48.9258,48.9994,8404.0
2022-12-29 13:20:00,53.26,53.31,53.2,53.28,14648.0,48.981,49.027,48.9258,48.9994,14648.0
2022-12-29 13:25:00,53.28,53.28,53.1,53.12,20397.0,48.9994,48.9994,48.8339,48.8523,20397.0
2022-12-29 13:30:00,53.11,53.11,52.76,52.76,11725.0,48.8431,48.8431,48.5212,48.5212,11725.0
2022-12-29 13:35:00,52.75,52.8,52.66,52.79,14090.0,48.512,48.558,48.4292,48.5488,14090.0
2022-12-29 13:40:00,52.78,52.81,52.67,52.67,15481.0,48.5396,48.5672,48.4384,48.4384,15481.0
2022-12-29 13:45:00,52.68,52.75,52.6,52.75,35470.0,48.4476,48.512,48.374,48.512,35470.0
2022-12-29 13:50:00,52.75,52.81,52.67,52.68,16589.0,48.512,48.5672,48.4384,48.4476,16589.0
2022-12-29 13:55:00,52.66,52.66,52.56,52.61,9945.0,48.4292,48.4292,48.3373,48.3832,9945.0
2022-12-29 14:00:00,52.61,52.68,52.58,52.64,11483.0,48.3832,48.4476,48.3556,48.4108,11483.0
2022-12-29 14:05:00,52.63,52.73,52.62,52.64,14852.0,48.4016,48.4936,48.3924,48.4108,14852.0
2022-12-29 14:10:00,52.66,52.67,52.62,52.64,7966.0,48.4292,48.4384,48.3924,48.4108,7966.0
2022-12-29 14:15:00,52.66,52.69,52.55,52.57,9085.0,48.4292,48.4568,48.3281,48.3464,9085.0
2022-12-29 14:20:00,52.57,52.57,52.5,52.53,9700.0,48.3464,48.3464,48.2821,48.3097,9700.0
2022-12-29 14:25:00,52.52,52.55,52.46,52.47,22604.0,48.3005,48.3281,48.2453,48.2545,22604.0
2022-12-29 14:30:00,52.45,52.48,52.39,52.46,11487.0,48.2361,48.2637,48.1809,48.2453,11487.0
2022-12-29 14:35:00,52.47,52.53,52.46,52.5,17314.0,48.2545,48.3097,48.2453,48.2821,17314.0
2022-12-29 14:40:00,52.51,52.53,52.43,52.44,20138.0,48.2913,48.3097,48.2177,48.2269,20138.0
2022-12-29 14:45:00,52.46,52.52,52.4,52.51,12804.0,48.2453,48.3005,48.1901,48.2913,12804.0
2022-12-29 14:50:00,52.51,52.72,52.47,52.72,23444.0,48.2913,48.4844,48.2545,48.4844,23444.0
2022-12-29 14:55:00,52.71,52.82,52.7,52.82,13308.0,48.4752,48.5764,48.466,48.5764,13308.0
2022-12-29 15:00:00,52.82,52.82,52.66,52.72,15850.0,48.5764,48.5764,48.4292,48.4844,15850.0
2022-12-29 15:05:00,52.72,52.72,52.58,52.6,12092.0,48.4844,48.4844,48.3556,48.374,12092.0
2022-12-29 15:10:00,52.6,52.64,52.53,52.61,20667.0,48.374,48.4108,48.3097,48.3832,20667.0
2022-12-29 15:15:00,52.62,52.67,52.59,52.62,18328.0,48.3924,48.4384,48.3648,48.3924,18328.0
2022-12-29 15:20:00,52.61,52.67,52.6,52.65,17391.0,48.3832,48.4384,48.374,48.42,17391.0
2022-12-29 15:25:00,52.66,52.66,52.58,52.6,13238.0,48.4292,48.4292,48.3556,48.374,13238.0
2022-12-29 15:30:00,52.59,52.89,52.59,52.86,25697.0,48.3648,48.6407,48.3648,48.6131,25697.0
2022-12-29 15:35:00,52.86,52.93,52.83,52.93,22306.0,48.6131,48.6775,48.5856,48.6775,22306.0
2022-12-29 15:40:00,52.94,53.04,52.91,53.0,28229.0,48.6867,48.7787,48.6591,48.7419,28229.0
2022-12-29 15:45:00,53.01,53.02,52.96,52.98,23985.0,48.7511,48.7603,48.7051,48.7235,23985.0
2022-12-29 15:50:00,52.99,53.06,52.95,53.03,41074.0,48.7327,48.7971,48.6959,48.7695,41074.0
2022-12-29 15:55:00,53.02,53.13,52.99,52.99,134717.0,48.7603,48.8615,48.7327,48.7327,134717.0
2022-12-30 09:30:00,52.24,52.49,52.11,52.46,21580.0,48.043,48.2729,47.9234,48.2453,21580.0
2022-12-30 09:35:00,52.44,52.44,52.26,52.36,2247.0,48.2269,48.2269,48.0614,48.1533,2247.0
2022-12-30 09:40:00,52.27,52.37,52.25,52.28,3461.0,48.0705,48.1625,48.0522,48.0797,3461.0
2022-12-30 09:45:00,52.31,52.35,52.05,52.09,6691.0,48.1073,48.1441,47.8682,47.905,6691.0
2022-12-30 09:50:00,52.12,52.38,52.12,52.27,11589.0,47.9326,48.1717,47.9326,48.0705,11589.0
2022-12-30 09:55:00,52.3,52.59,52.28,52.54,11477.0,48.0981,48.3648,48.0797,48.3189,11477.0
2022-12-30 10:00:00,52.51,52.54,52.42,52.48,9317.0,48.2913,48.3189,48.2085,48.2637,9317.0
2022-12-30 10:05:00,52.48,52.51,52.4,52.49,9300.0,48.2637,48.2913,48.1901,48.2729,9300.0
2022-12-30 10:10:00,52.48,52.64,52.48,52.61,6390.0,48.2637,48.4108,48.2637,48.3832,6390.0
2022-12-30 10:15:00,52.62,52.75,52.59,52.71,10962.0,48.3924,48.512,48.3648,48.4752,10962.0
2022-12-30 10:20:00,52.71,52.78,52.69,52.7,8655.0,48.4752,48.5396,48.4568,48.466,8655.0
2022-12-30 10:25:00,52.73,52.78,52.71,52.75,7544.0,48.4936,48.5396,48.4752,48.512,7544.0
2022-12-30 10:30:00,52.71,52.72,52.56,52.67,6515.0,48.4752,48.4844,48.3373,48.4384,6515.0
2022-12-30 10:35:00,52.71,52.83,52.7,52.77,4163.0,48.4752,48.5856,48.466,48.5304,4163.0
2022-12-30 10:40:00,52.75,52.87,52.74,52.84,6372.0,48.512,48.6223,48.5028,48.5948,6372.0
2022-12-30 10:45:00,52.84,52.88,52.79,52.88,7630.0,48.5948,48.6315,48.5488,48.6315,7630.0
2022-12-30 10:50:00,52.87,52.87,52.7,52.7,8266.0,48.6223,48.6223,48.466,48.466,8266.0
2022-12-30 10:55:00,52.71,52.78,52.71,52.76,4947.0,48.4752,48.5396,48.4752,48.5212,4947.0
2022-12-30 11:00:00,52.78,52.91,52.76,52.9,11806.0,48.5396,48.6591,48.5212,48.6499,11806.0
2022-12-30 11:05:00,52.91,52.94,52.85,52.94,10653.0,48.6591,48.6867,48.604,48.6867,10653.0
2022-12-30 11:10:00,52.94,52.95,52.84,52.85,6654.0,48.6867,48.6959,48.5948,48.604,6654.0
2022-12-30 11:15:00,52.85,52.88,52.76,52.78,5968.0,48.604,48.6315,48.5212,48.5396,5968.0
2022-12-30 11:20:00,52.79,52.79,52.69,52.69,6036.0,48.5488,48.5488,48.4568,48.4568,6036.0
2022-12-30 11:25:00,52.7,52.7,52.53,52.56,12317.0,48.466,48.466,48.3097,48.3373,12317.0
2022-12-30 11:30:00,52.57,52.72,52.55,52.72,4206.0,48.3464,48.4844,48.3281,48.4844,4206.0
2022-12-30 11:35:00,52.71,52.73,52.63,52.63,8736.0,48.4752,48.4936,48.4016,48.4016,8736.0
2022-12-30 11:40:00,52.62,52.62,52.54,52.57,6561.0,48.3924,48.3924,48.3189,48.3464,6561.0
2022-12-30 11:45:00,52.56,52.63,52.56,52.63,4411.0,48.3373,48.4016,48.3373,48.4016,4411.0
2022-12-30 11:50:00,52.6,52.66,52.59,52.63,4553.0,48.374,48.4292,48.3648,48.4016,4553.0
2022-12-30 11:55:00,52.64,52.75,52.63,52.7,11187.0,48.4108,48.512,48.4016,48.466,11187.0
2022-12-30 12:00:00,52.7,52.72,52.62,52.63,4311.0,48.466,48.4844,48.3924,48.4016,4311.0
2022-12-30 12:05:00,52.63,52.65,52.55,52.56,5236.0,48.4016,48.42,48.3281,48.3373,5236.0
2022-12-30 12:10:00,52.57,52.61,52.55,52.58,4000.0,48.3464,48.3832,48.3281,48.3556,4000.0
2022-12-30 12:15:00,52.6,52.67,52.6,52.62,6827.0,48.374,48.4384,48.374,48.3924,6827.0
2022-12-30 12:20:00,52.63,52.69,52.6,52.65,7899.0,48.4016,48.4568,48.374,48.42,7899.0
2022-12-30 12:25:00,52.63,52.64,52.5,52.53,6904.0,48.4016,48.4108,48.2821,48.3097,6904.0
2022-12-30 12:30:00,52.55,52.61,52.54,52.6,4709.0,48.3281,48.3832,48.3189,48.374,4709.0
2022-12-30 12:35:00,52.61,52.66,52.56,52.56,9119.0,48.3832,48.4292,48.3373,48.3373,9119.0
2022-12-30 12:40:00,52.57,52.64,52.56,52.59,5826.0,48.3464,48.4108,48.3373,48.3648,5826.0
2022-12-30 12:45:00,52.62,52.63,52.53,52.54,6043.0,48.3924,48.4016,48.3097,48.3189,6043.0
2022-12-30 12:50:00,52.58,52.63,52.5,52.51,3494.0,48.3556,48.4016,48.2821,48.2913,3494.0
2022-12-30 12:55:00,52.49,52.61,52.47,52.61,5035.0,48.2729,48.3832,48.2545,48.3832,5035.0
2022-12-30 13:00:00,52.58,52.58,52.51,52.55,5079.0,48.3556,48.3556,48.2913,48.3281,5079.0
2022-12-30 13:05:00,52.53,52.54,52.49,52.52,8076.0,48.3097,48.3189,48.2729,48.3005,8076.0
2022-12-30 13:10:00,52.49,52.49,52.38,52.39,12008.0,48.2729,48.2729,48.1717,48.1809,12008.0
2022-12-30 13:15:00,52.4,52.41,52.29,52.29,6891.0,48.1901,48.1993,48.0889,48.0889,6891.0
2022-12-30 13:20:00,52.29,52.29,52.18,52.21,8889.0,48.0889,48.0889,47.9878,48.0154,8889.0
2022-12-30 13:25:00,52.21,52.21,52.12,52.19,11799.0,48.0154,48.0154,47.9326,47.997,11799.0
2022-12-30 13:30:00,52.19,52.32,52.18,52.31,9208.0,47.997,48.1165,47.9878,48.1073,9208.0
2022-12-30 13:35:00,52.32,52.36,52.23,52.25,6520.0,48.1165,48.1533,48.0338,48.0522,6520.0
2022-12-30 13:40:00,52.24,52.26,52.21,52.24,12385.0,48.043,48.0614,48.0154,48.043,12385.0
2022-12-30 13:45:00,52.25,52.25,52.17,52.19,6023.0,48.0522,48.0522,47.9786,47.997,6023.0
2022-12-30 13:50:00,52.18,52.19,52.13,52.19,6737.0,47.9878,47.997,47.9418,47.997,6737.0
2022-12-30 13:55:00,52.18,52.18,52.14,52.14,4060.0,47.9878,47.9878,47.951,47.951,4060.0
2022-12-30 14:00:00,52.14,52.14,52.05,52.05,10579.0,47.951,47.951,47.8682,47.8682,10579.0
2022-12-30 14:05:00,52.04,52.07,52.01,52.02,11800.0,47.859,47.8866,47.8314,47.8406,11800.0
2022-12-30 14:10:00,52.03,52.08,52.03,52.04,6099.0,47.8498,47.8958,47.8498,47.859,6099.0
2022-12-30 14:15:00,52.03,52.09,52.0,52.06,12618.0,47.8498,47.905,47.8222,47.8774,12618.0
2022-12-30 14:20:00,52.08,52.11,52.03,52.07,4685.0,47.8958,47.9234,47.8498,47.8866,4685.0
2022-12-30 14:25:00,52.06,52.14,52.03,52.12,5554.0,47.8774,47.951,47.8498,47.9326,5554.0
2022-12-30 14:30:00,52.12,52.16,52.11,52.12,5165.0,47.9326,47.9694,47.9234,47.9326,5165.0
2022-12-30 14:35:00,52.1,52.1,52.03,52.08,8326.0,47.9142,47.9142,47.8498,47.8958,8326.0
2022-12-30 14:40:00,52.07,52.07,51.96,51.98,6162.0,47.8866,47.8866,47.7855,47.8038,6162.0
2022-12-30 14:45:00,51.98,51.99,51.89,51.92,8828.0,47.8038,47.813,47.7211,47.7487,8828.0
2022-12-30 14:50:00,51.91,51.99,51.91,51.97,7806.0,47.7395,47.813,47.7395,47.7947,7806.0
2022-12-30 14:55:00,51.95,51.97,51.93,51.95,5900.0,47.7763,47.7947,47.7579,47.7763,5900.0
2022-12-30 15:00:00,51.95,52.09,51.95,52.07,8386.0,47.7763,47.905,47.7763,47.8866,8386.0
2022-12-30 15:05:00,52.06,52.15,52.05,52.14,11024.0,47.8774,47.9602,47.8682,47.951,11024.0
2022-12-30 15:10:00,52.13,52.32,52.12,52.3,17928.0,47.9418,48.1165,47.9326,48.0981,17928.0
2022-12-30 15:15:00,52.32,52.42,52.26,52.26,9807.0,48.1165,48.2085,48.0614,48.0614,9807.0
2022-12-30 15:20:00,52.25,52.33,52.24,52.32,10412.0,48.0522,48.1257,48.043,48.1165,10412.0
2022-12-30 15:25:00,52.33,52.39,52.3,52.35,12300.0,48.1257,48.1809,48.0981,48.1441,12300.0
2022-12-30 15:30:00,52.35,52.42,52.27,52.41,14050.0,48.1441,48.2085,48.0705,48.1993,14050.0
2022-12-30 15:35:00,52.41,52.42,52.35,52.38,13745.0,48.1993,48.2085,48.1441,48.1717,13745.0
2022-12-30 15:40:00,52.39,52.45,52.37,52.4,14272.0,48.1809,48.2361,48.1625,48.1901,14272.0
2022-12-30 15:45:00,52.4,52.6,52.39,52.57,20504.0,48.1901,48.374,48.1809,48.3464,20504.0
2022-12-30 15:50:00,52.57,52.62,52.54,52.58,31497.0,48.3464,48.3924,48.3189,48.3556,31497.0
2022-12-30 15:55:00,52.59,52.64,52.55,52.6,68469.0,48.3648,48.4108,48.3281,48.374,68469.0
2023-01-03 09:30:00,52.84,53.4,52.8,53.29,77346.0,48.5948,49.1098,48.558,49.0086,77346.0
2023-01-03 09:35:00,53.26,53.47,53.12,53.34,26776.0,48.981,49.1741,48.8523,49.0546,26776.0
2023-01-03 09:40:00,53.34,53.43,53.19,53.2,43110.0,49.0546,49.1374,48.9166,48.9258,43110.0
2023-01-03 09:45:00,53.2,53.2,52.77,52.85,17010.0,48.9258,48.9258,48.5304,48.604,17010.0
2023-01-03 09:50:00,52.92,53.0,52.76,52.93,6884.0,48.6683,48.7419,48.5212,48.6775,6884.0
2023-01-03 09:55:00,52.92,52.93,52.55,52.57,37357.0,48.6683,48.6775,48.3281,48.3464,37357.0
2023-01-03 10:00:00,52.57,52.68,52.51,52.51,18740.0,48.3464,48.4476,48.2913,48.2913,18740.0
2023-01-03 10:05:00,52.54,52.58,52.38,52.43,12529.0,48.3189,48.3556,48.1717,48.2177,12529.0
2023-01-03 10:10:00,52.42,52.48,52.17,52.23,7435.0,48.2085,48.2637,47.9786,48.0338,7435.0
2023-01-03 10:15:00,52.14,52.23,52.03,52.04,18154.0,47.951,48.0338,47.8498,47.859,18154.0
2023-01-03 10:20:00,52.01,52.17,52.0,52.17,15733.0,47.8314,47.9786,47.8222,47.9786,15733.0
2023-01-03 10:25:00,52.14,52.19,52.02,52.19,15241.0,47.951,47.997,47.8406,47.997,15241.0
2023-01-03 10:30:00,52.16,52.16,51.95,51.95,8980.0,47.9694,47.9694,47.7763,47.7763,8980.0
2023-01-03 10:35:00,51.97,52.11,51.97,52.03,9084.0,47.7947,47.9234,47.7947,47.8498,9084.0
2023-01-03 10:40:00,52.03,52.11,52.0,52.01,8567.0,47.8498,47.9234,47.8222,47.8314,8567.0
2023-01-03 10:45:00,52.0,52.1,52.0,52.09,12661.0,47.8222,47.9142,47.8222,47.905,12661.0
2023-01-03 10:50:00,52.08,52.16,52.0,52.12,6810.0,47.8958,47.9694,47.8222,47.9326,6810.0
2023-01-03 10:55:00,52.14,52.34,52.08,52.29,46442.0,47.951,48.1349,47.8958,48.0889,46442.0
2023-01-03 11:00:00,52.29,52.36,52.29,52.35,28741.0,48.0889,48.1533,48.0889,48.1441,28741.0
2023-01-03 11:05:00,52.35,52.41,52.2,52.22,17465.0,48.1441,48.1993,48.0062,48.0246,17465.0
2023-01-03 11:10:00,52.22,52.25,51.84,51.9,56100.0,48.0246,48.0522,47.6751,47.7303,56100.0
2023-01-03 11:15:00,51.9,51.96,51.73,51.79,64259.0,47.7303,47.7855,47.5739,47.6291,64259.0
2023-01-03 11:20:00,51.77,51.91,51.69,51.88,34065.0,47.6107,47.7395,47.5371,47.7119,34065.0
2023-01-03 11:25:00,51.9,51.92,51.68,51.81,26161.0,47.7303,47.7487,47.528,47.6475,26161.0
2023-01-03 11:30:00,51.8,51.81,51.59,51.64,23014.0,47.6383,47.6475,47.4452,47.4912,23014.0
2023-01-03 11:35:00,51.64,51.74,51.6,51.71,46062.0,47.4912,47.5831,47.4544,47.5555,46062.0
2023-01-03 11:40:00,51.72,51.84,51.65,51.65,23497.0,47.5647,47.6751,47.5004,47.5004,23497.0
2023-01-03 11:45:00,51.63,51.65,51.56,51.65,24130.0,47.482,47.5004,47.4176,47.5004,24130.0
2023-01-03 11:50:00,51.65,51.7,51.59,51.63,12393.0,47.5004,47.5463,47.4452,47.482,12393.0
2023-01-03 11:55:00,51.64,51.64,51.49,51.5,12432.0,47.4912,47.4912,47.3532,47.3624,12432.0
2023-01-03 12:00:00,51.48,51.5,51.39,51.42,8674.0,47.344,47.3624,47.2613,47.2888,8674.0
2023-01-03 12:05:00,51.41,51.52,51.37,51.48,10153.0,47.2796,47.3808,47.2429,47.344,10153.0
2023-01-03 12:10:00,51.47,51.47,51.32,51.34,7903.0,47.3348,47.3348,47.1969,47.2153,7903.0
2023-01-03 12:15:00,51.35,51.35,51.1,51.12,23046.0,47.2245,47.2245,46.9945,47.0129,23046.0
2023-01-03 12:20:00,51.13,51.16,50.98,50.98,73816.0,47.0221,47.0497,46.8842,46.8842,73816.0
2023-01-03 12:25:00,50.98,51.07,50.94,51.02,29984.0,46.8842,46.967,46.8474,46.921,29984.0
2023-01-03 12:30:00,51.02,51.28,51.01,51.28,36159.0,46.921,47.1601,46.9118,47.1601,36159.0
2023-01-03 12:35:00,51.28,51.29,51.11,51.16,15659.0,47.1601,47.1693,47.0037,47.0497,15659.0
2023-01-03 12:40:00,51.16,51.39,51.12,51.37,14326.0,47.0497,47.2613,47.0129,47.2429,14326.0
2023-01-03 12:45:00,51.38,51.38,51.06,51.08,9550.0,47.2521,47.2521,46.9578,46.9762,9550.0
2023-01-03 12:50:00,51.08,51.16,51.07,51.14,7510.0,46.9762,47.0497,46.967,47.0313,7510.0
2023-01-03 12:55:00,51.14,51.34,51.11,51.3,12661.0,47.0313,47.2153,47.0037,47.1785,12661.0
2023-01-03 13:00:00,51.28,51.45,51.28,51.45,7212.0,47.1601,47.3164,47.1601,47.3164,7212.0
2023-01-03 13:05:00,51.46,51.46,51.37,51.42,4641.0,47.3256,47.3256,47.2429,47.2888,4641.0
2023-01-03 13:10:00,51.4,51.49,51.38,51.43,8710.0,47.2704,47.3532,47.2521,47.298,8710.0
2023-01-03 13:15:00,51.44,51.44,51.38,51.39,7730.0,47.3072,47.3072,47.2521,47.2613,7730.0
2023-01-03 13:20:00,51.4,51.48,51.36,51.43,7625.0,47.2704,47.344,47.2337,47.298,7625.0
2023-01-03 13:25:00,51.43,51.8,51.43,51.79,12181.0,47.298,47.6383,47.298,47.6291,12181.0
2023-01-03 13:30:00,51.8,51.88,51.76,51.8,13195.0,47.6383,47.7119,47.6015,47.6383,13195.0
2023-01-03 13:35:00,51.83,51.93,51.79,51.89,12556.0,47.6659,47.7579,47.6291,47.7211,12556.0
2023-01-03 13:40:00,51.88,51.98,51.87,51.94,19913.0,47.7119,47.8038,47.7027,47.7671,19913.0
2023-01-03 13:45:00,51.95,51.95,51.76,51.76,20351.0,47.7763,47.7763,47.6015,47.6015,20351.0
2023-01-03 13:50:00,51.76,51.83,51.72,51.79,21266.0,47.6015,47.6659,47.5647,47.6291,21266.0
2023-01-03 13:55:00,51.78,51.93,51.76,51.88,13055.0,47.6199,47.7579,47.6015,47.7119,13055.0
2023-01-03 14:00:00,51.89,51.95,51.83,51.88,14242.0,47.7211,47.7763,47.6659,47.7119,14242.0
2023-01-03 14:05:00,51.88,51.9,51.81,51.84,11468.0,47.7119,47.7303,47.6475,47.6751,11468.0
2023-01-03 14:10:00,51.83,51.84,51.75,51.82,19303.0,47.6659,47.6751,47.5923,47.6567,19303.0
2023-01-03 14:15:00,51.84,51.95,51.84,51.87,16297.0,47.6751,47.7763,47.6751,47.7027,16297.0
2023-01-03 14:20:00,51.88,51.97,51.79,51.84,22466.0,47.7119,47.7947,47.6291,47.6751,22466.0
2023-01-03 14:25:00,51.85,51.91,51.83,51.88,16367.0,47.6843,47.7395,47.6659,47.7119,16367.0
2023-01-03 14:30:00,51.9,51.9,51.63,51.66,15434.0,47.7303,47.7303,47.482,47.5096,15434.0
2023-01-03 14:35:00,51.67,51.73,51.65,51.65,11809.0,47.5188,47.5739,47.5004,47.5004,11809.0
2023-01-03 14:40:00,51.64,51.64,51.5,51.61,15780.0,47.4912,47.4912,47.3624,47.4636,15780.0
2023-01-03 14:45:00,51.59,51.86,51.59,51.86,15995.0,47.4452,47.6935,47.4452,47.6935,15995.0
2023-01-03 14:50:00,51.87,51.89,51.76,51.76,14300.0,47.7027,47.7211,47.6015,47.6015,14300.0
2023-01-03 14:55:00,51.76,51.87,51.68,51.71,11547.0,47.6015,47.7027,47.528,47.5555,11547.0
2023-01-03 15:00:00,51.71,51.78,51.65,51.75,16425.0,47.5555,47.6199,47.5004,47.5923,16425.0
2023-01-03 15:05:00,51.74,51.77,51.7,51.72,11760.0,47.5831,47.6107,47.5463,47.5647,11760.0
2023-01-03 15:10:00,51.72,51.85,51.71,51.84,12386.0,47.5647,47.6843,47.5555,47.6751,12386.0
2023-01-03 15:15:00,51.85,51.99,51.85,51.91,15782.0,47.6843,47.813,47.6843,47.7395,15782.0
2023-01-03 15:20:00,51.89,51.89,51.73,51.76,38784.0,47.7211,47.7211,47.5739,47.6015,38784.0
2023-01-03 15:25:00,51.76,51.82,51.75,51.76,34860.0,47.6015,47.6567,47.5923,47.6015,34860.0
2023-01-03 15:30:00,51.77,51.87,51.75,51.82,24292.0,47.6107,47.7027,47.5923,47.6567,24292.0
2023-01-03 15:35:00,51.82,51.86,51.73,51.76,22727.0,47.6567,47.6935,47.5739,47.6015,22727.0
2023-01-03 15:40:00,51.76,51.78,51.67,51.77,32939.0,47.6015,47.6199,47.5188,47.6107,32939.0
2023-01-03 15:45:00,51.76,51.82,51.72,51.81,35446.0,47.6015,47.6567,47.5647,47.6475,35446.0
2023-01-03 15:50:00,51.77,51.98,51.76,51.95,70149.0,47.6107,47.8038,47.6015,47.7763,70149.0
2023-01-03 15:55:00,51.96,51.96,51.86,51.86,126795.0,47.7855,47.7855,47.6935,47.6935,126795.0
2023-01-04 09:30:00,53.02,53.68,52.81,53.46,47538.0,48.7603,49.3673,48.5672,49.1649,47538.0
2023-01-04 09:35:00,53.45,53.6,53.34,53.41,17240.0,49.1557,49.2937,49.0546,49.119,17240.0
2023-01-04 09:40:00,53.45,53.51,53.24,53.26,36748.0,49.1557,49.2109,48.9626,48.981,36748.0
2023-01-04 09:45:00,53.28,53.38,52.96,53.09,18397.0,48.9994,49.0914,48.7051,48.8247,18397.0
2023-01-04 09:50:00,53.11,53.37,53.07,53.33,10235.0,48.8431,49.0822,48.8063,49.0454,10235.0
2023-01-04 09:55:00,53.3,53.38,53.27,53.35,5387.0,49.0178,49.0914,48.9902,49.0638,5387.0
2023-01-04 10:00:00,53.31,53.44,52.88,52.88,11010.0,49.027,49.1466,48.6315,48.6315,11010.0
2023-01-04 10:05:00,52.91,52.97,52.74,52.92,5528.0,48.6591,48.7143,48.5028,48.6683,5528.0
2023-01-04 10:10:00,52.95,53.02,52.86,53.01,18084.0,48.6959,48.7603,48.6131,48.7511,18084.0
2023-01-04 10:15:00,53.02,53.26,53.01,53.25,6582.0,48.7603,48.981,48.7511,48.9718,6582.0
2023-01-04 10:20:00,53.25,53.32,53.11,53.15,7743.0,48.9718,49.0362,48.8431,48.8798,7743.0
2023-01-04 10:25:00,53.15,53.17,53.0,53.13,44025.0,48.8798,48.8982,48.7419,48.8615,44025.0
2023-01-04 10:30:00,53.15,53.16,52.85,53.07,23505.0,48.8798,48.889,48.604,48.8063,23505.0
2023-01-04 10:35:00,53.06,53.24,53.06,53.2,10287.0,48.7971,48.9626,48.7971,48.9258,10287.0
2023-01-04 10:40:00,53.17,53.31,53.14,53.31,6516.0,48.8982,49.027,48.8707,49.027,6516.0
2023-01-04 10:45:00,53.31,53.45,53.31,53.38,21272.0,49.027,49.1557,49.027,49.0914,21272.0
2023-01-04 10:50:00,53.36,53.45,53.33,53.41,8109.0,49.073,49.1557,49.0454,49.119,8109.0
2023-01-04 10:55:00,53.4,53.59,53.35,53.57,10267.0,49.1098,49.2845,49.0638,49.2661,10267.0
2023-01-04 11:00:00,53.59,53.63,53.49,53.5,9196.0,49.2845,49.3213,49.1925,49.2017,9196.0
2023-01-04 11:05:00,53.51,53.59,53.47,53.57,11578.0,49.2109,49.2845,49.1741,49.2661,11578.0
2023-01-04 11:10:00,53.57,53.68,53.54,53.65,11983.0,49.2661,49.3673,49.2385,49.3397,11983.0
2023-01-04 11:15:00,53.66,53.71,53.55,53.55,20871.0,49.3489,49.3949,49.2477,49.2477,20871.0
2023-01-04 11:20:00,53.54,53.54,53.46,53.48,8458.0,49.2385,49.2385,49.1649,49.1833,8458.0
2023-01-04 11:25:00,53.48,53.65,53.39,53.65,49063.0,49.1833,49.3397,49.1006,49.3397,49063.0
2023-01-04 11:30:00,53.65,53.85,53.65,53.82,21293.0,49.3397,49.5236,49.3397,49.496,21293.0
2023-01-04 11:35:00,53.82,53.89,53.71,53.71,14146.0,49.496,49.5604,49.3949,49.3949,14146.0
2023-01-04 11:40:00,53.71,53.73,53.65,53.7,9862.0,49.3949,49.4133,49.3397,49.3857,9862.0
2023-01-04 11:45:00,53.68,53.73,53.62,53.66,17679.0,49.3673,49.4133,49.3121,49.3489,17679.0
2023-01-04 11:50:00,53.65,53.67,53.5,53.59,20388.0,49.3397,49.3581,49.2017,49.2845,20388.0
2023-01-04 11:55:00,53.59,53.62,53.53,53.55,11557.0,49.2845,49.3121,49.2293,49.2477,11557.0
2023-01-04 12:00:00,53.55,53.66,53.5,53.66,17660.0,49.2477,49.3489,49.2017,49.3489,17660.0
2023-01-04 12:05:00,53.65,53.71,53.62,53.69,15983.0,49.3397,49.3949,49.3121,49.3765,15983.0
2023-01-04 12:10:00,53.69,53.74,53.64,53.73,14288.0,49.3765,49.4224,49.3305,49.4133,14288.0
2023-01-04 12:15:00,53.73,53.74,53.64,53.66,14893.0,49.4133,49.4224,49.3305,49.3489,14893.0
2023-01-04 12:20:00,53.66,53.67,53.54,53.66,14287.0,49.3489,49.3581,49.2385,49.3489,14287.0
2023-01-04 12:25:00,53.66,53.68,53.52,53.54,10868.0,49.3489,49.3673,49.2201,49.2385,10868.0
2023-01-04 12:30:00,53.54,53.62,53.52,53.54,12726.0,49.2385,49.3121,49.2201,49.2385,12726.0
2023-01-04 12:35:00,53.53,53.7,53.53,53.7,13701.0,49.2293,49.3857,49.2293,49.3857,13701.0
2023-01-04 12:40:00,53.69,53.69,53.65,53.66,6620.0,49.3765,49.3765,49.3397,49.3489,6620.0
2023-01-04 12:45:00,53.66,53.78,53.65,53.72,10933.0,49.3489,49.4592,49.3397,49.4041,10933.0
2023-01-04 12:50:00,53.72,53.81,53.72,53.8,7757.0,49.4041,49.4868,49.4041,49.4776,7757.0
2023-01-04 12:55:00,53.8,53.8,53.62,53.63,21152.0,49.4776,49.4776,49.3121,49.3213,21152.0
2023-01-04 13:00:00,53.63,53.63,53.5,53.55,8122.0,49.3213,49.3213,49.2017,49.2477,8122.0
2023-01-04 13:05:00,53.55,53.55,53.43,53.44,8064.0,49.2477,49.2477,49.1374,49.1466,8064.0
2023-01-04 13:10:00,53.44,53.47,53.36,53.38,7444.0,49.1466,49.1741,49.073,49.0914,7444.0
2023-01-04 13:15:00,53.37,53.47,53.37,53.46,11164.0,49.0822,49.1741,49.0822,49.1649,11164.0
2023-01-04 13:20:00,53.46,53.46,53.34,53.34,10331.0,49.1649,49.1649,49.0546,49.0546,10331.0
2023-01-04 13:25:00,53.34,53.39,53.33,53.33,8208.0,49.0546,49.1006,49.0454,49.0454,8208.0
2023-01-04 13:30:00,53.33,53.38,53.29,53.34,9857.0,49.0454,49.0914,49.0086,49.0546,9857.0
2023-01-04 13:35:00,53.33,53.43,53.32,53.43,10627.0,49.0454,49.1374,49.0362,49.1374,10627.0
2023-01-04 13:40:00,53.43,53.48,53.39,53.44,10550.0,49.1374,49.1833,49.1006,49.1466,10550.0
2023-01-04 13:45:00,53.45,53.53,53.42,53.51,8743.0,49.1557,49.2293,49.1282,49.2109,8743.0
2023-01-04 13:50:00,53.51,53.53,53.5,53.52,4400.0,49.2109,49.2293,49.2017,49.2201,4400.0
2023-01-04 13:55:00,53.5,53.5,53.26,53.28,12283.0,49.2017,49.2017,48.981,48.9994,12283.0
2023-01-04 14:00:00,53.3,53.53,52.99,53.1,30065.0,49.0178,49.2293,48.7327,48.8339,30065.0
2023-01-04 14:05:00,53.14,53.27,52.95,52.95,12432.0,48.8707,48.9902,48.6959,48.6959,12432.0
2023-01-04 14:10:00,52.95,53.23,52.87,53.12,33153.0,48.6959,48.9534,48.6223,48.8523,33153.0
2023-01-04 14:15:00,53.14,53.31,53.14,53.2,11228.0,48.8707,49.027,48.8707,48.9258,11228.0
2023-01-04 14:20:00,53.19,53.19,52.87,52.94,13544.0,48.9166,48.9166,48.6223,48.6867,13544.0
2023-01-04 14:25:00,52.92,52.93,52.47,52.53,25260.0,48.6683,48.6775,48.2545,48.3097,25260.0
2023-01-04 14:30:00,52.53,52.69,52.51,52.67,15340.0,48.3097,48.4568,48.2913,48.4384,15340.0
2023-01-04 14:35:00,52.66,52.69,52.56,52.64,15552.0,48.4292,48.4568,48.3373,48.4108,15552.0
2023-01-04 14:40:00,52.63,52.8,52.55,52.7,14316.0,48.4016,48.558,48.3281,48.466,14316.0
2023-01-04 14:45:00,52.71,52.84,52.67,52.77,15501.0,48.4752,48.5948,48.4384,48.5304,15501.0
2023-01-04 14:50:00,52.75,52.78,52.67,52.72,11690.0,48.512,48.5396,48.4384,48.4844,11690.0
2023-01-04 14:55:00,52.72,52.87,52.72,52.86,17742.0,48.4844,48.6223,48.4844,48.6131,17742.0
2023-01-04 15:00:00,52.86,53.03,52.86,53.0,11358.0,48.6131,48.7695,48.6131,48.7419,11358.0
2023-01-04 15:05:00,53.01,53.02,52.87,52.92,16174.0,48.7511,48.7603,48.6223,48.6683,16174.0
2023-01-04 15:10:00,52.93,53.01,52.92,53.0,12283.0,48.6775,48.7511,48.6683,48.7419,12283.0
2023-01-04 15:15:00,53.0,53.0,52.83,52.83,15645.0,48.7419,48.7419,48.5856,48.5856,15645.0
2023-01-04 15:20:00,52.82,52.9,52.68,52.7,25216.0,48.5764,48.6499,48.4476,48.466,25216.0
2023-01-04 15:25:00,52.7,52.74,52.58,52.58,21626.0,48.466,48.5028,48.3556,48.3556,21626.0
2023-01-04 15:30:00,52.57,52.62,52.56,52.58,29082.0,48.3464,48.3924,48.3373,48.3556,29082.0
2023-01-04 15:35:00,52.58,52.58,52.38,52.42,26161.0,48.3556,48.3556,48.1717,48.2085,26161.0
2023-01-04 15:40:00,52.41,52.41,52.29,52.32,25170.0,48.1993,48.1993,48.0889,48.1165,25170.0
2023-01-04 15:45:00,52.3,52.36,52.26,52.36,30354.0,48.0981,48.1533,48.0614,48.1533,30354.0
2023-01-04 15:50:00,52.35,52.39,52.31,52.34,70940.0,48.1441,48.1809,48.1073,48.1349,70940.0
2023-01-04 15:55:00,52.33,52.53,52.3,52.53,182501.0,48.1257,48.3097,48.0981,48.3097,182501.0
2023-01-05 09:30:00,52.73,52.73,52.11,52.55,30742.0,48.4936,48.4936,47.9234,48.3281,30742.0
2023-01-05 09:35:00,52.45,52.55,52.21,52.21,7783.0,48.2361,48.3281,48.0154,48.0154,7783.0
2023-01-05 09:40:00,52.16,52.26,51.89,52.26,14495.0,47.9694,48.0614,47.7211,48.0614,14495.0
2023-01-05 09:45:00,52.28,52.64,52.22,52.64,10065.0,48.0797,48.4108,48.0246,48.4108,10065.0
2023-01-05 09:50:00,52.64,53.02,52.57,52.79,22518.0,48.4108,48.7603,48.3464,48.5488,22518.0
2023-01-05 09:55:00,52.82,53.03,52.74,52.9,15267.0,48.5764,48.7695,48.5028,48.6499,15267.0
2023-01-05 10:00:00,52.88,52.9,52.76,52.86,14296.0,48.6315,48.6499,48.5212,48.6131,14296.0
2023-01-05 10:05:00,52.85,52.94,52.66,52.71,16834.0,48.604,48.6867,48.4292,48.4752,16834.0
2023-01-05 10:10:00,52.67,52.72,52.38,52.38,14618.0,48.4384,48.4844,48.1717,48.1717,14618.0
2023-01-05 10:15:00,52.38,52.48,52.36,52.41,8400.0,48.1717,48.2637,48.1533,48.1993,8400.0
2023-01-05 10:20:00,52.41,52.47,52.24,52.31,23479.0,48.1993,48.2545,48.043,48.1073,23479.0
2023-01-05 10:25:00,52.33,52.54,52.33,52.48,7252.0,48.1257,48.3189,48.1257,48.2637,7252.0
2023-01-05 10:30:00,52.49,52.56,52.38,52.47,11087.0,48.2729,48.3373,48.1717,48.2545,11087.0
2023-01-05 10:35:00,52.47,52.65,52.44,52.59,12649.0,48.2545,48.42,48.2269,48.3648,12649.0
2023-01-05 10:40:00,52.6,52.83,52.59,52.83,14804.0,48.374,48.5856,48.3648,48.5856,14804.0
2023-01-05 10:45:00,52.83,52.95,52.69,52.78,43399.0,48.5856,48.6959,48.4568,48.5396,43399.0
2023-01-05 10:50:00,52.79,52.91,52.77,52.8,12076.0,48.5488,48.6591,48.5304,48.558,12076.0
2023-01-05 10:55:00,52.8,52.88,52.74,52.87,12292.0,48.558,48.6315,48.5028,48.6223,12292.0
2023-01-05 11:00:00,52.86,52.93,52.72,52.87,12777.0,48.6131,48.6775,48.4844,48.6223,12777.0
2023-01-05 11:05:00,52.88,52.98,52.82,52.95,9500.0,48.6315,48.7235,48.5764,48.6959,9500.0
2023-01-05 11:10:00,53.0,53.17,52.98,53.05,11508.0,48.7419,48.8982,48.7235,48.7879,11508.0
2023-01-05 11:15:00,53.06,53.08,52.98,53.01,8849.0,48.7971,48.8155,48.7235,48.7511,8849.0
2023-01-05 11:20:00,53.03,53.03,52.94,52.96,8660.0,48.7695,48.7695,48.6867,48.7051,8660.0
2023-01-05 11:25:00,52.97,53.11,52.94,53.11,13187.0,48.7143,48.8431,48.6867,48.8431,13187.0
2023-01-05 11:30:00,53.1,53.18,53.04,53.14,36136.0,48.8339,48.9074,48.7787,48.8707,36136.0
2023-01-05 11:35:00,53.11,53.2,53.09,53.14,23111.0,48.8431,48.9258,48.8247,48.8707,23111.0
2023-01-05 11:40:00,53.14,53.44,53.14,53.44,12824.0,48.8707,49.1466,48.8707,49.1466,12824.0
2023-01-05 11:45:00,53.44,53.51,53.41,53.47,12041.0,49.1466,49.2109,49.119,49.1741,12041.0
2023-01-05 11:50:00,53.46,53.47,53.3,53.33,7541.0,49.1649,49.1741,49.0178,49.0454,7541.0
2023-01-05 11:55:00,53.34,53.38,53.25,53.29,11389.0,49.0546,49.0914,48.9718,49.0086,11389.0
2023-01-05 12:00:00,53.3,53.4,53.3,53.36,7105.0,49.0178,49.1098,49.0178,49.073,7105.0
2023-01-05 12:05:00,53.35,53.42,53.33,53.33,10059.0,49.0638,49.1282,49.0454,49.0454,10059.0
2023-01-05 12:10:00,53.31,53.31,53.21,53.26,8822.0,49.027,49.027,48.935,48.981,8822.0
2023-01-05 12:15:00,53.27,53.27,53.15,53.17,8928.0,48.9902,48.9902,48.8798,48.8982,8928.0
2023-01-05 12:20:00,53.19,53.35,53.19,53.31,8463.0,48.9166,49.0638,48.9166,49.027,8463.0
2023-01-05 12:25:00,53.3,53.32,53.19,53.23,8073.0,49.0178,49.0362,48.9166,48.9534,8073.0
2023-01-05 12:30:00,53.22,53.28,53.2,53.28,7716.0,48.9442,48.9994,48.9258,48.9994,7716.0
2023-01-05 12:35:00,53.26,53.26,53.14,53.16,8948.0,48.981,48.981,48.8707,48.889,8948.0
2023-01-05 12:40:00,53.14,53.16,53.0,53.02,8279.0,48.8707,48.889,48.7419,48.7603,8279.0
2023-01-05 12:45:00,53.03,53.03,52.97,53.03,5508.0,48.7695,48.7695,48.7143,48.7695,5508.0
2023-01-05 12:50:00,53.01,53.14,53.01,53.13,5222.0,48.7511,48.8707,48.7511,48.8615,5222.0
2023-01-05 12:55:00,53.12,53.14,53.07,53.1,6569.0,48.8523,48.8707,48.8063,48.8339,6569.0
2023-01-05 13:00:00,53.1,53.14,53.04,53.09,8176.0,48.8339,48.8707,48.7787,48.8247,8176.0
2023-01-05 13:05:00,53.1,53.19,53.1,53.18,6635.0,48.8339,48.9166,48.8339,48.9074,6635.0
2023-01-05 13:10:00,53.2,53.2,52.97,52.97,9471.0,48.9258,48.9258,48.7143,48.7143,9471.0
2023-01-05 13:15:00,52.97,53.0,52.96,52.99,6053.0,48.7143,48.7419,48.7051,48.7327,6053.0
2023-01-05 13:20:00,52.99,53.17,52.99,53.13,22712.0,48.7327,48.8982,48.7327,48.8615,22712.0
2023-01-05 13:25:00,53.15,53.29,53.14,53.16,15063.0,48.8798,49.0086,48.8707,48.889,15063.0
2023-01-05 13:30:00,53.16,53.25,53.16,53.19,10702.0,48.889,48.9718,48.889,48.9166,10702.0
2023-01-05 13:35:00,53.2,53.21,53.05,53.08,10268.0,48.9258,48.935,48.7879,48.8155,10268.0
2023-01-05 13:40:00,53.1,53.11,53.04,53.05,25507.0,48.8339,48.8431,48.7787,48.7879,25507.0
2023-01-05 13:45:00,53.06,53.06,52.97,52.98,13466.0,48.7971,48.7971,48.7143,48.7235,13466.0
2023-01-05 13:50:00,52.96,52.99,52.91,52.93,13463.0,48.7051,48.7327,48.6591,48.6775,13463.0
2023-01-05 13:55:00,52.93,52.95,52.79,52.82,5649.0,48.6775,48.6959,48.5488,48.5764,5649.0
2023-01-05 14:00:00,52.8,52.86,52.77,52.79,7341.0,48.558,48.6131,48.5304,48.5488,7341.0
2023-01-05 14:05:00,52.79,52.85,52.77,52.82,6346.0,48.5488,48.604,48.5304,48.5764,6346.0
2023-01-05 14:10:00,52.82,52.92,52.79,52.85,13725.0,48.5764,48.6683,48.5488,48.604,13725.0
2023-01-05 14:15:00,52.86,52.99,52.86,52.99,10591.0,48.6131,48.7327,48.6131,48.7327,10591.0
2023-01-05 14:20:00,53.0,53.02,52.94,53.02,11479.0,48.7419,48.7603,48.6867,48.7603,11479.0
2023-01-05 14:25:00,53.02,53.04,52.96,52.97,11050.0,48.7603,48.7787,48.7051,48.7143,11050.0
2023-01-05 14:30:00,52.97,53.05,52.96,53.0,11731.0,48.7143,48.7879,48.7051,48.7419,11731.0
2023-01-05 14:35:00,53.0,53.23,53.0,53.2,12174.0,48.7419,48.9534,48.7419,48.9258,12174.0
2023-01-05 14:40:00,53.19,53.27,53.18,53.24,9729.0,48.9166,48.9902,48.9074,48.9626,9729.0
2023-01-05 14:45:00,53.24,53.33,53.22,53.3,8371.0,48.9626,49.0454,48.9442,49.0178,8371.0
2023-01-05 14:50:00,53.31,53.36,53.24,53.36,14018.0,49.027,49.073,48.9626,49.073,14018.0
2023-01-05 14:55:00,53.36,53.39,53.31,53.34,33208.0,49.073,49.1006,49.027,49.0546,33208.0
2023-01-05 15:00:00,53.32,53.37,53.26,53.27,13800.0,49.0362,49.0822,48.981,48.9902,13800.0
2023-01-05 15:05:00,53.26,53.31,53.16,53.3,11531.0,48.981,49.027,48.889,49.0178,11531.0
2023-01-05 15:10:00,53.31,53.42,53.29,53.4,14420.0,49.027,49.1282,49.0086,49.1098,14420.0
2023-01-05 15:15:00,53.4,53.48,53.29,53.3,21503.0,49.1098,49.1833,49.0086,49.0178,21503.0
2023-01-05 15:20:00,53.29,53.31,53.16,53.28,19902.0,49.0086,49.027,48.889,48.9994,19902.0
2023-01-05 15:25:00,53.28,53.33,53.26,53.26,10692.0,48.9994,49.0454,48.981,48.981,10692.0
2023-01-05 15:30:00,53.26,53.31,53.17,53.25,19077.0,48.981,49.027,48.8982,48.9718,19077.0
2023-01-05 15:35:00,53.27,53.45,53.27,53.41,30072.0,48.9902,49.1557,48.9902,49.119,30072.0
2023-01-05 15:40:00,53.41,53.5,53.41,53.5,25310.0,49.119,49.2017,49.119,49.2017,25310.0
2023-01-05 15:45:00,53.5,53.55,53.45,53.52,27496.0,49.2017,49.2477,49.1557,49.2201,27496.0
2023-01-05 15:50:00,53.51,53.61,53.51,53.52,73337.0,49.2109,49.3029,49.2109,49.2201,73337.0
2023-01-05 15:55:00,53.51,53.52,53.41,53.48,205471.0,49.2109,49.2201,49.119,49.1833,205471.0
2023-01-06 09:30:00,54.09,54.1,53.53,53.98,33101.0,49.7443,49.7535,49.2293,49.6432,33101.0
2023-01-06 09:35:00,53.95,54.03,53.48,53.76,28097.0,49.6156,49.6891,49.1833,49.4408,28097.0
2023-01-06 09:40:00,53.72,53.72,53.15,53.17,13551.0,49.4041,49.4041,48.8798,48.8982,13551.0
2023-01-06 09:45:00,53.2,53.42,53.16,53.16,17262.0,48.9258,49.1282,48.889,48.889,17262.0
2023-01-06 09:50:00,53.19,53.39,53.16,53.31,33060.0,48.9166,49.1006,48.889,49.027,33060.0
2023-01-06 09:55:00,53.33,53.44,53.21,53.21,7034.0,49.0454,49.1466,48.935,48.935,7034.0
2023-01-06 10:00:00,53.23,53.75,53.21,53.27,61290.0,48.9534,49.4316,48.935,48.9902,61290.0
2023-01-06 10:05:00,53.34,53.5,53.25,53.35,15808.0,49.0546,49.2017,48.9718,49.0638,15808.0
2023-01-06 10:10:00,53.33,53.46,53.25,53.38,7159.0,49.0454,49.1649,48.9718,49.0914,7159.0
2023-01-06 10:15:00,53.37,53.72,53.37,53.57,59438.0,49.0822,49.4041,49.0822,49.2661,59438.0
2023-01-06 10:20:00,53.58,53.64,53.48,53.64,10426.0,49.2753,49.3305,49.1833,49.3305,10426.0
2023-01-06 10:25:00,53.64,53.68,53.58,53.68,8679.0,49.3305,49.3673,49.2753,49.3673,8679.0
2023-01-06 10:30:00,53.67,53.94,53.61,53.66,41707.0,49.3581,49.6064,49.3029,49.3489,41707.0
2023-01-06 10:35:00,53.67,53.87,53.61,53.83,33653.0,49.3581,49.542,49.3029,49.5052,33653.0
2023-01-06 10:40:00,53.83,53.85,53.62,53.62,38426.0,49.5052,49.5236,49.3121,49.3121,38426.0
2023-01-06 10:45:00,53.65,53.82,53.61,53.82,11015.0,49.3397,49.496,49.3029,49.496,11015.0
2023-01-06 10:50:00,53.8,53.84,53.7,53.74,13254.0,49.4776,49.5144,49.3857,49.4224,13254.0
2023-01-06 10:55:00,53.72,53.79,53.64,53.69,21193.0,49.4041,49.4684,49.3305,49.3765,21193.0
2023-01-06 11:00:00,53.72,53.76,53.67,53.72,9645.0,49.4041,49.4408,49.3581,49.4041,9645.0
2023-01-06 11:05:00,53.71,53.72,53.58,53.62,17526.0,49.3949,49.4041,49.2753,49.3121,17526.0
2023-01-06 11:10:00,53.65,53.66,53.53,53.54,8671.0,49.3397,49.3489,49.2293,49.2385,8671.0
2023-01-06 11:15:00,53.54,53.67,53.54,53.63,9741.0,49.2385,49.3581,49.2385,49.3213,9741.0
2023-01-06 11:20:00,53.66,53.73,53.65,53.72,6585.0,49.3489,49.4133,49.3397,49.4041,6585.0
2023-01-06 11:25:00,53.73,53.8,53.67,53.79,23201.0,49.4133,49.4776,49.3581,49.4684,23201.0
2023-01-06 11:30:00,53.79,53.86,53.73,53.77,29870.0,49.4684,49.5328,49.4133,49.45,29870.0
2023-01-06 11:35:00,53.77,53.82,53.73,53.77,22108.0,49.45,49.496,49.4133,49.45,22108.0
2023-01-06 11:40:00,53.77,53.79,53.68,53.7,12077.0,49.45,49.4684,49.3673,49.3857,12077.0
2023-01-06 11:45:00,53.71,53.88,53.71,53.82,33213.0,49.3949,49.5512,49.3949,49.496,33213.0
2023-01-06 11:50:00,53.82,53.97,53.81,53.97,12071.0,49.496,49.634,49.4868,49.634,12071.0
2023-01-06 11:55:00,53.96,54.1,53.95,54.04,9519.0,49.6248,49.7535,49.6156,49.6983,9519.0
2023-01-06 12:00:00,54.06,54.34,54.06,54.29,11541.0,49.7167,49.9742,49.7167,49.9283,11541.0
2023-01-06 12:05:00,54.28,54.4,54.26,54.4,12519.0,49.9191,50.0294,49.9007,50.0294,12519.0
2023-01-06 12:10:00,54.4,54.64,54.4,54.64,8580.0,50.0294,50.2501,50.0294,50.2501,8580.0
2023-01-06 12:15:00,54.65,54.67,54.49,54.49,11630.0,50.2593,50.2777,50.1122,50.1122,11630.0
2023-01-06 12:20:00,54.49,54.56,54.42,54.44,18112.0,50.1122,50.1766,50.0478,50.0662,18112.0
2023-01-06 12:25:00,54.45,54.46,54.36,54.37,27790.0,50.0754,50.0846,49.9926,50.0018,27790.0
2023-01-06 12:30:00,54.37,54.43,54.35,54.41,7528.0,50.0018,50.057,49.9834,50.0386,7528.0
2023-01-06 12:35:00,54.38,54.46,54.38,54.46,21443.0,50.011,50.0846,50.011,50.0846,21443.0
2023-01-06 12:40:00,54.45,54.54,54.44,54.51,67694.0,50.0754,50.1582,50.0662,50.1306,67694.0
2023-01-06 12:45:00,54.51,54.56,54.5,54.54,5986.0,50.1306,50.1766,50.1214,50.1582,5986.0
2023-01-06 12:50:00,54.58,54.63,54.57,54.6,6544.0,50.195,50.2409,50.1858,50.2134,6544.0
2023-01-06 12:55:00,54.6,54.61,54.47,54.55,7584.0,50.2134,50.2226,50.0938,50.1674,7584.0
2023-01-06 13:00:00,54.59,54.71,54.59,54.67,6064.0,50.2042,50.3145,50.2042,50.2777,6064.0
2023-01-06 13:05:00,54.67,54.77,54.67,54.77,4944.0,50.2777,50.3697,50.2777,50.3697,4944.0
2023-01-06 13:10:00,54.78,54.81,54.68,54.68,8540.0,50.3789,50.4065,50.2869,50.2869,8540.0
2023-01-06 13:15:00,54.7,54.72,54.62,54.66,6681.0,50.3053,50.3237,50.2317,50.2685,6681.0
2023-01-06 13:20:00,54.64,54.78,54.64,54.78,5605.0,50.2501,50.3789,50.2501,50.3789,5605.0
2023-01-06 13:25:00,54.78,54.79,54.75,54.78,6006.0,50.3789,50.3881,50.3513,50.3789,6006.0
2023-01-06 13:30:00,54.79,54.89,54.79,54.89,9328.0,50.3881,50.4801,50.3881,50.4801,9328.0
2023-01-06 13:35:00,54.86,54.93,54.84,54.92,9471.0,50.4525,50.5168,50.4341,50.5076,9471.0
2023-01-06 13:40:00,54.93,54.96,54.88,54.91,9883.0,50.5168,50.5444,50.4709,50.4984,9883.0
2023-01-06 13:45:00,54.92,54.98,54.91,54.98,11512.0,50.5076,50.5628,50.4984,50.5628,11512.0
2023-01-06 13:50:00,54.96,55.04,54.93,55.04,11224.0,50.5444,50.618,50.5168,50.618,11224.0
2023-01-06 13:55:00,55.04,55.09,55.02,55.09,10465.0,50.618,50.664,50.5996,50.664,10465.0
2023-01-06 14:00:00,55.12,55.12,55.04,55.11,6736.0,50.6916,50.6916,50.618,50.6824,6736.0
2023-01-06 14:05:00,55.11,55.16,55.09,55.16,8912.0,50.6824,50.7284,50.664,50.7284,8912.0
2023-01-06 14:10:00,55.16,55.25,55.15,55.25,11407.0,50.7284,50.8111,50.7192,50.8111,11407.0
2023-01-06 14:15:00,55.28,55.35,55.24,55.35,8603.0,50.8387,50.9031,50.8019,50.9031,8603.0
2023-01-06 14:20:00,55.36,55.44,55.36,55.41,20060.0,50.9123,50.9859,50.9123,50.9583,20060.0
2023-01-06 14:25:00,55.42,55.45,55.4,55.42,14395.0,50.9675,50.9951,50.9491,50.9675,14395.0
2023-01-06 14:30:00,55.43,55.53,55.41,55.48,20155.0,50.9767,51.0686,50.9583,51.0227,20155.0
2023-01-06 14:35:00,55.47,55.54,55.39,55.52,9113.0,51.0135,51.0778,50.9399,51.0594,9113.0
2023-01-06 14:40:00,55.53,55.55,55.48,55.53,14795.0,51.0686,51.087,51.0227,51.0686,14795.0
2023-01-06 14:45:00,55.52,55.55,55.45,55.51,13147.0,51.0594,51.087,50.9951,51.0502,13147.0
2023-01-06 14:50:00,55.51,55.64,55.51,55.64,8667.0,51.0502,51.1698,51.0502,51.1698,8667.0
2023-01-06 14:55:00,55.64,55.71,55.63,55.7,11045.0,51.1698,51.2342,51.1606,51.225,11045.0
2023-01-06 15:00:00,55.72,55.85,55.71,55.79,14695.0,51.2434,51.3629,51.2342,51.3077,14695.0
2023-01-06 15:05:00,55.78,55.81,55.75,55.8,14646.0,51.2986,51.3261,51.271,51.3169,14646.0
2023-01-06 15:10:00,55.8,55.84,55.71,55.8,17228.0,51.3169,51.3537,51.2342,51.3169,17228.0
2023-01-06 15:15:00,55.82,55.87,55.75,55.78,30318.0,51.3353,51.3813,51.271,51.2986,30318.0
2023-01-06 15:20:00,55.79,55.8,55.74,55.8,20338.0,51.3077,51.3169,51.2618,51.3169,20338.0
2023-01-06 15:25:00,55.81,55.82,55.72,55.75,14249.0,51.3261,51.3353,51.2434,51.271,14249.0
2023-01-06 15:30:00,55.76,55.9,55.76,55.9,13868.0,51.2802,51.4089,51.2802,51.4089,13868.0
2023-01-06 15:35:00,55.91,55.96,55.81,55.89,31163.0,51.4181,51.4641,51.3261,51.3997,31163.0
2023-01-06 15:40:00,55.91,56.06,55.9,56.0,39877.0,51.4181,51.5561,51.4089,51.5009,39877.0
2023-01-06 15:45:00,55.99,56.07,55.96,56.02,36044.0,51.4917,51.5653,51.4641,51.5193,36044.0
2023-01-06 15:50:00,56.02,56.03,55.86,55.93,65098.0,51.5193,51.5285,51.3721,51.4365,65098.0
2023-01-06 15:55:00,55.93,56.01,55.86,55.88,183790.0,51.4365,51.5101,51.3721,51.3905,183790.0
2023-01-09 09:30:00,56.53,56.53,55.77,55.83,25504.0,51.9883,51.9883,51.2894,51.3445,25504.0
2023-01-09 09:35:00,55.89,55.89,55.65,55.71,4091.0,51.3997,51.3997,51.179,51.2342,4091.0
2023-01-09 09:40:00,55.76,55.86,55.61,55.85,4225.0,51.2802,51.3721,51.1422,51.3629,4225.0
2023-01-09 09:45:00,55.87,56.12,55.87,56.11,10427.0,51.3813,51.6112,51.3813,51.602,10427.0
2023-01-09 09:50:00,56.09,56.24,56.03,56.18,6086.0,51.5836,51.7216,51.5285,51.6664,6086.0
2023-01-09 09:55:00,56.18,56.26,56.12,56.26,7217.0,51.6664,51.74,51.6112,51.74,7217.0
2023-01-09 10:00:00,56.27,56.6,56.27,56.51,18205.0,51.7492,52.0527,51.7492,51.9699,18205.0
2023-01-09 10:05:00,56.49,56.64,56.39,56.64,14706.0,51.9515,52.0895,51.8595,52.0895,14706.0
2023-01-09 10:10:00,56.65,56.68,56.43,56.43,9561.0,52.0987,52.1262,51.8963,51.8963,9561.0
2023-01-09 10:15:00,56.42,56.46,56.36,56.46,10605.0,51.8871,51.9239,51.832,51.9239,10605.0
2023-01-09 10:20:00,56.48,56.55,56.42,56.47,12662.0,51.9423,52.0067,51.8871,51.9331,12662.0
2023-01-09 10:25:00,56.46,56.55,56.38,56.43,14402.0,51.9239,52.0067,51.8503,51.8963,14402.0
2023-01-09 10:30:00,56.41,56.41,56.24,56.28,6318.0,51.8779,51.8779,51.7216,51.7584,6318.0
2023-01-09 10:35:00,56.27,56.28,56.05,56.06,11953.0,51.7492,51.7584,51.5469,51.5561,11953.0
2023-01-09 10:40:00,56.07,56.14,56.03,56.07,8949.0,51.5653,51.6296,51.5285,51.5653,8949.0
2023-01-09 10:45:00,56.07,56.2,56.07,56.19,7050.0,51.5653,51.6848,51.5653,51.6756,7050.0
2023-01-09 10:50:00,56.18,56.2,56.08,56.09,10365.0,51.6664,51.6848,51.5744,51.5836,10365.0
2023-01-09 10:55:00,56.08,56.11,55.93,55.94,8514.0,51.5744,51.602,51.4365,51.4457,8514.0
2023-01-09 11:00:00,55.93,55.97,55.85,55.86,10872.0,51.4365,51.4733,51.3629,51.3721,10872.0
2023-01-09 11:05:00,55.86,56.11,55.86,56.07,9339.0,51.3721,51.602,51.3721,51.5653,9339.0
2023-01-09 11:10:00,56.08,56.33,56.07,56.3,6188.0,51.5744,51.8044,51.5653,51.7768,6188.0
2023-01-09 11:15:00,56.32,56.42,56.3,56.34,14842.0,51.7952,51.8871,51.7768,51.8136,14842.0
2023-01-09 11:20:00,56.32,56.44,56.26,56.44,12676.0,51.7952,51.9055,51.74,51.9055,12676.0
2023-01-09 11:25:00,56.43,56.54,56.42,56.5,8913.0,51.8963,51.9975,51.8871,51.9607,8913.0
2023-01-09 11:30:00,56.51,56.69,56.49,56.67,52251.0,51.9699,52.1354,51.9515,52.117,52251.0
2023-01-09 11:35:00,56.67,56.72,56.44,56.49,19346.0,52.117,52.163,51.9055,51.9515,19346.0
2023-01-09 11:40:00,56.48,56.5,56.44,56.47,4180.0,51.9423,51.9607,51.9055,51.9331,4180.0
2023-01-09 11:45:00,56.46,56.51,56.44,56.5,6413.0,51.9239,51.9699,51.9055,51.9607,6413.0
2023-01-09 11:50:00,56.51,56.53,56.37,56.43,11756.0,51.9699,51.9883,51.8411,51.8963,11756.0
2023-01-09 11:55:00,56.36,56.5,56.3,56.5,9594.0,51.832,51.9607,51.7768,51.9607,9594.0
2023-01-09 12:00:00,56.5,56.5,56.36,56.43,4762.0,51.9607,51.9607,51.832,51.8963,4762.0
2023-01-09 12:05:00,56.43,56.49,56.33,56.34,13256.0,51.8963,51.9515,51.8044,51.8136,13256.0
2023-01-09 12:10:00,56.35,56.46,56.35,56.44,10483.0,51.8228,51.9239,51.8228,51.9055,10483.0
2023-01-09 12:15:00,56.43,56.43,56.3,56.32,7444.0,51.8963,51.8963,51.7768,51.7952,7444.0
2023-01-09 12:20:00,56.32,56.45,56.3,56.44,6200.0,51.7952,51.9147,51.7768,51.9055,6200.0
2023-01-09 12:25:00,56.45,56.45,56.37,56.4,8140.0,51.9147,51.9147,51.8411,51.8687,8140.0
2023-01-09 12:30:00,56.41,56.42,56.33,56.33,6292.0,51.8779,51.8871,51.8044,51.8044,6292.0
2023-01-09 12:35:00,56.34,56.34,56.25,56.27,3426.0,51.8136,51.8136,51.7308,51.7492,3426.0
2023-01-09 12:40:00,56.26,56.31,56.15,56.15,15843.0,51.74,51.786,51.6388,51.6388,15843.0
2023-01-09 12:45:00,56.14,56.2,56.08,56.11,9591.0,51.6296,51.6848,51.5744,51.602,9591.0
2023-01-09 12:50:00,56.15,56.23,56.14,56.18,5871.0,51.6388,51.7124,51.6296,51.6664,5871.0
2023-01-09 12:55:00,56.19,56.22,56.15,56.18,4172.0,51.6756,51.7032,51.6388,51.6664,4172.0
2023-01-09 13:00:00,56.18,56.25,56.18,56.2,9726.0,51.6664,51.7308,51.6664,51.6848,9726.0
2023-01-09 13:05:00,56.2,56.25,56.1,56.2,15169.0,51.6848,51.7308,51.5928,51.6848,15169.0
2023-01-09 13:10:00,56.2,56.3,56.19,56.29,9443.0,51.6848,51.7768,51.6756,51.7676,9443.0
2023-01-09 13:15:00,56.3,56.31,56.28,56.3,9993.0,51.7768,51.786,51.7584,51.7768,9993.0
2023-01-09 13:20:00,56.31,56.38,56.31,56.33,9400.0,51.786,51.8503,51.786,51.8044,9400.0
2023-01-09 13:25:00,56.31,56.32,56.27,56.29,8381.0,51.786,51.7952,51.7492,51.7676,8381.0
2023-01-09 13:30:00,56.31,56.31,56.07,56.11,14152.0,51.786,51.786,51.5653,51.602,14152.0
2023-01-09 13:35:00,56.09,56.1,55.79,55.79,22398.0,51.5836,51.5928,51.3077,51.3077,22398.0
2023-01-09 13:40:00,55.8,55.8,55.58,55.62,28478.0,51.3169,51.3169,51.1146,51.1514,28478.0
2023-01-09 13:45:00,55.63,55.64,55.47,55.56,20419.0,51.1606,51.1698,51.0135,51.0962,20419.0
2023-01-09 13:50:00,55.57,55.76,55.53,55.74,9210.0,51.1054,51.2802,51.0686,51.2618,9210.0
2023-01-09 13:55:00,55.76,55.86,55.72,55.8,7065.0,51.2802,51.3721,51.2434,51.3169,7065.0
2023-01-09 14:00:00,55.81,55.89,55.81,55.87,6673.0,51.3261,51.3997,51.3261,51.3813,6673.0
2023-01-09 14:05:00,55.86,55.9,55.75,55.89,14508.0,51.3721,51.4089,51.271,51.3997,14508.0
2023-01-09 14:10:00,55.89,55.94,55.82,55.85,5680.0,51.3997,51.4457,51.3353,51.3629,5680.0
2023-01-09 14:15:00,55.84,55.84,55.76,55.76,5238.0,51.3537,51.3537,51.2802,51.2802,5238.0
2023-01-09 14:20:00,55.77,55.78,55.69,55.74,5347.0,51.2894,51.2986,51.2158,51.2618,5347.0
2023-01-09 14:25:00,55.74,55.8,55.71,55.73,12745.0,51.2618,51.3169,51.2342,51.2526,12745.0
2023-01-09 14:30:00,55.75,55.78,55.55,55.55,27397.0,51.271,51.2986,51.087,51.087,27397.0
2023-01-09 14:35:00,55.57,55.68,55.55,55.65,9887.0,51.1054,51.2066,51.087,51.179,9887.0
2023-01-09 14:40:00,55.62,55.67,55.56,55.6,13259.0,51.1514,51.1974,51.0962,51.133,13259.0
2023-01-09 14:45:00,55.6,55.63,55.5,55.53,12668.0,51.133,51.1606,51.041,51.0686,12668.0
2023-01-09 14:50:00,55.53,55.54,55.48,55.49,13780.0,51.0686,51.0778,51.0227,51.0319,13780.0
2023-01-09 14:55:00,55.48,55.5,55.35,55.36,18138.0,51.0227,51.041,50.9031,50.9123,18138.0
2023-01-09 15:00:00,55.36,55.43,55.36,55.41,17317.0,50.9123,50.9767,50.9123,50.9583,17317.0
2023-01-09 15:05:00,55.39,55.57,55.39,55.55,17354.0,50.9399,51.1054,50.9399,51.087,17354.0
2023-01-09 15:10:00,55.56,55.62,55.53,55.59,16125.0,51.0962,51.1514,51.0686,51.1238,16125.0
2023-01-09 15:15:00,55.6,55.74,55.6,55.73,11021.0,51.133,51.2618,51.133,51.2526,11021.0
2023-01-09 15:20:00,55.73,55.76,55.68,55.68,17060.0,51.2526,51.2802,51.2066,51.2066,17060.0
2023-01-09 15:25:00,55.67,55.71,55.65,55.69,13101.0,51.1974,51.2342,51.179,51.2158,13101.0
2023-01-09 15:30:00,55.72,55.73,55.59,55.61,35390.0,51.2434,51.2526,51.1238,51.1422,35390.0
2023-01-09 15:35:00,55.6,55.6,55.5,55.53,14527.0,51.133,51.133,51.041,51.0686,14527.0
2023-01-09 15:40:00,55.53,55.66,55.53,55.63,15569.0,51.0686,51.1882,51.0686,51.1606,15569.0
2023-01-09 15:45:00,55.63,55.63,55.38,55.41,36113.0,51.1606,51.1606,50.9307,50.9583,36113.0
2023-01-09 15:50:00,55.42,55.45,55.23,55.32,45776.0,50.9675,50.9951,50.7927,50.8755,45776.0
2023-01-09 15:55:00,55.32,55.38,55.19,55.35,123089.0,50.8755,50.9307,50.756,50.9031,123089.0
2023-01-10 09:30:00,55.5,55.81,55.35,55.58,28744.0,51.041,51.3261,50.9031,51.1146,28744.0
2023-01-10 09:35:00,55.52,55.76,55.52,55.67,9795.0,51.0594,51.2802,51.0594,51.1974,9795.0
2023-01-10 09:40:00,55.67,55.68,55.45,55.5,5693.0,51.1974,51.2066,50.9951,51.041,5693.0
2023-01-10 09:45:00,55.55,55.7,55.49,55.68,6365.0,51.087,51.225,51.0319,51.2066,6365.0
2023-01-10 09:50:00,55.67,56.08,55.67,56.08,18270.0,51.1974,51.5744,51.1974,51.5744,18270.0
2023-01-10 09:55:00,56.1,56.3,56.07,56.13,19527.0,51.5928,51.7768,51.5653,51.6204,19527.0
2023-01-10 10:00:00,56.13,56.33,56.1,56.19,21273.0,51.6204,51.8044,51.5928,51.6756,21273.0
2023-01-10 10:05:00,56.14,56.27,56.06,56.21,10173.0,51.6296,51.7492,51.5561,51.694,10173.0
2023-01-10 10:10:00,56.15,56.39,56.13,56.29,14457.0,51.6388,51.8595,51.6204,51.7676,14457.0
2023-01-10 10:15:00,56.25,56.31,56.17,56.17,9489.0,51.7308,51.786,51.6572,51.6572,9489.0
2023-01-10 10:20:00,56.16,56.19,56.0,56.04,10227.0,51.648,51.6756,51.5009,51.5377,10227.0
2023-01-10 10:25:00,56.05,56.15,55.82,55.87,14895.0,51.5469,51.6388,51.3353,51.3813,14895.0
2023-01-10 10:30:00,55.87,55.87,55.61,55.77,19637.0,51.3813,51.3813,51.1422,51.2894,19637.0
2023-01-10 10:35:00,55.77,55.79,55.46,55.47,36907.0,51.2894,51.3077,51.0043,51.0135,36907.0
2023-01-10 10:40:00,55.4,55.57,55.29,55.32,38060.0,50.9491,51.1054,50.8479,50.8755,38060.0
2023-01-10 10:45:00,55.3,55.5,55.29,55.4,12448.0,50.8571,51.041,50.8479,50.9491,12448.0
2023-01-10 10:50:00,55.39,55.57,55.39,55.47,12222.0,50.9399,51.1054,50.9399,51.0135,12222.0
2023-01-10 10:55:00,55.48,55.8,55.47,55.78,10601.0,51.0227,51.3169,51.0135,51.2986,10601.0
2023-01-10 11:00:00,55.79,55.84,55.57,55.61,26148.0,51.3077,51.3537,51.1054,51.1422,26148.0
2023-01-10 11:05:00,55.64,55.67,55.5,55.5,9897.0,51.1698,51.1974,51.041,51.041,9897.0
2023-01-10 11:10:00,55.51,55.57,55.48,55.49,5233.0,51.0502,51.1054,51.0227,51.0319,5233.0
2023-01-10 11:15:00,55.48,55.55,55.41,55.42,11065.0,51.0227,51.087,50.9583,50.9675,11065.0
2023-01-10 11:20:00,55.43,55.61,55.4,55.58,7156.0,50.9767,51.1422,50.9491,51.1146,7156.0
2023-01-10 11:25:00,55.57,55.57,55.37,55.37,9632.0,51.1054,51.1054,50.9215,50.9215,9632.0
2023-01-10 11:30:00,55.38,55.44,55.26,55.33,13519.0,50.9307,50.9859,50.8203,50.8847,13519.0
2023-01-10 11:35:00,55.36,55.56,55.36,55.46,8489.0,50.9123,51.0962,50.9123,51.0043,8489.0
2023-01-10 11:40:00,55.52,55.55,55.48,55.53,4688.0,51.0594,51.087,51.0227,51.0686,4688.0
2023-01-10 11:45:00,55.54,55.57,55.47,55.53,8391.0,51.0778,51.1054,51.0135,51.0686,8391.0
2023-01-10 11:50:00,55.54,55.57,55.46,55.48,6980.0,51.0778,51.1054,51.0043,51.0227,6980.0
2023-01-10 11:55:00,55.48,55.5,55.39,55.44,4644.0,51.0227,51.041,50.9399,50.9859,4644.0
2023-01-10 12:00:00,55.42,55.42,55.16,55.18,13096.0,50.9675,50.9675,50.7284,50.7468,13096.0
2023-01-10 12:05:00,55.18,55.31,55.18,55.26,17255.0,50.7468,50.8663,50.7468,50.8203,17255.0
2023-01-10 12:10:00,55.28,55.33,55.25,55.29,35289.0,50.8387,50.8847,50.8111,50.8479,35289.0
2023-01-10 12:15:00,55.29,55.32,55.23,55.24,43375.0,50.8479,50.8755,50.7927,50.8019,43375.0
2023-01-10 12:20:00,55.24,55.31,55.23,55.25,15438.0,50.8019,50.8663,50.7927,50.8111,15438.0
2023-01-10 12:25:00,55.25,55.25,55.17,55.18,9277.0,50.8111,50.8111,50.7376,50.7468,9277.0
2023-01-10 12:30:00,55.18,55.29,55.17,55.26,25363.0,50.7468,50.8479,50.7376,50.8203,25363.0
2023-01-10 12:35:00,55.26,55.31,55.2,55.3,18317.0,50.8203,50.8663,50.7651,50.8571,18317.0
2023-01-10 12:40:00,55.28,55.31,55.25,55.28,11559.0,50.8387,50.8663,50.8111,50.8387,11559.0
2023-01-10 12:45:00,55.27,55.3,55.22,55.28,6290.0,50.8295,50.8571,50.7835,50.8387,6290.0
2023-01-10 12:50:00,55.28,55.4,55.28,55.4,12289.0,50.8387,50.9491,50.8387,50.9491,12289.0
2023-01-10 12:55:00,55.39,55.57,55.38,55.57,23274.0,50.9399,51.1054,50.9307,51.1054,23274.0
2023-01-10 13:00:00,55.56,55.72,55.44,55.72,13749.0,51.0962,51.2434,50.9859,51.2434,13749.0
2023-01-10 13:05:00,55.79,55.82,55.73,55.82,2953.0,51.3077,51.3353,51.2526,51.3353,2953.0
2023-01-10 13:10:00,55.82,55.86,55.74,55.74,4558.0,51.3353,51.3721,51.2618,51.2618,4558.0
2023-01-10 13:15:00,55.74,55.78,55.7,55.76,4542.0,51.2618,51.2986,51.225,51.2802,4542.0
2023-01-10 13:20:00,55.74,55.88,55.72,55.88,4057.0,51.2618,51.3905,51.2434,51.3905,4057.0
2023-01-10 13:25:00,55.87,55.96,55.86,55.96,12328.0,51.3813,51.4641,51.3721,51.4641,12328.0
2023-01-10 13:30:00,55.95,56.09,55.94,55.97,10550.0,51.4549,51.5836,51.4457,51.4733,10550.0
2023-01-10 13:35:00,56.0,56.03,55.93,56.01,10831.0,51.5009,51.5285,51.4365,51.5101,10831.0
2023-01-10 13:40:00,56.01,56.07,56.0,56.04,4212.0,51.5101,51.5653,51.5009,51.5377,4212.0
2023-01-10 13:45:00,56.05,56.1,55.98,56.1,8211.0,51.5469,51.5928,51.4825,51.5928,8211.0
2023-01-10 13:50:00,56.1,56.13,56.07,56.08,4456.0,51.5928,51.6204,51.5653,51.5744,4456.0
2023-01-10 13:55:00,56.09,56.1,56.04,56.09,6224.0,51.5836,51.5928,51.5377,51.5836,6224.0
2023-01-10 14:00:00,56.1,56.2,56.1,56.14,10855.0,51.5928,51.6848,51.5928,51.6296,10855.0
2023-01-10 14:05:00,56.15,56.24,56.1,56.24,11258.0,51.6388,51.7216,51.5928,51.7216,11258.0
2023-01-10 14:10:00,56.23,56.3,56.23,56.28,12597.0,51.7124,51.7768,51.7124,51.7584,12597.0
2023-01-10 14:15:00,56.26,56.28,56.25,56.27,5259.0,51.74,51.7584,51.7308,51.7492,5259.0
2023-01-10 14:20:00,56.29,56.35,56.28,56.35,5551.0,51.7676,51.8228,51.7584,51.8228,5551.0
2023-01-10 14:25:00,56.34,56.42,56.3,56.37,10260.0,51.8136,51.8871,51.7768,51.8411,10260.0
2023-01-10 14:30:00,56.38,56.4,56.2,56.21,11075.0,51.8503,51.8687,51.6848,51.694,11075.0
2023-01-10 14:35:00,56.21,56.22,56.14,56.19,7602.0,51.694,51.7032,51.6296,51.6756,7602.0
2023-01-10 14:40:00,56.17,56.17,56.04,56.05,7540.0,51.6572,51.6572,51.5377,51.5469,7540.0
2023-01-10 14:45:00,56.04,56.09,56.0,56.06,4551.0,51.5377,51.5836,51.5009,51.5561,4551.0
2023-01-10 14:50:00,56.06,56.07,55.96,55.99,5818.0,51.5561,51.5653,51.4641,51.4917,5818.0
2023-01-10 14:55:00,56.0,56.01,55.94,55.98,5425.0,51.5009,51.5101,51.4457,51.4825,5425.0
2023-01-10 15:00:00,56.0,56.02,55.95,56.01,6513.0,51.5009,51.5193,51.4549,51.5101,6513.0
2023-01-10 15:05:00,56.02,56.02,55.92,55.96,8778.0,51.5193,51.5193,51.4273,51.4641,8778.0
2023-01-10 15:10:00,55.95,56.02,55.89,56.02,5769.0,51.4549,51.5193,51.3997,51.5193,5769.0
2023-01-10 15:15:00,56.04,56.11,56.04,56.07,9093.0,51.5377,51.602,51.5377,51.5653,9093.0
2023-01-10 15:20:00,56.07,56.12,56.05,56.1,9963.0,51.5653,51.6112,51.5469,51.5928,9963.0
2023-01-10 15:25:00,56.11,56.17,56.09,56.15,9190.0,51.602,51.6572,51.5836,51.6388,9190.0
2023-01-10 15:30:00,56.15,56.18,56.04,56.18,19726.0,51.6388,51.6664,51.5377,51.6664,19726.0
2023-01-10 15:35:00,56.18,56.18,56.1,56.15,10119.0,51.6664,51.6664,51.5928,51.6388,10119.0
2023-01-10 15:40:00,56.15,56.15,56.09,56.13,20036.0,51.6388,51.6388,51.5836,51.6204,20036.0
2023-01-10 15:45:00,56.14,56.26,56.14,56.21,22320.0,51.6296,51.74,51.6296,51.694,22320.0
2023-01-10 15:50:00,56.21,56.41,56.21,56.4,43548.0,51.694,51.8779,51.694,51.8687,43548.0
2023-01-10 15:55:00,56.41,56.49,56.39,56.46,101569.0,51.8779,51.9515,51.8595,51.9239,101569.0
2023-01-11 09:30:00,56.21,56.61,56.13,56.5,36182.0,51.694,52.0619,51.6204,51.9607,36182.0
2023-01-11 09:35:00,56.53,56.56,56.12,56.27,11094.0,51.9883,52.0159,51.6112,51.7492,11094.0
2023-01-11 09:40:00,56.35,56.39,56.27,56.35,3621.0,51.8228,51.8595,51.7492,51.8228,3621.0
2023-01-11 09:45:00,56.29,56.42,56.23,56.42,4961.0,51.7676,51.8871,51.7124,51.8871,4961.0
2023-01-11 09:50:00,56.42,56.53,56.42,56.52,52642.0,51.8871,51.9883,51.8871,51.9791,52642.0
2023-01-11 09:55:00,56.53,56.69,56.44,56.67,15151.0,51.9883,52.1354,51.9055,52.117,15151.0
2023-01-11 10:00:00,56.68,56.74,56.52,56.63,8873.0,52.1262,52.1814,51.9791,52.0803,8873.0
2023-01-11 10:05:00,56.64,56.67,56.52,56.58,8597.0,52.0895,52.117,51.9791,52.0343,8597.0
2023-01-11 10:10:00,56.6,56.62,56.54,56.55,5356.0,52.0527,52.0711,51.9975,52.0067,5356.0
2023-01-11 10:15:00,56.55,56.57,56.32,56.35,4624.0,52.0067,52.0251,51.7952,51.8228,4624.0
2023-01-11 10:20:00,56.36,56.5,56.33,56.44,4115.0,51.832,51.9607,51.8044,51.9055,4115.0
2023-01-11 10:25:00,56.41,56.68,56.39,56.68,28577.0,51.8779,52.1262,51.8595,52.1262,28577.0
2023-01-11 10:30:00,56.74,56.74,56.62,56.67,10915.0,52.1814,52.1814,52.0711,52.117,10915.0
2023-01-11 10:35:00,56.67,56.67,56.5,56.58,35843.0,52.117,52.117,51.9607,52.0343,35843.0
2023-01-11 10:40:00,56.61,56.71,56.61,56.62,6907.0,52.0619,52.1538,52.0619,52.0711,6907.0
2023-01-11 10:45:00,56.63,56.64,56.48,56.51,6767.0,52.0803,52.0895,51.9423,51.9699,6767.0
2023-01-11 10:50:00,56.5,56.56,56.42,56.42,11738.0,51.9607,52.0159,51.8871,51.8871,11738.0
2023-01-11 10:55:00,56.42,56.44,56.39,56.4,11776.0,51.8871,51.9055,51.8595,51.8687,11776.0
2023-01-11 11:00:00,56.39,56.54,56.39,56.54,8658.0,51.8595,51.9975,51.8595,51.9975,8658.0
2023-01-11 11:05:00,56.57,56.74,56.57,56.73,7750.0,52.0251,52.1814,52.0251,52.1722,7750.0
2023-01-11 11:10:00,56.72,56.78,56.7,56.7,6113.0,52.163,52.2182,52.1446,52.1446,6113.0
2023-01-11 11:15:00,56.71,56.72,56.65,56.69,4514.0,52.1538,52.163,52.0987,52.1354,4514.0
2023-01-11 11:20:00,56.7,56.78,56.65,56.68,26192.0,52.1446,52.2182,52.0987,52.1262,26192.0
2023-01-11 11:25:00,56.68,56.72,56.62,56.65,11421.0,52.1262,52.163,52.0711,52.0987,11421.0
2023-01-11 11:30:00,56.63,56.72,56.62,56.62,5824.0,52.0803,52.163,52.0711,52.0711,5824.0
2023-01-11 11:35:00,56.64,56.65,56.55,56.57,6513.0,52.0895,52.0987,52.0067,52.0251,6513.0
2023-01-11 11:40:00,56.57,56.59,56.55,56.58,5061.0,52.0251,52.0435,52.0067,52.0343,5061.0
2023-01-11 11:45:00,56.56,56.56,56.41,56.46,46956.0,52.0159,52.0159,51.8779,51.9239,46956.0
2023-01-11 11:50:00,56.46,56.46,56.37,56.43,7352.0,51.9239,51.9239,51.8411,51.8963,7352.0
2023-01-11 11:55:00,56.42,56.62,56.42,56.53,5793.0,51.8871,52.0711,51.8871,51.9883,5793.0
2023-01-11 12:00:00,56.59,56.6,56.51,56.51,2400.0,52.0435,52.0527,51.9699,51.9699,2400.0
2023-01-11 12:05:00,56.52,56.53,56.5,56.52,9914.0,51.9791,51.9883,51.9607,51.9791,9914.0
2023-01-11 12:10:00,56.53,56.64,56.53,56.64,7143.0,51.9883,52.0895,51.9883,52.0895,7143.0
2023-01-11 12:15:00,56.63,56.68,56.58,56.64,3704.0,52.0803,52.1262,52.0343,52.0895,3704.0
2023-01-11 12:20:00,56.62,56.74,56.57,56.71,3215.0,52.0711,52.1814,52.0251,52.1538,3215.0
2023-01-11 12:25:00,56.71,56.72,56.68,56.7,4196.0,52.1538,52.163,52.1262,52.1446,4196.0
2023-01-11 12:30:00,56.71,56.72,56.61,56.61,4260.0,52.1538,52.163,52.0619,52.0619,4260.0
2023-01-11 12:35:00,56.63,56.63,56.58,56.58,4894.0,52.0803,52.0803,52.0343,52.0343,4894.0
2023-01-11 12:40:00,56.57,56.62,56.55,56.62,3796.0,52.0251,52.0711,52.0067,52.0711,3796.0
2023-01-11 12:45:00,56.62,56.66,56.6,56.61,4382.0,52.0711,52.1079,52.0527,52.0619,4382.0
2023-01-11 12:50:00,56.62,56.67,56.6,56.63,2000.0,52.0711,52.117,52.0527,52.0803,2000.0
2023-01-11 12:55:00,56.61,56.68,56.61,56.66,4600.0,52.0619,52.1262,52.0619,52.1079,4600.0
2023-01-11 13:00:00,56.65,56.82,56.65,56.81,5484.0,52.0987,52.255,52.0987,52.2458,5484.0
2023-01-11 13:05:00,56.8,56.89,56.8,56.89,5561.0,52.2366,52.3194,52.2366,52.3194,5561.0
2023-01-11 13:10:00,56.9,56.94,56.84,56.9,7891.0,52.3286,52.3654,52.2734,52.3286,7891.0
2023-01-11 13:15:00,56.9,56.9,56.71,56.81,10473.0,52.3286,52.3286,52.1538,52.2458,10473.0
2023-01-11 13:20:00,56.77,56.84,56.71,56.84,3548.0,52.209,52.2734,52.1538,52.2734,3548.0
2023-01-11 13:25:00,56.85,57.02,56.85,57.01,13466.0,52.2826,52.4389,52.2826,52.4297,13466.0
2023-01-11 13:30:00,57.02,57.04,56.99,57.01,9001.0,52.4389,52.4573,52.4113,52.4297,9001.0
2023-01-11 13:35:00,56.98,56.99,56.92,56.93,3600.0,52.4021,52.4113,52.347,52.3562,3600.0
2023-01-11 13:40:00,56.93,56.97,56.91,56.91,8402.0,52.3562,52.3929,52.3378,52.3378,8402.0
2023-01-11 13:45:00,56.9,56.98,56.9,56.96,5000.0,52.3286,52.4021,52.3286,52.3837,5000.0
2023-01-11 13:50:00,56.95,56.95,56.86,56.87,2960.0,52.3746,52.3746,52.2918,52.301,2960.0
2023-01-11 13:55:00,56.9,56.96,56.89,56.96,3183.0,52.3286,52.3837,52.3194,52.3837,3183.0
2023-01-11 14:00:00,56.96,56.99,56.9,56.9,6975.0,52.3837,52.4113,52.3286,52.3286,6975.0
2023-01-11 14:05:00,56.9,56.91,56.87,56.89,4672.0,52.3286,52.3378,52.301,52.3194,4672.0
2023-01-11 14:10:00,56.89,56.98,56.89,56.95,6177.0,52.3194,52.4021,52.3194,52.3746,6177.0
2023-01-11 14:15:00,56.97,56.97,56.91,56.94,5356.0,52.3929,52.3929,52.3378,52.3654,5356.0
2023-01-11 14:20:00,56.94,56.98,56.91,56.96,3734.0,52.3654,52.4021,52.3378,52.3837,3734.0
2023-01-11 14:25:00,56.96,57.04,56.95,57.0,14073.0,52.3837,52.4573,52.3746,52.4205,14073.0
2023-01-11 14:30:00,57.0,57.0,56.93,57.0,7206.0,52.4205,52.4205,52.3562,52.4205,7206.0
2023-01-11 14:35:00,56.98,57.09,56.96,57.07,8148.0,52.4021,52.5033,52.3837,52.4849,8148.0
2023-01-11 14:40:00,57.06,57.08,57.01,57.08,12036.0,52.4757,52.4941,52.4297,52.4941,12036.0
2023-01-11 14:45:00,57.09,57.14,57.08,57.12,7616.0,52.5033,52.5493,52.4941,52.5309,7616.0
2023-01-11 14:50:00,57.11,57.11,57.06,57.1,8371.0,52.5217,52.5217,52.4757,52.5125,8371.0
2023-01-11 14:55:00,57.1,57.11,57.03,57.1,14380.0,52.5125,52.5217,52.4481,52.5125,14380.0
2023-01-11 15:00:00,57.1,57.22,57.1,57.2,13808.0,52.5125,52.6229,52.5125,52.6045,13808.0
2023-01-11 15:05:00,57.21,57.21,57.16,57.19,8751.0,52.6137,52.6137,52.5677,52.5953,8751.0
2023-01-11 15:10:00,57.19,57.28,57.19,57.25,19950.0,52.5953,52.678,52.5953,52.6504,19950.0
2023-01-11 15:15:00,57.25,57.31,57.24,57.25,10837.0,52.6504,52.7056,52.6413,52.6504,10837.0
2023-01-11 15:20:00,57.25,57.27,57.21,57.27,9404.0,52.6504,52.6688,52.6137,52.6688,9404.0
2023-01-11 15:25:00,57.27,57.33,57.24,57.24,15121.0,52.6688,52.724,52.6413,52.6413,15121.0
2023-01-11 15:30:00,57.22,57.22,57.11,57.12,13070.0,52.6229,52.6229,52.5217,52.5309,13070.0
2023-01-11 15:35:00,57.13,57.15,57.04,57.04,16558.0,52.5401,52.5585,52.4573,52.4573,16558.0
2023-01-11 15:40:00,57.05,57.09,57.02,57.08,19860.0,52.4665,52.5033,52.4389,52.4941,19860.0
2023-01-11 15:45:00,57.07,57.15,57.03,57.15,20967.0,52.4849,52.5585,52.4481,52.5585,20967.0
2023-01-11 15:50:00,57.15,57.15,56.97,57.07,61040.0,52.5585,52.5585,52.3929,52.4849,61040.0
2023-01-11 15:55:00,57.08,57.24,57.08,57.21,76132.0,52.4941,52.6413,52.4941,52.6137,76132.0
2023-01-12 09:30:00,57.64,57.83,57.39,57.45,18505.0,53.0091,53.1839,52.7792,52.8344,18505.0
2023-01-12 09:35:00,57.52,57.56,57.22,57.44,30521.0,52.8988,52.9355,52.6229,52.8252,30521.0
2023-01-12 09:40:00,57.46,57.46,56.95,57.02,42169.0,52.8436,52.8436,52.3746,52.4389,42169.0
2023-01-12 09:45:00,57.04,57.11,56.9,57.03,15531.0,52.4573,52.5217,52.3286,52.4481,15531.0
2023-01-12 09:50:00,57.0,57.07,56.95,56.99,19992.0,52.4205,52.4849,52.3746,52.4113,19992.0
2023-01-12 09:55:00,56.95,57.15,56.94,57.13,12558.0,52.3746,52.5585,52.3654,52.5401,12558.0
2023-01-12 10:00:00,57.22,57.49,57.2,57.48,7515.0,52.6229,52.8712,52.6045,52.862,7515.0
2023-01-12 10:05:00,57.49,57.7,57.34,57.39,14487.0,52.8712,53.0643,52.7332,52.7792,14487.0
2023-01-12 10:10:00,57.45,57.75,57.45,57.71,10927.0,52.8344,53.1103,52.8344,53.0735,10927.0
2023-01-12 10:15:00,57.74,57.78,57.67,57.68,7093.0,53.1011,53.1379,53.0367,53.0459,7093.0
2023-01-12 10:20:00,57.68,57.72,57.49,57.54,12621.0,53.0459,53.0827,52.8712,52.9172,12621.0
2023-01-12 10:25:00,57.57,57.65,57.34,57.47,15417.0,52.9447,53.0183,52.7332,52.8528,15417.0
2023-01-12 10:30:00,57.45,57.59,57.37,57.5,37093.0,52.8344,52.9631,52.7608,52.8804,37093.0
2023-01-12 10:35:00,57.51,57.6,57.48,57.57,6250.0,52.8896,52.9723,52.862,52.9447,6250.0
2023-01-12 10:40:00,57.57,57.58,57.29,57.41,24876.0,52.9447,52.9539,52.6872,52.7976,24876.0
2023-01-12 10:45:00,57.42,57.46,57.25,57.28,15865.0,52.8068,52.8436,52.6504,52.678,15865.0
2023-01-12 10:50:00,57.26,57.42,57.25,57.4,11806.0,52.6596,52.8068,52.6504,52.7884,11806.0
2023-01-12 10:55:00,57.41,57.62,57.41,57.44,12931.0,52.7976,52.9907,52.7976,52.8252,12931.0
2023-01-12 11:00:00,57.41,57.47,57.25,57.31,9500.0,52.7976,52.8528,52.6504,52.7056,9500.0
2023-01-12 11:05:00,57.34,57.44,57.31,57.38,5188.0,52.7332,52.8252,52.7056,52.77,5188.0
2023-01-12 11:10:00,57.39,57.42,57.33,57.39,4703.0,52.7792,52.8068,52.724,52.7792,4703.0
2023-01-12 11:15:00,57.41,57.65,57.4,57.65,20792.0,52.7976,53.0183,52.7884,53.0183,20792.0
2023-01-12 11:20:00,57.65,57.7,57.6,57.67,4300.0,53.0183,53.0643,52.9723,53.0367,4300.0
2023-01-12 11:25:00,57.67,57.84,57.65,57.66,27313.0,53.0367,53.193,53.0183,53.0275,27313.0
2023-01-12 11:30:00,57.64,57.69,57.53,57.56,7432.0,53.0091,53.0551,52.908,52.9355,7432.0
2023-01-12 11:35:00,57.6,57.75,57.57,57.73,3586.0,52.9723,53.1103,52.9447,53.0919,3586.0
2023-01-12 11:40:00,57.75,57.91,57.73,57.89,8947.0,53.1103,53.2574,53.0919,53.239,8947.0
2023-01-12 11:45:00,57.87,57.91,57.78,57.88,30380.0,53.2206,53.2574,53.1379,53.2298,30380.0
2023-01-12 11:50:00,57.86,57.95,57.85,57.95,4949.0,53.2114,53.2942,53.2022,53.2942,4949.0
2023-01-12 11:55:00,57.95,57.98,57.91,57.94,18596.0,53.2942,53.3218,53.2574,53.285,18596.0
2023-01-12 12:00:00,57.93,57.97,57.91,57.93,14534.0,53.2758,53.3126,53.2574,53.2758,14534.0
2023-01-12 12:05:00,57.92,58.11,57.87,58.07,18981.0,53.2666,53.4414,53.2206,53.4046,18981.0
2023-01-12 12:10:00,58.07,58.35,58.06,58.19,46459.0,53.4046,53.6621,53.3954,53.5149,46459.0
2023-01-12 12:15:00,58.18,58.3,58.13,58.23,16241.0,53.5057,53.6161,53.4597,53.5517,16241.0
2023-01-12 12:20:00,58.24,58.3,58.18,58.28,4202.0,53.5609,53.6161,53.5057,53.5977,4202.0
2023-01-12 12:25:00,58.25,58.37,58.23,58.34,114867.0,53.5701,53.6805,53.5517,53.6529,114867.0
2023-01-12 12:30:00,58.33,58.34,58.14,58.14,24376.0,53.6437,53.6529,53.4689,53.4689,24376.0
2023-01-12 12:35:00,58.14,58.18,58.09,58.14,8319.0,53.4689,53.5057,53.423,53.4689,8319.0
2023-01-12 12:40:00,58.16,58.17,58.1,58.17,13522.0,53.4873,53.4965,53.4322,53.4965,13522.0
2023-01-12 12:45:00,58.18,58.29,58.17,58.17,15613.0,53.5057,53.6069,53.4965,53.4965,15613.0
2023-01-12 12:50:00,58.17,58.29,58.15,58.2,34348.0,53.4965,53.6069,53.4781,53.5241,34348.0
2023-01-12 12:55:00,58.2,58.23,58.13,58.19,33138.0,53.5241,53.5517,53.4597,53.5149,33138.0
2023-01-12 13:00:00,58.23,58.28,58.18,58.26,6756.0,53.5517,53.5977,53.5057,53.5793,6756.0
2023-01-12 13:05:00,58.26,58.28,58.2,58.2,11307.0,53.5793,53.5977,53.5241,53.5241,11307.0
2023-01-12 13:10:00,58.19,58.36,58.13,58.36,56524.0,53.5149,53.6713,53.4597,53.6713,56524.0
2023-01-12 13:15:00,58.36,58.36,58.26,58.31,35525.0,53.6713,53.6713,53.5793,53.6253,35525.0
2023-01-12 13:20:00,58.29,58.29,58.2,58.2,22904.0,53.6069,53.6069,53.5241,53.5241,22904.0
2023-01-12 13:25:00,58.21,58.33,57.91,57.92,32040.0,53.5333,53.6437,53.2574,53.2666,32040.0
2023-01-12 13:30:00,57.9,57.96,57.76,57.93,19706.0,53.2482,53.3034,53.1195,53.2758,19706.0
2023-01-12 13:35:00,57.93,58.05,57.9,57.99,21564.0,53.2758,53.3862,53.2482,53.331,21564.0
2023-01-12 13:40:00,57.98,58.05,57.95,58.02,14233.0,53.3218,53.3862,53.2942,53.3586,14233.0
2023-01-12 13:45:00,58.04,58.19,58.03,58.19,11845.0,53.377,53.5149,53.3678,53.5149,11845.0
2023-01-12 13:50:00,58.18,58.3,58.17,58.28,9203.0,53.5057,53.6161,53.4965,53.5977,9203.0
2023-01-12 13:55:00,58.28,58.32,58.26,58.29,11426.0,53.5977,53.6345,53.5793,53.6069,11426.0
2023-01-12 14:00:00,58.3,58.35,58.19,58.21,12367.0,53.6161,53.6621,53.5149,53.5333,12367.0
2023-01-12 14:05:00,58.23,58.24,58.11,58.13,13551.0,53.5517,53.5609,53.4414,53.4597,13551.0
2023-01-12 14:10:00,58.13,58.16,58.06,58.11,8160.0,53.4597,53.4873,53.3954,53.4414,8160.0
2023-01-12 14:15:00,58.1,58.13,58.09,58.1,9397.0,53.4322,53.4597,53.423,53.4322,9397.0
2023-01-12 14:20:00,58.1,58.14,57.98,58.01,23353.0,53.4322,53.4689,53.3218,53.3494,23353.0
2023-01-12 14:25:00,58.01,58.05,57.93,57.96,14299.0,53.3494,53.3862,53.2758,53.3034,14299.0
2023-01-12 14:30:00,57.97,58.05,57.93,57.96,11904.0,53.3126,53.3862,53.2758,53.3034,11904.0
2023-01-12 14:35:00,57.95,57.99,57.93,57.93,8883.0,53.2942,53.331,53.2758,53.2758,8883.0
2023-01-12 14:40:00,57.95,57.96,57.86,57.88,11011.0,53.2942,53.3034,53.2114,53.2298,11011.0
2023-01-12 14:45:00,57.88,57.96,57.87,57.87,7888.0,53.2298,53.3034,53.2206,53.2206,7888.0
2023-01-12 14:50:00,57.86,57.86,57.75,57.83,14087.0,53.2114,53.2114,53.1103,53.1839,14087.0
2023-01-12 14:55:00,57.85,57.85,57.78,57.85,10939.0,53.2022,53.2022,53.1379,53.2022,10939.0
2023-01-12 15:00:00,57.85,57.85,57.71,57.8,10952.0,53.2022,53.2022,53.0735,53.1563,10952.0
2023-01-12 15:05:00,57.79,57.8,57.66,57.66,8919.0,53.1471,53.1563,53.0275,53.0275,8919.0
2023-01-12 15:10:00,57.66,57.7,57.59,57.7,23846.0,53.0275,53.0643,52.9631,53.0643,23846.0
2023-01-12 15:15:00,57.69,57.84,57.61,57.78,71015.0,53.0551,53.193,52.9815,53.1379,71015.0
2023-01-12 15:20:00,57.78,57.86,57.65,57.85,123822.0,53.1379,53.2114,53.0183,53.2022,123822.0
2023-01-12 15:25:00,57.85,57.85,57.77,57.79,8579.0,53.2022,53.2022,53.1287,53.1471,8579.0
2023-01-12 15:30:00,57.79,57.92,57.79,57.92,19403.0,53.1471,53.2666,53.1471,53.2666,19403.0
2023-01-12 15:35:00,57.91,57.93,57.78,57.8,14237.0,53.2574,53.2758,53.1379,53.1563,14237.0
2023-01-12 15:40:00,57.78,57.8,57.69,57.73,27559.0,53.1379,53.1563,53.0551,53.0919,27559.0
2023-01-12 15:45:00,57.73,57.74,57.66,57.71,60544.0,53.0919,53.1011,53.0275,53.0735,60544.0
2023-01-12 15:50:00,57.72,57.85,57.69,57.7,71832.0,53.0827,53.2022,53.0551,53.0643,71832.0
2023-01-12 15:55:00,57.72,57.81,57.7,57.77,201295.0,53.0827,53.1655,53.0643,53.1287,201295.0
2023-01-13 09:30:00,57.01,57.28,57.0,57.2,11926.0,52.4297,52.678,52.4205,52.6045,11926.0
2023-01-13 09:35:00,57.28,57.29,57.04,57.04,9811.0,52.678,52.6872,52.4573,52.4573,9811.0
2023-01-13 09:40:00,57.07,57.14,56.89,56.95,6809.0,52.4849,52.5493,52.3194,52.3746,6809.0
2023-01-13 09:45:00,56.98,57.09,56.9,57.05,19288.0,52.4021,52.5033,52.3286,52.4665,19288.0
2023-01-13 09:50:00,57.09,57.35,57.09,57.27,21234.0,52.5033,52.7424,52.5033,52.6688,21234.0
2023-01-13 09:55:00,57.29,57.31,57.18,57.23,4585.0,52.6872,52.7056,52.5861,52.6321,4585.0
2023-01-13 10:00:00,57.25,57.37,57.24,57.34,2947.0,52.6504,52.7608,52.6413,52.7332,2947.0
2023-01-13 10:05:00,57.35,57.43,57.2,57.2,5907.0,52.7424,52.816,52.6045,52.6045,5907.0
2023-01-13 10:10:00,57.19,57.4,57.19,57.39,8626.0,52.5953,52.7884,52.5953,52.7792,8626.0
2023-01-13 10:15:00,57.4,57.44,57.29,57.32,7184.0,52.7884,52.8252,52.6872,52.7148,7184.0
2023-01-13 10:20:00,57.34,57.48,57.3,57.48,5691.0,52.7332,52.862,52.6964,52.862,5691.0
2023-01-13 10:25:00,57.47,57.52,57.43,57.47,6148.0,52.8528,52.8988,52.816,52.8528,6148.0
2023-01-13 10:30:00,57.54,57.59,57.39,57.39,3781.0,52.9172,52.9631,52.7792,52.7792,3781.0
2023-01-13 10:35:00,57.4,57.52,57.4,57.44,6193.0,52.7884,52.8988,52.7884,52.8252,6193.0
2023-01-13 10:40:00,57.48,57.53,57.3,57.3,5701.0,52.862,52.908,52.6964,52.6964,5701.0
2023-01-13 10:45:00,57.26,57.36,57.25,57.36,2799.0,52.6596,52.7516,52.6504,52.7516,2799.0
2023-01-13 10:50:00,57.37,57.37,57.33,57.33,2871.0,52.7608,52.7608,52.724,52.724,2871.0
2023-01-13 10:55:00,57.35,57.38,57.18,57.22,4899.0,52.7424,52.77,52.5861,52.6229,4899.0
2023-01-13 11:00:00,57.23,57.24,57.13,57.19,2862.0,52.6321,52.6413,52.5401,52.5953,2862.0
2023-01-13 11:05:00,57.15,57.26,57.13,57.21,3758.0,52.5585,52.6596,52.5401,52.6137,3758.0
2023-01-13 11:10:00,57.18,57.28,57.15,57.15,12136.0,52.5861,52.678,52.5585,52.5585,12136.0
2023-01-13 11:15:00,57.15,57.23,57.12,57.23,13179.0,52.5585,52.6321,52.5309,52.6321,13179.0
2023-01-13 11:20:00,57.23,57.45,57.23,57.41,2564.0,52.6321,52.8344,52.6321,52.7976,2564.0
2023-01-13 11:25:00,57.45,57.46,57.34,57.42,3818.0,52.8344,52.8436,52.7332,52.8068,3818.0
2023-01-13 11:30:00,57.43,57.43,57.27,57.29,2063.0,52.816,52.816,52.6688,52.6872,2063.0
2023-01-13 11:35:00,57.27,57.27,57.15,57.15,6064.0,52.6688,52.6688,52.5585,52.5585,6064.0
2023-01-13 11:40:00,57.15,57.16,57.1,57.14,5605.0,52.5585,52.5677,52.5125,52.5493,5605.0
2023-01-13 11:45:00,57.1,57.1,57.02,57.07,3258.0,52.5125,52.5125,52.4389,52.4849,3258.0
2023-01-13 11:50:00,57.1,57.14,57.08,57.12,3622.0,52.5125,52.5493,52.4941,52.5309,3622.0
2023-01-13 11:55:00,57.13,57.24,57.09,57.22,2514.0,52.5401,52.6413,52.5033,52.6229,2514.0
2023-01-13 12:00:00,57.23,57.26,57.2,57.22,2938.0,52.6321,52.6596,52.6045,52.6229,2938.0
2023-01-13 12:05:00,57.22,57.3,57.2,57.29,2775.0,52.6229,52.6964,52.6045,52.6872,2775.0
2023-01-13 12:10:00,57.3,57.38,57.28,57.34,7025.0,52.6964,52.77,52.678,52.7332,7025.0
2023-01-13 12:15:00,57.33,57.39,57.32,57.34,3671.0,52.724,52.7792,52.7148,52.7332,3671.0
2023-01-13 12:20:00,57.34,57.39,57.27,57.27,4849.0,52.7332,52.7792,52.6688,52.6688,4849.0
2023-01-13 12:25:00,57.28,57.35,57.28,57.35,8458.0,52.678,52.7424,52.678,52.7424,8458.0
2023-01-13 12:30:00,57.35,57.35,57.26,57.31,7585.0,52.7424,52.7424,52.6596,52.7056,7585.0
2023-01-13 12:35:00,57.31,57.34,57.26,57.26,2819.0,52.7056,52.7332,52.6596,52.6596,2819.0
2023-01-13 12:40:00,57.27,57.39,57.27,57.38,40572.0,52.6688,52.7792,52.6688,52.77,40572.0
2023-01-13 12:45:00,57.4,57.53,57.4,57.49,5902.0,52.7884,52.908,52.7884,52.8712,5902.0
2023-01-13 12:50:00,57.46,57.47,57.42,57.43,4869.0,52.8436,52.8528,52.8068,52.816,4869.0
2023-01-13 12:55:00,57.44,57.5,57.42,57.45,4445.0,52.8252,52.8804,52.8068,52.8344,4445.0
2023-01-13 13:00:00,57.47,57.52,57.43,57.43,4225.0,52.8528,52.8988,52.816,52.816,4225.0
2023-01-13 13:05:00,57.43,57.48,57.42,57.47,3206.0,52.816,52.862,52.8068,52.8528,3206.0
2023-01-13 13:10:00,57.47,57.5,57.39,57.45,3409.0,52.8528,52.8804,52.7792,52.8344,3409.0
2023-01-13 13:15:00,57.45,57.46,57.38,57.38,5645.0,52.8344,52.8436,52.77,52.77,5645.0
2023-01-13 13:20:00,57.3,57.38,57.3,57.38,3406.0,52.6964,52.77,52.6964,52.77,3406.0
2023-01-13 13:25:00,57.39,57.47,57.39,57.45,3714.0,52.7792,52.8528,52.7792,52.8344,3714.0
2023-01-13 13:30:00,57.47,57.5,57.45,57.48,4829.0,52.8528,52.8804,52.8344,52.862,4829.0
2023-01-13 13:35:00,57.47,57.51,57.42,57.51,2676.0,52.8528,52.8896,52.8068,52.8896,2676.0
2023-01-13 13:40:00,57.51,57.6,57.5,57.54,5084.0,52.8896,52.9723,52.8804,52.9172,5084.0
2023-01-13 13:45:00,57.54,57.61,57.51,57.61,3250.0,52.9172,52.9815,52.8896,52.9815,3250.0
2023-01-13 13:50:00,57.6,57.6,57.54,57.54,2819.0,52.9723,52.9723,52.9172,52.9172,2819.0
2023-01-13 13:55:00,57.55,57.59,57.55,57.59,3490.0,52.9263,52.9631,52.9263,52.9631,3490.0
2023-01-13 14:00:00,57.59,57.68,57.59,57.66,4804.0,52.9631,53.0459,52.9631,53.0275,4804.0
2023-01-13 14:05:00,57.66,57.71,57.66,57.66,3538.0,53.0275,53.0735,53.0275,53.0275,3538.0
2023-01-13 14:10:00,57.65,57.7,57.64,57.68,5146.0,53.0183,53.0643,53.0091,53.0459,5146.0
2023-01-13 14:15:00,57.71,57.73,57.66,57.69,5169.0,53.0735,53.0919,53.0275,53.0551,5169.0
2023-01-13 14:20:00,57.69,57.7,57.65,57.69,4275.0,53.0551,53.0643,53.0183,53.0551,4275.0
2023-01-13 14:25:00,57.69,57.77,57.69,57.77,3620.0,53.0551,53.1287,53.0551,53.1287,3620.0
2023-01-13 14:30:00,57.79,57.85,57.78,57.84,8077.0,53.1471,53.2022,53.1379,53.193,8077.0
2023-01-13 14:35:00,57.87,57.87,57.8,57.82,9024.0,53.2206,53.2206,53.1563,53.1747,9024.0
2023-01-13 14:40:00,57.81,57.82,57.7,57.7,24492.0,53.1655,53.1747,53.0643,53.0643,24492.0
2023-01-13 14:45:00,57.68,57.68,57.59,57.63,4837.0,53.0459,53.0459,52.9631,52.9999,4837.0
2023-01-13 14:50:00,57.6,57.61,57.53,57.57,5759.0,52.9723,52.9815,52.908,52.9447,5759.0
2023-01-13 14:55:00,57.54,57.57,57.51,57.56,5514.0,52.9172,52.9447,52.8896,52.9355,5514.0
2023-01-13 15:00:00,57.56,57.57,57.52,57.57,6856.0,52.9355,52.9447,52.8988,52.9447,6856.0
2023-01-13 15:05:00,57.57,57.58,57.51,57.56,8371.0,52.9447,52.9539,52.8896,52.9355,8371.0
2023-01-13 15:10:00,57.54,57.57,57.52,57.53,9793.0,52.9172,52.9447,52.8988,52.908,9793.0
2023-01-13 15:15:00,57.53,57.56,57.51,57.52,7207.0,52.908,52.9355,52.8896,52.8988,7207.0
2023-01-13 15:20:00,57.52,57.59,57.51,57.59,11076.0,52.8988,52.9631,52.8896,52.9631,11076.0
2023-01-13 15:25:00,57.59,57.6,57.55,57.56,9905.0,52.9631,52.9723,52.9263,52.9355,9905.0
2023-01-13 15:30:00,57.57,57.58,57.45,57.47,8498.0,52.9447,52.9539,52.8344,52.8528,8498.0
2023-01-13 15:35:00,57.47,57.54,57.47,57.52,8184.0,52.8528,52.9172,52.8528,52.8988,8184.0
2023-01-13 15:40:00,57.52,57.53,57.38,57.39,14970.0,52.8988,52.908,52.77,52.7792,14970.0
2023-01-13 15:45:00,57.4,57.4,57.23,57.28,34373.0,52.7884,52.7884,52.6321,52.678,34373.0
2023-01-13 15:50:00,57.27,57.35,57.2,57.23,71442.0,52.6688,52.7424,52.6045,52.6321,71442.0
2023-01-13 15:55:00,57.23,57.3,57.19,57.26,133814.0,52.6321,52.6964,52.5953,52.6596,133814.0
2023-01-17 09:30:00,56.93,56.93,56.01,56.18,64035.0,52.3562,52.3562,51.5101,51.6664,64035.0
2023-01-17 09:35:00,56.23,56.53,56.22,56.36,40808.0,51.7124,51.9883,51.7032,51.832,40808.0
2023-01-17 09:40:00,56.35,56.57,56.3,56.54,24660.0,51.8228,52.0251,51.7768,51.9975,24660.0
2023-01-17 09:45:00,56.55,56.61,56.22,56.3,78720.0,52.0067,52.0619,51.7032,51.7768,78720.0
2023-01-17 09:50:00,56.3,56.37,56.25,56.36,18675.0,51.7768,51.8411,51.7308,51.832,18675.0
2023-01-17 09:55:00,56.37,56.56,56.34,56.45,27905.0,51.8411,52.0159,51.8136,51.9147,27905.0
2023-01-17 10:00:00,56.48,56.71,56.48,56.64,28559.0,51.9423,52.1538,51.9423,52.0895,28559.0
2023-01-17 10:05:00,56.65,56.8,56.58,56.65,39639.0,52.0987,52.2366,52.0343,52.0987,39639.0
2023-01-17 10:10:00,56.67,56.68,56.39,56.41,15668.0,52.117,52.1262,51.8595,51.8779,15668.0
2023-01-17 10:15:00,56.39,56.65,56.35,56.65,20122.0,51.8595,52.0987,51.8228,52.0987,20122.0
2023-01-17 10:20:00,56.67,56.78,56.64,56.65,23343.0,52.117,52.2182,52.0895,52.0987,23343.0
2023-01-17 10:25:00,56.69,56.75,56.54,56.55,95685.0,52.1354,52.1906,51.9975,52.0067,95685.0
2023-01-17 10:30:00,56.52,56.56,56.37,56.39,12037.0,51.9791,52.0159,51.8411,51.8595,12037.0
2023-01-17 10:35:00,56.39,56.42,56.08,56.16,21116.0,51.8595,51.8871,51.5744,51.648,21116.0
2023-01-17 10:40:00,56.18,56.25,56.1,56.21,15330.0,51.6664,51.7308,51.5928,51.694,15330.0
2023-01-17 10:45:00,56.29,56.53,56.26,56.51,13410.0,51.7676,51.9883,51.74,51.9699,13410.0
2023-01-17 10:50:00,56.48,56.5,56.37,56.43,13143.0,51.9423,51.9607,51.8411,51.8963,13143.0
2023-01-17 10:55:00,56.41,56.41,56.23,56.23,13967.0,51.8779,51.8779,51.7124,51.7124,13967.0
2023-01-17 11:00:00,56.25,56.3,56.13,56.24,11177.0,51.7308,51.7768,51.6204,51.7216,11177.0
2023-01-17 11:05:00,56.24,56.24,56.08,56.21,28514.0,51.7216,51.7216,51.5744,51.694,28514.0
2023-01-17 11:10:00,56.23,56.23,56.02,56.06,50633.0,51.7124,51.7124,51.5193,51.5561,50633.0
2023-01-17 11:15:00,56.05,56.19,55.98,56.19,16228.0,51.5469,51.6756,51.4825,51.6756,16228.0
2023-01-17 11:20:00,56.2,56.2,55.98,55.98,38222.0,51.6848,51.6848,51.4825,51.4825,38222.0
2023-01-17 11:25:00,55.96,56.08,55.87,56.08,30964.0,51.4641,51.5744,51.3813,51.5744,30964.0
2023-01-17 11:30:00,56.09,56.32,56.09,56.19,21328.0,51.5836,51.7952,51.5836,51.6756,21328.0
2023-01-17 11:35:00,56.21,56.47,56.13,56.47,14199.0,51.694,51.9331,51.6204,51.9331,14199.0
2023-01-17 11:40:00,56.49,56.51,56.44,56.47,9977.0,51.9515,51.9699,51.9055,51.9331,9977.0
2023-01-17 11:45:00,56.47,56.59,56.47,56.52,24951.0,51.9331,52.0435,51.9331,51.9791,24951.0
2023-01-17 11:50:00,56.52,56.55,56.45,56.5,16444.0,51.9791,52.0067,51.9147,51.9607,16444.0
2023-01-17 11:55:00,56.52,56.55,56.5,56.53,11091.0,51.9791,52.0067,51.9607,51.9883,11091.0
2023-01-17 12:00:00,56.53,56.63,56.51,56.63,14943.0,51.9883,52.0803,51.9699,52.0803,14943.0
2023-01-17 12:05:00,56.61,56.75,56.61,56.73,16333.0,52.0619,52.1906,52.0619,52.1722,16333.0
2023-01-17 12:10:00,56.71,56.74,56.69,56.71,10901.0,52.1538,52.1814,52.1354,52.1538,10901.0
2023-01-17 12:15:00,56.69,56.72,56.59,56.6,13234.0,52.1354,52.163,52.0435,52.0527,13234.0
2023-01-17 12:20:00,56.6,56.74,56.6,56.68,8565.0,52.0527,52.1814,52.0527,52.1262,8565.0
2023-01-17 12:25:00,56.68,56.76,56.67,56.74,15633.0,52.1262,52.1998,52.117,52.1814,15633.0
2023-01-17 12:30:00,56.75,56.89,56.71,56.89,54658.0,52.1906,52.3194,52.1538,52.3194,54658.0
2023-01-17 12:35:00,56.88,56.96,56.85,56.96,78356.0,52.3102,52.3837,52.2826,52.3837,78356.0
2023-01-17 12:40:00,56.96,57.03,56.9,57.0,18604.0,52.3837,52.4481,52.3286,52.4205,18604.0
2023-01-17 12:45:00,57.01,57.1,57.01,57.04,5832.0,52.4297,52.5125,52.4297,52.4573,5832.0
2023-01-17 12:50:00,57.04,57.14,57.04,57.12,7197.0,52.4573,52.5493,52.4573,52.5309,7197.0
2023-01-17 12:55:00,57.12,57.13,56.96,56.98,10203.0,52.5309,52.5401,52.3837,52.4021,10203.0
2023-01-17 13:00:00,56.98,57.04,56.97,57.01,6432.0,52.4021,52.4573,52.3929,52.4297,6432.0
2023-01-17 13:05:00,57.0,57.0,56.88,56.89,5644.0,52.4205,52.4205,52.3102,52.3194,5644.0
2023-01-17 13:10:00,56.85,56.85,56.71,56.75,16545.0,52.2826,52.2826,52.1538,52.1906,16545.0
2023-01-17 13:15:00,56.75,56.85,56.75,56.82,14022.0,52.1906,52.2826,52.1906,52.255,14022.0
2023-01-17 13:20:00,56.84,56.93,56.79,56.93,5600.0,52.2734,52.3562,52.2274,52.3562,5600.0
2023-01-17 13:25:00,56.92,57.07,56.91,57.07,12104.0,52.347,52.4849,52.3378,52.4849,12104.0
2023-01-17 13:30:00,57.05,57.06,56.89,56.9,16777.0,52.4665,52.4757,52.3194,52.3286,16777.0
2023-01-17 13:35:00,56.88,57.07,56.88,57.07,6067.0,52.3102,52.4849,52.3102,52.4849,6067.0
2023-01-17 13:40:00,57.09,57.09,57.01,57.02,10684.0,52.5033,52.5033,52.4297,52.4389,10684.0
2023-01-17 13:45:00,57.01,57.07,56.95,57.07,8403.0,52.4297,52.4849,52.3746,52.4849,8403.0
2023-01-17 13:50:00,57.07,57.09,57.01,57.05,9722.0,52.4849,52.5033,52.4297,52.4665,9722.0
2023-01-17 13:55:00,57.06,57.06,57.0,57.02,8101.0,52.4757,52.4757,52.4205,52.4389,8101.0
2023-01-17 14:00:00,57.01,57.02,56.92,56.97,6300.0,52.4297,52.4389,52.347,52.3929,6300.0
2023-01-17 14:05:00,56.97,57.02,56.92,56.94,9592.0,52.3929,52.4389,52.347,52.3654,9592.0
2023-01-17 14:10:00,56.95,56.95,56.6,56.61,35241.0,52.3746,52.3746,52.0527,52.0619,35241.0
2023-01-17 14:15:00,56.59,56.6,56.49,56.55,17830.0,52.0435,52.0527,51.9515,52.0067,17830.0
2023-01-17 14:20:00,56.55,56.58,56.49,56.55,9041.0,52.0067,52.0343,51.9515,52.0067,9041.0
2023-01-17 14:25:00,56.56,56.59,56.45,56.45,10093.0,52.0159,52.0435,51.9147,51.9147,10093.0
2023-01-17 14:30:00,56.46,56.6,56.46,56.6,13040.0,51.9239,52.0527,51.9239,52.0527,13040.0
2023-01-17 14:35:00,56.6,56.73,56.6,56.71,8284.0,52.0527,52.1722,52.0527,52.1538,8284.0
2023-01-17 14:40:00,56.71,56.88,56.7,56.81,12779.0,52.1538,52.3102,52.1446,52.2458,12779.0
2023-01-17 14:45:00,56.8,56.8,56.72,56.79,8401.0,52.2366,52.2366,52.163,52.2274,8401.0
2023-01-17 14:50:00,56.8,56.9,56.8,56.9,13108.0,52.2366,52.3286,52.2366,52.3286,13108.0
2023-01-17 14:55:00,56.91,56.91,56.83,56.89,16550.0,52.3378,52.3378,52.2642,52.3194,16550.0
2023-01-17 15:00:00,56.89,57.02,56.86,57.02,15658.0,52.3194,52.4389,52.2918,52.4389,15658.0
2023-01-17 15:05:00,57.01,57.12,57.01,57.07,15381.0,52.4297,52.5309,52.4297,52.4849,15381.0
2023-01-17 15:10:00,57.07,57.08,57.02,57.05,13228.0,52.4849,52.4941,52.4389,52.4665,13228.0
2023-01-17 15:15:00,57.05,57.07,56.99,57.05,16440.0,52.4665,52.4849,52.4113,52.4665,16440.0
2023-01-17 15:20:00,57.04,57.06,57.0,57.04,18580.0,52.4573,52.4757,52.4205,52.4573,18580.0
2023-01-17 15:25:00,57.05,57.06,56.98,57.02,21781.0,52.4665,52.4757,52.4021,52.4389,21781.0
2023-01-17 15:30:00,57.01,57.07,56.9,56.98,25649.0,52.4297,52.4849,52.3286,52.4021,25649.0
2023-01-17 15:35:00,56.98,57.08,56.94,57.08,34092.0,52.4021,52.4941,52.3654,52.4941,34092.0
2023-01-17 15:40:00,57.07,57.07,56.97,56.97,36094.0,52.4849,52.4849,52.3929,52.3929,36094.0
2023-01-17 15:45:00,56.97,56.99,56.87,56.92,51006.0,52.3929,52.4113,52.301,52.347,51006.0
2023-01-17 15:50:00,56.93,56.95,56.86,56.95,96565.0,52.3562,52.3746,52.2918,52.3746,96565.0
2023-01-17 15:55:00,56.95,57.0,56.94,56.98,140029.0,52.3746,52.4205,52.3654,52.4021,140029.0
2023-01-18 09:30:00,59.46,59.89,58.9,59.64,111809.0,54.6829,55.0783,54.1679,54.8484,111809.0
2023-01-18 09:35:00,59.64,59.64,59.09,59.26,45161.0,54.8484,54.8484,54.3426,54.499,45161.0
2023-01-18 09:40:00,59.25,59.4,59.1,59.28,39528.0,54.4898,54.6277,54.3518,54.5174,39528.0
2023-01-18 09:45:00,59.32,59.39,58.89,58.97,53959.0,54.5541,54.6185,54.1587,54.2323,53959.0
2023-01-18 09:50:00,58.98,59.44,58.8,59.3,91767.0,54.2415,54.6645,54.0759,54.5357,91767.0
2023-01-18 09:55:00,59.27,59.3,58.85,58.87,55281.0,54.5082,54.5357,54.1219,54.1403,55281.0
2023-01-18 10:00:00,58.9,59.05,58.7,58.72,44844.0,54.1679,54.3058,53.984,54.0023,44844.0
2023-01-18 10:05:00,58.72,58.74,58.5,58.58,46697.0,54.0023,54.0207,53.8,53.8736,46697.0
2023-01-18 10:10:00,58.59,59.05,58.58,59.05,31921.0,53.8828,54.3058,53.8736,54.3058,31921.0
2023-01-18 10:15:00,59.05,59.1,58.64,58.81,28016.0,54.3058,54.3518,53.9288,54.0851,28016.0
2023-01-18 10:20:00,58.84,58.96,58.81,58.96,10477.0,54.1127,54.2231,54.0851,54.2231,10477.0
2023-01-18 10:25:00,58.97,59.18,58.96,59.12,20467.0,54.2323,54.4254,54.2231,54.3702,20467.0
2023-01-18 10:30:00,59.14,59.14,58.95,58.98,12361.0,54.3886,54.3886,54.2139,54.2415,12361.0
2023-01-18 10:35:00,59.01,59.1,58.75,58.78,12537.0,54.269,54.3518,54.0299,54.0575,12537.0
2023-01-18 10:40:00,58.83,58.99,58.81,58.86,17731.0,54.1035,54.2507,54.0851,54.1311,17731.0
2023-01-18 10:45:00,58.88,58.96,58.88,58.95,17591.0,54.1495,54.2231,54.1495,54.2139,17591.0
2023-01-18 10:50:00,58.93,58.93,58.56,58.56,76198.0,54.1955,54.1955,53.8552,53.8552,76198.0
2023-01-18 10:55:00,58.53,58.93,58.53,58.91,65532.0,53.8276,54.1955,53.8276,54.1771,65532.0
2023-01-18 11:00:00,58.91,58.93,58.56,58.56,20526.0,54.1771,54.1955,53.8552,53.8552,20526.0
2023-01-18 11:05:00,58.58,58.59,58.4,58.54,20531.0,53.8736,53.8828,53.7081,53.8368,20531.0
2023-01-18 11:10:00,58.54,58.63,58.48,58.57,21654.0,53.8368,53.9196,53.7816,53.8644,21654.0
2023-01-18 11:15:00,58.57,58.6,58.49,58.55,18957.0,53.8644,53.892,53.7908,53.846,18957.0
2023-01-18 11:20:00,58.55,58.55,58.34,58.34,21460.0,53.846,53.846,53.6529,53.6529,21460.0
2023-01-18 11:25:00,58.33,58.46,58.26,58.41,22163.0,53.6437,53.7632,53.5793,53.7173,22163.0
2023-01-18 11:30:00,58.39,58.39,58.3,58.37,19926.0,53.6989,53.6989,53.6161,53.6805,19926.0
2023-01-18 11:35:00,58.36,58.36,58.0,58.02,22636.0,53.6713,53.6713,53.3402,53.3586,22636.0
2023-01-18 11:40:00,58.02,58.1,57.92,57.96,16375.0,53.3586,53.4322,53.2666,53.3034,16375.0
2023-01-18 11:45:00,57.95,58.23,57.95,58.23,23760.0,53.2942,53.5517,53.2942,53.5517,23760.0
2023-01-18 11:50:00,58.21,58.21,57.96,57.96,14478.0,53.5333,53.5333,53.3034,53.3034,14478.0
2023-01-18 11:55:00,57.99,58.12,57.99,58.08,11120.0,53.331,53.4506,53.331,53.4138,11120.0
2023-01-18 12:00:00,58.09,58.1,57.83,57.84,15498.0,53.423,53.4322,53.1839,53.193,15498.0
2023-01-18 12:05:00,57.85,57.87,57.74,57.84,13956.0,53.2022,53.2206,53.1011,53.193,13956.0
2023-01-18 12:10:00,57.82,58.07,57.79,58.01,21496.0,53.1747,53.4046,53.1471,53.3494,21496.0
2023-01-18 12:15:00,58.01,58.01,57.76,57.81,15430.0,53.3494,53.3494,53.1195,53.1655,15430.0
2023-01-18 12:20:00,57.81,57.82,57.7,57.73,15021.0,53.1655,53.1747,53.0643,53.0919,15021.0
2023-01-18 12:25:00,57.73,57.78,57.66,57.72,19636.0,53.0919,53.1379,53.0275,53.0827,19636.0
2023-01-18 12:30:00,57.71,57.87,57.64,57.85,16023.0,53.0735,53.2206,53.0091,53.2022,16023.0
2023-01-18 12:35:00,57.85,57.91,57.81,57.83,12934.0,53.2022,53.2574,53.1655,53.1839,12934.0
2023-01-18 12:40:00,57.84,57.87,57.78,57.85,18764.0,53.193,53.2206,53.1379,53.2022,18764.0
2023-01-18 12:45:00,57.84,57.89,57.78,57.88,174983.0,53.193,53.239,53.1379,53.2298,174983.0
2023-01-18 12:50:00,57.88,57.95,57.76,57.76,36788.0,53.2298,53.2942,53.1195,53.1195,36788.0
2023-01-18 12:55:00,57.77,57.77,57.49,57.55,45961.0,53.1287,53.1287,52.8712,52.9263,45961.0
2023-01-18 13:00:00,57.57,57.74,57.56,57.67,27434.0,52.9447,53.1011,52.9355,53.0367,27434.0
2023-01-18 13:05:00,57.69,57.77,57.66,57.68,19578.0,53.0551,53.1287,53.0275,53.0459,19578.0
2023-01-18 13:10:00,57.68,57.77,57.64,57.71,19587.0,53.0459,53.1287,53.0091,53.0735,19587.0
2023-01-18 13:15:00,57.73,57.89,57.7,57.88,15275.0,53.0919,53.239,53.0643,53.2298,15275.0
2023-01-18 13:20:00,57.89,57.96,57.81,57.81,16487.0,53.239,53.3034,53.1655,53.1655,16487.0
2023-01-18 13:25:00,57.8,57.89,57.8,57.87,11485.0,53.1563,53.239,53.1563,53.2206,11485.0
2023-01-18 13:30:00,57.86,58.06,57.84,57.87,103728.0,53.2114,53.3954,53.193,53.2206,103728.0
2023-01-18 13:35:00,57.85,58.1,57.81,58.06,14067.0,53.2022,53.4322,53.1655,53.3954,14067.0
2023-01-18 13:40:00,58.06,58.2,58.05,58.19,24936.0,53.3954,53.5241,53.3862,53.5149,24936.0
2023-01-18 13:45:00,58.19,58.27,58.19,58.27,13181.0,53.5149,53.5885,53.5149,53.5885,13181.0
2023-01-18 13:50:00,58.28,58.42,58.28,58.42,15007.0,53.5977,53.7264,53.5977,53.7264,15007.0
2023-01-18 13:55:00,58.42,58.43,58.32,58.32,14858.0,53.7264,53.7356,53.6345,53.6345,14858.0
2023-01-18 14:00:00,58.34,58.34,58.23,58.29,13728.0,53.6529,53.6529,53.5517,53.6069,13728.0
2023-01-18 14:05:00,58.3,58.39,58.23,58.35,19540.0,53.6161,53.6989,53.5517,53.6621,19540.0
2023-01-18 14:10:00,58.36,58.46,58.36,58.4,13186.0,53.6713,53.7632,53.6713,53.7081,13186.0
2023-01-18 14:15:00,58.41,58.43,58.36,58.4,13670.0,53.7173,53.7356,53.6713,53.7081,13670.0
2023-01-18 14:20:00,58.41,58.49,58.4,58.44,19066.0,53.7173,53.7908,53.7081,53.7448,19066.0
2023-01-18 14:25:00,58.44,58.58,58.42,58.5,23138.0,53.7448,53.8736,53.7264,53.8,23138.0
2023-01-18 14:30:00,58.51,58.57,58.4,58.46,15212.0,53.8092,53.8644,53.7081,53.7632,15212.0
2023-01-18 14:35:00,58.46,58.54,58.44,58.5,22352.0,53.7632,53.8368,53.7448,53.8,22352.0
2023-01-18 14:40:00,58.5,58.66,58.48,58.66,16160.0,53.8,53.9472,53.7816,53.9472,16160.0
2023-01-18 14:45:00,58.67,58.72,58.62,58.68,25878.0,53.9564,54.0023,53.9104,53.9656,25878.0
2023-01-18 14:50:00,58.68,58.76,58.68,58.73,26967.0,53.9656,54.0391,53.9656,54.0115,26967.0
2023-01-18 14:55:00,58.73,58.73,58.6,58.7,21923.0,54.0115,54.0115,53.892,53.984,21923.0
2023-01-18 15:00:00,58.7,58.75,58.63,58.72,25036.0,53.984,54.0299,53.9196,54.0023,25036.0
2023-01-18 15:05:00,58.73,58.82,58.7,58.76,25797.0,54.0115,54.0943,53.984,54.0391,25797.0
2023-01-18 15:10:00,58.77,58.83,58.69,58.72,41343.0,54.0483,54.1035,53.9748,54.0023,41343.0
2023-01-18 15:15:00,58.73,58.82,58.67,58.79,33272.0,54.0115,54.0943,53.9564,54.0667,33272.0
2023-01-18 15:20:00,58.8,58.87,58.78,58.84,35055.0,54.0759,54.1403,54.0575,54.1127,35055.0
2023-01-18 15:25:00,58.84,58.9,58.79,58.86,38278.0,54.1127,54.1679,54.0667,54.1311,38278.0
2023-01-18 15:30:00,58.84,58.84,58.65,58.68,51215.0,54.1127,54.1127,53.938,53.9656,51215.0
2023-01-18 15:35:00,58.69,58.8,58.68,58.7,57781.0,53.9748,54.0759,53.9656,53.984,57781.0
2023-01-18 15:40:00,58.7,58.7,58.49,58.61,80020.0,53.984,53.984,53.7908,53.9012,80020.0
2023-01-18 15:45:00,58.61,58.68,58.54,58.6,86232.0,53.9012,53.9656,53.8368,53.892,86232.0
2023-01-18 15:50:00,58.59,58.72,58.57,58.7,134635.0,53.8828,54.0023,53.8644,53.984,134635.0
2023-01-18 15:55:00,58.7,58.81,58.68,58.7,305536.0,53.984,54.0851,53.9656,53.984,305536.0
2023-01-19 09:30:00,58.59,58.59,57.81,58.0,28482.0,53.8828,53.8828,53.1655,53.3402,28482.0
2023-01-19 09:35:00,57.93,58.31,57.92,58.29,16447.0,53.2758,53.6253,53.2666,53.6069,16447.0
2023-01-19 09:40:00,58.31,58.36,58.1,58.13,13155.0,53.6253,53.6713,53.4322,53.4597,13155.0
2023-01-19 09:45:00,58.11,58.16,57.65,57.7,58435.0,53.4414,53.4873,53.0183,53.0643,58435.0
2023-01-19 09:50:00,57.73,57.91,57.37,57.54,92091.0,53.0919,53.2574,52.7608,52.9172,92091.0
2023-01-19 09:55:00,57.55,57.75,57.45,57.63,15891.0,52.9263,53.1103,52.8344,52.9999,15891.0
2023-01-19 10:00:00,57.63,57.85,57.63,57.66,11729.0,52.9999,53.2022,52.9999,53.0275,11729.0
2023-01-19 10:05:00,57.7,57.74,57.57,57.67,10339.0,53.0643,53.1011,52.9447,53.0367,10339.0
2023-01-19 10:10:00,57.64,57.64,57.16,57.22,18728.0,53.0091,53.0091,52.5677,52.6229,18728.0
2023-01-19 10:15:00,57.19,57.64,57.16,57.54,18274.0,52.5953,53.0091,52.5677,52.9172,18274.0
2023-01-19 10:20:00,57.53,57.58,57.42,57.44,8630.0,52.908,52.9539,52.8068,52.8252,8630.0
2023-01-19 10:25:00,57.44,57.52,57.26,57.27,66815.0,52.8252,52.8988,52.6596,52.6688,66815.0
2023-01-19 10:30:00,57.29,57.56,57.28,57.47,49461.0,52.6872,52.9355,52.678,52.8528,49461.0
2023-01-19 10:35:00,57.47,57.6,57.33,57.55,12775.0,52.8528,52.9723,52.724,52.9263,12775.0
2023-01-19 10:40:00,57.55,57.58,57.46,57.48,7687.0,52.9263,52.9539,52.8436,52.862,7687.0
2023-01-19 10:45:00,57.5,57.53,57.37,57.4,9838.0,52.8804,52.908,52.7608,52.7884,9838.0
2023-01-19 10:50:00,57.42,57.44,57.29,57.29,4800.0,52.8068,52.8252,52.6872,52.6872,4800.0
2023-01-19 10:55:00,57.28,57.37,57.22,57.37,21042.0,52.678,52.7608,52.6229,52.7608,21042.0
2023-01-19 11:00:00,57.37,57.57,57.37,57.55,18524.0,52.7608,52.9447,52.7608,52.9263,18524.0
2023-01-19 11:05:00,57.54,57.54,57.46,57.53,6404.0,52.9172,52.9172,52.8436,52.908,6404.0
2023-01-19 11:10:00,57.52,57.85,57.52,57.7,46632.0,52.8988,53.2022,52.8988,53.0643,46632.0
2023-01-19 11:15:00,57.7,57.73,57.64,57.69,8188.0,53.0643,53.0919,53.0091,53.0551,8188.0
2023-01-19 11:20:00,57.67,57.87,57.6,57.84,10100.0,53.0367,53.2206,52.9723,53.193,10100.0
2023-01-19 11:25:00,57.87,57.9,57.64,57.65,11698.0,53.2206,53.2482,53.0091,53.0183,11698.0
2023-01-19 11:30:00,57.64,57.65,57.31,57.32,29394.0,53.0091,53.0183,52.7056,52.7148,29394.0
2023-01-19 11:35:00,57.33,57.42,57.32,57.39,11905.0,52.724,52.8068,52.7148,52.7792,11905.0
2023-01-19 11:40:00,57.39,57.39,57.19,57.22,16991.0,52.7792,52.7792,52.5953,52.6229,16991.0
2023-01-19 11:45:00,57.23,57.32,57.17,57.32,30589.0,52.6321,52.7148,52.5769,52.7148,30589.0
2023-01-19 11:50:00,57.32,57.42,57.3,57.42,11161.0,52.7148,52.8068,52.6964,52.8068,11161.0
2023-01-19 11:55:00,57.44,57.53,57.37,57.51,10642.0,52.8252,52.908,52.7608,52.8896,10642.0
2023-01-19 12:00:00,57.52,57.61,57.5,57.53,10893.0,52.8988,52.9815,52.8804,52.908,10893.0
2023-01-19 12:05:00,57.52,57.55,57.25,57.3,17045.0,52.8988,52.9263,52.6504,52.6964,17045.0
2023-01-19 12:10:00,57.3,57.45,57.28,57.44,17569.0,52.6964,52.8344,52.678,52.8252,17569.0
2023-01-19 12:15:00,57.48,57.64,57.43,57.55,12693.0,52.862,53.0091,52.816,52.9263,12693.0
2023-01-19 12:20:00,57.56,57.56,57.42,57.46,9051.0,52.9355,52.9355,52.8068,52.8436,9051.0
2023-01-19 12:25:00,57.47,57.61,57.46,57.61,8255.0,52.8528,52.9815,52.8436,52.9815,8255.0
2023-01-19 12:30:00,57.64,57.71,57.61,57.62,8132.0,53.0091,53.0735,52.9815,52.9907,8132.0
2023-01-19 12:35:00,57.6,57.7,57.59,57.68,13889.0,52.9723,53.0643,52.9631,53.0459,13889.0
2023-01-19 12:40:00,57.69,57.73,57.61,57.72,9823.0,53.0551,53.0919,52.9815,53.0827,9823.0
2023-01-19 12:45:00,57.73,57.76,57.68,57.7,7946.0,53.0919,53.1195,53.0459,53.0643,7946.0
2023-01-19 12:50:00,57.72,57.87,57.72,57.84,9331.0,53.0827,53.2206,53.0827,53.193,9331.0
2023-01-19 12:55:00,57.8,57.85,57.76,57.83,9001.0,53.1563,53.2022,53.1195,53.1839,9001.0
2023-01-19 13:00:00,57.85,57.96,57.79,57.94,11767.0,53.2022,53.3034,53.1471,53.285,11767.0
2023-01-19 13:05:00,57.94,57.94,57.83,57.9,6616.0,53.285,53.285,53.1839,53.2482,6616.0
2023-01-19 13:10:00,57.91,58.0,57.87,57.97,9637.0,53.2574,53.3402,53.2206,53.3126,9637.0
2023-01-19 13:15:00,57.97,57.98,57.86,57.98,13723.0,53.3126,53.3218,53.2114,53.3218,13723.0
2023-01-19 13:20:00,57.99,58.07,57.98,58.04,10435.0,53.331,53.4046,53.3218,53.377,10435.0
2023-01-19 13:25:00,58.04,58.06,57.98,58.04,9001.0,53.377,53.3954,53.3218,53.377,9001.0
2023-01-19 13:30:00,58.03,58.12,58.01,58.05,13271.0,53.3678,53.4506,53.3494,53.3862,13271.0
2023-01-19 13:35:00,58.05,58.19,58.03,58.18,11456.0,53.3862,53.5149,53.3678,53.5057,11456.0
2023-01-19 13:40:00,58.19,58.26,58.07,58.09,15282.0,53.5149,53.5793,53.4046,53.423,15282.0
2023-01-19 13:45:00,58.1,58.15,58.03,58.04,27560.0,53.4322,53.4781,53.3678,53.377,27560.0
2023-01-19 13:50:00,58.05,58.05,57.94,57.95,9680.0,53.3862,53.3862,53.285,53.2942,9680.0
2023-01-19 13:55:00,57.96,58.1,57.88,58.07,22153.0,53.3034,53.4322,53.2298,53.4046,22153.0
2023-01-19 14:00:00,58.08,58.1,57.96,57.98,22931.0,53.4138,53.4322,53.3034,53.3218,22931.0
2023-01-19 14:05:00,57.98,58.12,57.92,58.1,14050.0,53.3218,53.4506,53.2666,53.4322,14050.0
2023-01-19 14:10:00,58.1,58.35,58.08,58.33,14155.0,53.4322,53.6621,53.4138,53.6437,14155.0
2023-01-19 14:15:00,58.34,58.37,58.25,58.33,10166.0,53.6529,53.6805,53.5701,53.6437,10166.0
2023-01-19 14:20:00,58.33,58.54,58.32,58.52,18248.0,53.6437,53.8368,53.6345,53.8184,18248.0
2023-01-19 14:25:00,58.51,58.64,58.46,58.6,12973.0,53.8092,53.9288,53.7632,53.892,12973.0
2023-01-19 14:30:00,58.61,58.64,58.56,58.63,13864.0,53.9012,53.9288,53.8552,53.9196,13864.0
2023-01-19 14:35:00,58.63,58.69,58.62,58.63,11058.0,53.9196,53.9748,53.9104,53.9196,11058.0
2023-01-19 14:40:00,58.64,58.72,58.61,58.67,14330.0,53.9288,54.0023,53.9012,53.9564,14330.0
2023-01-19 14:45:00,58.7,58.75,58.62,58.65,25829.0,53.984,54.0299,53.9104,53.938,25829.0
2023-01-19 14:50:00,58.65,58.77,58.64,58.77,31538.0,53.938,54.0483,53.9288,54.0483,31538.0
2023-01-19 14:55:00,58.78,58.9,58.61,58.62,38162.0,54.0575,54.1679,53.9012,53.9104,38162.0
2023-01-19 15:00:00,58.62,58.65,58.57,58.57,13162.0,53.9104,53.938,53.8644,53.8644,13162.0
2023-01-19 15:05:00,58.56,58.56,58.46,58.52,20863.0,53.8552,53.8552,53.7632,53.8184,20863.0
2023-01-19 15:10:00,58.53,58.69,58.52,58.69,17029.0,53.8276,53.9748,53.8184,53.9748,17029.0
2023-01-19 15:15:00,58.7,58.75,58.65,58.74,20080.0,53.984,54.0299,53.938,54.0207,20080.0
2023-01-19 15:20:00,58.74,58.79,58.71,58.77,22947.0,54.0207,54.0667,53.9932,54.0483,22947.0
2023-01-19 15:25:00,58.77,58.78,58.6,58.66,27182.0,54.0483,54.0575,53.892,53.9472,27182.0
2023-01-19 15:30:00,58.68,58.69,58.52,58.52,24490.0,53.9656,53.9748,53.8184,53.8184,24490.0
2023-01-19 15:35:00,58.52,58.53,58.42,58.44,28983.0,53.8184,53.8276,53.7264,53.7448,28983.0
2023-01-19 15:40:00,58.43,58.43,58.37,58.41,29856.0,53.7356,53.7356,53.6805,53.7173,29856.0
2023-01-19 15:45:00,58.41,58.54,58.41,58.46,34840.0,53.7173,53.8368,53.7173,53.7632,34840.0
2023-01-19 15:50:00,58.44,58.49,58.27,58.29,80558.0,53.7448,53.7908,53.5885,53.6069,80558.0
2023-01-19 15:55:00,58.28,58.28,58.14,58.2,143824.0,53.5977,53.5977,53.4689,53.5241,143824.0
2023-01-20 09:30:00,58.11,58.25,57.67,57.68,89668.0,53.4414,53.5701,53.0367,53.0459,89668.0
2023-01-20 09:35:00,57.64,57.68,57.08,57.57,27184.0,53.0091,53.0459,52.4941,52.9447,27184.0
2023-01-20 09:40:00,57.56,57.82,57.52,57.73,21241.0,52.9355,53.1747,52.8988,53.0919,21241.0
2023-01-20 09:45:00,57.68,57.68,57.46,57.49,77830.0,53.0459,53.0459,52.8436,52.8712,77830.0
2023-01-20 09:50:00,57.48,57.71,57.46,57.47,12411.0,52.862,53.0735,52.8436,52.8528,12411.0
2023-01-20 09:55:00,57.43,57.66,57.42,57.65,10389.0,52.816,53.0275,52.8068,53.0183,10389.0
2023-01-20 10:00:00,57.63,57.82,57.62,57.63,12395.0,52.9999,53.1747,52.9907,52.9999,12395.0
2023-01-20 10:05:00,57.68,57.88,57.67,57.75,10870.0,53.0459,53.2298,53.0367,53.1103,10870.0
2023-01-20 10:10:00,57.72,57.78,57.64,57.73,13181.0,53.0827,53.1379,53.0091,53.0919,13181.0
2023-01-20 10:15:00,57.73,57.85,57.72,57.81,28458.0,53.0919,53.2022,53.0827,53.1655,28458.0
2023-01-20 10:20:00,57.85,57.89,57.7,57.7,11665.0,53.2022,53.239,53.0643,53.0643,11665.0
2023-01-20 10:25:00,57.73,57.76,57.67,57.76,12236.0,53.0919,53.1195,53.0367,53.1195,12236.0
2023-01-20 10:30:00,57.77,57.78,57.52,57.56,13513.0,53.1287,53.1379,52.8988,52.9355,13513.0
2023-01-20 10:35:00,57.56,57.75,57.55,57.7,7748.0,52.9355,53.1103,52.9263,53.0643,7748.0
2023-01-20 10:40:00,57.71,57.74,57.67,57.73,5586.0,53.0735,53.1011,53.0367,53.0919,5586.0
2023-01-20 10:45:00,57.73,57.81,57.69,57.71,7702.0,53.0919,53.1655,53.0551,53.0735,7702.0
2023-01-20 10:50:00,57.71,57.71,57.63,57.71,7743.0,53.0735,53.0735,52.9999,53.0735,7743.0
2023-01-20 10:55:00,57.74,57.78,57.62,57.64,11643.0,53.1011,53.1379,52.9907,53.0091,11643.0
2023-01-20 11:00:00,57.63,57.95,57.6,57.93,5319.0,52.9999,53.2942,52.9723,53.2758,5319.0
2023-01-20 11:05:00,57.92,58.02,57.91,57.99,5934.0,53.2666,53.3586,53.2574,53.331,5934.0
2023-01-20 11:10:00,58.02,58.1,58.0,58.08,6425.0,53.3586,53.4322,53.3402,53.4138,6425.0
2023-01-20 11:15:00,58.08,58.12,58.01,58.05,6504.0,53.4138,53.4506,53.3494,53.3862,6504.0
2023-01-20 11:20:00,58.03,58.07,57.94,58.03,8328.0,53.3678,53.4046,53.285,53.3678,8328.0
2023-01-20 11:25:00,58.02,58.12,57.97,58.09,5306.0,53.3586,53.4506,53.3126,53.423,5306.0
2023-01-20 11:30:00,58.13,58.14,58.08,58.14,6089.0,53.4597,53.4689,53.4138,53.4689,6089.0
2023-01-20 11:35:00,58.15,58.29,58.13,58.21,11952.0,53.4781,53.6069,53.4597,53.5333,11952.0
2023-01-20 11:40:00,58.24,58.29,58.21,58.26,6190.0,53.5609,53.6069,53.5333,53.5793,6190.0
2023-01-20 11:45:00,58.24,58.54,58.24,58.48,12548.0,53.5609,53.8368,53.5609,53.7816,12548.0
2023-01-20 11:50:00,58.45,58.45,58.23,58.25,7615.0,53.754,53.754,53.5517,53.5701,7615.0
2023-01-20 11:55:00,58.25,58.34,58.24,58.34,10049.0,53.5701,53.6529,53.5609,53.6529,10049.0
2023-01-20 12:00:00,58.35,58.49,58.34,58.47,10779.0,53.6621,53.7908,53.6529,53.7724,10779.0
2023-01-20 12:05:00,58.44,58.53,58.41,58.48,12303.0,53.7448,53.8276,53.7173,53.7816,12303.0
2023-01-20 12:10:00,58.44,58.58,58.42,58.54,4902.0,53.7448,53.8736,53.7264,53.8368,4902.0
2023-01-20 12:15:00,58.54,58.61,58.51,58.59,6966.0,53.8368,53.9012,53.8092,53.8828,6966.0
2023-01-20 12:20:00,58.58,58.64,58.58,58.61,8967.0,53.8736,53.9288,53.8736,53.9012,8967.0
2023-01-20 12:25:00,58.62,58.66,58.55,58.56,20341.0,53.9104,53.9472,53.846,53.8552,20341.0
2023-01-20 12:30:00,58.56,58.62,58.5,58.56,16253.0,53.8552,53.9104,53.8,53.8552,16253.0
2023-01-20 12:35:00,58.58,58.58,58.5,58.55,12676.0,53.8736,53.8736,53.8,53.846,12676.0
2023-01-20 12:40:00,58.55,58.55,58.46,58.48,8958.0,53.846,53.846,53.7632,53.7816,8958.0
2023-01-20 12:45:00,58.48,58.48,58.39,58.41,5814.0,53.7816,53.7816,53.6989,53.7173,5814.0
2023-01-20 12:50:00,58.38,58.4,58.34,58.38,9012.0,53.6897,53.7081,53.6529,53.6897,9012.0
2023-01-20 12:55:00,58.36,58.36,58.3,58.34,16649.0,53.6713,53.6713,53.6161,53.6529,16649.0
2023-01-20 13:00:00,58.34,58.51,58.33,58.38,15861.0,53.6529,53.8092,53.6437,53.6897,15861.0
2023-01-20 13:05:00,58.38,58.41,58.36,58.38,5990.0,53.6897,53.7173,53.6713,53.6897,5990.0
2023-01-20 13:10:00,58.36,58.45,58.3,58.41,19998.0,53.6713,53.754,53.6161,53.7173,19998.0
2023-01-20 13:15:00,58.4,58.42,58.27,58.27,10674.0,53.7081,53.7264,53.5885,53.5885,10674.0
2023-01-20 13:20:00,58.26,58.55,58.24,58.53,11786.0,53.5793,53.846,53.5609,53.8276,11786.0
2023-01-20 13:25:00,58.54,58.64,58.53,58.54,7052.0,53.8368,53.9288,53.8276,53.8368,7052.0
2023-01-20 13:30:00,58.55,58.6,58.5,58.59,7445.0,53.846,53.892,53.8,53.8828,7445.0
2023-01-20 13:35:00,58.59,58.79,58.59,58.77,14427.0,53.8828,54.0667,53.8828,54.0483,14427.0
2023-01-20 13:40:00,58.75,58.8,58.72,58.76,10757.0,54.0299,54.0759,54.0023,54.0391,10757.0
2023-01-20 13:45:00,58.77,58.81,58.69,58.8,8984.0,54.0483,54.0851,53.9748,54.0759,8984.0
2023-01-20 13:50:00,58.81,58.89,58.79,58.83,13499.0,54.0851,54.1587,54.0667,54.1035,13499.0
2023-01-20 13:55:00,58.82,58.89,58.77,58.85,8500.0,54.0943,54.1587,54.0483,54.1219,8500.0
2023-01-20 14:00:00,58.86,58.87,58.81,58.84,6431.0,54.1311,54.1403,54.0851,54.1127,6431.0
2023-01-20 14:05:00,58.84,58.88,58.82,58.87,7572.0,54.1127,54.1495,54.0943,54.1403,7572.0
2023-01-20 14:10:00,58.87,58.89,58.78,58.85,10273.0,54.1403,54.1587,54.0575,54.1219,10273.0
2023-01-20 14:15:00,58.87,58.96,58.82,58.95,8836.0,54.1403,54.2231,54.0943,54.2139,8836.0
2023-01-20 14:20:00,58.95,59.02,58.92,59.02,35436.0,54.2139,54.2782,54.1863,54.2782,35436.0
2023-01-20 14:25:00,59.02,59.02,58.88,58.98,16306.0,54.2782,54.2782,54.1495,54.2415,16306.0
2023-01-20 14:30:00,59.01,59.1,58.96,59.03,23103.0,54.269,54.3518,54.2231,54.2874,23103.0
2023-01-20 14:35:00,59.04,59.11,59.02,59.05,22272.0,54.2966,54.361,54.2782,54.3058,22272.0
2023-01-20 14:40:00,59.07,59.15,59.03,59.15,14218.0,54.3242,54.3978,54.2874,54.3978,14218.0
2023-01-20 14:45:00,59.14,59.16,58.97,59.06,28183.0,54.3886,54.407,54.2323,54.315,28183.0
2023-01-20 14:50:00,59.04,59.04,58.95,58.98,11912.0,54.2966,54.2966,54.2139,54.2415,11912.0
2023-01-20 14:55:00,58.97,59.08,58.96,59.07,22774.0,54.2323,54.3334,54.2231,54.3242,22774.0
2023-01-20 15:00:00,59.08,59.14,59.08,59.11,14471.0,54.3334,54.3886,54.3334,54.361,14471.0
2023-01-20 15:05:00,59.11,59.23,59.08,59.21,20325.0,54.361,54.4714,54.3334,54.453,20325.0
2023-01-20 15:10:00,59.22,59.34,59.19,59.26,19048.0,54.4622,54.5725,54.4346,54.499,19048.0
2023-01-20 15:15:00,59.26,59.32,59.21,59.26,18138.0,54.499,54.5541,54.453,54.499,18138.0
2023-01-20 15:20:00,59.26,59.28,59.1,59.1,22418.0,54.499,54.5174,54.3518,54.3518,22418.0
2023-01-20 15:25:00,59.11,59.13,59.04,59.1,21973.0,54.361,54.3794,54.2966,54.3518,21973.0
2023-01-20 15:30:00,59.1,59.22,59.07,59.11,32006.0,54.3518,54.4622,54.3242,54.361,32006.0
2023-01-20 15:35:00,59.11,59.24,59.06,59.23,39217.0,54.361,54.4806,54.315,54.4714,39217.0
2023-01-20 15:40:00,59.23,59.27,59.11,59.12,36543.0,54.4714,54.5082,54.361,54.3702,36543.0
2023-01-20 15:45:00,59.12,59.3,59.1,59.3,43917.0,54.3702,54.5357,54.3518,54.5357,43917.0
2023-01-20 15:50:00,59.28,59.4,59.24,59.35,68546.0,54.5174,54.6277,54.4806,54.5817,68546.0
2023-01-20 15:55:00,59.37,59.44,59.31,59.32,103131.0,54.6001,54.6645,54.5449,54.5541,103131.0
2023-01-23 09:30:00,60.56,62.2,60.49,62.15,137423.0,55.6945,57.2028,55.6301,57.1568,137423.0
2023-01-23 09:35:00,62.22,62.3,61.6,61.9,88868.0,57.2212,57.2947,56.651,56.9269,88868.0
2023-01-23 09:40:00,61.88,62.0,61.36,61.62,43759.0,56.9085,57.0188,56.4302,56.6694,43759.0
2023-01-23 09:45:00,61.61,62.12,61.61,61.93,58730.0,56.6602,57.1292,56.6602,56.9545,58730.0
2023-01-23 09:50:00,61.96,62.37,61.94,62.05,77618.0,56.982,57.3591,56.9636,57.0648,77618.0
2023-01-23 09:55:00,62.05,62.28,61.95,62.2,40608.0,57.0648,57.2763,56.9728,57.2028,40608.0
2023-01-23 10:00:00,62.21,62.24,61.9,61.91,48514.0,57.212,57.2395,56.9269,56.9361,48514.0
2023-01-23 10:05:00,61.91,62.03,61.81,61.85,21393.0,56.9361,57.0464,56.8441,56.8809,21393.0
2023-01-23 10:10:00,61.85,62.08,61.84,61.92,19549.0,56.8809,57.0924,56.8717,56.9453,19549.0
2023-01-23 10:15:00,61.92,62.06,61.81,61.85,16278.0,56.9453,57.074,56.8441,56.8809,16278.0
2023-01-23 10:20:00,61.84,61.9,61.73,61.86,29653.0,56.8717,56.9269,56.7705,56.8901,29653.0
2023-01-23 10:25:00,61.89,61.94,61.81,61.85,12978.0,56.9177,56.9636,56.8441,56.8809,12978.0
2023-01-23 10:30:00,61.85,62.36,61.82,62.33,51625.0,56.8809,57.3499,56.8533,57.3223,51625.0
2023-01-23 10:35:00,62.34,62.38,62.27,62.36,37113.0,57.3315,57.3683,57.2671,57.3499,37113.0
2023-01-23 10:40:00,62.37,62.53,62.32,62.39,52096.0,57.3591,57.5062,57.3131,57.3775,52096.0
2023-01-23 10:45:00,62.38,62.59,62.36,62.44,54797.0,57.3683,57.5614,57.3499,57.4235,54797.0
2023-01-23 10:50:00,62.43,62.5,62.32,62.35,39195.0,57.4143,57.4787,57.3131,57.3407,39195.0
2023-01-23 10:55:00,62.32,62.6,62.32,62.53,45993.0,57.3131,57.5706,57.3131,57.5062,45993.0
2023-01-23 11:00:00,62.53,62.77,62.49,62.76,36334.0,57.5062,57.727,57.4695,57.7178,36334.0
2023-01-23 11:05:00,62.76,62.93,62.75,62.86,29896.0,57.7178,57.8741,57.7086,57.8097,29896.0
2023-01-23 11:10:00,62.85,62.86,62.46,62.47,30872.0,57.8005,57.8097,57.4419,57.4511,30872.0
2023-01-23 11:15:00,62.43,62.59,62.37,62.57,21566.0,57.4143,57.5614,57.3591,57.543,21566.0
2023-01-23 11:20:00,62.59,62.65,62.58,62.61,27579.0,57.5614,57.6166,57.5522,57.5798,27579.0
2023-01-23 11:25:00,62.61,62.7,62.45,62.46,29720.0,57.5798,57.6626,57.4327,57.4419,29720.0
2023-01-23 11:30:00,62.45,62.52,62.39,62.4,65539.0,57.4327,57.497,57.3775,57.3867,65539.0
2023-01-23 11:35:00,62.41,62.73,62.4,62.69,46639.0,57.3959,57.6902,57.3867,57.6534,46639.0
2023-01-23 11:40:00,62.69,62.8,62.69,62.72,29042.0,57.6534,57.7546,57.6534,57.681,29042.0
2023-01-23 11:45:00,62.73,62.91,62.63,62.89,42547.0,57.6902,57.8557,57.5982,57.8373,42547.0
2023-01-23 11:50:00,62.9,62.93,62.72,62.72,26560.0,57.8465,57.8741,57.681,57.681,26560.0
2023-01-23 11:55:00,62.71,62.76,62.62,62.67,27039.0,57.6718,57.7178,57.589,57.635,27039.0
2023-01-23 12:00:00,62.66,62.91,62.64,62.86,40925.0,57.6258,57.8557,57.6074,57.8097,40925.0
2023-01-23 12:05:00,62.87,62.89,62.62,62.62,36598.0,57.8189,57.8373,57.589,57.589,36598.0
2023-01-23 12:10:00,62.64,62.88,62.6,62.8,31488.0,57.6074,57.8281,57.5706,57.7546,31488.0
2023-01-23 12:15:00,62.8,62.83,62.71,62.75,52998.0,57.7546,57.7821,57.6718,57.7086,52998.0
2023-01-23 12:20:00,62.76,62.78,62.67,62.78,18296.0,57.7178,57.7362,57.635,57.7362,18296.0
2023-01-23 12:25:00,62.78,63.03,62.77,63.01,49745.0,57.7362,57.9661,57.727,57.9477,49745.0
2023-01-23 12:30:00,63.01,63.06,62.93,62.93,38128.0,57.9477,57.9937,57.8741,57.8741,38128.0
2023-01-23 12:35:00,62.93,63.15,62.92,63.05,20889.0,57.8741,58.0764,57.8649,57.9845,20889.0
2023-01-23 12:40:00,63.04,63.13,62.95,63.0,18691.0,57.9753,58.058,57.8925,57.9385,18691.0
2023-01-23 12:45:00,62.98,63.02,62.95,63.0,35881.0,57.9201,57.9569,57.8925,57.9385,35881.0
2023-01-23 12:50:00,63.01,63.25,62.97,63.24,28680.0,57.9477,58.1684,57.9109,58.1592,28680.0
2023-01-23 12:55:00,63.24,63.27,63.16,63.16,24056.0,58.1592,58.1868,58.0856,58.0856,24056.0
2023-01-23 13:00:00,63.16,63.34,63.12,63.22,31413.0,58.0856,58.2512,58.0488,58.1408,31413.0
2023-01-23 13:05:00,63.21,63.23,63.07,63.12,33804.0,58.1316,58.15,58.0029,58.0488,33804.0
2023-01-23 13:10:00,63.12,63.17,63.02,63.16,20535.0,58.0488,58.0948,57.9569,58.0856,20535.0
2023-01-23 13:15:00,63.16,63.33,63.15,63.3,33945.0,58.0856,58.242,58.0764,58.2144,33945.0
2023-01-23 13:20:00,63.3,63.36,63.25,63.29,27422.0,58.2144,58.2696,58.1684,58.2052,27422.0
2023-01-23 13:25:00,63.29,63.3,63.19,63.21,50065.0,58.2052,58.2144,58.1132,58.1316,50065.0
2023-01-23 13:30:00,63.2,63.22,63.15,63.21,22132.0,58.1224,58.1408,58.0764,58.1316,22132.0
2023-01-23 13:35:00,63.22,63.34,63.2,63.33,18821.0,58.1408,58.2512,58.1224,58.242,18821.0
2023-01-23 13:40:00,63.33,63.45,63.32,63.43,41730.0,58.242,58.3523,58.2328,58.3339,41730.0
2023-01-23 13:45:00,63.43,63.59,63.36,63.55,37362.0,58.3339,58.4811,58.2696,58.4443,37362.0
2023-01-23 13:50:00,63.56,63.74,63.56,63.68,26797.0,58.4535,58.619,58.4535,58.5639,26797.0
2023-01-23 13:55:00,63.69,63.73,63.47,63.54,15734.0,58.5731,58.6098,58.3707,58.4351,15734.0
2023-01-23 14:00:00,63.51,63.54,63.15,63.15,41957.0,58.4075,58.4351,58.0764,58.0764,41957.0
2023-01-23 14:05:00,63.14,63.26,63.08,63.11,20202.0,58.0672,58.1776,58.0121,58.0396,20202.0
2023-01-23 14:10:00,63.13,63.14,63.05,63.09,14987.0,58.058,58.0672,57.9845,58.0213,14987.0
2023-01-23 14:15:00,63.09,63.1,63.0,63.08,15780.0,58.0213,58.0305,57.9385,58.0121,15780.0
2023-01-23 14:20:00,63.09,63.18,63.03,63.14,16304.0,58.0213,58.104,57.9661,58.0672,16304.0
2023-01-23 14:25:00,63.14,63.14,63.0,63.02,14486.0,58.0672,58.0672,57.9385,57.9569,14486.0
2023-01-23 14:30:00,63.03,63.04,62.9,62.95,23193.0,57.9661,57.9753,57.8465,57.8925,23193.0
2023-01-23 14:35:00,62.95,62.96,62.72,62.95,30859.0,57.8925,57.9017,57.681,57.8925,30859.0
2023-01-23 14:40:00,62.94,62.94,62.75,62.86,26039.0,57.8833,57.8833,57.7086,57.8097,26039.0
2023-01-23 14:45:00,62.85,62.89,62.67,62.74,20886.0,57.8005,57.8373,57.635,57.6994,20886.0
2023-01-23 14:50:00,62.74,62.74,62.44,62.47,43519.0,57.6994,57.6994,57.4235,57.4511,43519.0
2023-01-23 14:55:00,62.48,62.7,62.47,62.7,21999.0,57.4603,57.6626,57.4511,57.6626,21999.0
2023-01-23 15:00:00,62.7,62.78,62.62,62.69,17806.0,57.6626,57.7362,57.589,57.6534,17806.0
2023-01-23 15:05:00,62.71,62.84,62.69,62.83,15470.0,57.6718,57.7913,57.6534,57.7821,15470.0
2023-01-23 15:10:00,62.82,62.97,62.81,62.91,20536.0,57.7729,57.9109,57.7638,57.8557,20536.0
2023-01-23 15:15:00,62.92,62.97,62.85,62.97,23381.0,57.8649,57.9109,57.8005,57.9109,23381.0
2023-01-23 15:20:00,62.95,63.12,62.93,63.11,16241.0,57.8925,58.0488,57.8741,58.0396,16241.0
2023-01-23 15:25:00,63.13,63.13,62.93,63.06,18268.0,58.058,58.058,57.8741,57.9937,18268.0
2023-01-23 15:30:00,63.08,63.1,63.01,63.04,23545.0,58.0121,58.0305,57.9477,57.9753,23545.0
2023-01-23 15:35:00,63.04,63.24,63.01,63.14,29413.0,57.9753,58.1592,57.9477,58.0672,29413.0
2023-01-23 15:40:00,63.14,63.18,62.92,63.16,35572.0,58.0672,58.104,57.8649,58.0856,35572.0
2023-01-23 15:45:00,63.16,63.27,63.16,63.21,50889.0,58.0856,58.1868,58.0856,58.1316,50889.0
2023-01-23 15:50:00,63.21,63.32,63.21,63.25,94547.0,58.1316,58.2328,58.1316,58.1684,94547.0
2023-01-23 15:55:00,63.25,63.36,63.21,63.22,185527.0,58.1684,58.2696,58.1316,58.1408,185527.0
2023-01-24 09:30:00,64.4,64.91,63.74,63.99,216309.0,59.226,59.695,58.619,58.8489,216309.0
2023-01-24 09:35:00,63.99,64.41,63.46,64.28,82096.0,58.8489,59.2352,58.3615,59.1156,82096.0
2023-01-24 09:40:00,64.27,64.29,63.0,63.15,100833.0,59.1065,59.1248,57.9385,58.0764,100833.0
2023-01-24 09:45:00,63.15,63.77,63.15,63.71,32271.0,58.0764,58.6466,58.0764,58.5914,32271.0
2023-01-24 09:50:00,63.66,63.68,63.39,63.6,59567.0,58.5455,58.5639,58.2972,58.4903,59567.0
2023-01-24 09:55:00,63.62,63.62,63.25,63.38,90904.0,58.5087,58.5087,58.1684,58.288,90904.0
2023-01-24 10:00:00,63.38,63.47,62.94,63.13,39748.0,58.288,58.3707,57.8833,58.058,39748.0
2023-01-24 10:05:00,63.16,63.24,62.68,62.86,31413.0,58.0856,58.1592,57.6442,57.8097,31413.0
2023-01-24 10:10:00,62.82,63.12,62.77,63.11,21621.0,57.7729,58.0488,57.727,58.0396,21621.0
2023-01-24 10:15:00,63.11,63.24,62.8,62.8,27426.0,58.0396,58.1592,57.7546,57.7546,27426.0
2023-01-24 10:20:00,62.8,62.81,62.48,62.61,29358.0,57.7546,57.7638,57.4603,57.5798,29358.0
2023-01-24 10:25:00,62.61,62.75,62.52,62.67,24901.0,57.5798,57.7086,57.497,57.635,24901.0
2023-01-24 10:30:00,62.63,62.73,62.48,62.73,33288.0,57.5982,57.6902,57.4603,57.6902,33288.0
2023-01-24 10:35:00,62.75,62.79,62.51,62.56,18646.0,57.7086,57.7454,57.4879,57.5338,18646.0
2023-01-24 10:40:00,62.54,62.72,62.47,62.71,31135.0,57.5154,57.681,57.4511,57.6718,31135.0
2023-01-24 10:45:00,62.72,62.81,62.64,62.8,27839.0,57.681,57.7638,57.6074,57.7546,27839.0
2023-01-24 10:50:00,62.8,62.81,62.63,62.79,18299.0,57.7546,57.7638,57.5982,57.7454,18299.0
2023-01-24 10:55:00,62.8,63.0,62.76,62.93,22108.0,57.7546,57.9385,57.7178,57.8741,22108.0
2023-01-24 11:00:00,62.93,62.94,62.72,62.78,21602.0,57.8741,57.8833,57.681,57.7362,21602.0
2023-01-24 11:05:00,62.78,62.86,62.76,62.79,31308.0,57.7362,57.8097,57.7178,57.7454,31308.0
2023-01-24 11:10:00,62.79,62.91,62.79,62.81,34520.0,57.7454,57.8557,57.7454,57.7638,34520.0
2023-01-24 11:15:00,62.82,62.89,62.64,62.65,34491.0,57.7729,57.8373,57.6074,57.6166,34491.0
2023-01-24 11:20:00,62.63,62.72,62.53,62.72,16696.0,57.5982,57.681,57.5062,57.681,16696.0
2023-01-24 11:25:00,62.69,62.72,62.6,62.63,72621.0,57.6534,57.681,57.5706,57.5982,72621.0
2023-01-24 11:30:00,62.65,62.73,62.63,62.68,25237.0,57.6166,57.6902,57.5982,57.6442,25237.0
2023-01-24 11:35:00,62.69,62.78,62.58,62.62,18540.0,57.6534,57.7362,57.5522,57.589,18540.0
2023-01-24 11:40:00,62.63,62.73,62.59,62.59,14493.0,57.5982,57.6902,57.5614,57.5614,14493.0
2023-01-24 11:45:00,62.59,62.59,62.48,62.58,18041.0,57.5614,57.5614,57.4603,57.5522,18041.0
2023-01-24 11:50:00,62.58,62.67,62.48,62.51,11827.0,57.5522,57.635,57.4603,57.4879,11827.0
2023-01-24 11:55:00,62.52,62.59,62.49,62.5,13085.0,57.497,57.5614,57.4695,57.4787,13085.0
2023-01-24 12:00:00,62.48,62.49,62.13,62.23,18775.0,57.4603,57.4695,57.1384,57.2303,18775.0
2023-01-24 12:05:00,62.23,62.29,62.17,62.19,14691.0,57.2303,57.2855,57.1752,57.1936,14691.0
2023-01-24 12:10:00,62.2,62.2,61.99,62.08,12415.0,57.2028,57.2028,57.0096,57.0924,12415.0
2023-01-24 12:15:00,62.08,62.26,62.06,62.2,12207.0,57.0924,57.2579,57.074,57.2028,12207.0
2023-01-24 12:20:00,62.19,62.33,62.18,62.29,27112.0,57.1936,57.3223,57.1844,57.2855,27112.0
2023-01-24 12:25:00,62.29,62.39,62.25,62.33,8840.0,57.2855,57.3775,57.2487,57.3223,8840.0
2023-01-24 12:30:00,62.34,62.34,62.16,62.17,7355.0,57.3315,57.3315,57.166,57.1752,7355.0
2023-01-24 12:35:00,62.15,62.2,62.09,62.11,10509.0,57.1568,57.2028,57.1016,57.12,10509.0
2023-01-24 12:40:00,62.11,62.15,62.05,62.1,11041.0,57.12,57.1568,57.0648,57.1108,11041.0
2023-01-24 12:45:00,62.08,62.27,62.08,62.27,15851.0,57.0924,57.2671,57.0924,57.2671,15851.0
2023-01-24 12:50:00,62.27,62.55,62.26,62.47,29516.0,57.2671,57.5246,57.2579,57.4511,29516.0
2023-01-24 12:55:00,62.46,62.47,62.17,62.23,12779.0,57.4419,57.4511,57.1752,57.2303,12779.0
2023-01-24 13:00:00,62.2,62.47,62.2,62.28,50636.0,57.2028,57.4511,57.2028,57.2763,50636.0
2023-01-24 13:05:00,62.29,62.36,62.26,62.32,14803.0,57.2855,57.3499,57.2579,57.3131,14803.0
2023-01-24 13:10:00,62.3,62.42,62.3,62.41,8732.0,57.2947,57.4051,57.2947,57.3959,8732.0
2023-01-24 13:15:00,62.39,62.49,62.35,62.38,12076.0,57.3775,57.4695,57.3407,57.3683,12076.0
2023-01-24 13:20:00,62.38,62.38,62.22,62.34,11653.0,57.3683,57.3683,57.2212,57.3315,11653.0
2023-01-24 13:25:00,62.35,62.51,62.33,62.48,64914.0,57.3407,57.4879,57.3223,57.4603,64914.0
2023-01-24 13:30:00,62.47,62.47,62.27,62.34,23466.0,57.4511,57.4511,57.2671,57.3315,23466.0
2023-01-24 13:35:00,62.34,62.34,62.21,62.23,10244.0,57.3315,57.3315,57.212,57.2303,10244.0
2023-01-24 13:40:00,62.23,62.4,62.23,62.4,10148.0,57.2303,57.3867,57.2303,57.3867,10148.0
2023-01-24 13:45:00,62.4,62.49,62.4,62.46,15280.0,57.3867,57.4695,57.3867,57.4419,15280.0
2023-01-24 13:50:00,62.46,62.46,62.39,62.42,14802.0,57.4419,57.4419,57.3775,57.4051,14802.0
2023-01-24 13:55:00,62.41,62.44,62.31,62.33,12842.0,57.3959,57.4235,57.3039,57.3223,12842.0
2023-01-24 14:00:00,62.31,62.32,62.17,62.18,12279.0,57.3039,57.3131,57.1752,57.1844,12279.0
2023-01-24 14:05:00,62.19,62.24,62.13,62.17,9979.0,57.1936,57.2395,57.1384,57.1752,9979.0
2023-01-24 14:10:00,62.18,62.23,62.17,62.23,11644.0,57.1844,57.2303,57.1752,57.2303,11644.0
2023-01-24 14:15:00,62.24,62.36,62.24,62.27,11538.0,57.2395,57.3499,57.2395,57.2671,11538.0
2023-01-24 14:20:00,62.26,62.26,62.09,62.13,12352.0,57.2579,57.2579,57.1016,57.1384,12352.0
2023-01-24 14:25:00,62.12,62.18,62.0,62.03,21966.0,57.1292,57.1844,57.0188,57.0464,21966.0
2023-01-24 14:30:00,62.04,62.21,62.0,62.21,13725.0,57.0556,57.212,57.0188,57.212,13725.0
2023-01-24 14:35:00,62.22,62.22,62.1,62.12,12996.0,57.2212,57.2212,57.1108,57.1292,12996.0
2023-01-24 14:40:00,62.13,62.14,62.06,62.12,17674.0,57.1384,57.1476,57.074,57.1292,17674.0
2023-01-24 14:45:00,62.13,62.32,62.13,62.18,17930.0,57.1384,57.3131,57.1384,57.1844,17930.0
2023-01-24 14:50:00,62.2,62.22,62.14,62.21,12101.0,57.2028,57.2212,57.1476,57.212,12101.0
2023-01-24 14:55:00,62.21,62.27,62.19,62.19,14429.0,57.212,57.2671,57.1936,57.1936,14429.0
2023-01-24 15:00:00,62.19,62.42,62.16,62.35,20174.0,57.1936,57.4051,57.166,57.3407,20174.0
2023-01-24 15:05:00,62.34,62.36,62.24,62.24,12349.0,57.3315,57.3499,57.2395,57.2395,12349.0
2023-01-24 15:10:00,62.23,62.27,62.17,62.23,14505.0,57.2303,57.2671,57.1752,57.2303,14505.0
2023-01-24 15:15:00,62.22,62.31,62.19,62.29,20789.0,57.2212,57.3039,57.1936,57.2855,20789.0
2023-01-24 15:20:00,62.28,62.41,62.27,62.41,20258.0,57.2763,57.3959,57.2671,57.3959,20258.0
2023-01-24 15:25:00,62.4,62.49,62.34,62.45,19989.0,57.3867,57.4695,57.3315,57.4327,19989.0
2023-01-24 15:30:00,62.44,62.44,62.27,62.29,26732.0,57.4235,57.4235,57.2671,57.2855,26732.0
2023-01-24 15:35:00,62.28,62.35,62.27,62.3,25916.0,57.2763,57.3407,57.2671,57.2947,25916.0
2023-01-24 15:40:00,62.3,62.31,62.13,62.13,45880.0,57.2947,57.3039,57.1384,57.1384,45880.0
2023-01-24 15:45:00,62.13,62.17,62.01,62.02,60599.0,57.1384,57.1752,57.028,57.0372,60599.0
2023-01-24 15:50:00,62.03,62.16,62.01,62.14,94020.0,57.0464,57.166,57.028,57.1476,94020.0
2023-01-24 15:55:00,62.14,62.29,62.14,62.26,217295.0,57.1476,57.2855,57.1476,57.2579,217295.0
2023-01-25 09:30:00,61.05,61.62,61.05,61.47,51288.0,56.1452,56.6694,56.1452,56.5314,51288.0
2023-01-25 09:35:00,61.43,61.44,60.97,61.02,58314.0,56.4946,56.5038,56.0716,56.1176,58314.0
2023-01-25 09:40:00,60.99,61.25,60.88,61.12,25224.0,56.09,56.3291,55.9888,56.2095,25224.0
2023-01-25 09:45:00,61.08,61.49,61.06,61.43,19185.0,56.1727,56.5498,56.1543,56.4946,19185.0
2023-01-25 09:50:00,61.48,61.6,61.4,61.5,16277.0,56.5406,56.651,56.467,56.559,16277.0
2023-01-25 09:55:00,61.46,61.52,61.07,61.13,36880.0,56.5222,56.5774,56.1635,56.2187,36880.0
2023-01-25 10:00:00,61.15,61.29,60.98,61.05,27926.0,56.2371,56.3659,56.0808,56.1452,27926.0
2023-01-25 10:05:00,61.05,61.22,61.04,61.16,28357.0,56.1452,56.3015,56.136,56.2463,28357.0
2023-01-25 10:10:00,61.13,61.15,60.82,60.83,19645.0,56.2187,56.2371,55.9336,55.9428,19645.0
2023-01-25 10:15:00,60.82,60.83,60.64,60.75,43277.0,55.9336,55.9428,55.7681,55.8693,43277.0
2023-01-25 10:20:00,60.73,60.82,60.64,60.76,28570.0,55.8509,55.9336,55.7681,55.8785,28570.0
2023-01-25 10:25:00,60.76,60.97,60.57,60.58,29636.0,55.8785,56.0716,55.7037,55.7129,29636.0
2023-01-25 10:30:00,60.59,60.65,60.47,60.6,48394.0,55.7221,55.7773,55.6117,55.7313,48394.0
2023-01-25 10:35:00,60.63,60.77,60.45,60.66,26671.0,55.7589,55.8876,55.5934,55.7865,26671.0
2023-01-25 10:40:00,60.66,60.91,60.63,60.82,25233.0,55.7865,56.0164,55.7589,55.9336,25233.0
2023-01-25 10:45:00,60.83,60.95,60.8,60.89,18720.0,55.9428,56.0532,55.9152,55.998,18720.0
2023-01-25 10:50:00,60.87,61.13,60.85,61.08,23963.0,55.9796,56.2187,55.9612,56.1727,23963.0
2023-01-25 10:55:00,61.08,61.25,61.03,61.16,18931.0,56.1727,56.3291,56.1268,56.2463,18931.0
2023-01-25 11:00:00,61.18,61.24,61.15,61.23,19729.0,56.2647,56.3199,56.2371,56.3107,19729.0
2023-01-25 11:05:00,61.25,61.25,61.1,61.15,20875.0,56.3291,56.3291,56.1911,56.2371,20875.0
2023-01-25 11:10:00,61.14,61.36,61.14,61.35,22384.0,56.2279,56.4302,56.2279,56.421,22384.0
2023-01-25 11:15:00,61.33,61.4,61.22,61.33,25196.0,56.4027,56.467,56.3015,56.4027,25196.0
2023-01-25 11:20:00,61.3,61.4,61.22,61.28,19459.0,56.3751,56.467,56.3015,56.3567,19459.0
2023-01-25 11:25:00,61.29,61.39,61.26,61.29,16068.0,56.3659,56.4578,56.3383,56.3659,16068.0
2023-01-25 11:30:00,61.29,61.4,61.23,61.3,30779.0,56.3659,56.467,56.3107,56.3751,30779.0
2023-01-25 11:35:00,61.29,61.35,61.19,61.35,15065.0,56.3659,56.421,56.2739,56.421,15065.0
2023-01-25 11:40:00,61.34,61.36,61.28,61.31,11778.0,56.4119,56.4302,56.3567,56.3843,11778.0
2023-01-25 11:45:00,61.32,61.34,61.08,61.09,13809.0,56.3935,56.4119,56.1727,56.1819,13809.0
2023-01-25 11:50:00,61.1,61.28,61.05,61.26,14402.0,56.1911,56.3567,56.1452,56.3383,14402.0
2023-01-25 11:55:00,61.26,61.4,61.26,61.34,20451.0,56.3383,56.467,56.3383,56.4119,20451.0
2023-01-25 12:00:00,61.33,61.35,61.18,61.2,23133.0,56.4027,56.421,56.2647,56.2831,23133.0
2023-01-25 12:05:00,61.2,61.23,61.1,61.15,14376.0,56.2831,56.3107,56.1911,56.2371,14376.0
2023-01-25 12:10:00,61.17,61.26,61.14,61.26,18467.0,56.2555,56.3383,56.2279,56.3383,18467.0
2023-01-25 12:15:00,61.26,61.3,61.18,61.19,19078.0,56.3383,56.3751,56.2647,56.2739,19078.0
2023-01-25 12:20:00,61.18,61.24,61.11,61.24,16465.0,56.2647,56.3199,56.2003,56.3199,16465.0
2023-01-25 12:25:00,61.21,61.22,61.09,61.17,12186.0,56.2923,56.3015,56.1819,56.2555,12186.0
2023-01-25 12:30:00,61.16,61.21,61.09,61.09,11848.0,56.2463,56.2923,56.1819,56.1819,11848.0
2023-01-25 12:35:00,61.09,61.19,61.07,61.16,29199.0,56.1819,56.2739,56.1635,56.2463,29199.0
2023-01-25 12:40:00,61.15,61.42,61.15,61.38,19958.0,56.2371,56.4854,56.2371,56.4486,19958.0
2023-01-25 12:45:00,61.39,61.42,61.35,61.39,22294.0,56.4578,56.4854,56.421,56.4578,22294.0
2023-01-25 12:50:00,61.39,61.49,61.38,61.41,58140.0,56.4578,56.5498,56.4486,56.4762,58140.0
2023-01-25 12:55:00,61.41,61.61,61.4,61.6,22715.0,56.4762,56.6602,56.467,56.651,22715.0
2023-01-25 13:00:00,61.61,61.71,61.6,61.61,23774.0,56.6602,56.7521,56.651,56.6602,23774.0
2023-01-25 13:05:00,61.6,61.82,61.59,61.8,24822.0,56.651,56.8533,56.6418,56.8349,24822.0
2023-01-25 13:10:00,61.78,61.95,61.78,61.87,23811.0,56.8165,56.9728,56.8165,56.8993,23811.0
2023-01-25 13:15:00,61.89,61.91,61.74,61.8,22809.0,56.9177,56.9361,56.7797,56.8349,22809.0
2023-01-25 13:20:00,61.8,62.05,61.79,62.04,22728.0,56.8349,57.0648,56.8257,57.0556,22728.0
2023-01-25 13:25:00,62.04,62.16,61.97,62.05,34272.0,57.0556,57.166,56.9912,57.0648,34272.0
2023-01-25 13:30:00,62.07,62.15,62.0,62.15,28979.0,57.0832,57.1568,57.0188,57.1568,28979.0
2023-01-25 13:35:00,62.14,62.34,62.12,62.33,22824.0,57.1476,57.3315,57.1292,57.3223,22824.0
2023-01-25 13:40:00,62.3,62.44,62.3,62.42,24098.0,57.2947,57.4235,57.2947,57.4051,24098.0
2023-01-25 13:45:00,62.42,62.55,62.4,62.54,29260.0,57.4051,57.5246,57.3867,57.5154,29260.0
2023-01-25 13:50:00,62.55,62.62,62.51,62.54,43176.0,57.5246,57.589,57.4879,57.5154,43176.0
2023-01-25 13:55:00,62.56,62.61,62.37,62.52,28310.0,57.5338,57.5798,57.3591,57.497,28310.0
2023-01-25 14:00:00,62.52,62.56,62.43,62.55,25587.0,57.497,57.5338,57.4143,57.5246,25587.0
2023-01-25 14:05:00,62.51,62.56,62.43,62.52,25065.0,57.4879,57.5338,57.4143,57.497,25065.0
2023-01-25 14:10:00,62.52,62.7,62.5,62.63,22524.0,57.497,57.6626,57.4787,57.5982,22524.0
2023-01-25 14:15:00,62.63,62.86,62.63,62.76,26735.0,57.5982,57.8097,57.5982,57.7178,26735.0
2023-01-25 14:20:00,62.75,62.77,62.66,62.67,28208.0,57.7086,57.727,57.6258,57.635,28208.0
2023-01-25 14:25:00,62.67,62.77,62.64,62.66,33489.0,57.635,57.727,57.6074,57.6258,33489.0
2023-01-25 14:30:00,62.66,62.74,62.66,62.66,108638.0,57.6258,57.6994,57.6258,57.6258,108638.0
2023-01-25 14:35:00,62.66,62.75,62.58,62.67,32147.0,57.6258,57.7086,57.5522,57.635,32147.0
2023-01-25 14:40:00,62.68,62.76,62.67,62.73,19292.0,57.6442,57.7178,57.635,57.6902,19292.0
2023-01-25 14:45:00,62.74,62.87,62.71,62.72,32644.0,57.6994,57.8189,57.6718,57.681,32644.0
2023-01-25 14:50:00,62.71,62.86,62.66,62.85,38967.0,57.6718,57.8097,57.6258,57.8005,38967.0
2023-01-25 14:55:00,62.84,62.91,62.81,62.83,23929.0,57.7913,57.8557,57.7638,57.7821,23929.0
2023-01-25 15:00:00,62.83,62.94,62.83,62.92,23165.0,57.7821,57.8833,57.7821,57.8649,23165.0
2023-01-25 15:05:00,62.93,62.95,62.88,62.94,25730.0,57.8741,57.8925,57.8281,57.8833,25730.0
2023-01-25 15:10:00,62.94,62.97,62.81,62.85,41518.0,57.8833,57.9109,57.7638,57.8005,41518.0
2023-01-25 15:15:00,62.86,62.88,62.74,62.76,38301.0,57.8097,57.8281,57.6994,57.7178,38301.0
2023-01-25 15:20:00,62.77,62.78,62.69,62.69,91300.0,57.727,57.7362,57.6534,57.6534,91300.0
2023-01-25 15:25:00,62.68,62.7,62.56,62.61,119850.0,57.6442,57.6626,57.5338,57.5798,119850.0
2023-01-25 15:30:00,62.62,62.63,62.4,62.46,59898.0,57.589,57.5982,57.3867,57.4419,59898.0
2023-01-25 15:35:00,62.47,62.53,62.17,62.23,137249.0,57.4511,57.5062,57.1752,57.2303,137249.0
2023-01-25 15:40:00,62.23,62.24,61.89,62.17,109610.0,57.2303,57.2395,56.9177,57.1752,109610.0
2023-01-25 15:45:00,62.16,62.21,61.96,62.02,88956.0,57.166,57.212,56.982,57.0372,88956.0
2023-01-25 15:50:00,62.02,62.09,61.77,61.96,160051.0,57.0372,57.1016,56.8073,56.982,160051.0
2023-01-25 15:55:00,61.97,62.34,61.83,62.32,272748.0,56.9912,57.3315,56.8625,57.3131,272748.0
2023-01-26 09:30:00,68.3,71.0,67.55,69.54,492229.0,62.8127,65.2958,62.1229,63.9531,492229.0
2023-01-26 09:35:00,69.55,70.87,67.34,68.01,508408.0,63.9622,65.1762,61.9298,62.546,508408.0
2023-01-26 09:40:00,68.03,68.25,66.96,67.84,282352.0,62.5644,62.7667,61.5803,62.3896,282352.0
2023-01-26 09:45:00,67.84,67.9,66.04,66.19,197061.0,62.3896,62.4448,60.7342,60.8722,197061.0
2023-01-26 09:50:00,66.23,66.64,65.72,66.01,174782.0,60.909,61.286,60.44,60.7067,174782.0
2023-01-26 09:55:00,66.01,66.41,65.95,66.2,139254.0,60.7067,61.0745,60.6515,60.8814,139254.0
2023-01-26 10:00:00,66.14,66.5,65.91,66.18,261896.0,60.8262,61.1573,60.6147,60.863,261896.0
2023-01-26 10:05:00,66.18,67.38,66.18,67.14,137017.0,60.863,61.9666,60.863,61.7459,137017.0
2023-01-26 10:10:00,67.17,68.0,67.02,67.76,109501.0,61.7735,62.5368,61.6355,62.3161,109501.0
2023-01-26 10:15:00,67.79,68.55,67.59,68.28,254088.0,62.3436,63.0426,62.1597,62.7943,254088.0
2023-01-26 10:20:00,68.33,68.33,67.75,68.2,100101.0,62.8403,62.8403,62.3069,62.7207,100101.0
2023-01-26 10:25:00,68.22,68.24,67.88,68.03,97525.0,62.7391,62.7575,62.4264,62.5644,97525.0
2023-01-26 10:30:00,68.04,68.34,67.94,68.18,85517.0,62.5736,62.8495,62.4816,62.7023,85517.0
2023-01-26 10:35:00,68.18,68.21,67.78,67.8,133415.0,62.7023,62.7299,62.3345,62.3528,133415.0
2023-01-26 10:40:00,67.76,68.28,67.46,67.89,113506.0,62.3161,62.7943,62.0402,62.4356,113506.0
2023-01-26 10:45:00,67.94,68.05,67.7,67.86,70865.0,62.4816,62.5828,62.2609,62.408,70865.0
2023-01-26 10:50:00,67.91,67.97,67.27,67.27,91321.0,62.454,62.5092,61.8654,61.8654,91321.0
2023-01-26 10:55:00,67.26,67.39,66.95,67.15,113519.0,61.8562,61.9758,61.5711,61.7551,113519.0
2023-01-26 11:00:00,67.15,67.77,67.13,67.64,65669.0,61.7551,62.3253,61.7367,62.2057,65669.0
2023-01-26 11:05:00,67.65,67.92,67.62,67.89,43548.0,62.2149,62.4632,62.1873,62.4356,43548.0
2023-01-26 11:10:00,67.93,68.15,67.89,68.05,88387.0,62.4724,62.6747,62.4356,62.5828,88387.0
2023-01-26 11:15:00,68.05,68.43,68.04,68.36,48287.0,62.5828,62.9322,62.5736,62.8679,48287.0
2023-01-26 11:20:00,68.41,68.48,68.12,68.16,102350.0,62.9138,62.9782,62.6471,62.6839,102350.0
2023-01-26 11:25:00,68.17,68.42,68.1,68.36,34844.0,62.6931,62.923,62.6287,62.8679,34844.0
2023-01-26 11:30:00,68.37,68.52,68.27,68.39,42139.0,62.8771,63.015,62.7851,62.8954,42139.0
2023-01-26 11:35:00,68.38,68.39,68.14,68.23,60207.0,62.8862,62.8954,62.6655,62.7483,60207.0
2023-01-26 11:40:00,68.22,68.46,68.09,68.43,44232.0,62.7391,62.9598,62.6195,62.9322,44232.0
2023-01-26 11:45:00,68.43,68.44,68.19,68.32,32686.0,62.9322,62.9414,62.7115,62.8311,32686.0
2023-01-26 11:50:00,68.3,68.32,67.97,68.0,34237.0,62.8127,62.8311,62.5092,62.5368,34237.0
2023-01-26 11:55:00,67.99,68.1,67.81,67.94,26343.0,62.5276,62.6287,62.362,62.4816,26343.0
2023-01-26 12:00:00,67.97,68.23,67.94,68.2,24406.0,62.5092,62.7483,62.4816,62.7207,24406.0
2023-01-26 12:05:00,68.2,68.4,68.12,68.33,46130.0,62.7207,62.9046,62.6471,62.8403,46130.0
2023-01-26 12:10:00,68.33,68.41,68.21,68.38,29011.0,62.8403,62.9138,62.7299,62.8862,29011.0
2023-01-26 12:15:00,68.4,68.41,68.06,68.17,38273.0,62.9046,62.9138,62.592,62.6931,38273.0
2023-01-26 12:20:00,68.18,68.25,68.06,68.15,25593.0,62.7023,62.7667,62.592,62.6747,25593.0
2023-01-26 12:25:00,68.16,68.46,68.16,68.45,45885.0,62.6839,62.9598,62.6839,62.9506,45885.0
2023-01-26 12:30:00,68.45,68.45,68.18,68.3,34150.0,62.9506,62.9506,62.7023,62.8127,34150.0
2023-01-26 12:35:00,68.28,68.42,68.19,68.2,46108.0,62.7943,62.923,62.7115,62.7207,46108.0
2023-01-26 12:40:00,68.2,68.4,68.19,68.4,33087.0,62.7207,62.9046,62.7115,62.9046,33087.0
2023-01-26 12:45:00,68.39,68.4,68.26,68.38,30485.0,62.8954,62.9046,62.7759,62.8862,30485.0
2023-01-26 12:50:00,68.36,68.8,68.32,68.71,63433.0,62.8679,63.2725,62.8311,63.1897,63433.0
2023-01-26 12:55:00,68.73,68.75,68.5,68.52,30955.0,63.2081,63.2265,62.9966,63.015,30955.0
2023-01-26 13:00:00,68.54,68.61,68.34,68.54,23441.0,63.0334,63.0978,62.8495,63.0334,23441.0
2023-01-26 13:05:00,68.53,68.69,68.37,68.6,26450.0,63.0242,63.1713,62.8771,63.0886,26450.0
2023-01-26 13:10:00,68.63,68.7,68.45,68.63,25808.0,63.1162,63.1805,62.9506,63.1162,25808.0
2023-01-26 13:15:00,68.64,68.73,68.63,68.72,19710.0,63.1254,63.2081,63.1162,63.1989,19710.0
2023-01-26 13:20:00,68.73,68.85,68.72,68.82,27932.0,63.2081,63.3185,63.1989,63.2909,27932.0
2023-01-26 13:25:00,68.83,68.9,68.76,68.85,28217.0,63.3001,63.3645,63.2357,63.3185,28217.0
2023-01-26 13:30:00,68.85,68.96,68.78,68.78,30766.0,63.3185,63.4197,63.2541,63.2541,30766.0
2023-01-26 13:35:00,68.79,68.96,68.76,68.95,27639.0,63.2633,63.4197,63.2357,63.4105,27639.0
2023-01-26 13:40:00,68.96,69.14,68.94,69.04,34055.0,63.4197,63.5852,63.4013,63.4932,34055.0
2023-01-26 13:45:00,69.07,69.11,68.86,69.07,43211.0,63.5208,63.5576,63.3277,63.5208,43211.0
2023-01-26 13:50:00,69.08,69.32,69.08,69.15,33738.0,63.53,63.7507,63.53,63.5944,33738.0
2023-01-26 13:55:00,69.17,69.44,69.11,69.33,41341.0,63.6128,63.8611,63.5576,63.7599,41341.0
2023-01-26 14:00:00,69.31,69.51,69.12,69.48,61046.0,63.7415,63.9255,63.5668,63.8979,61046.0
2023-01-26 14:05:00,69.49,69.71,69.44,69.69,42059.0,63.9071,64.1094,63.8611,64.091,42059.0
2023-01-26 14:10:00,69.69,69.84,69.66,69.67,45397.0,64.091,64.2289,64.0634,64.0726,45397.0
2023-01-26 14:15:00,69.67,69.98,69.66,69.81,57049.0,64.0726,64.3577,64.0634,64.2014,57049.0
2023-01-26 14:20:00,69.8,69.91,69.75,69.82,49989.0,64.1922,64.2933,64.1462,64.2106,49989.0
2023-01-26 14:25:00,69.83,69.98,69.77,69.97,46078.0,64.2198,64.3577,64.1646,64.3485,46078.0
2023-01-26 14:30:00,69.97,70.0,69.85,69.95,59499.0,64.3485,64.3761,64.2381,64.3301,59499.0
2023-01-26 14:35:00,69.95,70.18,69.92,70.12,93463.0,64.3301,64.5416,64.3025,64.4865,93463.0
2023-01-26 14:40:00,70.11,70.14,69.95,69.96,61375.0,64.4773,64.5048,64.3301,64.3393,61375.0
2023-01-26 14:45:00,69.97,70.1,69.91,69.99,36828.0,64.3485,64.4681,64.2933,64.3669,36828.0
2023-01-26 14:50:00,69.98,70.0,69.85,69.87,39996.0,64.3577,64.3761,64.2381,64.2565,39996.0
2023-01-26 14:55:00,69.88,70.05,69.78,70.03,44430.0,64.2657,64.4221,64.1738,64.4037,44430.0
2023-01-26 15:00:00,70.02,70.03,69.57,69.63,65395.0,64.3945,64.4037,63.9806,64.0358,65395.0
2023-01-26 15:05:00,69.63,69.67,69.42,69.44,43072.0,64.0358,64.0726,63.8427,63.8611,43072.0
2023-01-26 15:10:00,69.44,69.56,69.33,69.53,87665.0,63.8611,63.9714,63.7599,63.9439,87665.0
2023-01-26 15:15:00,69.53,69.54,69.29,69.37,77677.0,63.9439,63.9531,63.7231,63.7967,77677.0
2023-01-26 15:20:00,69.35,69.41,69.24,69.33,58619.0,63.7783,63.8335,63.6772,63.7599,58619.0
2023-01-26 15:25:00,69.31,69.41,69.24,69.27,44352.0,63.7415,63.8335,63.6772,63.7047,44352.0
2023-01-26 15:30:00,69.27,69.29,68.97,69.0,110674.0,63.7047,63.7231,63.4288,63.4564,110674.0
2023-01-26 15:35:00,68.99,69.01,68.58,68.67,99724.0,63.4472,63.4656,63.0702,63.1529,99724.0
2023-01-26 15:40:00,68.66,68.79,68.57,68.64,118960.0,63.1438,63.2633,63.061,63.1254,118960.0
2023-01-26 15:45:00,68.66,69.07,68.57,68.88,142729.0,63.1438,63.5208,63.061,63.3461,142729.0
2023-01-26 15:50:00,68.87,69.17,68.83,68.97,250019.0,63.3369,63.6128,63.3001,63.4288,250019.0
2023-01-26 15:55:00,68.98,69.12,68.96,69.01,362791.0,63.438,63.5668,63.4197,63.4656,362791.0
2023-01-27 09:30:00,68.28,69.79,68.28,69.56,83596.0,62.7943,64.183,62.7943,63.9714,83596.0
2023-01-27 09:35:00,69.53,69.91,69.37,69.45,28194.0,63.9439,64.2933,63.7967,63.8703,28194.0
2023-01-27 09:40:00,69.55,69.72,69.33,69.53,17680.0,63.9622,64.1186,63.7599,63.9439,17680.0
2023-01-27 09:45:00,69.59,69.98,69.49,69.78,102760.0,63.999,64.3577,63.9071,64.1738,102760.0
2023-01-27 09:50:00,69.79,69.92,69.23,69.27,51768.0,64.183,64.3025,63.668,63.7047,51768.0
2023-01-27 09:55:00,69.23,69.32,68.96,68.97,112483.0,63.668,63.7507,63.4197,63.4288,112483.0
2023-01-27 10:00:00,69.03,69.53,68.89,69.53,34730.0,63.484,63.9439,63.3553,63.9439,34730.0
2023-01-27 10:05:00,69.5,69.95,69.49,69.71,25922.0,63.9163,64.3301,63.9071,64.1094,25922.0
2023-01-27 10:10:00,69.71,69.9,69.5,69.61,35839.0,64.1094,64.2841,63.9163,64.0174,35839.0
2023-01-27 10:15:00,69.64,69.75,69.62,69.7,20752.0,64.045,64.1462,64.0266,64.1002,20752.0
2023-01-27 10:20:00,69.71,69.71,69.42,69.58,20789.0,64.1094,64.1094,63.8427,63.9898,20789.0
2023-01-27 10:25:00,69.56,69.66,69.42,69.53,45337.0,63.9714,64.0634,63.8427,63.9439,45337.0
2023-01-27 10:30:00,69.55,69.68,69.43,69.47,24768.0,63.9622,64.0818,63.8519,63.8887,24768.0
2023-01-27 10:35:00,69.46,69.74,69.37,69.67,90300.0,63.8795,64.137,63.7967,64.0726,90300.0
2023-01-27 10:40:00,69.67,69.94,69.44,69.45,20749.0,64.0726,64.3209,63.8611,63.8703,20749.0
2023-01-27 10:45:00,69.45,69.46,69.07,69.1,21226.0,63.8703,63.8795,63.5208,63.5484,21226.0
2023-01-27 10:50:00,69.11,69.12,68.91,68.95,18557.0,63.5576,63.5668,63.3737,63.4105,18557.0
2023-01-27 10:55:00,68.95,69.13,68.9,69.09,23013.0,63.4105,63.576,63.3645,63.5392,23013.0
2023-01-27 11:00:00,69.07,69.08,68.79,68.88,21419.0,63.5208,63.53,63.2633,63.3461,21419.0
2023-01-27 11:05:00,68.88,68.91,68.78,68.81,10245.0,63.3461,63.3737,63.2541,63.2817,10245.0
2023-01-27 11:10:00,68.83,68.83,68.71,68.81,14192.0,63.3001,63.3001,63.1897,63.2817,14192.0
2023-01-27 11:15:00,68.79,68.85,68.66,68.79,17264.0,63.2633,63.3185,63.1438,63.2633,17264.0
2023-01-27 11:20:00,68.79,68.94,68.79,68.82,26958.0,63.2633,63.4013,63.2633,63.2909,26958.0
2023-01-27 11:25:00,68.8,68.82,68.67,68.75,14102.0,63.2725,63.2909,63.1529,63.2265,14102.0
2023-01-27 11:30:00,68.75,68.98,68.75,68.89,20965.0,63.2265,63.438,63.2265,63.3553,20965.0
2023-01-27 11:35:00,68.91,68.94,68.8,68.82,13958.0,63.3737,63.4013,63.2725,63.2909,13958.0
2023-01-27 11:40:00,68.8,68.82,68.65,68.69,13361.0,63.2725,63.2909,63.1346,63.1713,13361.0
2023-01-27 11:45:00,68.72,68.9,68.61,68.9,25103.0,63.1989,63.3645,63.0978,63.3645,25103.0
2023-01-27 11:50:00,68.9,69.04,68.87,68.92,16340.0,63.3645,63.4932,63.3369,63.3829,16340.0
2023-01-27 11:55:00,68.9,69.12,68.89,69.02,14880.0,63.3645,63.5668,63.3553,63.4748,14880.0
2023-01-27 12:00:00,68.99,69.0,68.86,68.89,16633.0,63.4472,63.4564,63.3277,63.3553,16633.0
2023-01-27 12:05:00,68.9,68.92,68.67,68.67,19258.0,63.3645,63.3829,63.1529,63.1529,19258.0
2023-01-27 12:10:00,68.69,69.04,68.67,69.03,14721.0,63.1713,63.4932,63.1529,63.484,14721.0
2023-01-27 12:15:00,69.03,69.2,69.03,69.2,13541.0,63.484,63.6404,63.484,63.6404,13541.0
2023-01-27 12:20:00,69.21,69.31,69.16,69.28,12983.0,63.6496,63.7415,63.6036,63.7139,12983.0
2023-01-27 12:25:00,69.22,69.4,69.13,69.4,18271.0,63.6588,63.8243,63.576,63.8243,18271.0
2023-01-27 12:30:00,69.36,69.42,69.28,69.3,8230.0,63.7875,63.8427,63.7139,63.7323,8230.0
2023-01-27 12:35:00,69.32,69.4,69.28,69.36,18985.0,63.7507,63.8243,63.7139,63.7875,18985.0
2023-01-27 12:40:00,69.38,69.46,69.38,69.45,9736.0,63.8059,63.8795,63.8059,63.8703,9736.0
2023-01-27 12:45:00,69.44,69.52,69.43,69.49,8768.0,63.8611,63.9347,63.8519,63.9071,8768.0
2023-01-27 12:50:00,69.49,69.52,69.28,69.39,40537.0,63.9071,63.9347,63.7139,63.8151,40537.0
2023-01-27 12:55:00,69.37,69.57,69.37,69.55,5995.0,63.7967,63.9806,63.7967,63.9622,5995.0
2023-01-27 13:00:00,69.58,69.65,69.54,69.62,10278.0,63.9898,64.0542,63.9531,64.0266,10278.0
2023-01-27 13:05:00,69.64,69.66,69.53,69.59,11824.0,64.045,64.0634,63.9439,63.999,11824.0
2023-01-27 13:10:00,69.6,69.76,69.57,69.76,7902.0,64.0082,64.1554,63.9806,64.1554,7902.0
2023-01-27 13:15:00,69.76,69.76,69.58,69.72,18382.0,64.1554,64.1554,63.9898,64.1186,18382.0
2023-01-27 13:20:00,69.7,69.7,69.59,69.7,7245.0,64.1002,64.1002,63.999,64.1002,7245.0
2023-01-27 13:25:00,69.72,69.83,69.71,69.8,14025.0,64.1186,64.2198,64.1094,64.1922,14025.0
2023-01-27 13:30:00,69.82,69.88,69.72,69.74,27820.0,64.2106,64.2657,64.1186,64.137,27820.0
2023-01-27 13:35:00,69.73,69.74,69.44,69.48,24633.0,64.1278,64.137,63.8611,63.8979,24633.0
2023-01-27 13:40:00,69.44,69.5,69.27,69.5,14613.0,63.8611,63.9163,63.7047,63.9163,14613.0
2023-01-27 13:45:00,69.48,69.6,69.46,69.59,12841.0,63.8979,64.0082,63.8795,63.999,12841.0
2023-01-27 13:50:00,69.55,69.56,69.49,69.5,7303.0,63.9622,63.9714,63.9071,63.9163,7303.0
2023-01-27 13:55:00,69.5,69.56,69.48,69.51,17561.0,63.9163,63.9714,63.8979,63.9255,17561.0
2023-01-27 14:00:00,69.52,69.65,69.47,69.58,95141.0,63.9347,64.0542,63.8887,63.9898,95141.0
2023-01-27 14:05:00,69.56,69.71,69.5,69.51,30242.0,63.9714,64.1094,63.9163,63.9255,30242.0
2023-01-27 14:10:00,69.51,69.65,69.45,69.63,10125.0,63.9255,64.0542,63.8703,64.0358,10125.0
2023-01-27 14:15:00,69.64,69.65,69.55,69.61,11709.0,64.045,64.0542,63.9622,64.0174,11709.0
2023-01-27 14:20:00,69.59,69.65,69.51,69.64,18971.0,63.999,64.0542,63.9255,64.045,18971.0
2023-01-27 14:25:00,69.62,69.77,69.6,69.74,14561.0,64.0266,64.1646,64.0082,64.137,14561.0
2023-01-27 14:30:00,69.75,69.84,69.67,69.67,15464.0,64.1462,64.2289,64.0726,64.0726,15464.0
2023-01-27 14:35:00,69.68,69.79,69.68,69.75,16407.0,64.0818,64.183,64.0818,64.1462,16407.0
2023-01-27 14:40:00,69.77,69.91,69.73,69.88,21904.0,64.1646,64.2933,64.1278,64.2657,21904.0
2023-01-27 14:45:00,69.91,69.94,69.64,69.66,123411.0,64.2933,64.3209,64.045,64.0634,123411.0
2023-01-27 14:50:00,69.66,69.66,69.49,69.53,27886.0,64.0634,64.0634,63.9071,63.9439,27886.0
2023-01-27 14:55:00,69.53,69.68,69.45,69.46,24871.0,63.9439,64.0818,63.8703,63.8795,24871.0
2023-01-27 15:00:00,69.45,69.66,69.42,69.63,25770.0,63.8703,64.0634,63.8427,64.0358,25770.0
2023-01-27 15:05:00,69.64,69.68,69.48,69.56,83132.0,64.045,64.0818,63.8979,63.9714,83132.0
2023-01-27 15:10:00,69.56,69.63,69.51,69.53,17750.0,63.9714,64.0358,63.9255,63.9439,17750.0
2023-01-27 15:15:00,69.53,69.65,69.53,69.59,34181.0,63.9439,64.0542,63.9439,63.999,34181.0
2023-01-27 15:20:00,69.6,69.66,69.49,69.63,18704.0,64.0082,64.0634,63.9071,64.0358,18704.0
2023-01-27 15:25:00,69.63,69.68,69.52,69.59,34052.0,64.0358,64.0818,63.9347,63.999,34052.0
2023-01-27 15:30:00,69.59,69.64,69.52,69.53,33835.0,63.999,64.045,63.9347,63.9439,33835.0
2023-01-27 15:35:00,69.52,69.53,69.37,69.38,28467.0,63.9347,63.9439,63.7967,63.8059,28467.0
2023-01-27 15:40:00,69.38,69.38,69.22,69.23,45246.0,63.8059,63.8059,63.6588,63.668,45246.0
2023-01-27 15:45:00,69.22,69.24,69.14,69.2,49446.0,63.6588,63.6772,63.5852,63.6404,49446.0
2023-01-27 15:50:00,69.19,69.21,68.97,69.08,102189.0,63.6312,63.6496,63.4288,63.53,102189.0
2023-01-27 15:55:00,69.07,69.09,68.9,68.98,156044.0,63.5208,63.5392,63.3645,63.438,156044.0
2023-01-30 09:30:00,67.89,68.9,67.89,68.41,37659.0,62.4356,63.3645,62.4356,62.9138,37659.0
2023-01-30 09:35:00,68.46,68.75,68.34,68.69,48919.0,62.9598,63.2265,62.8495,63.1713,48919.0
2023-01-30 09:40:00,68.67,68.76,68.41,68.67,29915.0,63.1529,63.2357,62.9138,63.1529,29915.0
2023-01-30 09:45:00,68.67,68.68,68.26,68.49,26104.0,63.1529,63.1621,62.7759,62.9874,26104.0
2023-01-30 09:50:00,68.48,68.55,67.94,67.98,20435.0,62.9782,63.0426,62.4816,62.5184,20435.0
2023-01-30 09:55:00,67.92,68.15,67.85,68.01,18089.0,62.4632,62.6747,62.3988,62.546,18089.0
2023-01-30 10:00:00,68.01,68.18,67.93,68.06,19681.0,62.546,62.7023,62.4724,62.592,19681.0
2023-01-30 10:05:00,68.06,68.09,67.56,67.6,30830.0,62.592,62.6195,62.1321,62.1689,30830.0
2023-01-30 10:10:00,67.63,67.83,67.46,67.61,40624.0,62.1965,62.3804,62.0402,62.1781,40624.0
2023-01-30 10:15:00,67.62,67.63,67.2,67.28,41539.0,62.1873,62.1965,61.8011,61.8746,41539.0
2023-01-30 10:20:00,67.3,67.51,67.23,67.5,27081.0,61.893,62.0861,61.8286,62.0769,27081.0
2023-01-30 10:25:00,67.51,67.52,67.2,67.35,26609.0,62.0861,62.0953,61.8011,61.939,26609.0
2023-01-30 10:30:00,67.35,67.72,67.34,67.72,19118.0,61.939,62.2793,61.9298,62.2793,19118.0
2023-01-30 10:35:00,67.7,67.74,67.39,67.56,17359.0,62.2609,62.2977,61.9758,62.1321,17359.0
2023-01-30 10:40:00,67.6,67.63,67.42,67.48,14888.0,62.1689,62.1965,62.0034,62.0586,14888.0
2023-01-30 10:45:00,67.48,67.77,67.47,67.76,23720.0,62.0586,62.3253,62.0494,62.3161,23720.0
2023-01-30 10:50:00,67.78,67.91,67.76,67.81,24788.0,62.3345,62.454,62.3161,62.362,24788.0
2023-01-30 10:55:00,67.8,67.94,67.79,67.87,37431.0,62.3528,62.4816,62.3436,62.4172,37431.0
2023-01-30 11:00:00,67.88,67.96,67.8,67.88,28490.0,62.4264,62.5,62.3528,62.4264,28490.0
2023-01-30 11:05:00,67.88,68.06,67.82,68.02,24963.0,62.4264,62.592,62.3712,62.5552,24963.0
2023-01-30 11:10:00,68.03,68.15,68.0,68.13,16742.0,62.5644,62.6747,62.5368,62.6563,16742.0
2023-01-30 11:15:00,68.13,68.31,68.13,68.23,19030.0,62.6563,62.8219,62.6563,62.7483,19030.0
2023-01-30 11:20:00,68.23,68.29,68.17,68.27,25422.0,62.7483,62.8035,62.6931,62.7851,25422.0
2023-01-30 11:25:00,68.27,68.27,68.07,68.15,14894.0,62.7851,62.7851,62.6012,62.6747,14894.0
2023-01-30 11:30:00,68.18,68.2,68.08,68.09,8936.0,62.7023,62.7207,62.6104,62.6195,8936.0
2023-01-30 11:35:00,68.07,68.14,68.04,68.08,8786.0,62.6012,62.6655,62.5736,62.6104,8786.0
2023-01-30 11:40:00,68.09,68.09,67.86,67.86,6863.0,62.6195,62.6195,62.408,62.408,6863.0
2023-01-30 11:45:00,67.8,67.81,67.66,67.72,8126.0,62.3528,62.362,62.2241,62.2793,8126.0
2023-01-30 11:50:00,67.7,67.77,67.63,67.63,17900.0,62.2609,62.3253,62.1965,62.1965,17900.0
2023-01-30 11:55:00,67.6,67.72,67.55,67.67,9035.0,62.1689,62.2793,62.1229,62.2333,9035.0
2023-01-30 12:00:00,67.66,67.79,67.65,67.76,12896.0,62.2241,62.3436,62.2149,62.3161,12896.0
2023-01-30 12:05:00,67.79,67.79,67.55,67.56,12028.0,62.3436,62.3436,62.1229,62.1321,12028.0
2023-01-30 12:10:00,67.56,67.65,67.56,67.63,12797.0,62.1321,62.2149,62.1321,62.1965,12797.0
2023-01-30 12:15:00,67.61,67.63,67.5,67.59,7714.0,62.1781,62.1965,62.0769,62.1597,7714.0
2023-01-30 12:20:00,67.6,67.67,67.54,67.66,5229.0,62.1689,62.2333,62.1137,62.2241,5229.0
2023-01-30 12:25:00,67.65,67.71,67.57,67.7,12100.0,62.2149,62.2701,62.1413,62.2609,12100.0
2023-01-30 12:30:00,67.7,67.74,67.57,67.6,12332.0,62.2609,62.2977,62.1413,62.1689,12332.0
2023-01-30 12:35:00,67.58,67.62,67.53,67.53,6719.0,62.1505,62.1873,62.1045,62.1045,6719.0
2023-01-30 12:40:00,67.51,67.58,67.49,67.55,6877.0,62.0861,62.1505,62.0678,62.1229,6877.0
2023-01-30 12:45:00,67.55,67.63,67.53,67.61,6362.0,62.1229,62.1965,62.1045,62.1781,6362.0
2023-01-30 12:50:00,67.6,67.65,67.54,67.54,8700.0,62.1689,62.2149,62.1137,62.1137,8700.0
2023-01-30 12:55:00,67.52,67.54,67.46,67.53,5474.0,62.0953,62.1137,62.0402,62.1045,5474.0
2023-01-30 13:00:00,67.52,67.64,67.49,67.64,10204.0,62.0953,62.2057,62.0678,62.2057,10204.0
2023-01-30 13:05:00,67.64,67.66,67.46,67.48,7763.0,62.2057,62.2241,62.0402,62.0586,7763.0
2023-01-30 13:10:00,67.5,67.61,67.47,67.58,7667.0,62.0769,62.1781,62.0494,62.1505,7667.0
2023-01-30 13:15:00,67.58,67.69,67.54,67.64,17211.0,62.1505,62.2517,62.1137,62.2057,17211.0
2023-01-30 13:20:00,67.62,67.64,67.58,67.61,22492.0,62.1873,62.2057,62.1505,62.1781,22492.0
2023-01-30 13:25:00,67.61,67.72,67.28,67.34,17735.0,62.1781,62.2793,61.8746,61.9298,17735.0
2023-01-30 13:30:00,67.34,67.38,67.23,67.27,9320.0,61.9298,61.9666,61.8286,61.8654,9320.0
2023-01-30 13:35:00,67.26,67.28,67.1,67.16,8107.0,61.8562,61.8746,61.7091,61.7643,8107.0
2023-01-30 13:40:00,67.12,67.12,67.01,67.06,8990.0,61.7275,61.7275,61.6263,61.6723,8990.0
2023-01-30 13:45:00,67.04,67.1,66.94,67.09,15186.0,61.6539,61.7091,61.5619,61.6999,15186.0
2023-01-30 13:50:00,67.09,67.19,67.05,67.19,10350.0,61.6999,61.7919,61.6631,61.7919,10350.0
2023-01-30 13:55:00,67.17,67.26,67.17,67.21,11736.0,61.7735,61.8562,61.7735,61.8102,11736.0
2023-01-30 14:00:00,67.2,67.37,67.18,67.37,8133.0,61.8011,61.9574,61.7827,61.9574,8133.0
2023-01-30 14:05:00,67.34,67.35,67.22,67.23,12802.0,61.9298,61.939,61.8194,61.8286,12802.0
2023-01-30 14:10:00,67.27,67.27,67.17,67.21,8730.0,61.8654,61.8654,61.7735,61.8102,8730.0
2023-01-30 14:15:00,67.2,67.28,67.13,67.27,10472.0,61.8011,61.8746,61.7367,61.8654,10472.0
2023-01-30 14:20:00,67.27,67.4,67.27,67.38,8426.0,61.8654,61.985,61.8654,61.9666,8426.0
2023-01-30 14:25:00,67.38,67.38,67.2,67.22,10263.0,61.9666,61.9666,61.8011,61.8194,10263.0
2023-01-30 14:30:00,67.2,67.21,67.08,67.14,14823.0,61.8011,61.8102,61.6907,61.7459,14823.0
2023-01-30 14:35:00,67.15,67.29,67.14,67.23,10352.0,61.7551,61.8838,61.7459,61.8286,10352.0
2023-01-30 14:40:00,67.23,67.23,67.09,67.14,9914.0,61.8286,61.8286,61.6999,61.7459,9914.0
2023-01-30 14:45:00,67.13,67.15,67.02,67.06,8475.0,61.7367,61.7551,61.6355,61.6723,8475.0
2023-01-30 14:50:00,67.03,67.04,66.87,66.97,24566.0,61.6447,61.6539,61.4976,61.5895,24566.0
2023-01-30 14:55:00,66.96,66.97,66.79,66.87,30086.0,61.5803,61.5895,61.424,61.4976,30086.0
2023-01-30 15:00:00,66.88,67.0,66.81,67.0,23405.0,61.5068,61.6171,61.4424,61.6171,23405.0
2023-01-30 15:05:00,67.0,67.05,66.79,67.04,16243.0,61.6171,61.6631,61.424,61.6539,16243.0
2023-01-30 15:10:00,67.05,67.19,67.02,67.14,26626.0,61.6631,61.7919,61.6355,61.7459,26626.0
2023-01-30 15:15:00,67.12,67.17,66.96,67.01,30638.0,61.7275,61.7735,61.5803,61.6263,30638.0
2023-01-30 15:20:00,67.01,67.12,67.01,67.11,27805.0,61.6263,61.7275,61.6263,61.7183,27805.0
2023-01-30 15:25:00,67.15,67.15,66.92,66.93,25247.0,61.7551,61.7551,61.5435,61.5527,25247.0
2023-01-30 15:30:00,66.93,67.07,66.84,67.05,32579.0,61.5527,61.6815,61.47,61.6631,32579.0
2023-01-30 15:35:00,67.04,67.08,66.89,66.98,26935.0,61.6539,61.6907,61.516,61.5987,26935.0
2023-01-30 15:40:00,67.0,67.0,66.83,66.92,45181.0,61.6171,61.6171,61.4608,61.5435,45181.0
2023-01-30 15:45:00,66.91,66.98,66.88,66.98,44604.0,61.5344,61.5987,61.5068,61.5987,44604.0
2023-01-30 15:50:00,66.96,66.97,66.76,66.8,96305.0,61.5803,61.5895,61.3964,61.4332,96305.0
2023-01-30 15:55:00,66.78,66.79,66.63,66.79,165757.0,61.4148,61.424,61.2768,61.424,165757.0
2023-01-31 09:30:00,66.05,66.42,65.73,66.38,39210.0,60.7434,61.0837,60.4492,61.0469,39210.0
2023-01-31 09:35:00,66.55,66.57,65.95,66.04,53135.0,61.2033,61.2217,60.6515,60.7342,53135.0
2023-01-31 09:40:00,66.09,66.15,65.81,65.83,45466.0,60.7802,60.8354,60.5227,60.5411,45466.0
2023-01-31 09:45:00,65.82,66.1,65.68,66.05,30180.0,60.5319,60.7894,60.4032,60.7434,30180.0
2023-01-31 09:50:00,66.0,66.24,65.91,66.19,95509.0,60.6975,60.9182,60.6147,60.8722,95509.0
2023-01-31 09:55:00,66.2,66.21,65.81,65.92,78026.0,60.8814,60.8906,60.5227,60.6239,78026.0
2023-01-31 10:00:00,65.92,66.1,65.57,65.95,20631.0,60.6239,60.7894,60.302,60.6515,20631.0
2023-01-31 10:05:00,65.96,66.03,65.35,65.42,24660.0,60.6607,60.7251,60.0997,60.1641,24660.0
2023-01-31 10:10:00,65.42,65.73,65.42,65.66,15513.0,60.1641,60.4492,60.1641,60.3848,15513.0
2023-01-31 10:15:00,65.7,65.91,65.55,65.84,24385.0,60.4216,60.6147,60.2836,60.5503,24385.0
2023-01-31 10:20:00,65.82,65.98,65.82,65.92,25701.0,60.5319,60.6791,60.5319,60.6239,25701.0
2023-01-31 10:25:00,65.91,66.04,65.8,66.03,33413.0,60.6147,60.7342,60.5135,60.7251,33413.0
2023-01-31 10:30:00,66.04,66.06,65.7,65.9,80514.0,60.7342,60.7526,60.4216,60.6055,80514.0
2023-01-31 10:35:00,65.88,66.14,65.87,65.98,18707.0,60.5871,60.8262,60.5779,60.6791,18707.0
2023-01-31 10:40:00,65.99,66.15,65.99,66.02,14091.0,60.6883,60.8354,60.6883,60.7159,14091.0
2023-01-31 10:45:00,66.02,66.09,65.91,65.98,12830.0,60.7159,60.7802,60.6147,60.6791,12830.0
2023-01-31 10:50:00,65.98,66.48,65.97,66.45,38274.0,60.6791,61.1389,60.6699,61.1113,38274.0
2023-01-31 10:55:00,66.48,66.57,66.26,66.46,36593.0,61.1389,61.2217,60.9366,61.1205,36593.0
2023-01-31 11:00:00,66.5,66.71,66.5,66.71,17037.0,61.1573,61.3504,61.1573,61.3504,17037.0
2023-01-31 11:05:00,66.74,66.75,66.66,66.73,30644.0,61.378,61.3872,61.3044,61.3688,30644.0
2023-01-31 11:10:00,66.73,66.86,66.66,66.82,33302.0,61.3688,61.4884,61.3044,61.4516,33302.0
2023-01-31 11:15:00,66.82,66.85,66.68,66.83,25740.0,61.4516,61.4792,61.3228,61.4608,25740.0
2023-01-31 11:20:00,66.83,66.96,66.79,66.89,20317.0,61.4608,61.5803,61.424,61.516,20317.0
2023-01-31 11:25:00,66.88,67.04,66.78,67.01,11294.0,61.5068,61.6539,61.4148,61.6263,11294.0
2023-01-31 11:30:00,67.0,67.11,66.9,67.09,11090.0,61.6171,61.7183,61.5252,61.6999,11090.0
2023-01-31 11:35:00,67.11,67.16,66.88,66.89,7372.0,61.7183,61.7643,61.5068,61.516,7372.0
2023-01-31 11:40:00,66.89,66.95,66.83,66.91,13479.0,61.516,61.5711,61.4608,61.5344,13479.0
2023-01-31 11:45:00,66.88,66.92,66.8,66.83,14561.0,61.5068,61.5435,61.4332,61.4608,14561.0
2023-01-31 11:50:00,66.82,67.09,66.82,67.05,10450.0,61.4516,61.6999,61.4516,61.6631,10450.0
2023-01-31 11:55:00,67.05,67.1,66.97,66.98,7311.0,61.6631,61.7091,61.5895,61.5987,7311.0
2023-01-31 12:00:00,66.96,66.98,66.82,66.93,8757.0,61.5803,61.5987,61.4516,61.5527,8757.0
2023-01-31 12:05:00,66.94,67.06,66.89,67.01,7905.0,61.5619,61.6723,61.516,61.6263,7905.0
2023-01-31 12:10:00,67.04,67.09,67.01,67.04,5059.0,61.6539,61.6999,61.6263,61.6539,5059.0
2023-01-31 12:15:00,67.04,67.11,66.99,67.04,10774.0,61.6539,61.7183,61.6079,61.6539,10774.0
2023-01-31 12:20:00,67.06,67.07,66.96,67.01,7791.0,61.6723,61.6815,61.5803,61.6263,7791.0
2023-01-31 12:25:00,67.01,67.02,66.94,66.98,7729.0,61.6263,61.6355,61.5619,61.5987,7729.0
2023-01-31 12:30:00,66.97,66.98,66.88,66.98,12129.0,61.5895,61.5987,61.5068,61.5987,12129.0
2023-01-31 12:35:00,66.98,67.11,66.97,66.98,11593.0,61.5987,61.7183,61.5895,61.5987,11593.0
2023-01-31 12:40:00,67.0,67.08,66.96,66.96,9981.0,61.6171,61.6907,61.5803,61.5803,9981.0
2023-01-31 12:45:00,66.97,67.14,66.96,67.1,6837.0,61.5895,61.7459,61.5803,61.7091,6837.0
2023-01-31 12:50:00,67.1,67.13,67.05,67.09,6504.0,61.7091,61.7367,61.6631,61.6999,6504.0
2023-01-31 12:55:00,67.1,67.11,66.98,67.0,11070.0,61.7091,61.7183,61.5987,61.6171,11070.0
2023-01-31 13:00:00,66.99,67.11,66.96,67.09,6123.0,61.6079,61.7183,61.5803,61.6999,6123.0
2023-01-31 13:05:00,67.1,67.11,67.01,67.07,8224.0,61.7091,61.7183,61.6263,61.6815,8224.0
2023-01-31 13:10:00,67.05,67.09,67.0,67.08,6919.0,61.6631,61.6999,61.6171,61.6907,6919.0
2023-01-31 13:15:00,67.08,67.12,67.05,67.05,7599.0,61.6907,61.7275,61.6631,61.6631,7599.0
2023-01-31 13:20:00,67.06,67.09,66.89,66.89,14551.0,61.6723,61.6999,61.516,61.516,14551.0
2023-01-31 13:25:00,66.9,67.08,66.88,67.08,7720.0,61.5252,61.6907,61.5068,61.6907,7720.0
2023-01-31 13:30:00,67.07,67.08,66.99,67.03,9922.0,61.6815,61.6907,61.6079,61.6447,9922.0
2023-01-31 13:35:00,67.03,67.06,66.98,67.04,6337.0,61.6447,61.6723,61.5987,61.6539,6337.0
2023-01-31 13:40:00,67.04,67.2,67.04,67.2,8854.0,61.6539,61.8011,61.6539,61.8011,8854.0
2023-01-31 13:45:00,67.17,67.35,67.16,67.26,15730.0,61.7735,61.939,61.7643,61.8562,15730.0
2023-01-31 13:50:00,67.26,67.27,67.19,67.22,10674.0,61.8562,61.8654,61.7919,61.8194,10674.0
2023-01-31 13:55:00,67.24,67.29,67.19,67.19,9306.0,61.8378,61.8838,61.7919,61.7919,9306.0
2023-01-31 14:00:00,67.2,67.21,67.08,67.11,11333.0,61.8011,61.8102,61.6907,61.7183,11333.0
2023-01-31 14:05:00,67.11,67.26,67.05,67.23,13272.0,61.7183,61.8562,61.6631,61.8286,13272.0
2023-01-31 14:10:00,67.23,67.26,67.16,67.2,8410.0,61.8286,61.8562,61.7643,61.8011,8410.0
2023-01-31 14:15:00,67.19,67.28,67.18,67.24,7204.0,61.7919,61.8746,61.7827,61.8378,7204.0
2023-01-31 14:20:00,67.23,67.26,67.21,67.26,5501.0,61.8286,61.8562,61.8102,61.8562,5501.0
2023-01-31 14:25:00,67.26,67.32,67.24,67.3,5744.0,61.8562,61.9114,61.8378,61.893,5744.0
2023-01-31 14:30:00,67.3,67.42,67.27,67.38,14489.0,61.893,62.0034,61.8654,61.9666,14489.0
2023-01-31 14:35:00,67.36,67.36,67.23,67.3,8092.0,61.9482,61.9482,61.8286,61.893,8092.0
2023-01-31 14:40:00,67.29,67.37,67.27,67.35,7787.0,61.8838,61.9574,61.8654,61.939,7787.0
2023-01-31 14:45:00,67.35,67.37,67.23,67.25,9137.0,61.939,61.9574,61.8286,61.847,9137.0
2023-01-31 14:50:00,67.25,67.26,67.17,67.19,15547.0,61.847,61.8562,61.7735,61.7919,15547.0
2023-01-31 14:55:00,67.2,67.31,67.18,67.22,49630.0,61.8011,61.9022,61.7827,61.8194,49630.0
2023-01-31 15:00:00,67.23,67.23,67.12,67.14,18814.0,61.8286,61.8286,61.7275,61.7459,18814.0
2023-01-31 15:05:00,67.13,67.21,67.1,67.12,9855.0,61.7367,61.8102,61.7091,61.7275,9855.0
2023-01-31 15:10:00,67.11,67.12,66.99,67.01,14339.0,61.7183,61.7275,61.6079,61.6263,14339.0
2023-01-31 15:15:00,67.0,67.03,66.96,67.0,14322.0,61.6171,61.6447,61.5803,61.6171,14322.0
2023-01-31 15:20:00,67.03,67.12,67.02,67.07,15084.0,61.6447,61.7275,61.6355,61.6815,15084.0
2023-01-31 15:25:00,67.09,67.11,66.97,67.03,15618.0,61.6999,61.7183,61.5895,61.6447,15618.0
2023-01-31 15:30:00,67.04,67.1,66.97,67.1,24527.0,61.6539,61.7091,61.5895,61.7091,24527.0
2023-01-31 15:35:00,67.09,67.26,67.08,67.22,18113.0,61.6999,61.8562,61.6907,61.8194,18113.0
2023-01-31 15:40:00,67.23,67.28,67.19,67.26,21239.0,61.8286,61.8746,61.7919,61.8562,21239.0
2023-01-31 15:45:00,67.25,67.28,67.14,67.15,33248.0,61.847,61.8746,61.7459,61.7551,33248.0
2023-01-31 15:50:00,67.15,67.78,67.15,67.77,117215.0,61.7551,62.3345,61.7551,62.3253,117215.0
2023-01-31 15:55:00,67.78,67.85,67.57,67.82,297128.0,62.3345,62.3988,62.1413,62.3712,297128.0
2023-02-01 09:30:00,67.91,68.25,67.74,68.07,98308.0,62.454,62.7667,62.2977,62.6012,98308.0
2023-02-01 09:35:00,68.04,68.2,67.64,67.87,74758.0,62.5736,62.7207,62.2057,62.4172,74758.0
2023-02-01 09:40:00,67.78,68.0,67.55,67.94,17344.0,62.3345,62.5368,62.1229,62.4816,17344.0
2023-02-01 09:45:00,67.92,68.44,67.88,68.18,26317.0,62.4632,62.9414,62.4264,62.7023,26317.0
2023-02-01 09:50:00,68.19,68.61,68.06,68.25,24113.0,62.7115,63.0978,62.592,62.7667,24113.0
2023-02-01 09:55:00,68.14,68.47,68.03,68.28,15759.0,62.6655,62.969,62.5644,62.7943,15759.0
2023-02-01 10:00:00,68.32,68.35,67.87,68.11,37807.0,62.8311,62.8587,62.4172,62.6379,37807.0
2023-02-01 10:05:00,68.13,68.46,68.09,68.29,43456.0,62.6563,62.9598,62.6195,62.8035,43456.0
2023-02-01 10:10:00,68.3,68.53,68.04,68.52,20959.0,62.8127,63.0242,62.5736,63.015,20959.0
2023-02-01 10:15:00,68.5,68.59,68.31,68.45,29909.0,62.9966,63.0794,62.8219,62.9506,29909.0
2023-02-01 10:20:00,68.45,68.72,68.43,68.72,23214.0,62.9506,63.1989,62.9322,63.1989,23214.0
2023-02-01 10:25:00,68.71,68.98,68.71,68.96,24419.0,63.1897,63.438,63.1897,63.4197,24419.0
2023-02-01 10:30:00,69.0,69.09,68.85,68.94,28636.0,63.4564,63.5392,63.3185,63.4013,28636.0
2023-02-01 10:35:00,68.94,68.98,68.63,68.85,62277.0,63.4013,63.438,63.1162,63.3185,62277.0
2023-02-01 10:40:00,68.9,69.12,68.58,68.6,16958.0,63.3645,63.5668,63.0702,63.0886,16958.0
2023-02-01 10:45:00,68.64,68.89,68.5,68.51,15308.0,63.1254,63.3553,62.9966,63.0058,15308.0
2023-02-01 10:50:00,68.47,68.54,68.3,68.33,19770.0,62.969,63.0334,62.8127,62.8403,19770.0
2023-02-01 10:55:00,68.33,68.38,68.1,68.11,20177.0,62.8403,62.8862,62.6287,62.6379,20177.0
2023-02-01 11:00:00,68.13,68.22,67.97,68.01,28683.0,62.6563,62.7391,62.5092,62.546,28683.0
2023-02-01 11:05:00,68.01,68.27,67.93,68.27,19469.0,62.546,62.7851,62.4724,62.7851,19469.0
2023-02-01 11:10:00,68.27,68.58,68.14,68.58,20950.0,62.7851,63.0702,62.6655,63.0702,20950.0
2023-02-01 11:15:00,68.58,68.58,68.29,68.29,19319.0,63.0702,63.0702,62.8035,62.8035,19319.0
2023-02-01 11:20:00,68.31,68.59,68.3,68.52,12972.0,62.8219,63.0794,62.8127,63.015,12972.0
2023-02-01 11:25:00,68.51,68.63,68.5,68.61,13366.0,63.0058,63.1162,62.9966,63.0978,13366.0
2023-02-01 11:30:00,68.58,68.72,68.56,68.59,19853.0,63.0702,63.1989,63.0518,63.0794,19853.0
2023-02-01 11:35:00,68.59,68.79,68.59,68.71,10498.0,63.0794,63.2633,63.0794,63.1897,10498.0
2023-02-01 11:40:00,68.74,68.91,68.69,68.86,18106.0,63.2173,63.3737,63.1713,63.3277,18106.0
2023-02-01 11:45:00,68.88,68.98,68.8,68.87,24648.0,63.3461,63.438,63.2725,63.3369,24648.0
2023-02-01 11:50:00,68.87,68.87,68.71,68.78,23887.0,63.3369,63.3369,63.1897,63.2541,23887.0
2023-02-01 11:55:00,68.77,68.84,68.59,68.67,13219.0,63.2449,63.3093,63.0794,63.1529,13219.0
2023-02-01 12:00:00,68.65,68.82,68.6,68.63,10220.0,63.1346,63.2909,63.0886,63.1162,10220.0
2023-02-01 12:05:00,68.6,68.62,68.53,68.57,10898.0,63.0886,63.107,63.0242,63.061,10898.0
2023-02-01 12:10:00,68.59,68.66,68.59,68.63,10198.0,63.0794,63.1438,63.0794,63.1162,10198.0
2023-02-01 12:15:00,68.66,68.66,68.53,68.56,12359.0,63.1438,63.1438,63.0242,63.0518,12359.0
2023-02-01 12:20:00,68.56,68.8,68.55,68.79,7182.0,63.0518,63.2725,63.0426,63.2633,7182.0
2023-02-01 12:25:00,68.8,68.83,68.65,68.69,6395.0,63.2725,63.3001,63.1346,63.1713,6395.0
2023-02-01 12:30:00,68.7,68.79,68.66,68.74,6420.0,63.1805,63.2633,63.1438,63.2173,6420.0
2023-02-01 12:35:00,68.74,68.78,68.71,68.78,7295.0,63.2173,63.2541,63.1897,63.2541,7295.0
2023-02-01 12:40:00,68.79,68.88,68.72,68.87,14098.0,63.2633,63.3461,63.1989,63.3369,14098.0
2023-02-01 12:45:00,68.88,68.9,68.8,68.83,19286.0,63.3461,63.3645,63.2725,63.3001,19286.0
2023-02-01 12:50:00,68.85,68.88,68.68,68.81,8887.0,63.3185,63.3461,63.1621,63.2817,8887.0
2023-02-01 12:55:00,68.81,68.91,68.79,68.9,6626.0,63.2817,63.3737,63.2633,63.3645,6626.0
2023-02-01 13:00:00,68.91,69.1,68.89,69.08,22896.0,63.3737,63.5484,63.3553,63.53,22896.0
2023-02-01 13:05:00,69.11,69.26,69.09,69.24,17916.0,63.5576,63.6955,63.5392,63.6772,17916.0
2023-02-01 13:10:00,69.22,69.3,69.21,69.25,21328.0,63.6588,63.7323,63.6496,63.6864,21328.0
2023-02-01 13:15:00,69.25,69.29,69.12,69.14,20571.0,63.6864,63.7231,63.5668,63.5852,20571.0
2023-02-01 13:20:00,69.11,69.2,69.07,69.16,17237.0,63.5576,63.6404,63.5208,63.6036,17237.0
2023-02-01 13:25:00,69.17,69.19,68.96,69.11,19778.0,63.6128,63.6312,63.4197,63.5576,19778.0
2023-02-01 13:30:00,69.1,69.29,69.09,69.29,9899.0,63.5484,63.7231,63.5392,63.7231,9899.0
2023-02-01 13:35:00,69.27,69.41,69.2,69.39,16079.0,63.7047,63.8335,63.6404,63.8151,16079.0
2023-02-01 13:40:00,69.39,69.54,69.36,69.53,19420.0,63.8151,63.9531,63.7875,63.9439,19420.0
2023-02-01 13:45:00,69.51,69.53,69.28,69.28,34153.0,63.9255,63.9439,63.7139,63.7139,34153.0
2023-02-01 13:50:00,69.27,69.41,69.27,69.39,19672.0,63.7047,63.8335,63.7047,63.8151,19672.0
2023-02-01 13:55:00,69.4,69.5,69.39,69.44,19547.0,63.8243,63.9163,63.8151,63.8611,19547.0
2023-02-01 14:00:00,69.42,69.43,68.99,69.24,35649.0,63.8427,63.8519,63.4472,63.6772,35649.0
2023-02-01 14:05:00,69.22,69.59,69.2,69.53,15271.0,63.6588,63.999,63.6404,63.9439,15271.0
2023-02-01 14:10:00,69.58,69.83,69.55,69.76,52111.0,63.9898,64.2198,63.9622,64.1554,52111.0
2023-02-01 14:15:00,69.76,69.81,69.49,69.53,39672.0,64.1554,64.2014,63.9071,63.9439,39672.0
2023-02-01 14:20:00,69.52,69.65,69.46,69.5,15991.0,63.9347,64.0542,63.8795,63.9163,15991.0
2023-02-01 14:25:00,69.5,69.51,69.39,69.4,22448.0,63.9163,63.9255,63.8151,63.8243,22448.0
2023-02-01 14:30:00,69.43,69.55,68.85,69.16,71937.0,63.8519,63.9622,63.3185,63.6036,71937.0
2023-02-01 14:35:00,69.17,69.93,69.09,69.91,29649.0,63.6128,64.3117,63.5392,64.2933,29649.0
2023-02-01 14:40:00,69.91,70.21,69.76,70.11,59956.0,64.2933,64.5692,64.1554,64.4773,59956.0
2023-02-01 14:45:00,70.14,70.43,69.97,70.33,34116.0,64.5048,64.7715,64.3485,64.6796,34116.0
2023-02-01 14:50:00,70.3,70.75,70.29,70.54,36285.0,64.652,65.0658,64.6428,64.8727,36285.0
2023-02-01 14:55:00,70.52,70.59,70.24,70.34,33368.0,64.8543,64.9187,64.5968,64.6888,33368.0
2023-02-01 15:00:00,70.38,70.69,70.35,70.61,27807.0,64.7256,65.0107,64.698,64.9371,27807.0
2023-02-01 15:05:00,70.6,70.73,70.5,70.54,54288.0,64.9279,65.0474,64.8359,64.8727,54288.0
2023-02-01 15:10:00,70.54,70.58,70.37,70.48,32874.0,64.8727,64.9095,64.7164,64.8175,32874.0
2023-02-01 15:15:00,70.48,70.52,70.27,70.45,49514.0,64.8175,64.8543,64.6244,64.7899,49514.0
2023-02-01 15:20:00,70.46,70.57,70.35,70.57,40397.0,64.7991,64.9003,64.698,64.9003,40397.0
2023-02-01 15:25:00,70.6,70.63,70.54,70.63,61597.0,64.9279,64.9555,64.8727,64.9555,61597.0
2023-02-01 15:30:00,70.61,70.74,70.56,70.73,118111.0,64.9371,65.0566,64.8911,65.0474,118111.0
2023-02-01 15:35:00,70.73,70.84,70.65,70.71,96008.0,65.0474,65.1486,64.9739,65.0291,96008.0
2023-02-01 15:40:00,70.7,70.9,70.67,70.83,108959.0,65.0199,65.2038,64.9923,65.1394,108959.0
2023-02-01 15:45:00,70.83,71.1,70.83,70.95,53869.0,65.1394,65.3877,65.1394,65.2498,53869.0
2023-02-01 15:50:00,70.92,70.92,70.44,70.45,90236.0,65.2222,65.2222,64.7807,64.7899,90236.0
2023-02-01 15:55:00,70.46,70.5,70.35,70.5,198580.0,64.7991,64.8359,64.698,64.8359,198580.0
2023-02-02 09:30:00,71.32,71.4,70.74,71.24,49468.0,65.59,65.6636,65.0566,65.5165,49468.0
2023-02-02 09:35:00,71.32,71.32,70.8,71.0,17468.0,65.59,65.59,65.1118,65.2958,17468.0
2023-02-02 09:40:00,71.15,71.36,71.09,71.14,7488.0,65.4337,65.6268,65.3785,65.4245,7488.0
2023-02-02 09:45:00,71.07,71.14,70.85,71.14,29695.0,65.3601,65.4245,65.1578,65.4245,29695.0
2023-02-02 09:50:00,71.15,71.25,71.01,71.12,10309.0,65.4337,65.5257,65.305,65.4061,10309.0
2023-02-02 09:55:00,71.09,71.11,70.67,70.67,20475.0,65.3785,65.3969,64.9923,64.9923,20475.0
2023-02-02 10:00:00,70.67,71.2,70.61,71.09,16463.0,64.9923,65.4797,64.9371,65.3785,16463.0
2023-02-02 10:05:00,71.06,71.49,70.98,71.45,27484.0,65.3509,65.7464,65.2774,65.7096,27484.0
2023-02-02 10:10:00,71.41,71.45,71.34,71.4,31902.0,65.6728,65.7096,65.6084,65.6636,31902.0
2023-02-02 10:15:00,71.37,71.78,71.29,71.71,53699.0,65.636,66.0131,65.5625,65.9487,53699.0
2023-02-02 10:20:00,71.75,71.87,71.59,71.81,18007.0,65.9855,66.0959,65.8384,66.0407,18007.0
2023-02-02 10:25:00,71.77,71.87,71.71,71.74,28840.0,66.0039,66.0959,65.9487,65.9763,28840.0
2023-02-02 10:30:00,71.72,72.24,71.67,72.17,22587.0,65.9579,66.4361,65.9119,66.3718,22587.0
2023-02-02 10:35:00,72.14,72.29,71.95,72.24,24614.0,66.3442,66.4821,66.1694,66.4361,24614.0
2023-02-02 10:40:00,72.24,72.35,72.18,72.34,16109.0,66.4361,66.5373,66.381,66.5281,16109.0
2023-02-02 10:45:00,72.35,72.48,72.33,72.39,23571.0,66.5373,66.6568,66.5189,66.5741,23571.0
2023-02-02 10:50:00,72.38,72.53,72.28,72.51,27161.0,66.5649,66.7028,66.4729,66.6844,27161.0
2023-02-02 10:55:00,72.5,72.82,72.5,72.8,31350.0,66.6752,66.9695,66.6752,66.9511,31350.0
2023-02-02 11:00:00,72.76,72.86,72.57,72.79,25538.0,66.9144,67.0063,66.7396,66.9419,25538.0
2023-02-02 11:05:00,72.8,72.83,72.62,72.72,23209.0,66.9511,66.9787,66.7856,66.8776,23209.0
2023-02-02 11:10:00,72.72,72.77,72.47,72.68,30041.0,66.8776,66.9235,66.6477,66.8408,30041.0
2023-02-02 11:15:00,72.71,72.73,72.46,72.47,21132.0,66.8684,66.8868,66.6385,66.6477,21132.0
2023-02-02 11:20:00,72.44,72.76,72.38,72.73,24189.0,66.6201,66.9144,66.5649,66.8868,24189.0
2023-02-02 11:25:00,72.75,73.05,72.7,73.01,25909.0,66.9052,67.1811,66.8592,67.1443,25909.0
2023-02-02 11:30:00,73.01,73.11,72.91,72.91,27097.0,67.1443,67.2362,67.0523,67.0523,27097.0
2023-02-02 11:35:00,72.92,73.03,72.74,72.85,19336.0,67.0615,67.1627,66.896,66.9971,19336.0
2023-02-02 11:40:00,72.87,72.87,72.63,72.73,13016.0,67.0155,67.0155,66.7948,66.8868,13016.0
2023-02-02 11:45:00,72.75,72.93,72.71,72.93,13520.0,66.9052,67.0707,66.8684,67.0707,13520.0
2023-02-02 11:50:00,72.94,73.0,72.83,72.99,12040.0,67.0799,67.1351,66.9787,67.1259,12040.0
2023-02-02 11:55:00,73.01,73.11,72.96,73.0,17468.0,67.1443,67.2362,67.0983,67.1351,17468.0
2023-02-02 12:00:00,72.99,73.25,72.98,73.12,18454.0,67.1259,67.365,67.1167,67.2454,18454.0
2023-02-02 12:05:00,73.13,73.28,73.09,73.18,21071.0,67.2546,67.3926,67.2178,67.3006,21071.0
2023-02-02 12:10:00,73.19,73.41,73.17,73.21,17195.0,67.3098,67.5121,67.2914,67.3282,17195.0
2023-02-02 12:15:00,73.19,73.38,73.11,73.33,11798.0,67.3098,67.4845,67.2362,67.4386,11798.0
2023-02-02 12:20:00,73.33,73.33,73.23,73.24,16493.0,67.4386,67.4386,67.3466,67.3558,16493.0
2023-02-02 12:25:00,73.25,73.28,73.12,73.12,54724.0,67.365,67.3926,67.2454,67.2454,54724.0
2023-02-02 12:30:00,73.11,73.22,73.02,73.11,21924.0,67.2362,67.3374,67.1535,67.2362,21924.0
2023-02-02 12:35:00,73.08,73.28,73.08,73.12,22384.0,67.2086,67.3926,67.2086,67.2454,22384.0
2023-02-02 12:40:00,73.14,73.5,72.92,73.5,38604.0,67.2638,67.5949,67.0615,67.5949,38604.0
2023-02-02 12:45:00,73.52,73.59,73.39,73.48,25018.0,67.6133,67.6777,67.4937,67.5765,25018.0
2023-02-02 12:50:00,73.5,73.54,73.25,73.54,27014.0,67.5949,67.6317,67.365,67.6317,27014.0
2023-02-02 12:55:00,73.55,73.74,73.5,73.72,28518.0,67.6409,67.8156,67.5949,67.7972,28518.0
2023-02-02 13:00:00,73.7,73.7,73.35,73.47,38006.0,67.7788,67.7788,67.457,67.5673,38006.0
2023-02-02 13:05:00,73.46,73.48,73.31,73.39,18929.0,67.5581,67.5765,67.4202,67.4937,18929.0
2023-02-02 13:10:00,73.38,73.44,73.29,73.38,12718.0,67.4845,67.5397,67.4018,67.4845,12718.0
2023-02-02 13:15:00,73.39,73.42,73.34,73.39,14045.0,67.4937,67.5213,67.4478,67.4937,14045.0
2023-02-02 13:20:00,73.41,73.5,73.22,73.5,19076.0,67.5121,67.5949,67.3374,67.5949,19076.0
2023-02-02 13:25:00,73.5,73.55,73.35,73.35,22657.0,67.5949,67.6409,67.457,67.457,22657.0
2023-02-02 13:30:00,73.36,73.56,73.31,73.55,10173.0,67.4661,67.6501,67.4202,67.6409,10173.0
2023-02-02 13:35:00,73.56,73.57,73.47,73.55,13396.0,67.6501,67.6593,67.5673,67.6409,13396.0
2023-02-02 13:40:00,73.55,73.58,73.49,73.5,16533.0,67.6409,67.6685,67.5857,67.5949,16533.0
2023-02-02 13:45:00,73.49,73.62,73.48,73.5,27811.0,67.5857,67.7053,67.5765,67.5949,27811.0
2023-02-02 13:50:00,73.48,73.63,73.47,73.58,38333.0,67.5765,67.7145,67.5673,67.6685,38333.0
2023-02-02 13:55:00,73.57,73.6,73.53,73.56,27544.0,67.6593,67.6869,67.6225,67.6501,27544.0
2023-02-02 14:00:00,73.56,73.6,73.51,73.54,33835.0,67.6501,67.6869,67.6041,67.6317,33835.0
2023-02-02 14:05:00,73.53,73.53,73.35,73.4,15568.0,67.6225,67.6225,67.457,67.5029,15568.0
2023-02-02 14:10:00,73.41,73.41,73.12,73.18,12012.0,67.5121,67.5121,67.2454,67.3006,12012.0
2023-02-02 14:15:00,73.2,73.21,73.04,73.1,14770.0,67.319,67.3282,67.1719,67.227,14770.0
2023-02-02 14:20:00,73.06,73.13,73.01,73.04,16242.0,67.1903,67.2546,67.1443,67.1719,16242.0
2023-02-02 14:25:00,73.03,73.14,72.96,72.96,15820.0,67.1627,67.2638,67.0983,67.0983,15820.0
2023-02-02 14:30:00,72.98,72.99,72.75,72.83,17964.0,67.1167,67.1259,66.9052,66.9787,17964.0
2023-02-02 14:35:00,72.83,73.03,72.77,72.92,17901.0,66.9787,67.1627,66.9235,67.0615,17901.0
2023-02-02 14:40:00,72.91,72.96,72.81,72.88,13486.0,67.0523,67.0983,66.9603,67.0247,13486.0
2023-02-02 14:45:00,72.88,72.88,72.71,72.87,14982.0,67.0247,67.0247,66.8684,67.0155,14982.0
2023-02-02 14:50:00,72.88,72.95,72.67,72.71,39846.0,67.0247,67.0891,66.8316,66.8684,39846.0
2023-02-02 14:55:00,72.69,72.7,72.51,72.53,28023.0,66.85,66.8592,66.6844,66.7028,28023.0
2023-02-02 15:00:00,72.53,72.54,72.18,72.22,55803.0,66.7028,66.712,66.381,66.4177,55803.0
2023-02-02 15:05:00,72.19,72.49,72.07,72.11,70694.0,66.3901,66.666,66.2798,66.3166,70694.0
2023-02-02 15:10:00,72.11,72.29,72.08,72.11,30395.0,66.3166,66.4821,66.289,66.3166,30395.0
2023-02-02 15:15:00,72.13,72.31,72.05,72.23,39320.0,66.335,66.5005,66.2614,66.4269,39320.0
2023-02-02 15:20:00,72.23,72.28,72.17,72.26,36452.0,66.4269,66.4729,66.3718,66.4545,36452.0
2023-02-02 15:25:00,72.26,72.4,72.2,72.32,32009.0,66.4545,66.5833,66.3993,66.5097,32009.0
2023-02-02 15:30:00,72.34,72.34,72.25,72.31,31517.0,66.5281,66.5281,66.4453,66.5005,31517.0
2023-02-02 15:35:00,72.34,72.35,72.18,72.28,82939.0,66.5281,66.5373,66.381,66.4729,82939.0
2023-02-02 15:40:00,72.28,72.35,72.14,72.28,94308.0,66.4729,66.5373,66.3442,66.4729,94308.0
2023-02-02 15:45:00,72.27,72.29,72.11,72.13,66282.0,66.4637,66.4821,66.3166,66.335,66282.0
2023-02-02 15:50:00,72.14,72.55,72.14,72.33,119599.0,66.3442,66.7212,66.3442,66.5189,119599.0
2023-02-02 15:55:00,72.33,72.42,72.23,72.37,143617.0,66.5189,66.6017,66.4269,66.5557,143617.0
2023-02-03 09:30:00,70.58,71.27,70.53,70.86,33375.0,64.9095,65.5441,64.8635,65.167,33375.0
2023-02-03 09:35:00,70.81,70.94,70.52,70.8,6890.0,65.121,65.2406,64.8543,65.1118,6890.0
2023-02-03 09:40:00,70.76,70.95,70.69,70.71,12119.0,65.075,65.2498,65.0107,65.0291,12119.0
2023-02-03 09:45:00,70.78,71.5,70.54,71.42,14985.0,65.0934,65.7556,64.8727,65.682,14985.0
2023-02-03 09:50:00,71.45,71.78,71.37,71.78,14668.0,65.7096,66.0131,65.636,66.0131,14668.0
2023-02-03 09:55:00,71.72,71.85,71.53,71.68,11686.0,65.9579,66.0775,65.7832,65.9211,11686.0
2023-02-03 10:00:00,71.64,71.87,71.43,71.73,16967.0,65.8843,66.0959,65.6912,65.9671,16967.0
2023-02-03 10:05:00,71.69,71.74,71.42,71.58,17201.0,65.9303,65.9763,65.682,65.8292,17201.0
2023-02-03 10:10:00,71.59,71.64,71.51,71.6,7124.0,65.8384,65.8843,65.7648,65.8475,7124.0
2023-02-03 10:15:00,71.58,71.81,71.51,71.8,17186.0,65.8292,66.0407,65.7648,66.0315,17186.0
2023-02-03 10:20:00,71.75,72.08,71.73,71.96,18193.0,65.9855,66.289,65.9671,66.1786,18193.0
2023-02-03 10:25:00,71.94,71.99,71.89,71.93,19187.0,66.1602,66.2062,66.1142,66.151,19187.0
2023-02-03 10:30:00,71.96,72.16,71.89,72.16,7743.0,66.1786,66.3626,66.1142,66.3626,7743.0
2023-02-03 10:35:00,72.16,72.22,72.04,72.17,6109.0,66.3626,66.4177,66.2522,66.3718,6109.0
2023-02-03 10:40:00,72.16,72.33,72.11,72.26,6674.0,66.3626,66.5189,66.3166,66.4545,6674.0
2023-02-03 10:45:00,72.3,72.37,72.23,72.23,17051.0,66.4913,66.5557,66.4269,66.4269,17051.0
2023-02-03 10:50:00,72.21,72.23,71.91,71.94,5001.0,66.4085,66.4269,66.1326,66.1602,5001.0
2023-02-03 10:55:00,71.92,72.08,71.89,72.04,17914.0,66.1418,66.289,66.1142,66.2522,17914.0
2023-02-03 11:00:00,72.0,72.0,71.89,71.9,12232.0,66.2154,66.2154,66.1142,66.1234,12232.0
2023-02-03 11:05:00,71.9,72.06,71.76,71.79,13829.0,66.1234,66.2706,65.9947,66.0223,13829.0
2023-02-03 11:10:00,71.79,71.94,71.77,71.9,7423.0,66.0223,66.1602,66.0039,66.1234,7423.0
2023-02-03 11:15:00,71.9,71.95,71.81,71.83,3963.0,66.1234,66.1694,66.0407,66.0591,3963.0
2023-02-03 11:20:00,71.81,71.99,71.79,71.98,7920.0,66.0407,66.2062,66.0223,66.197,7920.0
2023-02-03 11:25:00,71.99,72.31,71.97,72.29,15965.0,66.2062,66.5005,66.1878,66.4821,15965.0
2023-02-03 11:30:00,72.31,72.43,72.23,72.39,13471.0,66.5005,66.6109,66.4269,66.5741,13471.0
2023-02-03 11:35:00,72.39,72.47,72.21,72.23,17613.0,66.5741,66.6477,66.4085,66.4269,17613.0
2023-02-03 11:40:00,72.21,72.29,72.04,72.15,7608.0,66.4085,66.4821,66.2522,66.3534,7608.0
2023-02-03 11:45:00,72.17,72.17,71.98,72.02,23438.0,66.3718,66.3718,66.197,66.2338,23438.0
2023-02-03 11:50:00,72.01,72.18,71.97,72.09,13043.0,66.2246,66.381,66.1878,66.2982,13043.0
2023-02-03 11:55:00,72.08,72.13,71.79,71.79,11646.0,66.289,66.335,66.0223,66.0223,11646.0
2023-02-03 12:00:00,71.82,71.9,71.71,71.88,12028.0,66.0499,66.1234,65.9487,66.1051,12028.0
2023-02-03 12:05:00,71.88,71.99,71.85,71.87,4690.0,66.1051,66.2062,66.0775,66.0959,4690.0
2023-02-03 12:10:00,71.88,71.95,71.79,71.83,4257.0,66.1051,66.1694,66.0223,66.0591,4257.0
2023-02-03 12:15:00,71.84,71.91,71.76,71.79,5928.0,66.0683,66.1326,65.9947,66.0223,5928.0
2023-02-03 12:20:00,71.76,71.95,71.74,71.95,11533.0,65.9947,66.1694,65.9763,66.1694,11533.0
2023-02-03 12:25:00,71.96,72.0,71.88,71.92,4838.0,66.1786,66.2154,66.1051,66.1418,4838.0
2023-02-03 12:30:00,71.86,71.93,71.86,71.89,5828.0,66.0867,66.151,66.0867,66.1142,5828.0
2023-02-03 12:35:00,71.87,71.88,71.68,71.75,13691.0,66.0959,66.1051,65.9211,65.9855,13691.0
2023-02-03 12:40:00,71.76,71.85,71.62,71.63,3500.0,65.9947,66.0775,65.8659,65.8751,3500.0
2023-02-03 12:45:00,71.62,71.65,71.49,71.51,8120.0,65.8659,65.8935,65.7464,65.7648,8120.0
2023-02-03 12:50:00,71.53,71.65,71.51,71.51,5834.0,65.7832,65.8935,65.7648,65.7648,5834.0
2023-02-03 12:55:00,71.49,71.57,71.21,71.26,6088.0,65.7464,65.82,65.4889,65.5349,6088.0
2023-02-03 13:00:00,71.25,71.34,71.15,71.22,8267.0,65.5257,65.6084,65.4337,65.4981,8267.0
2023-02-03 13:05:00,71.2,71.36,71.1,71.13,13071.0,65.4797,65.6268,65.3877,65.4153,13071.0
2023-02-03 13:10:00,71.13,71.13,70.9,70.97,22714.0,65.4153,65.4153,65.2038,65.2682,22714.0
2023-02-03 13:15:00,70.98,71.23,70.88,71.23,21270.0,65.2774,65.5073,65.1854,65.5073,21270.0
2023-02-03 13:20:00,71.24,71.35,70.95,70.95,4350.0,65.5165,65.6176,65.2498,65.2498,4350.0
2023-02-03 13:25:00,71.0,71.06,70.93,70.93,7800.0,65.2958,65.3509,65.2314,65.2314,7800.0
2023-02-03 13:30:00,70.92,70.93,70.78,70.9,10116.0,65.2222,65.2314,65.0934,65.2038,10116.0
2023-02-03 13:35:00,70.87,71.01,70.85,70.99,9015.0,65.1762,65.305,65.1578,65.2866,9015.0
2023-02-03 13:40:00,70.95,70.98,70.87,70.92,4600.0,65.2498,65.2774,65.1762,65.2222,4600.0
2023-02-03 13:45:00,70.9,70.95,70.75,70.95,6850.0,65.2038,65.2498,65.0658,65.2498,6850.0
2023-02-03 13:50:00,70.95,71.07,70.94,71.07,5611.0,65.2498,65.3601,65.2406,65.3601,5611.0
2023-02-03 13:55:00,71.04,71.1,70.99,71.0,5391.0,65.3325,65.3877,65.2866,65.2958,5391.0
2023-02-03 14:00:00,70.98,71.05,70.89,71.03,11487.0,65.2774,65.3417,65.1946,65.3233,11487.0
2023-02-03 14:05:00,71.05,71.05,70.95,70.95,12189.0,65.3417,65.3417,65.2498,65.2498,12189.0
2023-02-03 14:10:00,70.93,70.99,70.84,70.98,3150.0,65.2314,65.2866,65.1486,65.2774,3150.0
2023-02-03 14:15:00,70.98,70.98,70.85,70.87,7008.0,65.2774,65.2774,65.1578,65.1762,7008.0
2023-02-03 14:20:00,70.9,70.95,70.84,70.84,7966.0,65.2038,65.2498,65.1486,65.1486,7966.0
2023-02-03 14:25:00,70.86,71.06,70.85,71.05,10562.0,65.167,65.3509,65.1578,65.3417,10562.0
2023-02-03 14:30:00,71.04,71.04,70.86,70.92,9747.0,65.3325,65.3325,65.167,65.2222,9747.0
2023-02-03 14:35:00,70.92,71.06,70.91,70.99,6177.0,65.2222,65.3509,65.213,65.2866,6177.0
2023-02-03 14:40:00,71.0,71.03,70.87,70.88,4687.0,65.2958,65.3233,65.1762,65.1854,4687.0
2023-02-03 14:45:00,70.85,70.87,70.75,70.83,7630.0,65.1578,65.1762,65.0658,65.1394,7630.0
2023-02-03 14:50:00,70.84,70.89,70.73,70.82,6700.0,65.1486,65.1946,65.0474,65.1302,6700.0
2023-02-03 14:55:00,70.84,70.84,70.62,70.66,6334.0,65.1486,65.1486,64.9463,64.9831,6334.0
2023-02-03 15:00:00,70.67,70.67,70.5,70.56,7828.0,64.9923,64.9923,64.8359,64.8911,7828.0
2023-02-03 15:05:00,70.56,70.79,70.53,70.79,9920.0,64.8911,65.1026,64.8635,65.1026,9920.0
2023-02-03 15:10:00,70.79,70.9,70.75,70.85,5996.0,65.1026,65.2038,65.0658,65.1578,5996.0
2023-02-03 15:15:00,70.88,71.0,70.81,70.99,8646.0,65.1854,65.2958,65.121,65.2866,8646.0
2023-02-03 15:20:00,70.97,71.0,70.85,70.91,9487.0,65.2682,65.2958,65.1578,65.213,9487.0
2023-02-03 15:25:00,70.91,70.96,70.83,70.85,8601.0,65.213,65.259,65.1394,65.1578,8601.0
2023-02-03 15:30:00,70.86,70.98,70.82,70.83,18632.0,65.167,65.2774,65.1302,65.1394,18632.0
2023-02-03 15:35:00,70.82,70.84,70.69,70.7,18124.0,65.1302,65.1486,65.0107,65.0199,18124.0
2023-02-03 15:40:00,70.7,70.85,70.64,70.67,17680.0,65.0199,65.1578,64.9647,64.9923,17680.0
2023-02-03 15:45:00,70.67,70.74,70.64,70.69,25147.0,64.9923,65.0566,64.9647,65.0107,25147.0
2023-02-03 15:50:00,70.67,70.88,70.6,70.88,44181.0,64.9923,65.1854,64.9279,65.1854,44181.0
2023-02-03 15:55:00,70.89,70.95,70.82,70.9,100920.0,65.1946,65.2498,65.1302,65.2038,100920.0
2023-02-06 09:30:00,69.8,69.93,69.2,69.39,33126.0,64.1922,64.3117,63.6404,63.8151,33126.0
2023-02-06 09:35:00,69.41,69.77,69.32,69.7,14377.0,63.8335,64.1646,63.7507,64.1002,14377.0
2023-02-06 09:40:00,69.65,69.89,69.59,69.78,12047.0,64.0542,64.2749,63.999,64.1738,12047.0
2023-02-06 09:45:00,69.79,70.0,69.67,69.78,8815.0,64.183,64.3761,64.0726,64.1738,8815.0
2023-02-06 09:50:00,69.78,69.79,69.35,69.42,6555.0,64.1738,64.183,63.7783,63.8427,6555.0
2023-02-06 09:55:00,69.46,69.71,69.42,69.7,5299.0,63.8795,64.1094,63.8427,64.1002,5299.0
2023-02-06 10:00:00,69.73,70.09,69.73,70.07,8882.0,64.1278,64.4589,64.1278,64.4405,8882.0
2023-02-06 10:05:00,70.07,70.12,69.85,70.08,11252.0,64.4405,64.4865,64.2381,64.4497,11252.0
2023-02-06 10:10:00,70.02,70.12,69.92,69.94,10902.0,64.3945,64.4865,64.3025,64.3209,10902.0
2023-02-06 10:15:00,69.98,69.98,69.45,69.47,16724.0,64.3577,64.3577,63.8703,63.8887,16724.0
2023-02-06 10:20:00,69.47,69.47,69.24,69.28,16564.0,63.8887,63.8887,63.6772,63.7139,16564.0
2023-02-06 10:25:00,69.26,69.42,69.22,69.39,6804.0,63.6955,63.8427,63.6588,63.8151,6804.0
2023-02-06 10:30:00,69.36,69.58,69.31,69.53,9443.0,63.7875,63.9898,63.7415,63.9439,9443.0
2023-02-06 10:35:00,69.53,69.69,69.5,69.66,14289.0,63.9439,64.091,63.9163,64.0634,14289.0
2023-02-06 10:40:00,69.62,69.77,69.6,69.6,4550.0,64.0266,64.1646,64.0082,64.0082,4550.0
2023-02-06 10:45:00,69.59,69.74,69.5,69.72,9395.0,63.999,64.137,63.9163,64.1186,9395.0
2023-02-06 10:50:00,69.72,69.88,69.63,69.69,8979.0,64.1186,64.2657,64.0358,64.091,8979.0
2023-02-06 10:55:00,69.57,69.74,69.57,69.67,9507.0,63.9806,64.137,63.9806,64.0726,9507.0
2023-02-06 11:00:00,69.67,69.67,69.4,69.43,3320.0,64.0726,64.0726,63.8243,63.8519,3320.0
2023-02-06 11:05:00,69.42,69.72,69.4,69.65,11229.0,63.8427,64.1186,63.8243,64.0542,11229.0
2023-02-06 11:10:00,69.63,69.68,69.49,69.54,9130.0,64.0358,64.0818,63.9071,63.9531,9130.0
2023-02-06 11:15:00,69.55,69.75,69.55,69.73,7887.0,63.9622,64.1462,63.9622,64.1278,7887.0
2023-02-06 11:20:00,69.73,69.79,69.68,69.75,8182.0,64.1278,64.183,64.0818,64.1462,8182.0
2023-02-06 11:25:00,69.77,69.85,69.76,69.78,3059.0,64.1646,64.2381,64.1554,64.1738,3059.0
2023-02-06 11:30:00,69.81,69.97,69.8,69.83,5369.0,64.2014,64.3485,64.1922,64.2198,5369.0
2023-02-06 11:35:00,69.8,69.8,69.64,69.68,3200.0,64.1922,64.1922,64.045,64.0818,3200.0
2023-02-06 11:40:00,69.68,69.68,69.57,69.61,3031.0,64.0818,64.0818,63.9806,64.0174,3031.0
2023-02-06 11:45:00,69.61,69.61,69.49,69.5,6579.0,64.0174,64.0174,63.9071,63.9163,6579.0
2023-02-06 11:50:00,69.52,69.69,69.51,69.56,7458.0,63.9347,64.091,63.9255,63.9714,7458.0
2023-02-06 11:55:00,69.58,69.64,69.55,69.56,8941.0,63.9898,64.045,63.9622,63.9714,8941.0
2023-02-06 12:00:00,69.52,69.56,69.29,69.38,3543.0,63.9347,63.9714,63.7231,63.8059,3543.0
2023-02-06 12:05:00,69.38,69.51,69.37,69.5,3672.0,63.8059,63.9255,63.7967,63.9163,3672.0
2023-02-06 12:10:00,69.48,69.5,69.39,69.47,6284.0,63.8979,63.9163,63.8151,63.8887,6284.0
2023-02-06 12:15:00,69.43,69.48,69.41,69.43,2832.0,63.8519,63.8979,63.8335,63.8519,2832.0
2023-02-06 12:20:00,69.34,69.41,69.26,69.37,2750.0,63.7691,63.8335,63.6955,63.7967,2750.0
2023-02-06 12:25:00,69.37,69.46,69.37,69.43,2537.0,63.7967,63.8795,63.7967,63.8519,2537.0
2023-02-06 12:30:00,69.48,69.55,69.42,69.44,14154.0,63.8979,63.9622,63.8427,63.8611,14154.0
2023-02-06 12:35:00,69.42,69.49,69.37,69.37,7184.0,63.8427,63.9071,63.7967,63.7967,7184.0
2023-02-06 12:40:00,69.36,69.48,69.33,69.33,3200.0,63.7875,63.8979,63.7599,63.7599,3200.0
2023-02-06 12:45:00,69.3,69.48,69.3,69.43,3931.0,63.7323,63.8979,63.7323,63.8519,3931.0
2023-02-06 12:50:00,69.41,69.44,69.33,69.34,3352.0,63.8335,63.8611,63.7599,63.7691,3352.0
2023-02-06 12:55:00,69.33,69.34,69.29,69.32,3327.0,63.7599,63.7691,63.7231,63.7507,3327.0
2023-02-06 13:00:00,69.31,69.31,69.13,69.16,3840.0,63.7415,63.7415,63.576,63.6036,3840.0
2023-02-06 13:05:00,69.17,69.2,68.97,69.06,15855.0,63.6128,63.6404,63.4288,63.5116,15855.0
2023-02-06 13:10:00,69.06,69.12,68.89,69.12,9269.0,63.5116,63.5668,63.3553,63.5668,9269.0
2023-02-06 13:15:00,69.12,69.38,69.11,69.35,6300.0,63.5668,63.8059,63.5576,63.7783,6300.0
2023-02-06 13:20:00,69.35,69.35,69.21,69.24,7185.0,63.7783,63.7783,63.6496,63.6772,7185.0
2023-02-06 13:25:00,69.24,69.33,69.24,69.28,6494.0,63.6772,63.7599,63.6772,63.7139,6494.0
2023-02-06 13:30:00,69.26,69.32,69.26,69.3,2377.0,63.6955,63.7507,63.6955,63.7323,2377.0
2023-02-06 13:35:00,69.32,69.32,69.24,69.26,2733.0,63.7507,63.7507,63.6772,63.6955,2733.0
2023-02-06 13:40:00,69.25,69.33,69.24,69.3,9463.0,63.6864,63.7599,63.6772,63.7323,9463.0
2023-02-06 13:45:00,69.33,69.39,69.26,69.34,8975.0,63.7599,63.8151,63.6955,63.7691,8975.0
2023-02-06 13:50:00,69.38,69.54,69.38,69.48,6507.0,63.8059,63.9531,63.8059,63.8979,6507.0
2023-02-06 13:55:00,69.51,69.61,69.44,69.61,4860.0,63.9255,64.0174,63.8611,64.0174,4860.0
2023-02-06 14:00:00,69.63,69.68,69.54,69.54,9532.0,64.0358,64.0818,63.9531,63.9531,9532.0
2023-02-06 14:05:00,69.53,69.53,69.39,69.43,4608.0,63.9439,63.9439,63.8151,63.8519,4608.0
2023-02-06 14:10:00,69.44,69.48,69.39,69.47,4116.0,63.8611,63.8979,63.8151,63.8887,4116.0
2023-02-06 14:15:00,69.47,69.66,69.47,69.63,8541.0,63.8887,64.0634,63.8887,64.0358,8541.0
2023-02-06 14:20:00,69.63,69.69,69.44,69.44,6092.0,64.0358,64.091,63.8611,63.8611,6092.0
2023-02-06 14:25:00,69.42,69.5,69.39,69.5,6238.0,63.8427,63.9163,63.8151,63.9163,6238.0
2023-02-06 14:30:00,69.5,69.52,69.36,69.37,11968.0,63.9163,63.9347,63.7875,63.7967,11968.0
2023-02-06 14:35:00,69.39,69.39,69.26,69.33,5342.0,63.8151,63.8151,63.6955,63.7599,5342.0
2023-02-06 14:40:00,69.32,69.38,69.3,69.35,4659.0,63.7507,63.8059,63.7323,63.7783,4659.0
2023-02-06 14:45:00,69.33,69.33,69.25,69.3,2404.0,63.7599,63.7599,63.6864,63.7323,2404.0
2023-02-06 14:50:00,69.3,69.3,69.17,69.3,2316.0,63.7323,63.7323,63.6128,63.7323,2316.0
2023-02-06 14:55:00,69.31,69.36,69.29,69.36,4700.0,63.7415,63.7875,63.7231,63.7875,4700.0
2023-02-06 15:00:00,69.4,69.4,69.33,69.35,3550.0,63.8243,63.8243,63.7599,63.7783,3550.0
2023-02-06 15:05:00,69.35,69.35,69.24,69.31,7800.0,63.7783,63.7783,63.6772,63.7415,7800.0
2023-02-06 15:10:00,69.31,69.33,69.18,69.23,24766.0,63.7415,63.7599,63.622,63.668,24766.0
2023-02-06 15:15:00,69.23,69.32,69.13,69.3,22652.0,63.668,63.7507,63.576,63.7323,22652.0
2023-02-06 15:20:00,69.3,69.42,69.3,69.36,11922.0,63.7323,63.8427,63.7323,63.7875,11922.0
2023-02-06 15:25:00,69.36,69.42,69.35,69.41,4696.0,63.7875,63.8427,63.7783,63.8335,4696.0
2023-02-06 15:30:00,69.39,69.52,69.32,69.48,13113.0,63.8151,63.9347,63.7507,63.8979,13113.0
2023-02-06 15:35:00,69.48,69.67,69.48,69.64,12302.0,63.8979,64.0726,63.8979,64.045,12302.0
2023-02-06 15:40:00,69.63,69.68,69.51,69.65,14771.0,64.0358,64.0818,63.9255,64.0542,14771.0
2023-02-06 15:45:00,69.64,69.72,69.6,69.7,23660.0,64.045,64.1186,64.0082,64.1002,23660.0
2023-02-06 15:50:00,69.71,70.04,69.66,69.87,92681.0,64.1094,64.4129,64.0634,64.2565,92681.0
2023-02-06 15:55:00,69.87,69.92,69.75,69.75,89166.0,64.2565,64.3025,64.1462,64.1462,89166.0
2023-02-07 09:30:00,69.88,70.06,69.68,69.73,34073.0,64.2657,64.4313,64.0818,64.1278,34073.0
2023-02-07 09:35:00,69.73,69.98,69.73,69.77,4319.0,64.1278,64.3577,64.1278,64.1646,4319.0
2023-02-07 09:40:00,69.89,70.15,69.83,70.08,5923.0,64.2749,64.514,64.2198,64.4497,5923.0
2023-02-07 09:45:00,70.08,70.15,69.92,70.15,13483.0,64.4497,64.514,64.3025,64.514,13483.0
2023-02-07 09:50:00,70.17,70.79,70.16,70.62,27944.0,64.5324,65.1026,64.5232,64.9463,27944.0
2023-02-07 09:55:00,70.67,70.76,70.52,70.62,22345.0,64.9923,65.075,64.8543,64.9463,22345.0
2023-02-07 10:00:00,70.58,70.8,70.57,70.63,33050.0,64.9095,65.1118,64.9003,64.9555,33050.0
2023-02-07 10:05:00,70.61,70.76,70.57,70.62,12831.0,64.9371,65.075,64.9003,64.9463,12831.0
2023-02-07 10:10:00,70.61,70.63,70.25,70.45,41213.0,64.9371,64.9555,64.606,64.7899,41213.0
2023-02-07 10:15:00,70.47,70.52,70.34,70.47,16772.0,64.8083,64.8543,64.6888,64.8083,16772.0
2023-02-07 10:20:00,70.5,70.59,70.3,70.3,18666.0,64.8359,64.9187,64.652,64.652,18666.0
2023-02-07 10:25:00,70.28,70.28,69.97,70.17,43368.0,64.6336,64.6336,64.3485,64.5324,43368.0
2023-02-07 10:30:00,70.19,70.27,70.11,70.22,21823.0,64.5508,64.6244,64.4773,64.5784,21823.0
2023-02-07 10:35:00,70.23,70.29,70.15,70.15,15303.0,64.5876,64.6428,64.514,64.514,15303.0
2023-02-07 10:40:00,70.14,70.18,70.02,70.04,23435.0,64.5048,64.5416,64.3945,64.4129,23435.0
2023-02-07 10:45:00,70.04,70.15,70.03,70.06,23132.0,64.4129,64.514,64.4037,64.4313,23132.0
2023-02-07 10:50:00,70.07,70.21,69.73,69.73,35267.0,64.4405,64.5692,64.1278,64.1278,35267.0
2023-02-07 10:55:00,69.73,70.07,69.73,69.95,71426.0,64.1278,64.4405,64.1278,64.3301,71426.0
2023-02-07 11:00:00,69.94,69.96,69.85,69.9,11380.0,64.3209,64.3393,64.2381,64.2841,11380.0
2023-02-07 11:05:00,69.9,70.18,69.9,70.06,15903.0,64.2841,64.5416,64.2841,64.4313,15903.0
2023-02-07 11:10:00,70.05,70.05,69.88,69.91,20238.0,64.4221,64.4221,64.2657,64.2933,20238.0
2023-02-07 11:15:00,69.88,69.94,69.8,69.89,9677.0,64.2657,64.3209,64.1922,64.2749,9677.0
2023-02-07 11:20:00,69.89,69.97,69.71,69.71,5564.0,64.2749,64.3485,64.1094,64.1094,5564.0
2023-02-07 11:25:00,69.72,69.87,69.68,69.77,7701.0,64.1186,64.2565,64.0818,64.1646,7701.0
2023-02-07 11:30:00,69.8,69.88,69.74,69.87,10593.0,64.1922,64.2657,64.137,64.2565,10593.0
2023-02-07 11:35:00,69.87,70.01,69.85,69.93,6499.0,64.2565,64.3853,64.2381,64.3117,6499.0
2023-02-07 11:40:00,69.92,70.01,69.92,69.96,2392.0,64.3025,64.3853,64.3025,64.3393,2392.0
2023-02-07 11:45:00,69.95,69.95,69.58,69.63,36246.0,64.3301,64.3301,63.9898,64.0358,36246.0
2023-02-07 11:50:00,69.67,69.7,69.43,69.48,10616.0,64.0726,64.1002,63.8519,63.8979,10616.0
2023-02-07 11:55:00,69.45,69.82,69.45,69.74,9406.0,63.8703,64.2106,63.8703,64.137,9406.0
2023-02-07 12:00:00,69.77,70.01,69.76,69.99,12920.0,64.1646,64.3853,64.1554,64.3669,12920.0
2023-02-07 12:05:00,69.95,70.03,69.93,70.01,5112.0,64.3301,64.4037,64.3117,64.3853,5112.0
2023-02-07 12:10:00,69.98,70.07,69.97,70.01,10464.0,64.3577,64.4405,64.3485,64.3853,10464.0
2023-02-07 12:15:00,70.03,70.03,69.91,69.91,6124.0,64.4037,64.4037,64.2933,64.2933,6124.0
2023-02-07 12:20:00,69.91,69.93,69.84,69.85,6185.0,64.2933,64.3117,64.2289,64.2381,6185.0
2023-02-07 12:25:00,69.86,69.91,69.83,69.88,6548.0,64.2473,64.2933,64.2198,64.2657,6548.0
2023-02-07 12:30:00,69.89,69.97,69.88,69.94,3688.0,64.2749,64.3485,64.2657,64.3209,3688.0
2023-02-07 12:35:00,69.94,69.96,69.92,69.92,2400.0,64.3209,64.3393,64.3025,64.3025,2400.0
2023-02-07 12:40:00,69.93,70.25,69.84,70.14,35639.0,64.3117,64.606,64.2289,64.5048,35639.0
2023-02-07 12:45:00,70.2,70.69,70.2,70.69,28910.0,64.56,65.0107,64.56,65.0107,28910.0
2023-02-07 12:50:00,70.65,70.85,70.55,70.82,6136.0,64.9739,65.1578,64.8819,65.1302,6136.0
2023-02-07 12:55:00,70.79,71.07,70.76,70.95,11833.0,65.1026,65.3601,65.075,65.2498,11833.0
2023-02-07 13:00:00,70.99,71.17,70.89,70.89,17478.0,65.2866,65.4521,65.1946,65.1946,17478.0
2023-02-07 13:05:00,70.85,70.92,70.7,70.74,3220.0,65.1578,65.2222,65.0199,65.0566,3220.0
2023-02-07 13:10:00,70.74,70.8,70.59,70.61,5400.0,65.0566,65.1118,64.9187,64.9371,5400.0
2023-02-07 13:15:00,70.63,70.63,70.21,70.43,9594.0,64.9555,64.9555,64.5692,64.7715,9594.0
2023-02-07 13:20:00,70.4,70.42,70.25,70.28,4678.0,64.744,64.7624,64.606,64.6336,4678.0
2023-02-07 13:25:00,70.25,70.48,70.25,70.3,23362.0,64.606,64.8175,64.606,64.652,23362.0
2023-02-07 13:30:00,70.29,70.29,69.81,69.81,59153.0,64.6428,64.6428,64.2014,64.2014,59153.0
2023-02-07 13:35:00,69.81,70.18,69.81,70.0,13692.0,64.2014,64.5416,64.2014,64.3761,13692.0
2023-02-07 13:40:00,70.06,70.29,70.01,70.01,6468.0,64.4313,64.6428,64.3853,64.3853,6468.0
2023-02-07 13:45:00,70.07,70.12,69.84,69.9,5573.0,64.4405,64.4865,64.2289,64.2841,5573.0
2023-02-07 13:50:00,69.86,70.11,69.86,70.11,4250.0,64.2473,64.4773,64.2473,64.4773,4250.0
2023-02-07 13:55:00,70.13,70.22,70.11,70.15,6134.0,64.4957,64.5784,64.4773,64.514,6134.0
2023-02-07 14:00:00,70.2,70.53,70.2,70.49,6363.0,64.56,64.8635,64.56,64.8267,6363.0
2023-02-07 14:05:00,70.48,70.8,70.44,70.61,8955.0,64.8175,65.1118,64.7807,64.9371,8955.0
2023-02-07 14:10:00,70.63,70.72,70.62,70.64,7720.0,64.9555,65.0382,64.9463,64.9647,7720.0
2023-02-07 14:15:00,70.66,70.73,70.65,70.71,6692.0,64.9831,65.0474,64.9739,65.0291,6692.0
2023-02-07 14:20:00,70.69,70.77,70.54,70.73,8413.0,65.0107,65.0842,64.8727,65.0474,8413.0
2023-02-07 14:25:00,70.74,70.79,70.68,70.78,6582.0,65.0566,65.1026,65.0015,65.0934,6582.0
2023-02-07 14:30:00,70.8,71.09,70.76,71.0,10640.0,65.1118,65.3785,65.075,65.2958,10640.0
2023-02-07 14:35:00,71.02,71.07,70.96,71.01,8359.0,65.3141,65.3601,65.259,65.305,8359.0
2023-02-07 14:40:00,71.0,71.06,70.88,70.93,17854.0,65.2958,65.3509,65.1854,65.2314,17854.0
2023-02-07 14:45:00,70.95,71.04,70.94,71.04,3193.0,65.2498,65.3325,65.2406,65.3325,3193.0
2023-02-07 14:50:00,70.98,71.1,70.95,71.1,5201.0,65.2774,65.3877,65.2498,65.3877,5201.0
2023-02-07 14:55:00,71.07,71.11,71.0,71.1,5643.0,65.3601,65.3969,65.2958,65.3877,5643.0
2023-02-07 15:00:00,71.09,71.27,70.97,71.0,13490.0,65.3785,65.5441,65.2682,65.2958,13490.0
2023-02-07 15:05:00,71.01,71.04,70.82,70.86,5433.0,65.305,65.3325,65.1302,65.167,5433.0
2023-02-07 15:10:00,70.89,70.99,70.87,70.94,6042.0,65.1946,65.2866,65.1762,65.2406,6042.0
2023-02-07 15:15:00,70.93,71.11,70.93,71.11,7912.0,65.2314,65.3969,65.2314,65.3969,7912.0
2023-02-07 15:20:00,71.09,71.17,71.07,71.09,11535.0,65.3785,65.4521,65.3601,65.3785,11535.0
2023-02-07 15:25:00,71.08,71.18,71.0,71.15,13913.0,65.3693,65.4613,65.2958,65.4337,13913.0
2023-02-07 15:30:00,71.15,71.17,71.07,71.12,15591.0,65.4337,65.4521,65.3601,65.4061,15591.0
2023-02-07 15:35:00,71.12,71.15,71.05,71.14,14041.0,65.4061,65.4337,65.3417,65.4245,14041.0
2023-02-07 15:40:00,71.14,71.21,71.08,71.19,25915.0,65.4245,65.4889,65.3693,65.4705,25915.0
2023-02-07 15:45:00,71.19,71.31,71.16,71.2,28219.0,65.4705,65.5808,65.4429,65.4797,28219.0
2023-02-07 15:50:00,71.22,71.52,71.22,71.51,39643.0,65.4981,65.774,65.4981,65.7648,39643.0
2023-02-07 15:55:00,71.52,71.55,71.28,71.28,167186.0,65.774,65.8016,65.5533,65.5533,167186.0
2023-02-08 09:30:00,70.86,71.22,70.59,71.03,25643.0,65.167,65.4981,64.9187,65.3233,25643.0
2023-02-08 09:35:00,71.1,71.44,71.04,71.33,9945.0,65.3877,65.7004,65.3325,65.5992,9945.0
2023-02-08 09:40:00,71.26,71.54,71.26,71.54,4560.0,65.5349,65.7924,65.5349,65.7924,4560.0
2023-02-08 09:45:00,71.51,71.56,71.36,71.39,20023.0,65.7648,65.8108,65.6268,65.6544,20023.0
2023-02-08 09:50:00,71.32,71.36,70.99,71.18,13487.0,65.59,65.6268,65.2866,65.4613,13487.0
2023-02-08 09:55:00,71.18,71.33,71.13,71.27,5400.0,65.4613,65.5992,65.4153,65.5441,5400.0
2023-02-08 10:00:00,71.26,71.39,71.12,71.37,8076.0,65.5349,65.6544,65.4061,65.636,8076.0
2023-02-08 10:05:00,71.38,71.38,71.05,71.08,16158.0,65.6452,65.6452,65.3417,65.3693,16158.0
2023-02-08 10:10:00,71.09,71.27,71.01,71.25,9100.0,65.3785,65.5441,65.305,65.5257,9100.0
2023-02-08 10:15:00,71.25,71.36,71.23,71.28,16097.0,65.5257,65.6268,65.5073,65.5533,16097.0
2023-02-08 10:20:00,71.28,71.31,71.01,71.05,71566.0,65.5533,65.5808,65.305,65.3417,71566.0
2023-02-08 10:25:00,71.05,71.21,71.03,71.17,22507.0,65.3417,65.4889,65.3233,65.4521,22507.0
2023-02-08 10:30:00,71.16,71.17,70.86,70.98,22702.0,65.4429,65.4521,65.167,65.2774,22702.0
2023-02-08 10:35:00,70.98,71.13,70.92,71.12,9964.0,65.2774,65.4153,65.2222,65.4061,9964.0
2023-02-08 10:40:00,71.14,71.21,71.03,71.06,9942.0,65.4245,65.4889,65.3233,65.3509,9942.0
2023-02-08 10:45:00,71.05,71.16,71.04,71.12,10341.0,65.3417,65.4429,65.3325,65.4061,10341.0
2023-02-08 10:50:00,71.11,71.29,71.06,71.23,22854.0,65.3969,65.5625,65.3509,65.5073,22854.0
2023-02-08 10:55:00,71.22,71.27,71.1,71.14,8398.0,65.4981,65.5441,65.3877,65.4245,8398.0
2023-02-08 11:00:00,71.14,71.25,71.03,71.03,48741.0,65.4245,65.5257,65.3233,65.3233,48741.0
2023-02-08 11:05:00,71.03,71.03,70.7,70.92,11389.0,65.3233,65.3233,65.0199,65.2222,11389.0
2023-02-08 11:10:00,70.92,70.97,70.84,70.84,17990.0,65.2222,65.2682,65.1486,65.1486,17990.0
2023-02-08 11:15:00,70.84,71.09,70.84,71.07,14630.0,65.1486,65.3785,65.1486,65.3601,14630.0
2023-02-08 11:20:00,71.08,71.08,70.83,70.87,16852.0,65.3693,65.3693,65.1394,65.1762,16852.0
2023-02-08 11:25:00,70.85,70.94,70.72,70.94,8179.0,65.1578,65.2406,65.0382,65.2406,8179.0
2023-02-08 11:30:00,70.94,71.0,70.86,70.92,20187.0,65.2406,65.2958,65.167,65.2222,20187.0
2023-02-08 11:35:00,70.93,71.11,70.93,71.05,8228.0,65.2314,65.3969,65.2314,65.3417,8228.0
2023-02-08 11:40:00,71.04,71.04,70.93,71.02,9145.0,65.3325,65.3325,65.2314,65.3141,9145.0
2023-02-08 11:45:00,71.02,71.12,70.9,70.95,17358.0,65.3141,65.4061,65.2038,65.2498,17358.0
2023-02-08 11:50:00,70.95,71.08,70.91,71.03,8854.0,65.2498,65.3693,65.213,65.3233,8854.0
2023-02-08 11:55:00,71.03,71.16,70.99,71.16,16516.0,65.3233,65.4429,65.2866,65.4429,16516.0
2023-02-08 12:00:00,71.15,71.21,71.06,71.06,18443.0,65.4337,65.4889,65.3509,65.3509,18443.0
2023-02-08 12:05:00,71.06,71.17,71.05,71.16,3947.0,65.3509,65.4521,65.3417,65.4429,3947.0
2023-02-08 12:10:00,71.17,71.22,71.08,71.09,13482.0,65.4521,65.4981,65.3693,65.3785,13482.0
2023-02-08 12:15:00,71.06,71.09,70.93,70.94,3955.0,65.3509,65.3785,65.2314,65.2406,3955.0
2023-02-08 12:20:00,70.9,70.94,70.8,70.85,8080.0,65.2038,65.2406,65.1118,65.1578,8080.0
2023-02-08 12:25:00,70.85,70.88,70.8,70.86,6553.0,65.1578,65.1854,65.1118,65.167,6553.0
2023-02-08 12:30:00,70.86,70.92,70.7,70.72,7601.0,65.167,65.2222,65.0199,65.0382,7601.0
2023-02-08 12:35:00,70.72,70.74,70.55,70.56,11863.0,65.0382,65.0566,64.8819,64.8911,11863.0
2023-02-08 12:40:00,70.5,70.57,70.47,70.47,8418.0,64.8359,64.9003,64.8083,64.8083,8418.0
2023-02-08 12:45:00,70.48,70.56,70.42,70.55,9720.0,64.8175,64.8911,64.7624,64.8819,9720.0
2023-02-08 12:50:00,70.55,70.68,70.53,70.67,9887.0,64.8819,65.0015,64.8635,64.9923,9887.0
2023-02-08 12:55:00,70.67,70.76,70.6,70.6,11017.0,64.9923,65.075,64.9279,64.9279,11017.0
2023-02-08 13:00:00,70.6,70.78,70.53,70.78,6332.0,64.9279,65.0934,64.8635,65.0934,6332.0
2023-02-08 13:05:00,70.78,70.92,70.76,70.77,10950.0,65.0934,65.2222,65.075,65.0842,10950.0
2023-02-08 13:10:00,70.76,70.88,70.75,70.75,6029.0,65.075,65.1854,65.0658,65.0658,6029.0
2023-02-08 13:15:00,70.75,70.75,70.63,70.71,6613.0,65.0658,65.0658,64.9555,65.0291,6613.0
2023-02-08 13:20:00,70.7,70.86,70.7,70.86,9009.0,65.0199,65.167,65.0199,65.167,9009.0
2023-02-08 13:25:00,70.86,70.92,70.76,70.8,19841.0,65.167,65.2222,65.075,65.1118,19841.0
2023-02-08 13:30:00,70.78,70.83,70.76,70.78,11940.0,65.0934,65.1394,65.075,65.0934,11940.0
2023-02-08 13:35:00,70.78,70.88,70.76,70.79,16949.0,65.0934,65.1854,65.075,65.1026,16949.0
2023-02-08 13:40:00,70.8,70.94,70.8,70.92,7129.0,65.1118,65.2406,65.1118,65.2222,7129.0
2023-02-08 13:45:00,70.92,70.92,70.78,70.82,7090.0,65.2222,65.2222,65.0934,65.1302,7090.0
2023-02-08 13:50:00,70.82,70.9,70.8,70.85,8744.0,65.1302,65.2038,65.1118,65.1578,8744.0
2023-02-08 13:55:00,70.87,70.92,70.84,70.92,8975.0,65.1762,65.2222,65.1486,65.2222,8975.0
2023-02-08 14:00:00,70.92,70.92,70.78,70.91,9246.0,65.2222,65.2222,65.0934,65.213,9246.0
2023-02-08 14:05:00,70.92,70.98,70.81,70.83,42150.0,65.2222,65.2774,65.121,65.1394,42150.0
2023-02-08 14:10:00,70.84,70.99,70.82,70.98,10928.0,65.1486,65.2866,65.1302,65.2774,10928.0
2023-02-08 14:15:00,70.97,71.02,70.89,70.99,5863.0,65.2682,65.3141,65.1946,65.2866,5863.0
2023-02-08 14:20:00,70.99,71.0,70.82,70.83,9513.0,65.2866,65.2958,65.1302,65.1394,9513.0
2023-02-08 14:25:00,70.8,70.85,70.79,70.82,10185.0,65.1118,65.1578,65.1026,65.1302,10185.0
2023-02-08 14:30:00,70.84,70.84,70.78,70.81,8489.0,65.1486,65.1486,65.0934,65.121,8489.0
2023-02-08 14:35:00,70.81,70.87,70.8,70.87,9316.0,65.121,65.1762,65.1118,65.1762,9316.0
2023-02-08 14:40:00,70.87,70.9,70.77,70.84,17595.0,65.1762,65.2038,65.0842,65.1486,17595.0
2023-02-08 14:45:00,70.84,70.84,70.74,70.8,22739.0,65.1486,65.1486,65.0566,65.1118,22739.0
2023-02-08 14:50:00,70.72,70.92,70.71,70.88,9553.0,65.0382,65.2222,65.0291,65.1854,9553.0
2023-02-08 14:55:00,70.88,70.93,70.82,70.91,8756.0,65.1854,65.2314,65.1302,65.213,8756.0
2023-02-08 15:00:00,70.91,70.92,70.74,70.76,14234.0,65.213,65.2222,65.0566,65.075,14234.0
2023-02-08 15:05:00,70.76,70.78,70.64,70.69,11107.0,65.075,65.0934,64.9647,65.0107,11107.0
2023-02-08 15:10:00,70.69,70.69,70.56,70.65,12519.0,65.0107,65.0107,64.8911,64.9739,12519.0
2023-02-08 15:15:00,70.65,70.75,70.65,70.7,15574.0,64.9739,65.0658,64.9739,65.0199,15574.0
2023-02-08 15:20:00,70.7,70.87,70.69,70.87,16437.0,65.0199,65.1762,65.0107,65.1762,16437.0
2023-02-08 15:25:00,70.87,70.89,70.81,70.81,17107.0,65.1762,65.1946,65.121,65.121,17107.0
2023-02-08 15:30:00,70.81,70.89,70.81,70.87,28305.0,65.121,65.1946,65.121,65.1762,28305.0
2023-02-08 15:35:00,70.87,71.03,70.86,71.03,29619.0,65.1762,65.3233,65.167,65.3233,29619.0
2023-02-08 15:40:00,71.03,71.03,70.89,71.0,29526.0,65.3233,65.3233,65.1946,65.2958,29526.0
2023-02-08 15:45:00,71.0,71.03,70.9,71.01,109060.0,65.2958,65.3233,65.2038,65.305,109060.0
2023-02-08 15:50:00,71.01,71.16,70.98,71.05,78172.0,65.305,65.4429,65.2774,65.3417,78172.0
2023-02-08 15:55:00,71.07,71.17,70.95,71.08,199023.0,65.3601,65.4521,65.2498,65.3693,199023.0
2023-02-09 09:30:00,72.23,72.68,72.0,72.45,33157.0,66.4269,66.8408,66.2154,66.6293,33157.0
2023-02-09 09:35:00,72.39,72.43,72.0,72.24,8874.0,66.5741,66.6109,66.2154,66.4361,8874.0
2023-02-09 09:40:00,72.27,72.5,72.19,72.4,19703.0,66.4637,66.6752,66.3901,66.5833,19703.0
2023-02-09 09:45:00,72.34,72.87,72.34,72.8,16594.0,66.5281,67.0155,66.5281,66.9511,16594.0
2023-02-09 09:50:00,72.85,72.85,72.45,72.45,11233.0,66.9971,66.9971,66.6293,66.6293,11233.0
2023-02-09 09:55:00,72.46,72.57,72.36,72.39,8895.0,66.6385,66.7396,66.5465,66.5741,8895.0
2023-02-09 10:00:00,72.43,72.52,72.24,72.29,9368.0,66.6109,66.6936,66.4361,66.4821,9368.0
2023-02-09 10:05:00,72.27,72.45,72.25,72.29,5464.0,66.4637,66.6293,66.4453,66.4821,5464.0
2023-02-09 10:10:00,72.24,72.33,72.21,72.33,7990.0,66.4361,66.5189,66.4085,66.5189,7990.0
2023-02-09 10:15:00,72.32,72.4,72.09,72.12,15945.0,66.5097,66.5833,66.2982,66.3258,15945.0
2023-02-09 10:20:00,72.11,72.16,71.77,71.78,13018.0,66.3166,66.3626,66.0039,66.0131,13018.0
2023-02-09 10:25:00,71.76,71.79,71.68,71.71,6127.0,65.9947,66.0223,65.9211,65.9487,6127.0
2023-02-09 10:30:00,71.68,71.83,71.65,71.77,5560.0,65.9211,66.0591,65.8935,66.0039,5560.0
2023-02-09 10:35:00,71.78,71.93,71.74,71.93,36682.0,66.0131,66.151,65.9763,66.151,36682.0
2023-02-09 10:40:00,71.95,72.01,71.9,71.95,23199.0,66.1694,66.2246,66.1234,66.1694,23199.0
2023-02-09 10:45:00,71.98,72.0,71.91,72.0,8783.0,66.197,66.2154,66.1326,66.2154,8783.0
2023-02-09 10:50:00,71.97,71.97,71.89,71.91,23376.0,66.1878,66.1878,66.1142,66.1326,23376.0
2023-02-09 10:55:00,71.91,71.96,71.83,71.95,16587.0,66.1326,66.1786,66.0591,66.1694,16587.0
2023-02-09 11:00:00,71.98,72.01,71.66,71.83,16717.0,66.197,66.2246,65.9027,66.0591,16717.0
2023-02-09 11:05:00,71.85,71.85,71.58,71.68,11606.0,66.0775,66.0775,65.8292,65.9211,11606.0
2023-02-09 11:10:00,71.68,71.68,71.45,71.46,7705.0,65.9211,65.9211,65.7096,65.7188,7705.0
2023-02-09 11:15:00,71.48,71.52,71.41,71.46,8489.0,65.7372,65.774,65.6728,65.7188,8489.0
2023-02-09 11:20:00,71.46,71.46,71.06,71.06,6805.0,65.7188,65.7188,65.3509,65.3509,6805.0
2023-02-09 11:25:00,71.06,71.13,70.96,71.02,21576.0,65.3509,65.4153,65.259,65.3141,21576.0
2023-02-09 11:30:00,70.99,71.17,70.92,71.17,11051.0,65.2866,65.4521,65.2222,65.4521,11051.0
2023-02-09 11:35:00,71.17,71.19,71.04,71.05,8839.0,65.4521,65.4705,65.3325,65.3417,8839.0
2023-02-09 11:40:00,71.05,71.07,70.85,70.89,7485.0,65.3417,65.3601,65.1578,65.1946,7485.0
2023-02-09 11:45:00,70.9,70.9,70.61,70.84,16401.0,65.2038,65.2038,64.9371,65.1486,16401.0
2023-02-09 11:50:00,70.84,70.9,70.83,70.83,7476.0,65.1486,65.2038,65.1394,65.1394,7476.0
2023-02-09 11:55:00,70.84,71.01,70.76,70.78,12607.0,65.1486,65.305,65.075,65.0934,12607.0
2023-02-09 12:00:00,70.79,71.01,70.78,70.9,14724.0,65.1026,65.305,65.0934,65.2038,14724.0
2023-02-09 12:05:00,70.9,71.02,70.9,70.94,4834.0,65.2038,65.3141,65.2038,65.2406,4834.0
2023-02-09 12:10:00,70.97,70.98,70.86,70.87,12155.0,65.2682,65.2774,65.167,65.1762,12155.0
2023-02-09 12:15:00,70.87,70.91,70.85,70.89,29036.0,65.1762,65.213,65.1578,65.1946,29036.0
2023-02-09 12:20:00,70.91,70.94,70.75,70.82,16754.0,65.213,65.2406,65.0658,65.1302,16754.0
2023-02-09 12:25:00,70.84,70.97,70.83,70.89,32749.0,65.1486,65.2682,65.1394,65.1946,32749.0
2023-02-09 12:30:00,70.85,70.85,70.64,70.65,14490.0,65.1578,65.1578,64.9647,64.9739,14490.0
2023-02-09 12:35:00,70.65,70.66,70.45,70.45,15557.0,64.9739,64.9831,64.7899,64.7899,15557.0
2023-02-09 12:40:00,70.41,70.48,70.39,70.45,8254.0,64.7532,64.8175,64.7348,64.7899,8254.0
2023-02-09 12:45:00,70.46,70.47,70.38,70.42,10836.0,64.7991,64.8083,64.7256,64.7624,10836.0
2023-02-09 12:50:00,70.45,70.58,70.45,70.58,12825.0,64.7899,64.9095,64.7899,64.9095,12825.0
2023-02-09 12:55:00,70.58,70.64,70.55,70.64,3727.0,64.9095,64.9647,64.8819,64.9647,3727.0
2023-02-09 13:00:00,70.64,70.64,70.44,70.56,20111.0,64.9647,64.9647,64.7807,64.8911,20111.0
2023-02-09 13:05:00,70.57,70.6,70.47,70.55,14495.0,64.9003,64.9279,64.8083,64.8819,14495.0
2023-02-09 13:10:00,70.57,70.58,70.47,70.5,14080.0,64.9003,64.9095,64.8083,64.8359,14080.0
2023-02-09 13:15:00,70.53,70.58,70.48,70.56,6438.0,64.8635,64.9095,64.8175,64.8911,6438.0
2023-02-09 13:20:00,70.56,70.58,70.46,70.49,12946.0,64.8911,64.9095,64.7991,64.8267,12946.0
2023-02-09 13:25:00,70.48,70.57,70.46,70.46,12081.0,64.8175,64.9003,64.7991,64.7991,12081.0
2023-02-09 13:30:00,70.46,70.59,70.4,70.53,7626.0,64.7991,64.9187,64.744,64.8635,7626.0
2023-02-09 13:35:00,70.52,70.52,70.2,70.23,8703.0,64.8543,64.8543,64.56,64.5876,8703.0
2023-02-09 13:40:00,70.24,70.27,70.07,70.16,9908.0,64.5968,64.6244,64.4405,64.5232,9908.0
2023-02-09 13:45:00,70.13,70.16,70.03,70.14,8054.0,64.4957,64.5232,64.4037,64.5048,8054.0
2023-02-09 13:50:00,70.16,70.18,70.04,70.04,5560.0,64.5232,64.5416,64.4129,64.4129,5560.0
2023-02-09 13:55:00,70.06,70.09,69.97,70.08,11690.0,64.4313,64.4589,64.3485,64.4497,11690.0
2023-02-09 14:00:00,70.08,70.17,70.05,70.06,10702.0,64.4497,64.5324,64.4221,64.4313,10702.0
2023-02-09 14:05:00,70.07,70.17,70.06,70.17,9805.0,64.4405,64.5324,64.4313,64.5324,9805.0
2023-02-09 14:10:00,70.17,70.17,70.06,70.14,7457.0,64.5324,64.5324,64.4313,64.5048,7457.0
2023-02-09 14:15:00,70.14,70.17,70.06,70.08,12303.0,64.5048,64.5324,64.4313,64.4497,12303.0
2023-02-09 14:20:00,70.11,70.14,70.08,70.12,13564.0,64.4773,64.5048,64.4497,64.4865,13564.0
2023-02-09 14:25:00,70.14,70.18,70.07,70.11,12160.0,64.5048,64.5416,64.4405,64.4773,12160.0
2023-02-09 14:30:00,70.11,70.16,70.06,70.09,12825.0,64.4773,64.5232,64.4313,64.4589,12825.0
2023-02-09 14:35:00,70.09,70.17,70.06,70.14,13389.0,64.4589,64.5324,64.4313,64.5048,13389.0
2023-02-09 14:40:00,70.15,70.29,70.15,70.23,10691.0,64.514,64.6428,64.514,64.5876,10691.0
2023-02-09 14:45:00,70.24,70.24,70.07,70.17,8879.0,64.5968,64.5968,64.4405,64.5324,8879.0
2023-02-09 14:50:00,70.17,70.19,70.08,70.13,9070.0,64.5324,64.5508,64.4497,64.4957,9070.0
2023-02-09 14:55:00,70.14,70.14,70.08,70.11,12352.0,64.5048,64.5048,64.4497,64.4773,12352.0
2023-02-09 15:00:00,70.12,70.13,69.86,69.88,43454.0,64.4865,64.4957,64.2473,64.2657,43454.0
2023-02-09 15:05:00,69.86,69.98,69.81,69.94,27452.0,64.2473,64.3577,64.2014,64.3209,27452.0
2023-02-09 15:10:00,69.95,69.95,69.64,69.65,23311.0,64.3301,64.3301,64.045,64.0542,23311.0
2023-02-09 15:15:00,69.64,69.64,69.48,69.53,38134.0,64.045,64.045,63.8979,63.9439,38134.0
2023-02-09 15:20:00,69.51,69.56,69.44,69.47,31645.0,63.9255,63.9714,63.8611,63.8887,31645.0
2023-02-09 15:25:00,69.47,69.47,69.34,69.42,14943.0,63.8887,63.8887,63.7691,63.8427,14943.0
2023-02-09 15:30:00,69.41,69.42,69.16,69.18,23959.0,63.8335,63.8427,63.6036,63.622,23959.0
2023-02-09 15:35:00,69.16,69.29,69.09,69.28,43567.0,63.6036,63.7231,63.5392,63.7139,43567.0
2023-02-09 15:40:00,69.28,69.35,69.19,69.28,25330.0,63.7139,63.7783,63.6312,63.7139,25330.0
2023-02-09 15:45:00,69.26,69.32,69.21,69.31,43829.0,63.6955,63.7507,63.6496,63.7415,43829.0
2023-02-09 15:50:00,69.3,69.84,69.3,69.76,163084.0,63.7323,64.2289,63.7323,64.1554,163084.0
2023-02-09 15:55:00,69.8,70.18,69.74,69.81,341209.0,64.1922,64.5416,64.137,64.2014,341209.0
2023-02-10 09:30:00,70.25,70.54,69.88,69.88,60528.0,64.606,64.8727,64.2657,64.2657,60528.0
2023-02-10 09:35:00,69.93,70.12,69.42,69.56,22205.0,64.3117,64.4865,63.8427,63.9714,22205.0
2023-02-10 09:40:00,69.56,69.56,69.29,69.31,10284.0,63.9714,63.9714,63.7231,63.7415,10284.0
2023-02-10 09:45:00,69.31,69.8,69.3,69.8,33021.0,63.7415,64.1922,63.7323,64.1922,33021.0
2023-02-10 09:50:00,69.87,70.11,69.68,69.92,20134.0,64.2565,64.4773,64.0818,64.3025,20134.0
2023-02-10 09:55:00,69.91,69.99,69.8,69.85,22774.0,64.2933,64.3669,64.1922,64.2381,22774.0
2023-02-10 10:00:00,69.88,69.94,69.66,69.7,30143.0,64.2657,64.3209,64.0634,64.1002,30143.0
2023-02-10 10:05:00,69.75,70.21,69.73,70.13,7034.0,64.1462,64.5692,64.1278,64.4957,7034.0
2023-02-10 10:10:00,70.23,70.73,70.23,70.65,4506.0,64.5876,65.0474,64.5876,64.9739,4506.0
2023-02-10 10:15:00,70.75,70.95,70.63,70.85,17112.0,65.0658,65.2498,64.9555,65.1578,17112.0
2023-02-10 10:20:00,70.84,70.94,70.75,70.9,10022.0,65.1486,65.2406,65.0658,65.2038,10022.0
2023-02-10 10:25:00,70.9,70.9,70.72,70.77,22793.0,65.2038,65.2038,65.0382,65.0842,22793.0
2023-02-10 10:30:00,70.77,70.89,70.69,70.77,23645.0,65.0842,65.1946,65.0107,65.0842,23645.0
2023-02-10 10:35:00,70.77,71.04,70.76,71.02,16598.0,65.0842,65.3325,65.075,65.3141,16598.0
2023-02-10 10:40:00,71.0,71.04,70.91,70.97,26699.0,65.2958,65.3325,65.213,65.2682,26699.0
2023-02-10 10:45:00,70.97,70.97,70.74,70.75,18189.0,65.2682,65.2682,65.0566,65.0658,18189.0
2023-02-10 10:50:00,70.75,70.86,70.62,70.84,18072.0,65.0658,65.167,64.9463,65.1486,18072.0
2023-02-10 10:55:00,70.94,71.14,70.87,71.12,15384.0,65.2406,65.4245,65.1762,65.4061,15384.0
2023-02-10 11:00:00,71.15,71.34,71.13,71.31,16130.0,65.4337,65.6084,65.4153,65.5808,16130.0
2023-02-10 11:05:00,71.31,71.44,71.12,71.41,10277.0,65.5808,65.7004,65.4061,65.6728,10277.0
2023-02-10 11:10:00,71.44,71.47,71.36,71.47,19350.0,65.7004,65.728,65.6268,65.728,19350.0
2023-02-10 11:15:00,71.48,71.59,71.44,71.52,7773.0,65.7372,65.8384,65.7004,65.774,7773.0
2023-02-10 11:20:00,71.46,71.52,71.41,71.51,13831.0,65.7188,65.774,65.6728,65.7648,13831.0
2023-02-10 11:25:00,71.52,71.56,71.37,71.43,15399.0,65.774,65.8108,65.636,65.6912,15399.0
2023-02-10 11:30:00,71.44,71.44,71.03,71.12,10891.0,65.7004,65.7004,65.3233,65.4061,10891.0
2023-02-10 11:35:00,71.18,71.24,70.93,70.94,5581.0,65.4613,65.5165,65.2314,65.2406,5581.0
2023-02-10 11:40:00,70.92,70.99,70.89,70.94,4399.0,65.2222,65.2866,65.1946,65.2406,4399.0
2023-02-10 11:45:00,70.92,70.99,70.75,70.76,4504.0,65.2222,65.2866,65.0658,65.075,4504.0
2023-02-10 11:50:00,70.76,70.84,70.69,70.79,7185.0,65.075,65.1486,65.0107,65.1026,7185.0
2023-02-10 11:55:00,70.79,70.87,70.67,70.74,5845.0,65.1026,65.1762,64.9923,65.0566,5845.0
2023-02-10 12:00:00,70.74,70.78,70.61,70.63,7059.0,65.0566,65.0934,64.9371,64.9555,7059.0
2023-02-10 12:05:00,70.66,70.76,70.66,70.72,3060.0,64.9831,65.075,64.9831,65.0382,3060.0
2023-02-10 12:10:00,70.75,70.8,70.61,70.61,3078.0,65.0658,65.1118,64.9371,64.9371,3078.0
2023-02-10 12:15:00,70.63,70.65,70.58,70.62,3274.0,64.9555,64.9739,64.9095,64.9463,3274.0
2023-02-10 12:20:00,70.64,70.75,70.62,70.73,4631.0,64.9647,65.0658,64.9463,65.0474,4631.0
2023-02-10 12:25:00,70.74,70.74,70.58,70.65,3372.0,65.0566,65.0566,64.9095,64.9739,3372.0
2023-02-10 12:30:00,70.65,70.81,70.64,70.64,7040.0,64.9739,65.121,64.9647,64.9647,7040.0
2023-02-10 12:35:00,70.7,70.76,70.68,70.73,6980.0,65.0199,65.075,65.0015,65.0474,6980.0
2023-02-10 12:40:00,70.74,70.93,70.74,70.88,4134.0,65.0566,65.2314,65.0566,65.1854,4134.0
2023-02-10 12:45:00,70.86,70.95,70.83,70.9,5961.0,65.167,65.2498,65.1394,65.2038,5961.0
2023-02-10 12:50:00,70.91,71.01,70.91,71.01,8441.0,65.213,65.305,65.213,65.305,8441.0
2023-02-10 12:55:00,71.03,71.15,71.0,71.15,5460.0,65.3233,65.4337,65.2958,65.4337,5460.0
2023-02-10 13:00:00,71.17,71.19,71.05,71.08,5000.0,65.4521,65.4705,65.3417,65.3693,5000.0
2023-02-10 13:05:00,71.08,71.12,71.03,71.1,8167.0,65.3693,65.4061,65.3233,65.3877,8167.0
2023-02-10 13:10:00,71.12,71.21,71.08,71.11,5291.0,65.4061,65.4889,65.3693,65.3969,5291.0
2023-02-10 13:15:00,71.14,71.23,71.14,71.21,4786.0,65.4245,65.5073,65.4245,65.4889,4786.0
2023-02-10 13:20:00,71.24,71.31,71.2,71.2,3568.0,65.5165,65.5808,65.4797,65.4797,3568.0
2023-02-10 13:25:00,71.2,71.24,71.15,71.21,7604.0,65.4797,65.5165,65.4337,65.4889,7604.0
2023-02-10 13:30:00,71.2,71.21,71.14,71.19,11344.0,65.4797,65.4889,65.4245,65.4705,11344.0
2023-02-10 13:35:00,71.19,71.21,71.11,71.19,9482.0,65.4705,65.4889,65.3969,65.4705,9482.0
2023-02-10 13:40:00,71.19,71.21,71.07,71.08,8510.0,65.4705,65.4889,65.3601,65.3693,8510.0
2023-02-10 13:45:00,71.07,71.15,71.0,71.14,18991.0,65.3601,65.4337,65.2958,65.4245,18991.0
2023-02-10 13:50:00,71.11,71.15,71.0,71.11,19319.0,65.3969,65.4337,65.2958,65.3969,19319.0
2023-02-10 13:55:00,71.11,71.11,70.99,70.99,8319.0,65.3969,65.3969,65.2866,65.2866,8319.0
2023-02-10 14:00:00,70.98,70.98,70.9,70.93,5808.0,65.2774,65.2774,65.2038,65.2314,5808.0
2023-02-10 14:05:00,70.92,71.11,70.91,71.1,4593.0,65.2222,65.3969,65.213,65.3877,4593.0
2023-02-10 14:10:00,71.11,71.17,71.07,71.14,12011.0,65.3969,65.4521,65.3601,65.4245,12011.0
2023-02-10 14:15:00,71.17,71.2,71.1,71.16,4403.0,65.4521,65.4797,65.3877,65.4429,4403.0
2023-02-10 14:20:00,71.2,71.28,71.15,71.2,8825.0,65.4797,65.5533,65.4337,65.4797,8825.0
2023-02-10 14:25:00,71.21,71.21,70.98,70.99,13549.0,65.4889,65.4889,65.2774,65.2866,13549.0
2023-02-10 14:30:00,70.98,71.11,70.9,71.09,6101.0,65.2774,65.3969,65.2038,65.3785,6101.0
2023-02-10 14:35:00,71.11,71.14,71.05,71.12,8775.0,65.3969,65.4245,65.3417,65.4061,8775.0
2023-02-10 14:40:00,71.09,71.1,71.0,71.06,10020.0,65.3785,65.3877,65.2958,65.3509,10020.0
2023-02-10 14:45:00,71.05,71.12,70.98,71.08,18688.0,65.3417,65.4061,65.2774,65.3693,18688.0
2023-02-10 14:50:00,71.08,71.21,71.05,71.18,12765.0,65.3693,65.4889,65.3417,65.4613,12765.0
2023-02-10 14:55:00,71.2,71.26,71.19,71.26,9341.0,65.4797,65.5349,65.4705,65.5349,9341.0
2023-02-10 15:00:00,71.28,71.31,71.18,71.19,9477.0,65.5533,65.5808,65.4613,65.4705,9477.0
2023-02-10 15:05:00,71.21,71.28,71.19,71.25,13357.0,65.4889,65.5533,65.4705,65.5257,13357.0
2023-02-10 15:10:00,71.25,71.3,71.21,71.23,7306.0,65.5257,65.5717,65.4889,65.5073,7306.0
2023-02-10 15:15:00,71.23,71.23,70.96,70.96,20239.0,65.5073,65.5073,65.259,65.259,20239.0
2023-02-10 15:20:00,70.96,71.13,70.92,71.06,19107.0,65.259,65.4153,65.2222,65.3509,19107.0
2023-02-10 15:25:00,71.06,71.15,71.05,71.13,8809.0,65.3509,65.4337,65.3417,65.4153,8809.0
2023-02-10 15:30:00,71.15,71.19,71.1,71.1,13606.0,65.4337,65.4705,65.3877,65.3877,13606.0
2023-02-10 15:35:00,71.1,71.2,71.1,71.2,13072.0,65.3877,65.4797,65.3877,65.4797,13072.0
2023-02-10 15:40:00,71.2,71.24,71.15,71.2,19962.0,65.4797,65.5165,65.4337,65.4797,19962.0
2023-02-10 15:45:00,71.23,71.25,71.15,71.2,32865.0,65.5073,65.5257,65.4337,65.4797,32865.0
2023-02-10 15:50:00,71.2,71.2,70.8,71.18,171405.0,65.4797,65.4797,65.1118,65.4613,171405.0
2023-02-10 15:55:00,71.19,71.35,71.03,71.29,301329.0,65.4705,65.6176,65.3233,65.5625,301329.0
2023-02-13 09:30:00,71.02,71.15,70.81,70.96,25800.0,65.3141,65.4337,65.121,65.259,25800.0
2023-02-13 09:35:00,71.09,71.1,70.76,71.0,4621.0,65.3785,65.3877,65.075,65.2958,4621.0
2023-02-13 09:40:00,71.12,71.29,70.97,71.29,6785.0,65.4061,65.5625,65.2682,65.5625,6785.0
2023-02-13 09:45:00,71.23,71.39,71.14,71.28,5659.0,65.5073,65.6544,65.4245,65.5533,5659.0
2023-02-13 09:50:00,71.33,71.46,71.0,71.06,11547.0,65.5992,65.7188,65.2958,65.3509,11547.0
2023-02-13 09:55:00,71.07,71.28,71.0,71.22,6083.0,65.3601,65.5533,65.2958,65.4981,6083.0
2023-02-13 10:00:00,71.28,71.33,70.92,70.92,7276.0,65.5533,65.5992,65.2222,65.2222,7276.0
2023-02-13 10:05:00,70.93,71.03,70.8,70.88,12822.0,65.2314,65.3233,65.1118,65.1854,12822.0
2023-02-13 10:10:00,70.95,70.98,70.83,70.95,6778.0,65.2498,65.2774,65.1394,65.2498,6778.0
2023-02-13 10:15:00,70.89,71.1,70.89,71.07,12885.0,65.1946,65.3877,65.1946,65.3601,12885.0
2023-02-13 10:20:00,71.06,71.2,71.01,71.09,9046.0,65.3509,65.4797,65.305,65.3785,9046.0
2023-02-13 10:25:00,71.08,71.36,71.08,71.32,11275.0,65.3693,65.6268,65.3693,65.59,11275.0
2023-02-13 10:30:00,71.3,71.3,71.09,71.14,7004.0,65.5717,65.5717,65.3785,65.4245,7004.0
2023-02-13 10:35:00,71.17,71.21,71.0,71.07,6665.0,65.4521,65.4889,65.2958,65.3601,6665.0
2023-02-13 10:40:00,71.06,71.12,70.99,71.0,3122.0,65.3509,65.4061,65.2866,65.2958,3122.0
2023-02-13 10:45:00,70.98,71.09,70.92,71.09,6610.0,65.2774,65.3785,65.2222,65.3785,6610.0
2023-02-13 10:50:00,71.1,71.19,71.05,71.14,8544.0,65.3877,65.4705,65.3417,65.4245,8544.0
2023-02-13 10:55:00,71.17,71.21,70.99,71.04,9400.0,65.4521,65.4889,65.2866,65.3325,9400.0
2023-02-13 11:00:00,71.07,71.15,71.07,71.11,5736.0,65.3601,65.4337,65.3601,65.3969,5736.0
2023-02-13 11:05:00,71.13,71.21,71.06,71.17,6965.0,65.4153,65.4889,65.3509,65.4521,6965.0
2023-02-13 11:10:00,71.17,71.31,71.12,71.31,11237.0,65.4521,65.5808,65.4061,65.5808,11237.0
2023-02-13 11:15:00,71.33,71.36,71.19,71.27,4077.0,65.5992,65.6268,65.4705,65.5441,4077.0
2023-02-13 11:20:00,71.27,71.27,71.07,71.08,4863.0,65.5441,65.5441,65.3601,65.3693,4863.0
2023-02-13 11:25:00,71.08,71.08,71.0,71.05,5114.0,65.3693,65.3693,65.2958,65.3417,5114.0
2023-02-13 11:30:00,71.04,71.04,70.82,70.82,7649.0,65.3325,65.3325,65.1302,65.1302,7649.0
2023-02-13 11:35:00,70.84,70.87,70.62,70.65,16305.0,65.1486,65.1762,64.9463,64.9739,16305.0
2023-02-13 11:40:00,70.71,70.88,70.71,70.88,7325.0,65.0291,65.1854,65.0291,65.1854,7325.0
2023-02-13 11:45:00,70.89,70.98,70.87,70.98,6212.0,65.1946,65.2774,65.1762,65.2774,6212.0
2023-02-13 11:50:00,70.95,70.95,70.77,70.79,5224.0,65.2498,65.2498,65.0842,65.1026,5224.0
2023-02-13 11:55:00,70.82,70.9,70.81,70.87,5800.0,65.1302,65.2038,65.121,65.1762,5800.0
2023-02-13 12:00:00,70.85,70.91,70.85,70.87,10937.0,65.1578,65.213,65.1578,65.1762,10937.0
2023-02-13 12:05:00,70.87,70.97,70.87,70.95,9512.0,65.1762,65.2682,65.1762,65.2498,9512.0
2023-02-13 12:10:00,70.92,70.95,70.82,70.84,6155.0,65.2222,65.2498,65.1302,65.1486,6155.0
2023-02-13 12:15:00,70.86,70.95,70.84,70.93,8030.0,65.167,65.2498,65.1486,65.2314,8030.0
2023-02-13 12:20:00,70.96,71.09,70.95,71.05,10936.0,65.259,65.3785,65.2498,65.3417,10936.0
2023-02-13 12:25:00,71.04,71.04,70.87,70.87,4389.0,65.3325,65.3325,65.1762,65.1762,4389.0
2023-02-13 12:30:00,70.89,71.02,70.85,70.99,6586.0,65.1946,65.3141,65.1578,65.2866,6586.0
2023-02-13 12:35:00,70.98,70.99,70.91,70.96,5759.0,65.2774,65.2866,65.213,65.259,5759.0
2023-02-13 12:40:00,70.94,71.02,70.94,71.01,5922.0,65.2406,65.3141,65.2406,65.305,5922.0
2023-02-13 12:45:00,71.0,71.18,70.98,71.15,16799.0,65.2958,65.4613,65.2774,65.4337,16799.0
2023-02-13 12:50:00,71.13,71.14,71.01,71.02,3266.0,65.4153,65.4245,65.305,65.3141,3266.0
2023-02-13 12:55:00,71.02,71.17,71.0,71.17,17126.0,65.3141,65.4521,65.2958,65.4521,17126.0
2023-02-13 13:00:00,71.18,71.28,71.07,71.09,4084.0,65.4613,65.5533,65.3601,65.3785,4084.0
2023-02-13 13:05:00,71.09,71.11,70.97,70.98,5448.0,65.3785,65.3969,65.2682,65.2774,5448.0
2023-02-13 13:10:00,71.01,71.17,70.98,71.13,6973.0,65.305,65.4521,65.2774,65.4153,6973.0
2023-02-13 13:15:00,71.16,71.2,71.12,71.19,3450.0,65.4429,65.4797,65.4061,65.4705,3450.0
2023-02-13 13:20:00,71.18,71.19,71.12,71.13,3947.0,65.4613,65.4705,65.4061,65.4153,3947.0
2023-02-13 13:25:00,71.13,71.25,71.13,71.17,4848.0,65.4153,65.5257,65.4153,65.4521,4848.0
2023-02-13 13:30:00,71.2,71.22,71.12,71.12,2961.0,65.4797,65.4981,65.4061,65.4061,2961.0
2023-02-13 13:35:00,71.09,71.1,71.02,71.05,3426.0,65.3785,65.3877,65.3141,65.3417,3426.0
2023-02-13 13:40:00,71.03,71.05,70.98,71.05,3971.0,65.3233,65.3417,65.2774,65.3417,3971.0
2023-02-13 13:45:00,71.06,71.09,71.03,71.08,4576.0,65.3509,65.3785,65.3233,65.3693,4576.0
2023-02-13 13:50:00,71.08,71.19,71.04,71.09,3806.0,65.3693,65.4705,65.3325,65.3785,3806.0
2023-02-13 13:55:00,71.09,71.12,71.05,71.09,5407.0,65.3785,65.4061,65.3417,65.3785,5407.0
2023-02-13 14:00:00,71.1,71.14,71.07,71.07,4002.0,65.3877,65.4245,65.3601,65.3601,4002.0
2023-02-13 14:05:00,71.08,71.14,71.06,71.12,6727.0,65.3693,65.4245,65.3509,65.4061,6727.0
2023-02-13 14:10:00,71.1,71.15,71.01,71.15,15649.0,65.3877,65.4337,65.305,65.4337,15649.0
2023-02-13 14:15:00,71.17,71.26,71.15,71.26,6669.0,65.4521,65.5349,65.4337,65.5349,6669.0
2023-02-13 14:20:00,71.25,71.33,71.24,71.28,14894.0,65.5257,65.5992,65.5165,65.5533,14894.0
2023-02-13 14:25:00,71.27,71.29,71.23,71.24,8512.0,65.5441,65.5625,65.5073,65.5165,8512.0
2023-02-13 14:30:00,71.26,71.28,71.07,71.09,9949.0,65.5349,65.5533,65.3601,65.3785,9949.0
2023-02-13 14:35:00,71.09,71.27,71.08,71.24,10644.0,65.3785,65.5441,65.3693,65.5165,10644.0
2023-02-13 14:40:00,71.23,71.27,71.13,71.25,7727.0,65.5073,65.5441,65.4153,65.5257,7727.0
2023-02-13 14:45:00,71.26,71.26,71.14,71.21,5515.0,65.5349,65.5349,65.4245,65.4889,5515.0
2023-02-13 14:50:00,71.2,71.22,71.16,71.2,8356.0,65.4797,65.4981,65.4429,65.4797,8356.0
2023-02-13 14:55:00,71.23,71.32,71.22,71.31,11991.0,65.5073,65.59,65.4981,65.5808,11991.0
2023-02-13 15:00:00,71.31,71.36,71.28,71.34,21645.0,65.5808,65.6268,65.5533,65.6084,21645.0
2023-02-13 15:05:00,71.33,71.5,71.32,71.49,12600.0,65.5992,65.7556,65.59,65.7464,12600.0
2023-02-13 15:10:00,71.5,71.56,71.46,71.48,10586.0,65.7556,65.8108,65.7188,65.7372,10586.0
2023-02-13 15:15:00,71.48,71.5,71.39,71.46,11238.0,65.7372,65.7556,65.6544,65.7188,11238.0
2023-02-13 15:20:00,71.44,71.47,71.26,71.26,13741.0,65.7004,65.728,65.5349,65.5349,13741.0
2023-02-13 15:25:00,71.28,71.29,71.11,71.11,23849.0,65.5533,65.5625,65.3969,65.3969,23849.0
2023-02-13 15:30:00,71.1,71.22,71.1,71.19,34155.0,65.3877,65.4981,65.3877,65.4705,34155.0
2023-02-13 15:35:00,71.19,71.28,71.13,71.28,13316.0,65.4705,65.5533,65.4153,65.5533,13316.0
2023-02-13 15:40:00,71.28,71.43,71.25,71.42,10923.0,65.5533,65.6912,65.5257,65.682,10923.0
2023-02-13 15:45:00,71.4,71.42,71.28,71.29,16811.0,65.6636,65.682,65.5533,65.5625,16811.0
2023-02-13 15:50:00,71.3,71.31,71.18,71.23,35359.0,65.5717,65.5808,65.4613,65.5073,35359.0
2023-02-13 15:55:00,71.26,71.36,71.23,71.32,79674.0,65.5349,65.6268,65.5073,65.59,79674.0
2023-02-14 09:30:00,70.25,70.38,69.9,70.25,36779.0,64.606,64.7256,64.2841,64.606,36779.0
2023-02-14 09:35:00,70.21,70.56,70.14,70.42,9696.0,64.5692,64.8911,64.5048,64.7624,9696.0
2023-02-14 09:40:00,70.4,70.59,70.34,70.59,1878.0,64.744,64.9187,64.6888,64.9187,1878.0
2023-02-14 09:45:00,70.76,71.13,70.76,71.04,6250.0,65.075,65.4153,65.075,65.3325,6250.0
2023-02-14 09:50:00,71.04,71.05,70.81,70.9,6818.0,65.3325,65.3417,65.121,65.2038,6818.0
2023-02-14 09:55:00,71.0,71.4,71.0,71.31,3660.0,65.2958,65.6636,65.2958,65.5808,3660.0
2023-02-14 10:00:00,71.38,71.69,71.37,71.69,7239.0,65.6452,65.9303,65.636,65.9303,7239.0
2023-02-14 10:05:00,71.69,71.81,71.61,71.81,6700.0,65.9303,66.0407,65.8567,66.0407,6700.0
2023-02-14 10:10:00,71.79,72.09,71.73,71.93,14391.0,66.0223,66.2982,65.9671,66.151,14391.0
2023-02-14 10:15:00,72.01,72.01,71.72,71.76,16000.0,66.2246,66.2246,65.9579,65.9947,16000.0
2023-02-14 10:20:00,71.76,71.8,71.67,71.72,10094.0,65.9947,66.0315,65.9119,65.9579,10094.0
2023-02-14 10:25:00,71.73,71.81,71.52,71.58,8840.0,65.9671,66.0407,65.774,65.8292,8840.0
2023-02-14 10:30:00,71.58,71.64,71.48,71.51,3102.0,65.8292,65.8843,65.7372,65.7648,3102.0
2023-02-14 10:35:00,71.37,71.37,71.1,71.14,1842.0,65.636,65.636,65.3877,65.4245,1842.0
2023-02-14 10:40:00,71.03,71.1,70.96,71.04,8994.0,65.3233,65.3877,65.259,65.3325,8994.0
2023-02-14 10:45:00,71.06,71.36,70.96,71.26,11732.0,65.3509,65.6268,65.259,65.5349,11732.0
2023-02-14 10:50:00,71.25,71.25,70.91,70.99,4393.0,65.5257,65.5257,65.213,65.2866,4393.0
2023-02-14 10:55:00,70.98,71.24,70.98,71.24,1712.0,65.2774,65.5165,65.2774,65.5165,1712.0
2023-02-14 11:00:00,71.23,71.51,71.23,71.37,4357.0,65.5073,65.7648,65.5073,65.636,4357.0
2023-02-14 11:05:00,71.31,71.4,71.17,71.17,3484.0,65.5808,65.6636,65.4521,65.4521,3484.0
2023-02-14 11:10:00,71.16,71.25,71.07,71.15,7954.0,65.4429,65.5257,65.3601,65.4337,7954.0
2023-02-14 11:15:00,71.13,71.31,71.13,71.31,4026.0,65.4153,65.5808,65.4153,65.5808,4026.0
2023-02-14 11:20:00,71.28,71.34,71.25,71.31,3014.0,65.5533,65.6084,65.5257,65.5808,3014.0
2023-02-14 11:25:00,71.35,71.36,70.98,70.98,3594.0,65.6176,65.6268,65.2774,65.2774,3594.0
2023-02-14 11:30:00,70.82,70.92,70.77,70.84,5108.0,65.1302,65.2222,65.0842,65.1486,5108.0
2023-02-14 11:35:00,70.84,70.99,70.84,70.97,3727.0,65.1486,65.2866,65.1486,65.2682,3727.0
2023-02-14 11:40:00,70.96,71.01,70.87,70.9,1467.0,65.259,65.305,65.1762,65.2038,1467.0
2023-02-14 11:45:00,70.92,71.06,70.92,71.03,3679.0,65.2222,65.3509,65.2222,65.3233,3679.0
2023-02-14 11:50:00,71.02,71.1,70.95,71.1,3064.0,65.3141,65.3877,65.2498,65.3877,3064.0
2023-02-14 11:55:00,71.04,71.18,71.01,71.18,2833.0,65.3325,65.4613,65.305,65.4613,2833.0
2023-02-14 12:00:00,71.19,71.22,71.14,71.19,3600.0,65.4705,65.4981,65.4245,65.4705,3600.0
2023-02-14 12:05:00,71.13,71.25,71.13,71.25,1451.0,65.4153,65.5257,65.4153,65.5257,1451.0
2023-02-14 12:10:00,71.26,71.41,71.26,71.37,4779.0,65.5349,65.6728,65.5349,65.636,4779.0
2023-02-14 12:15:00,71.39,71.46,71.36,71.4,4097.0,65.6544,65.7188,65.6268,65.6636,4097.0
2023-02-14 12:20:00,71.45,71.49,71.38,71.38,3140.0,65.7096,65.7464,65.6452,65.6452,3140.0
2023-02-14 12:25:00,71.33,71.49,71.33,71.43,3661.0,65.5992,65.7464,65.5992,65.6912,3661.0
2023-02-14 12:30:00,71.42,71.45,71.38,71.44,3312.0,65.682,65.7096,65.6452,65.7004,3312.0
2023-02-14 12:35:00,71.39,71.4,71.21,71.25,4733.0,65.6544,65.6636,65.4889,65.5257,4733.0
2023-02-14 12:40:00,71.23,71.35,71.23,71.27,2869.0,65.5073,65.6176,65.5073,65.5441,2869.0
2023-02-14 12:45:00,71.26,71.39,71.25,71.33,2919.0,65.5349,65.6544,65.5257,65.5992,2919.0
2023-02-14 12:50:00,71.31,71.31,71.23,71.27,3703.0,65.5808,65.5808,65.5073,65.5441,3703.0
2023-02-14 12:55:00,71.27,71.38,71.27,71.31,4143.0,65.5441,65.6452,65.5441,65.5808,4143.0
2023-02-14 13:00:00,71.3,71.68,71.28,71.59,5310.0,65.5717,65.9211,65.5533,65.8384,5310.0
2023-02-14 13:05:00,71.6,71.69,71.57,71.58,4976.0,65.8475,65.9303,65.82,65.8292,4976.0
2023-02-14 13:10:00,71.59,71.64,71.51,71.64,3972.0,65.8384,65.8843,65.7648,65.8843,3972.0
2023-02-14 13:15:00,71.63,71.75,71.59,71.65,2509.0,65.8751,65.9855,65.8384,65.8935,2509.0
2023-02-14 13:20:00,71.64,71.71,71.6,71.6,2500.0,65.8843,65.9487,65.8475,65.8475,2500.0
2023-02-14 13:25:00,71.55,71.64,71.54,71.63,2885.0,65.8016,65.8843,65.7924,65.8751,2885.0
2023-02-14 13:30:00,71.64,71.72,71.62,71.72,2125.0,65.8843,65.9579,65.8659,65.9579,2125.0
2023-02-14 13:35:00,71.7,71.81,71.64,71.73,5629.0,65.9395,66.0407,65.8843,65.9671,5629.0
2023-02-14 13:40:00,71.77,71.77,71.6,71.72,8316.0,66.0039,66.0039,65.8475,65.9579,8316.0
2023-02-14 13:45:00,71.72,71.83,71.71,71.82,4300.0,65.9579,66.0591,65.9487,66.0499,4300.0
2023-02-14 13:50:00,71.83,71.89,71.8,71.87,4749.0,66.0591,66.1142,66.0315,66.0959,4749.0
2023-02-14 13:55:00,71.91,71.96,71.87,71.91,3481.0,66.1326,66.1786,66.0959,66.1326,3481.0
2023-02-14 14:00:00,71.88,72.05,71.87,71.97,6997.0,66.1051,66.2614,66.0959,66.1878,6997.0
2023-02-14 14:05:00,71.94,71.94,71.75,71.9,10101.0,66.1602,66.1602,65.9855,66.1234,10101.0
2023-02-14 14:10:00,71.93,72.0,71.92,72.0,2940.0,66.151,66.2154,66.1418,66.2154,2940.0
2023-02-14 14:15:00,72.01,72.19,72.0,72.14,7918.0,66.2246,66.3901,66.2154,66.3442,7918.0
2023-02-14 14:20:00,72.19,72.22,72.06,72.06,6000.0,66.3901,66.4177,66.2706,66.2706,6000.0
2023-02-14 14:25:00,72.08,72.13,72.06,72.08,4660.0,66.289,66.335,66.2706,66.289,4660.0
2023-02-14 14:30:00,72.09,72.21,72.07,72.21,4140.0,66.2982,66.4085,66.2798,66.4085,4140.0
2023-02-14 14:35:00,72.23,72.27,72.17,72.18,7373.0,66.4269,66.4637,66.3718,66.381,7373.0
2023-02-14 14:40:00,72.19,72.26,72.11,72.14,4954.0,66.3901,66.4545,66.3166,66.3442,4954.0
2023-02-14 14:45:00,72.11,72.15,72.05,72.15,7372.0,66.3166,66.3534,66.2614,66.3534,7372.0
2023-02-14 14:50:00,72.17,72.17,72.02,72.08,5898.0,66.3718,66.3718,66.2338,66.289,5898.0
2023-02-14 14:55:00,72.06,72.19,72.06,72.14,9516.0,66.2706,66.3901,66.2706,66.3442,9516.0
2023-02-14 15:00:00,72.16,72.22,72.12,72.19,6511.0,66.3626,66.4177,66.3258,66.3901,6511.0
2023-02-14 15:05:00,72.18,72.19,72.12,72.16,3650.0,66.381,66.3901,66.3258,66.3626,3650.0
2023-02-14 15:10:00,72.16,72.22,71.99,72.19,15274.0,66.3626,66.4177,66.2062,66.3901,15274.0
2023-02-14 15:15:00,72.18,72.2,72.1,72.17,7863.0,66.381,66.3993,66.3074,66.3718,7863.0
2023-02-14 15:20:00,72.15,72.23,72.13,72.23,7041.0,66.3534,66.4269,66.335,66.4269,7041.0
2023-02-14 15:25:00,72.23,72.25,72.04,72.05,11746.0,66.4269,66.4453,66.2522,66.2614,11746.0
2023-02-14 15:30:00,72.06,72.19,72.03,72.11,17917.0,66.2706,66.3901,66.243,66.3166,17917.0
2023-02-14 15:35:00,72.13,72.27,72.13,72.26,29691.0,66.335,66.4637,66.335,66.4545,29691.0
2023-02-14 15:40:00,72.25,72.34,72.25,72.28,16087.0,66.4453,66.5281,66.4453,66.4729,16087.0
2023-02-14 15:45:00,72.28,72.35,72.23,72.34,17506.0,66.4729,66.5373,66.4269,66.5281,17506.0
2023-02-14 15:50:00,72.31,72.54,72.25,72.54,35684.0,66.5005,66.712,66.4453,66.712,35684.0
2023-02-14 15:55:00,72.56,72.61,72.41,72.46,114622.0,66.7304,66.7764,66.5925,66.6385,114622.0
2023-02-15 09:30:00,71.33,71.73,71.22,71.22,29727.0,65.5992,65.9671,65.4981,65.4981,29727.0
2023-02-15 09:35:00,71.34,71.58,71.33,71.45,6931.0,65.6084,65.8292,65.5992,65.7096,6931.0
2023-02-15 09:40:00,71.47,71.59,71.35,71.46,3922.0,65.728,65.8384,65.6176,65.7188,3922.0
2023-02-15 09:45:00,71.46,71.6,71.32,71.6,7473.0,65.7188,65.8475,65.59,65.8475,7473.0
2023-02-15 09:50:00,71.67,71.75,71.41,71.52,10893.0,65.9119,65.9855,65.6728,65.774,10893.0
2023-02-15 09:55:00,71.57,71.74,71.3,71.34,7404.0,65.82,65.9763,65.5717,65.6084,7404.0
2023-02-15 10:00:00,71.34,71.59,71.34,71.57,9409.0,65.6084,65.8384,65.6084,65.82,9409.0
2023-02-15 10:05:00,71.55,71.65,71.34,71.47,9849.0,65.8016,65.8935,65.6084,65.728,9849.0
2023-02-15 10:10:00,71.48,71.58,71.39,71.53,5354.0,65.7372,65.8292,65.6544,65.7832,5354.0
2023-02-15 10:15:00,71.58,71.9,71.56,71.89,9731.0,65.8292,66.1234,65.8108,66.1142,9731.0
2023-02-15 10:20:00,71.86,71.98,71.75,71.75,8196.0,66.0867,66.197,65.9855,65.9855,8196.0
2023-02-15 10:25:00,71.76,71.84,71.65,71.74,14525.0,65.9947,66.0683,65.8935,65.9763,14525.0
2023-02-15 10:30:00,71.76,71.89,71.72,71.86,9623.0,65.9947,66.1142,65.9579,66.0867,9623.0
2023-02-15 10:35:00,71.88,71.96,71.82,71.88,7024.0,66.1051,66.1786,66.0499,66.1051,7024.0
2023-02-15 10:40:00,71.85,71.92,71.67,71.67,7578.0,66.0775,66.1418,65.9119,65.9119,7578.0
2023-02-15 10:45:00,71.66,71.76,71.59,71.73,10965.0,65.9027,65.9947,65.8384,65.9671,10965.0
2023-02-15 10:50:00,71.76,71.92,71.74,71.75,5456.0,65.9947,66.1418,65.9763,65.9855,5456.0
2023-02-15 10:55:00,71.71,71.85,71.69,71.74,3941.0,65.9487,66.0775,65.9303,65.9763,3941.0
2023-02-15 11:00:00,71.71,71.9,71.67,71.83,6775.0,65.9487,66.1234,65.9119,66.0591,6775.0
2023-02-15 11:05:00,71.83,72.01,71.83,71.95,5208.0,66.0591,66.2246,66.0591,66.1694,5208.0
2023-02-15 11:10:00,71.98,72.08,71.93,72.01,7379.0,66.197,66.289,66.151,66.2246,7379.0
2023-02-15 11:15:00,72.01,72.05,71.94,72.03,11978.0,66.2246,66.2614,66.1602,66.243,11978.0
2023-02-15 11:20:00,72.03,72.04,71.92,71.95,6283.0,66.243,66.2522,66.1418,66.1694,6283.0
2023-02-15 11:25:00,71.95,72.11,71.93,72.1,4200.0,66.1694,66.3166,66.151,66.3074,4200.0
2023-02-15 11:30:00,72.12,72.13,72.0,72.1,6850.0,66.3258,66.335,66.2154,66.3074,6850.0
2023-02-15 11:35:00,72.09,72.15,72.05,72.05,2650.0,66.2982,66.3534,66.2614,66.2614,2650.0
2023-02-15 11:40:00,72.07,72.24,72.07,72.17,3904.0,66.2798,66.4361,66.2798,66.3718,3904.0
2023-02-15 11:45:00,72.2,72.27,72.14,72.27,4700.0,66.3993,66.4637,66.3442,66.4637,4700.0
2023-02-15 11:50:00,72.27,72.27,72.22,72.26,1048.0,66.4637,66.4637,66.4177,66.4545,1048.0
2023-02-15 11:55:00,72.3,72.3,72.1,72.11,3617.0,66.4913,66.4913,66.3074,66.3166,3617.0
2023-02-15 12:00:00,72.14,72.18,72.0,72.01,4247.0,66.3442,66.381,66.2154,66.2246,4247.0
2023-02-15 12:05:00,71.99,72.05,71.89,71.93,4908.0,66.2062,66.2614,66.1142,66.151,4908.0
2023-02-15 12:10:00,71.93,72.01,71.89,71.93,3018.0,66.151,66.2246,66.1142,66.151,3018.0
2023-02-15 12:15:00,71.94,72.02,71.91,71.98,5825.0,66.1602,66.2338,66.1326,66.197,5825.0
2023-02-15 12:20:00,71.97,72.04,71.96,72.01,1819.0,66.1878,66.2522,66.1786,66.2246,1819.0
2023-02-15 12:25:00,72.04,72.11,71.98,72.03,6100.0,66.2522,66.3166,66.197,66.243,6100.0
2023-02-15 12:30:00,71.99,72.11,71.97,72.11,3063.0,66.2062,66.3166,66.1878,66.3166,3063.0
2023-02-15 12:35:00,72.11,72.15,71.97,72.01,5544.0,66.3166,66.3534,66.1878,66.2246,5544.0
2023-02-15 12:40:00,72.0,72.05,71.97,72.01,2951.0,66.2154,66.2614,66.1878,66.2246,2951.0
2023-02-15 12:45:00,71.98,71.98,71.91,71.98,3684.0,66.197,66.197,66.1326,66.197,3684.0
2023-02-15 12:50:00,71.96,72.05,71.94,71.95,4719.0,66.1786,66.2614,66.1602,66.1694,4719.0
2023-02-15 12:55:00,71.94,71.96,71.89,71.92,2971.0,66.1602,66.1786,66.1142,66.1418,2971.0
2023-02-15 13:00:00,71.94,71.96,71.81,71.81,3393.0,66.1602,66.1786,66.0407,66.0407,3393.0
2023-02-15 13:05:00,71.77,71.84,71.69,71.84,3543.0,66.0039,66.0683,65.9303,66.0683,3543.0
2023-02-15 13:10:00,71.86,71.95,71.86,71.88,2325.0,66.0867,66.1694,66.0867,66.1051,2325.0
2023-02-15 13:15:00,71.86,71.91,71.79,71.89,4822.0,66.0867,66.1326,66.0223,66.1142,4822.0
2023-02-15 13:20:00,71.92,71.94,71.87,71.9,1821.0,66.1418,66.1602,66.0959,66.1234,1821.0
2023-02-15 13:25:00,71.85,71.85,71.74,71.74,4308.0,66.0775,66.0775,65.9763,65.9763,4308.0
2023-02-15 13:30:00,71.75,71.81,71.72,71.81,5656.0,65.9855,66.0407,65.9579,66.0407,5656.0
2023-02-15 13:35:00,71.79,71.9,71.78,71.84,4466.0,66.0223,66.1234,66.0131,66.0683,4466.0
2023-02-15 13:40:00,71.84,71.92,71.82,71.89,5110.0,66.0683,66.1418,66.0499,66.1142,5110.0
2023-02-15 13:45:00,71.91,72.08,71.89,72.06,7773.0,66.1326,66.289,66.1142,66.2706,7773.0
2023-02-15 13:50:00,72.06,72.3,72.04,72.29,8548.0,66.2706,66.4913,66.2522,66.4821,8548.0
2023-02-15 13:55:00,72.31,72.31,72.24,72.25,3100.0,66.5005,66.5005,66.4361,66.4453,3100.0
2023-02-15 14:00:00,72.29,72.31,72.23,72.24,9617.0,66.4821,66.5005,66.4269,66.4361,9617.0
2023-02-15 14:05:00,72.23,72.3,72.16,72.25,8264.0,66.4269,66.4913,66.3626,66.4453,8264.0
2023-02-15 14:10:00,72.24,72.28,72.17,72.28,3907.0,66.4361,66.4729,66.3718,66.4729,3907.0
2023-02-15 14:15:00,72.28,72.28,72.12,72.17,9305.0,66.4729,66.4729,66.3258,66.3718,9305.0
2023-02-15 14:20:00,72.16,72.2,72.09,72.18,7557.0,66.3626,66.3993,66.2982,66.381,7557.0
2023-02-15 14:25:00,72.15,72.22,72.1,72.22,3662.0,66.3534,66.4177,66.3074,66.4177,3662.0
2023-02-15 14:30:00,72.2,72.23,72.09,72.15,3151.0,66.3993,66.4269,66.2982,66.3534,3151.0
2023-02-15 14:35:00,72.13,72.2,72.13,72.17,11580.0,66.335,66.3993,66.335,66.3718,11580.0
2023-02-15 14:40:00,72.15,72.17,72.09,72.09,5876.0,66.3534,66.3718,66.2982,66.2982,5876.0
2023-02-15 14:45:00,72.08,72.13,72.05,72.06,7152.0,66.289,66.335,66.2614,66.2706,7152.0
2023-02-15 14:50:00,72.09,72.14,72.05,72.09,7190.0,66.2982,66.3442,66.2614,66.2982,7190.0
2023-02-15 14:55:00,72.08,72.09,71.94,71.94,6500.0,66.289,66.2982,66.1602,66.1602,6500.0
2023-02-15 15:00:00,71.96,72.05,71.95,71.96,4000.0,66.1786,66.2614,66.1694,66.1786,4000.0
2023-02-15 15:05:00,71.95,72.05,71.95,72.0,5981.0,66.1694,66.2614,66.1694,66.2154,5981.0
2023-02-15 15:10:00,71.97,71.99,71.83,71.84,7732.0,66.1878,66.2062,66.0591,66.0683,7732.0
2023-02-15 15:15:00,71.84,71.87,71.68,71.72,8251.0,66.0683,66.0959,65.9211,65.9579,8251.0
2023-02-15 15:20:00,71.72,71.87,71.72,71.76,6199.0,65.9579,66.0959,65.9579,65.9947,6199.0
2023-02-15 15:25:00,71.76,71.83,71.7,71.77,3975.0,65.9947,66.0591,65.9395,66.0039,3975.0
2023-02-15 15:30:00,71.79,71.81,71.71,71.81,11289.0,66.0223,66.0407,65.9487,66.0407,11289.0
2023-02-15 15:35:00,71.82,71.86,71.74,71.76,6691.0,66.0499,66.0867,65.9763,65.9947,6691.0
2023-02-15 15:40:00,71.77,71.79,71.68,71.76,9834.0,66.0039,66.0223,65.9211,65.9947,9834.0
2023-02-15 15:45:00,71.74,71.78,71.67,71.72,12332.0,65.9763,66.0131,65.9119,65.9579,12332.0
2023-02-15 15:50:00,71.73,71.83,71.73,71.81,30681.0,65.9671,66.0591,65.9671,66.0407,30681.0
2023-02-15 15:55:00,71.8,71.99,71.79,71.98,62339.0,66.0315,66.2062,66.0223,66.197,62339.0
2023-02-16 09:30:00,70.77,71.43,70.53,70.56,14656.0,65.0842,65.6912,64.8635,64.8911,14656.0
2023-02-16 09:35:00,70.5,70.73,70.46,70.48,3188.0,64.8359,65.0474,64.7991,64.8175,3188.0
2023-02-16 09:40:00,70.49,70.77,70.49,70.75,3070.0,64.8267,65.0842,64.8267,65.0658,3070.0
2023-02-16 09:45:00,70.75,70.96,70.62,70.92,4571.0,65.0658,65.259,64.9463,65.2222,4571.0
2023-02-16 09:50:00,70.97,71.12,70.77,71.01,6929.0,65.2682,65.4061,65.0842,65.305,6929.0
2023-02-16 09:55:00,70.96,70.97,70.75,70.83,3037.0,65.259,65.2682,65.0658,65.1394,3037.0
2023-02-16 10:00:00,70.82,70.9,70.64,70.68,7060.0,65.1302,65.2038,64.9647,65.0015,7060.0
2023-02-16 10:05:00,70.68,70.82,70.62,70.68,3708.0,65.0015,65.1302,64.9463,65.0015,3708.0
2023-02-16 10:10:00,70.64,70.79,70.55,70.69,3123.0,64.9647,65.1026,64.8819,65.0107,3123.0
2023-02-16 10:15:00,70.71,70.81,70.6,70.76,12232.0,65.0291,65.121,64.9279,65.075,12232.0
2023-02-16 10:20:00,70.8,70.87,70.68,70.74,9243.0,65.1118,65.1762,65.0015,65.0566,9243.0
2023-02-16 10:25:00,70.72,70.95,70.71,70.85,18046.0,65.0382,65.2498,65.0291,65.1578,18046.0
2023-02-16 10:30:00,70.8,70.99,70.8,70.94,6254.0,65.1118,65.2866,65.1118,65.2406,6254.0
2023-02-16 10:35:00,70.94,71.16,70.91,71.01,7775.0,65.2406,65.4429,65.213,65.305,7775.0
2023-02-16 10:40:00,71.01,71.02,70.8,70.8,7986.0,65.305,65.3141,65.1118,65.1118,7986.0
2023-02-16 10:45:00,70.8,70.96,70.77,70.93,15300.0,65.1118,65.259,65.0842,65.2314,15300.0
2023-02-16 10:50:00,70.94,70.94,70.66,70.75,9523.0,65.2406,65.2406,64.9831,65.0658,9523.0
2023-02-16 10:55:00,70.72,70.79,70.61,70.79,8438.0,65.0382,65.1026,64.9371,65.1026,8438.0
2023-02-16 11:00:00,70.8,71.13,70.8,71.11,6587.0,65.1118,65.4153,65.1118,65.3969,6587.0
2023-02-16 11:05:00,71.11,71.22,71.02,71.13,4721.0,65.3969,65.4981,65.3141,65.4153,4721.0
2023-02-16 11:10:00,71.13,71.13,70.86,71.01,4029.0,65.4153,65.4153,65.167,65.305,4029.0
2023-02-16 11:15:00,71.01,71.03,70.89,70.97,16689.0,65.305,65.3233,65.1946,65.2682,16689.0
2023-02-16 11:20:00,70.98,70.98,70.82,70.86,3223.0,65.2774,65.2774,65.1302,65.167,3223.0
2023-02-16 11:25:00,70.81,70.85,70.75,70.85,6817.0,65.121,65.1578,65.0658,65.1578,6817.0
2023-02-16 11:30:00,70.81,70.93,70.81,70.86,3704.0,65.121,65.2314,65.121,65.167,3704.0
2023-02-16 11:35:00,70.82,70.85,70.73,70.84,10632.0,65.1302,65.1578,65.0474,65.1486,10632.0
2023-02-16 11:40:00,70.87,71.01,70.85,71.01,4759.0,65.1762,65.305,65.1578,65.305,4759.0
2023-02-16 11:45:00,70.98,71.07,70.96,71.04,3182.0,65.2774,65.3601,65.259,65.3325,3182.0
2023-02-16 11:50:00,71.01,71.13,71.01,71.02,2700.0,65.305,65.4153,65.305,65.3141,2700.0
2023-02-16 11:55:00,71.02,71.09,71.01,71.02,3644.0,65.3141,65.3785,65.305,65.3141,3644.0
2023-02-16 12:00:00,70.99,71.05,70.92,70.94,2800.0,65.2866,65.3417,65.2222,65.2406,2800.0
2023-02-16 12:05:00,70.92,71.07,70.91,70.98,3439.0,65.2222,65.3601,65.213,65.2774,3439.0
2023-02-16 12:10:00,70.97,71.03,70.96,70.97,3123.0,65.2682,65.3233,65.259,65.2682,3123.0
2023-02-16 12:15:00,70.95,71.01,70.82,70.82,7577.0,65.2498,65.305,65.1302,65.1302,7577.0
2023-02-16 12:20:00,70.82,71.07,70.82,71.07,5750.0,65.1302,65.3601,65.1302,65.3601,5750.0
2023-02-16 12:25:00,71.08,71.1,70.98,70.98,4179.0,65.3693,65.3877,65.2774,65.2774,4179.0
2023-02-16 12:30:00,70.94,71.06,70.94,71.02,6200.0,65.2406,65.3509,65.2406,65.3141,6200.0
2023-02-16 12:35:00,71.03,71.08,70.92,70.92,4860.0,65.3233,65.3693,65.2222,65.2222,4860.0
2023-02-16 12:40:00,70.92,71.02,70.9,71.02,3972.0,65.2222,65.3141,65.2038,65.3141,3972.0
2023-02-16 12:45:00,71.04,71.17,71.04,71.11,6437.0,65.3325,65.4521,65.3325,65.3969,6437.0
2023-02-16 12:50:00,71.08,71.09,71.01,71.04,2682.0,65.3693,65.3785,65.305,65.3325,2682.0
2023-02-16 12:55:00,71.01,71.08,71.0,71.0,3886.0,65.305,65.3693,65.2958,65.2958,3886.0
2023-02-16 13:00:00,71.04,71.1,70.93,71.01,4080.0,65.3325,65.3877,65.2314,65.305,4080.0
2023-02-16 13:05:00,71.0,71.1,71.0,71.08,1759.0,65.2958,65.3877,65.2958,65.3693,1759.0
2023-02-16 13:10:00,71.08,71.11,71.03,71.03,4100.0,65.3693,65.3969,65.3233,65.3233,4100.0
2023-02-16 13:15:00,71.03,71.03,70.89,70.89,2520.0,65.3233,65.3233,65.1946,65.1946,2520.0
2023-02-16 13:20:00,70.95,70.95,70.86,70.91,3732.0,65.2498,65.2498,65.167,65.213,3732.0
2023-02-16 13:25:00,70.95,71.01,70.95,70.97,1700.0,65.2498,65.305,65.2498,65.2682,1700.0
2023-02-16 13:30:00,70.95,71.0,70.94,71.0,2262.0,65.2498,65.2958,65.2406,65.2958,2262.0
2023-02-16 13:35:00,71.01,71.09,71.0,71.09,3200.0,65.305,65.3785,65.2958,65.3785,3200.0
2023-02-16 13:40:00,71.05,71.08,70.96,71.08,3394.0,65.3417,65.3693,65.259,65.3693,3394.0
2023-02-16 13:45:00,71.05,71.09,70.99,71.04,3066.0,65.3417,65.3785,65.2866,65.3325,3066.0
2023-02-16 13:50:00,71.06,71.06,71.02,71.04,1025.0,65.3509,65.3509,65.3141,65.3325,1025.0
2023-02-16 13:55:00,71.03,71.09,70.99,71.07,3260.0,65.3233,65.3785,65.2866,65.3601,3260.0
2023-02-16 14:00:00,71.1,71.13,71.07,71.1,3300.0,65.3877,65.4153,65.3601,65.3877,3300.0
2023-02-16 14:05:00,71.09,71.11,71.02,71.09,3385.0,65.3785,65.3969,65.3141,65.3785,3385.0
2023-02-16 14:10:00,71.08,71.1,71.01,71.03,1925.0,65.3693,65.3877,65.305,65.3233,1925.0
2023-02-16 14:15:00,71.02,71.1,71.01,71.04,3571.0,65.3141,65.3877,65.305,65.3325,3571.0
2023-02-16 14:20:00,70.98,71.03,70.95,71.03,2303.0,65.2774,65.3233,65.2498,65.3233,2303.0
2023-02-16 14:25:00,71.06,71.12,71.03,71.03,3012.0,65.3509,65.4061,65.3233,65.3233,3012.0
2023-02-16 14:30:00,71.03,71.1,71.03,71.06,2707.0,65.3233,65.3877,65.3233,65.3509,2707.0
2023-02-16 14:35:00,71.06,71.14,71.06,71.12,4276.0,65.3509,65.4245,65.3509,65.4061,4276.0
2023-02-16 14:40:00,71.1,71.1,71.01,71.06,5709.0,65.3877,65.3877,65.305,65.3509,5709.0
2023-02-16 14:45:00,71.06,71.06,71.01,71.02,2408.0,65.3509,65.3509,65.305,65.3141,2408.0
2023-02-16 14:50:00,71.01,71.07,70.98,71.03,2500.0,65.305,65.3601,65.2774,65.3233,2500.0
2023-02-16 14:55:00,71.03,71.08,71.02,71.04,4000.0,65.3233,65.3693,65.3141,65.3325,4000.0
2023-02-16 15:00:00,71.03,71.11,70.94,70.95,72682.0,65.3233,65.3969,65.2406,65.2498,72682.0
2023-02-16 15:05:00,70.92,71.02,70.8,70.92,8967.0,65.2222,65.3141,65.1118,65.2222,8967.0
2023-02-16 15:10:00,70.9,70.94,70.82,70.83,5573.0,65.2038,65.2406,65.1302,65.1394,5573.0
2023-02-16 15:15:00,70.79,70.79,70.53,70.56,7298.0,65.1026,65.1026,64.8635,64.8911,7298.0
2023-02-16 15:20:00,70.52,70.6,70.44,70.54,13921.0,64.8543,64.9279,64.7807,64.8727,13921.0
2023-02-16 15:25:00,70.55,70.58,70.37,70.37,6842.0,64.8819,64.9095,64.7164,64.7164,6842.0
2023-02-16 15:30:00,70.36,70.36,70.18,70.25,10020.0,64.7072,64.7072,64.5416,64.606,10020.0
2023-02-16 15:35:00,70.28,70.51,70.28,70.48,80504.0,64.6336,64.8451,64.6336,64.8175,80504.0
2023-02-16 15:40:00,70.48,70.61,70.33,70.61,13627.0,64.8175,64.9371,64.6796,64.9371,13627.0
2023-02-16 15:45:00,70.62,70.64,70.5,70.52,20177.0,64.9463,64.9647,64.8359,64.8543,20177.0
2023-02-16 15:50:00,70.49,70.72,70.42,70.65,31339.0,64.8267,65.0382,64.7624,64.9739,31339.0
2023-02-16 15:55:00,70.67,70.69,70.47,70.54,78262.0,64.9923,65.0107,64.8083,64.8727,78262.0
2023-02-17 09:30:00,70.52,71.03,70.25,70.62,59563.0,64.8543,65.3233,64.606,64.9463,59563.0
2023-02-17 09:35:00,70.57,70.68,70.39,70.39,21397.0,64.9003,65.0015,64.7348,64.7348,21397.0
2023-02-17 09:40:00,70.39,70.67,70.33,70.55,14926.0,64.7348,64.9923,64.6796,64.8819,14926.0
2023-02-17 09:45:00,70.53,70.53,70.03,70.15,19199.0,64.8635,64.8635,64.4037,64.514,19199.0
2023-02-17 09:50:00,70.16,70.35,69.86,69.9,18808.0,64.5232,64.698,64.2473,64.2841,18808.0
2023-02-17 09:55:00,69.91,70.1,69.81,70.05,11457.0,64.2933,64.4681,64.2014,64.4221,11457.0
2023-02-17 10:00:00,70.05,70.23,69.98,70.06,13521.0,64.4221,64.5876,64.3577,64.4313,13521.0
2023-02-17 10:05:00,70.03,70.09,69.97,69.97,13385.0,64.4037,64.4589,64.3485,64.3485,13385.0
2023-02-17 10:10:00,70.01,70.2,69.95,70.11,5819.0,64.3853,64.56,64.3301,64.4773,5819.0
2023-02-17 10:15:00,70.11,70.31,70.02,70.31,11924.0,64.4773,64.6612,64.3945,64.6612,11924.0
2023-02-17 10:20:00,70.31,70.43,70.23,70.28,6738.0,64.6612,64.7715,64.5876,64.6336,6738.0
2023-02-17 10:25:00,70.28,70.36,70.18,70.18,17953.0,64.6336,64.7072,64.5416,64.5416,17953.0
2023-02-17 10:30:00,70.17,70.29,70.13,70.29,10118.0,64.5324,64.6428,64.4957,64.6428,10118.0
2023-02-17 10:35:00,70.24,70.43,70.18,70.18,10511.0,64.5968,64.7715,64.5416,64.5416,10511.0
2023-02-17 10:40:00,70.16,70.18,70.0,70.11,14494.0,64.5232,64.5416,64.3761,64.4773,14494.0
2023-02-17 10:45:00,70.1,70.26,70.07,70.26,10785.0,64.4681,64.6152,64.4405,64.6152,10785.0
2023-02-17 10:50:00,70.25,70.28,70.13,70.25,9586.0,64.606,64.6336,64.4957,64.606,9586.0
2023-02-17 10:55:00,70.26,70.26,69.91,69.91,7709.0,64.6152,64.6152,64.2933,64.2933,7709.0
2023-02-17 11:00:00,69.92,69.96,69.68,69.69,10236.0,64.3025,64.3393,64.0818,64.091,10236.0
2023-02-17 11:05:00,69.72,69.79,69.69,69.72,9866.0,64.1186,64.183,64.091,64.1186,9866.0
2023-02-17 11:10:00,69.64,69.69,69.58,69.65,8168.0,64.045,64.091,63.9898,64.0542,8168.0
2023-02-17 11:15:00,69.68,69.73,69.59,69.65,5714.0,64.0818,64.1278,63.999,64.0542,5714.0
2023-02-17 11:20:00,69.65,69.65,69.44,69.44,7847.0,64.0542,64.0542,63.8611,63.8611,7847.0
2023-02-17 11:25:00,69.44,69.49,69.39,69.43,7488.0,63.8611,63.9071,63.8151,63.8519,7488.0
2023-02-17 11:30:00,69.45,69.45,69.19,69.39,21069.0,63.8703,63.8703,63.6312,63.8151,21069.0
2023-02-17 11:35:00,69.39,69.5,69.36,69.4,21195.0,63.8151,63.9163,63.7875,63.8243,21195.0
2023-02-17 11:40:00,69.42,69.48,69.37,69.4,13344.0,63.8427,63.8979,63.7967,63.8243,13344.0
2023-02-17 11:45:00,69.41,69.53,69.41,69.48,9335.0,63.8335,63.9439,63.8335,63.8979,9335.0
2023-02-17 11:50:00,69.46,69.48,69.31,69.31,8979.0,63.8795,63.8979,63.7415,63.7415,8979.0
2023-02-17 11:55:00,69.34,69.37,69.25,69.36,5252.0,63.7691,63.7967,63.6864,63.7875,5252.0
2023-02-17 12:00:00,69.38,69.44,69.32,69.35,5200.0,63.8059,63.8611,63.7507,63.7783,5200.0
2023-02-17 12:05:00,69.37,69.52,69.36,69.48,3558.0,63.7967,63.9347,63.7875,63.8979,3558.0
2023-02-17 12:10:00,69.49,69.65,69.48,69.5,13683.0,63.9071,64.0542,63.8979,63.9163,13683.0
2023-02-17 12:15:00,69.51,69.58,69.39,69.53,15389.0,63.9255,63.9898,63.8151,63.9439,15389.0
2023-02-17 12:20:00,69.55,69.55,69.4,69.47,4376.0,63.9622,63.9622,63.8243,63.8887,4376.0
2023-02-17 12:25:00,69.5,69.51,69.43,69.45,4388.0,63.9163,63.9255,63.8519,63.8703,4388.0
2023-02-17 12:30:00,69.43,69.44,69.37,69.4,5195.0,63.8519,63.8611,63.7967,63.8243,5195.0
2023-02-17 12:35:00,69.4,69.44,69.36,69.36,3536.0,63.8243,63.8611,63.7875,63.7875,3536.0
2023-02-17 12:40:00,69.36,69.39,69.3,69.31,3400.0,63.7875,63.8151,63.7323,63.7415,3400.0
2023-02-17 12:45:00,69.34,69.35,69.23,69.23,3060.0,63.7691,63.7783,63.668,63.668,3060.0
2023-02-17 12:50:00,69.26,69.27,69.15,69.19,3065.0,63.6955,63.7047,63.5944,63.6312,3065.0
2023-02-17 12:55:00,69.2,69.27,69.18,69.26,2100.0,63.6404,63.7047,63.622,63.6955,2100.0
2023-02-17 13:00:00,69.25,69.28,69.21,69.25,3993.0,63.6864,63.7139,63.6496,63.6864,3993.0
2023-02-17 13:05:00,69.26,69.38,69.25,69.38,2620.0,63.6955,63.8059,63.6864,63.8059,2620.0
2023-02-17 13:10:00,69.4,69.47,69.4,69.45,3777.0,63.8243,63.8887,63.8243,63.8703,3777.0
2023-02-17 13:15:00,69.47,69.53,69.47,69.53,1845.0,63.8887,63.9439,63.8887,63.9439,1845.0
2023-02-17 13:20:00,69.53,69.53,69.45,69.46,6647.0,63.9439,63.9439,63.8703,63.8795,6647.0
2023-02-17 13:25:00,69.47,69.47,69.4,69.46,2910.0,63.8887,63.8887,63.8243,63.8795,2910.0
2023-02-17 13:30:00,69.45,69.53,69.42,69.53,3000.0,63.8703,63.9439,63.8427,63.9439,3000.0
2023-02-17 13:35:00,69.55,69.57,69.53,69.56,1100.0,63.9622,63.9806,63.9439,63.9714,1100.0
2023-02-17 13:40:00,69.55,69.64,69.53,69.53,4001.0,63.9622,64.045,63.9439,63.9439,4001.0
2023-02-17 13:45:00,69.53,69.53,69.46,69.48,2200.0,63.9439,63.9439,63.8795,63.8979,2200.0
2023-02-17 13:50:00,69.45,69.52,69.41,69.45,3935.0,63.8703,63.9347,63.8335,63.8703,3935.0
2023-02-17 13:55:00,69.46,69.47,69.43,69.45,1834.0,63.8795,63.8887,63.8519,63.8703,1834.0
2023-02-17 14:00:00,69.48,69.67,69.48,69.66,5099.0,63.8979,64.0726,63.8979,64.0634,5099.0
2023-02-17 14:05:00,69.67,69.74,69.59,69.59,2910.0,64.0726,64.137,63.999,63.999,2910.0
2023-02-17 14:10:00,69.62,69.62,69.51,69.53,4963.0,64.0266,64.0266,63.9255,63.9439,4963.0
2023-02-17 14:15:00,69.53,69.62,69.52,69.58,4370.0,63.9439,64.0266,63.9347,63.9898,4370.0
2023-02-17 14:20:00,69.6,69.76,69.6,69.75,2600.0,64.0082,64.1554,64.0082,64.1462,2600.0
2023-02-17 14:25:00,69.75,69.77,69.71,69.72,4025.0,64.1462,64.1646,64.1094,64.1186,4025.0
2023-02-17 14:30:00,69.73,69.78,69.71,69.74,4584.0,64.1278,64.1738,64.1094,64.137,4584.0
2023-02-17 14:35:00,69.74,69.78,69.71,69.78,3545.0,64.137,64.1738,64.1094,64.1738,3545.0
2023-02-17 14:40:00,69.76,69.81,69.73,69.8,19295.0,64.1554,64.2014,64.1278,64.1922,19295.0
2023-02-17 14:45:00,69.81,69.85,69.8,69.84,4076.0,64.2014,64.2381,64.1922,64.2289,4076.0
2023-02-17 14:50:00,69.86,70.09,69.85,70.04,28324.0,64.2473,64.4589,64.2381,64.4129,28324.0
2023-02-17 14:55:00,70.04,70.04,69.86,69.98,22725.0,64.4129,64.4129,64.2473,64.3577,22725.0
2023-02-17 15:00:00,70.04,70.22,70.02,70.14,12211.0,64.4129,64.5784,64.3945,64.5048,12211.0
2023-02-17 15:05:00,70.16,70.18,69.98,70.11,13722.0,64.5232,64.5416,64.3577,64.4773,13722.0
2023-02-17 15:10:00,70.13,70.14,70.04,70.09,6717.0,64.4957,64.5048,64.4129,64.4589,6717.0
2023-02-17 15:15:00,70.13,70.18,70.03,70.06,3764.0,64.4957,64.5416,64.4037,64.4313,3764.0
2023-02-17 15:20:00,70.05,70.11,70.05,70.09,4193.0,64.4221,64.4773,64.4221,64.4589,4193.0
2023-02-17 15:25:00,70.06,70.16,69.99,70.04,7369.0,64.4313,64.5232,64.3669,64.4129,7369.0
2023-02-17 15:30:00,70.05,70.32,70.04,70.3,14782.0,64.4221,64.6704,64.4129,64.652,14782.0
2023-02-17 15:35:00,70.34,70.39,70.12,70.14,12689.0,64.6888,64.7348,64.4865,64.5048,12689.0
2023-02-17 15:40:00,70.14,70.16,70.02,70.07,17718.0,64.5048,64.5232,64.3945,64.4405,17718.0
2023-02-17 15:45:00,70.07,70.11,70.01,70.06,19878.0,64.4405,64.4773,64.3853,64.4313,19878.0
2023-02-17 15:50:00,70.08,70.28,70.07,70.14,36243.0,64.4497,64.6336,64.4405,64.5048,36243.0
2023-02-17 15:55:00,70.16,70.35,70.14,70.27,112028.0,64.5232,64.698,64.5048,64.6244,112028.0
2023-02-21 09:30:00,69.21,69.26,68.84,68.97,42531.0,63.6496,63.6955,63.3093,63.4288,42531.0
2023-02-21 09:35:00,69.07,69.3,69.01,69.16,8721.0,63.5208,63.7323,63.4656,63.6036,8721.0
2023-02-21 09:40:00,69.14,69.51,69.13,69.39,4430.0,63.5852,63.9255,63.576,63.8151,4430.0
2023-02-21 09:45:00,69.41,69.42,69.17,69.28,10825.0,63.8335,63.8427,63.6128,63.7139,10825.0
2023-02-21 09:50:00,69.32,69.52,69.13,69.22,7077.0,63.7507,63.9347,63.576,63.6588,7077.0
2023-02-21 09:55:00,69.2,69.33,68.83,68.83,9415.0,63.6404,63.7599,63.3001,63.3001,9415.0
2023-02-21 10:00:00,68.92,69.03,68.84,68.91,14278.0,63.3829,63.484,63.3093,63.3737,14278.0
2023-02-21 10:05:00,68.89,68.89,68.46,68.46,16735.0,63.3553,63.3553,62.9598,62.9598,16735.0
2023-02-21 10:10:00,68.48,68.56,68.38,68.42,29264.0,62.9782,63.0518,62.8862,62.923,29264.0
2023-02-21 10:15:00,68.44,68.6,68.29,68.39,28041.0,62.9414,63.0886,62.8035,62.8954,28041.0
2023-02-21 10:20:00,68.35,68.48,68.25,68.36,22984.0,62.8587,62.9782,62.7667,62.8679,22984.0
2023-02-21 10:25:00,68.35,68.38,68.1,68.12,28139.0,62.8587,62.8862,62.6287,62.6471,28139.0
2023-02-21 10:30:00,68.12,68.36,68.11,68.24,15388.0,62.6471,62.8679,62.6379,62.7575,15388.0
2023-02-21 10:35:00,68.28,68.34,68.04,68.09,14169.0,62.7943,62.8495,62.5736,62.6195,14169.0
2023-02-21 10:40:00,68.16,68.36,68.13,68.24,12285.0,62.6839,62.8679,62.6563,62.7575,12285.0
2023-02-21 10:45:00,68.22,68.28,68.12,68.2,10360.0,62.7391,62.7943,62.6471,62.7207,10360.0
2023-02-21 10:50:00,68.21,68.21,67.92,67.94,16453.0,62.7299,62.7299,62.4632,62.4816,16453.0
2023-02-21 10:55:00,67.94,67.95,67.79,67.87,26153.0,62.4816,62.4908,62.3436,62.4172,26153.0
2023-02-21 11:00:00,67.87,68.2,67.86,68.0,23010.0,62.4172,62.7207,62.408,62.5368,23010.0
2023-02-21 11:05:00,68.01,68.14,67.98,68.01,11600.0,62.546,62.6655,62.5184,62.546,11600.0
2023-02-21 11:10:00,68.0,68.05,67.83,67.89,10959.0,62.5368,62.5828,62.3804,62.4356,10959.0
2023-02-21 11:15:00,67.89,67.95,67.74,67.89,15982.0,62.4356,62.4908,62.2977,62.4356,15982.0
2023-02-21 11:20:00,67.89,68.0,67.88,67.96,11923.0,62.4356,62.5368,62.4264,62.5,11923.0
2023-02-21 11:25:00,67.95,68.03,67.78,67.78,22232.0,62.4908,62.5644,62.3345,62.3345,22232.0
2023-02-21 11:30:00,67.81,67.81,67.55,67.66,71386.0,62.362,62.362,62.1229,62.2241,71386.0
2023-02-21 11:35:00,67.64,67.71,67.52,67.59,21171.0,62.2057,62.2701,62.0953,62.1597,21171.0
2023-02-21 11:40:00,67.59,67.75,67.55,67.73,10032.0,62.1597,62.3069,62.1229,62.2885,10032.0
2023-02-21 11:45:00,67.74,67.99,67.72,67.92,17137.0,62.2977,62.5276,62.2793,62.4632,17137.0
2023-02-21 11:50:00,67.91,67.92,67.63,67.88,12863.0,62.454,62.4632,62.1965,62.4264,12863.0
2023-02-21 11:55:00,67.87,67.93,67.74,67.78,9930.0,62.4172,62.4724,62.2977,62.3345,9930.0
2023-02-21 12:00:00,67.8,67.86,67.72,67.74,6081.0,62.3528,62.408,62.2793,62.2977,6081.0
2023-02-21 12:05:00,67.74,67.96,67.74,67.96,13516.0,62.2977,62.5,62.2977,62.5,13516.0
2023-02-21 12:10:00,67.95,67.95,67.8,67.8,2723.0,62.4908,62.4908,62.3528,62.3528,2723.0
2023-02-21 12:15:00,67.79,67.84,67.77,67.8,3433.0,62.3436,62.3896,62.3253,62.3528,3433.0
2023-02-21 12:20:00,67.77,67.8,67.64,67.64,4540.0,62.3253,62.3528,62.2057,62.2057,4540.0
2023-02-21 12:25:00,67.58,67.6,67.47,67.51,32508.0,62.1505,62.1689,62.0494,62.0861,32508.0
2023-02-21 12:30:00,67.52,67.71,67.5,67.67,7015.0,62.0953,62.2701,62.0769,62.2333,7015.0
2023-02-21 12:35:00,67.65,67.65,67.46,67.54,4506.0,62.2149,62.2149,62.0402,62.1137,4506.0
2023-02-21 12:40:00,67.57,67.6,67.48,67.49,5825.0,62.1413,62.1689,62.0586,62.0678,5825.0
2023-02-21 12:45:00,67.49,67.59,67.49,67.56,4300.0,62.0678,62.1597,62.0678,62.1321,4300.0
2023-02-21 12:50:00,67.56,67.59,67.5,67.52,3927.0,62.1321,62.1597,62.0769,62.0953,3927.0
2023-02-21 12:55:00,67.51,67.63,67.46,67.63,4571.0,62.0861,62.1965,62.0402,62.1965,4571.0
2023-02-21 13:00:00,67.61,67.61,67.49,67.59,4376.0,62.1781,62.1781,62.0678,62.1597,4376.0
2023-02-21 13:05:00,67.58,67.61,67.47,67.55,8921.0,62.1505,62.1781,62.0494,62.1229,8921.0
2023-02-21 13:10:00,67.55,67.55,67.33,67.33,2575.0,62.1229,62.1229,61.9206,61.9206,2575.0
2023-02-21 13:15:00,67.32,67.38,67.3,67.35,4329.0,61.9114,61.9666,61.893,61.939,4329.0
2023-02-21 13:20:00,67.33,67.36,67.29,67.29,5314.0,61.9206,61.9482,61.8838,61.8838,5314.0
2023-02-21 13:25:00,67.26,67.27,67.19,67.25,4295.0,61.8562,61.8654,61.7919,61.847,4295.0
2023-02-21 13:30:00,67.25,67.28,67.21,67.26,3600.0,61.847,61.8746,61.8102,61.8562,3600.0
2023-02-21 13:35:00,67.25,67.3,67.17,67.19,9237.0,61.847,61.893,61.7735,61.7919,9237.0
2023-02-21 13:40:00,67.19,67.31,67.15,67.19,8768.0,61.7919,61.9022,61.7551,61.7919,8768.0
2023-02-21 13:45:00,67.15,67.24,67.14,67.14,2996.0,61.7551,61.8378,61.7459,61.7459,2996.0
2023-02-21 13:50:00,67.09,67.15,67.09,67.12,2600.0,61.6999,61.7551,61.6999,61.7275,2600.0
2023-02-21 13:55:00,67.12,67.13,67.02,67.03,4306.0,61.7275,61.7367,61.6355,61.6447,4306.0
2023-02-21 14:00:00,67.02,67.08,67.0,67.06,7227.0,61.6355,61.6907,61.6171,61.6723,7227.0
2023-02-21 14:05:00,67.06,67.07,66.9,66.92,8961.0,61.6723,61.6815,61.5252,61.5435,8961.0
2023-02-21 14:10:00,66.91,67.08,66.91,67.06,4468.0,61.5344,61.6907,61.5344,61.6723,4468.0
2023-02-21 14:15:00,67.05,67.05,66.99,67.0,3542.0,61.6631,61.6631,61.6079,61.6171,3542.0
2023-02-21 14:20:00,66.99,67.07,66.96,67.04,5249.0,61.6079,61.6815,61.5803,61.6539,5249.0
2023-02-21 14:25:00,67.03,67.16,67.03,67.14,4948.0,61.6447,61.7643,61.6447,61.7459,4948.0
2023-02-21 14:30:00,67.13,67.26,67.08,67.23,8154.0,61.7367,61.8562,61.6907,61.8286,8154.0
2023-02-21 14:35:00,67.28,67.47,67.26,67.47,6328.0,61.8746,62.0494,61.8562,62.0494,6328.0
2023-02-21 14:40:00,67.5,67.5,67.27,67.48,31517.0,62.0769,62.0769,61.8654,62.0586,31517.0
2023-02-21 14:45:00,67.48,67.52,67.42,67.51,7889.0,62.0586,62.0953,62.0034,62.0861,7889.0
2023-02-21 14:50:00,67.51,67.51,67.37,67.49,15749.0,62.0861,62.0861,61.9574,62.0678,15749.0
2023-02-21 14:55:00,67.49,67.57,67.43,67.53,9196.0,62.0678,62.1413,62.0126,62.1045,9196.0
2023-02-21 15:00:00,67.53,67.6,67.43,67.59,7023.0,62.1045,62.1689,62.0126,62.1597,7023.0
2023-02-21 15:05:00,67.61,67.61,67.42,67.44,8936.0,62.1781,62.1781,62.0034,62.0218,8936.0
2023-02-21 15:10:00,67.43,67.44,67.39,67.4,14295.0,62.0126,62.0218,61.9758,61.985,14295.0
2023-02-21 15:15:00,67.4,67.4,67.26,67.36,8462.0,61.985,61.985,61.8562,61.9482,8462.0
2023-02-21 15:20:00,67.36,67.5,67.29,67.49,16767.0,61.9482,62.0769,61.8838,62.0678,16767.0
2023-02-21 15:25:00,67.49,67.51,67.34,67.38,13609.0,62.0678,62.0861,61.9298,61.9666,13609.0
2023-02-21 15:30:00,67.4,67.53,67.4,67.51,23432.0,61.985,62.1045,61.985,62.0861,23432.0
2023-02-21 15:35:00,67.51,67.58,67.39,67.48,24634.0,62.0861,62.1505,61.9758,62.0586,24634.0
2023-02-21 15:40:00,67.49,67.5,67.26,67.33,32177.0,62.0678,62.0769,61.8562,61.9206,32177.0
2023-02-21 15:45:00,67.35,67.46,67.34,67.37,19779.0,61.939,62.0402,61.9298,61.9574,19779.0
2023-02-21 15:50:00,67.38,67.41,67.1,67.17,95012.0,61.9666,61.9942,61.7091,61.7735,95012.0
2023-02-21 15:55:00,67.18,67.28,67.02,67.07,189312.0,61.7827,61.8746,61.6355,61.6815,189312.0
2023-02-22 09:30:00,66.96,67.2,66.8,66.92,29059.0,61.5803,61.8011,61.4332,61.5435,29059.0
2023-02-22 09:35:00,66.88,67.18,66.87,67.18,6514.0,61.5068,61.7827,61.4976,61.7827,6514.0
2023-02-22 09:40:00,67.23,67.25,66.9,66.98,8033.0,61.8286,61.847,61.5252,61.5987,8033.0
2023-02-22 09:45:00,66.99,67.19,66.95,67.09,9568.0,61.6079,61.7919,61.5711,61.6999,9568.0
2023-02-22 09:50:00,67.06,67.07,66.76,66.8,32991.0,61.6723,61.6815,61.3964,61.4332,32991.0
2023-02-22 09:55:00,66.85,66.86,66.63,66.67,9849.0,61.4792,61.4884,61.2768,61.3136,9849.0
2023-02-22 10:00:00,66.68,66.74,66.42,66.52,30266.0,61.3228,61.378,61.0837,61.1757,30266.0
2023-02-22 10:05:00,66.52,66.66,66.48,66.48,14247.0,61.1757,61.3044,61.1389,61.1389,14247.0
2023-02-22 10:10:00,66.41,66.42,66.15,66.21,29276.0,61.0745,61.0837,60.8354,60.8906,29276.0
2023-02-22 10:15:00,66.2,66.23,65.88,65.9,17800.0,60.8814,60.909,60.5871,60.6055,17800.0
2023-02-22 10:20:00,65.92,66.37,65.89,66.37,42382.0,60.6239,61.0377,60.5963,61.0377,42382.0
2023-02-22 10:25:00,66.37,66.65,66.36,66.57,8726.0,61.0377,61.2952,61.0285,61.2217,8726.0
2023-02-22 10:30:00,66.54,66.57,66.26,66.26,10305.0,61.1941,61.2217,60.9366,60.9366,10305.0
2023-02-22 10:35:00,66.26,66.5,66.25,66.45,9631.0,60.9366,61.1573,60.9274,61.1113,9631.0
2023-02-22 10:40:00,66.47,66.72,66.47,66.66,43135.0,61.1297,61.3596,61.1297,61.3044,43135.0
2023-02-22 10:45:00,66.65,66.78,66.55,66.55,6872.0,61.2952,61.4148,61.2033,61.2033,6872.0
2023-02-22 10:50:00,66.56,66.65,66.48,66.65,5251.0,61.2125,61.2952,61.1389,61.2952,5251.0
2023-02-22 10:55:00,66.58,66.69,66.48,66.48,6567.0,61.2309,61.332,61.1389,61.1389,6567.0
2023-02-22 11:00:00,66.48,66.53,66.42,66.44,5512.0,61.1389,61.1849,61.0837,61.1021,5512.0
2023-02-22 11:05:00,66.42,66.54,66.39,66.48,6146.0,61.0837,61.1941,61.0561,61.1389,6146.0
2023-02-22 11:10:00,66.47,66.5,66.31,66.39,5036.0,61.1297,61.1573,60.9826,61.0561,5036.0
2023-02-22 11:15:00,66.34,66.36,66.21,66.27,2704.0,61.0101,61.0285,60.8906,60.9458,2704.0
2023-02-22 11:20:00,66.27,66.38,66.25,66.31,5647.0,60.9458,61.0469,60.9274,60.9826,5647.0
2023-02-22 11:25:00,66.31,66.36,66.24,66.3,5539.0,60.9826,61.0285,60.9182,60.9734,5539.0
2023-02-22 11:30:00,66.32,66.37,66.3,66.36,8455.0,60.9918,61.0377,60.9734,61.0285,8455.0
2023-02-22 11:35:00,66.38,66.4,66.01,66.01,6862.0,61.0469,61.0653,60.7067,60.7067,6862.0
2023-02-22 11:40:00,66.05,66.13,66.02,66.12,7773.0,60.7434,60.817,60.7159,60.8078,7773.0
2023-02-22 11:45:00,66.12,66.13,66.03,66.05,2907.0,60.8078,60.817,60.7251,60.7434,2907.0
2023-02-22 11:50:00,66.04,66.06,65.89,65.93,5000.0,60.7342,60.7526,60.5963,60.6331,5000.0
2023-02-22 11:55:00,65.92,66.09,65.9,66.09,12242.0,60.6239,60.7802,60.6055,60.7802,12242.0
2023-02-22 12:00:00,66.12,66.12,66.04,66.05,9535.0,60.8078,60.8078,60.7342,60.7434,9535.0
2023-02-22 12:05:00,66.06,66.11,65.99,66.11,8489.0,60.7526,60.7986,60.6883,60.7986,8489.0
2023-02-22 12:10:00,66.1,66.14,66.05,66.07,5783.0,60.7894,60.8262,60.7434,60.7618,5783.0
2023-02-22 12:15:00,66.09,66.16,66.07,66.16,6895.0,60.7802,60.8446,60.7618,60.8446,6895.0
2023-02-22 12:20:00,66.16,66.25,66.14,66.17,4500.0,60.8446,60.9274,60.8262,60.8538,4500.0
2023-02-22 12:25:00,66.18,66.2,66.02,66.1,8258.0,60.863,60.8814,60.7159,60.7894,8258.0
2023-02-22 12:30:00,66.13,66.21,66.12,66.17,2400.0,60.817,60.8906,60.8078,60.8538,2400.0
2023-02-22 12:35:00,66.18,66.23,66.17,66.2,3623.0,60.863,60.909,60.8538,60.8814,3623.0
2023-02-22 12:40:00,66.21,66.33,66.21,66.25,7917.0,60.8906,61.0009,60.8906,60.9274,7917.0
2023-02-22 12:45:00,66.26,66.26,66.13,66.16,13906.0,60.9366,60.9366,60.817,60.8446,13906.0
2023-02-22 12:50:00,66.16,66.2,66.09,66.12,5352.0,60.8446,60.8814,60.7802,60.8078,5352.0
2023-02-22 12:55:00,66.1,66.12,66.04,66.12,4500.0,60.7894,60.8078,60.7342,60.8078,4500.0
2023-02-22 13:00:00,66.1,66.2,66.07,66.2,6378.0,60.7894,60.8814,60.7618,60.8814,6378.0
2023-02-22 13:05:00,66.2,66.35,66.2,66.35,6000.0,60.8814,61.0193,60.8814,61.0193,6000.0
2023-02-22 13:10:00,66.32,66.32,66.21,66.26,4920.0,60.9918,60.9918,60.8906,60.9366,4920.0
2023-02-22 13:15:00,66.24,66.35,66.24,66.32,4841.0,60.9182,61.0193,60.9182,60.9918,4841.0
2023-02-22 13:20:00,66.32,66.38,66.28,66.37,4894.0,60.9918,61.0469,60.955,61.0377,4894.0
2023-02-22 13:25:00,66.39,66.45,66.34,66.41,4779.0,61.0561,61.1113,61.0101,61.0745,4779.0
2023-02-22 13:30:00,66.42,66.43,66.29,66.32,4764.0,61.0837,61.0929,60.9642,60.9918,4764.0
2023-02-22 13:35:00,66.34,66.39,66.26,66.38,8472.0,61.0101,61.0561,60.9366,61.0469,8472.0
2023-02-22 13:40:00,66.36,66.39,66.34,66.37,2360.0,61.0285,61.0561,61.0101,61.0377,2360.0
2023-02-22 13:45:00,66.37,66.37,66.26,66.33,3350.0,61.0377,61.0377,60.9366,61.0009,3350.0
2023-02-22 13:50:00,66.31,66.32,66.25,66.25,3899.0,60.9826,60.9918,60.9274,60.9274,3899.0
2023-02-22 13:55:00,66.27,66.31,66.26,66.29,27886.0,60.9458,60.9826,60.9366,60.9642,27886.0
2023-02-22 14:00:00,66.26,66.46,66.06,66.41,18997.0,60.9366,61.1205,60.7526,61.0745,18997.0
2023-02-22 14:05:00,66.4,66.57,66.26,66.4,8495.0,61.0653,61.2217,60.9366,61.0653,8495.0
2023-02-22 14:10:00,66.41,66.54,66.16,66.29,13632.0,61.0745,61.1941,60.8446,60.9642,13632.0
2023-02-22 14:15:00,66.23,66.36,66.08,66.36,7634.0,60.909,61.0285,60.771,61.0285,7634.0
2023-02-22 14:20:00,66.37,66.49,66.27,66.32,13724.0,61.0377,61.1481,60.9458,60.9918,13724.0
2023-02-22 14:25:00,66.32,66.34,66.22,66.24,3640.0,60.9918,61.0101,60.8998,60.9182,3640.0
2023-02-22 14:30:00,66.25,66.29,66.13,66.17,6011.0,60.9274,60.9642,60.817,60.8538,6011.0
2023-02-22 14:35:00,66.19,66.19,66.05,66.06,5964.0,60.8722,60.8722,60.7434,60.7526,5964.0
2023-02-22 14:40:00,66.05,66.09,65.9,66.03,3987.0,60.7434,60.7802,60.6055,60.7251,3987.0
2023-02-22 14:45:00,66.03,66.13,65.92,66.13,8957.0,60.7251,60.817,60.6239,60.817,8957.0
2023-02-22 14:50:00,66.12,66.12,65.94,65.94,8827.0,60.8078,60.8078,60.6423,60.6423,8827.0
2023-02-22 14:55:00,65.92,65.92,65.78,65.83,10754.0,60.6239,60.6239,60.4951,60.5411,10754.0
2023-02-22 15:00:00,65.81,65.86,65.66,65.74,11773.0,60.5227,60.5687,60.3848,60.4584,11773.0
2023-02-22 15:05:00,65.73,65.87,65.73,65.87,9112.0,60.4492,60.5779,60.4492,60.5779,9112.0
2023-02-22 15:10:00,65.87,65.96,65.83,65.89,13883.0,60.5779,60.6607,60.5411,60.5963,13883.0
2023-02-22 15:15:00,65.89,66.04,65.84,65.98,15783.0,60.5963,60.7342,60.5503,60.6791,15783.0
2023-02-22 15:20:00,65.98,66.1,65.9,66.05,13431.0,60.6791,60.7894,60.6055,60.7434,13431.0
2023-02-22 15:25:00,66.05,66.09,65.89,65.89,19850.0,60.7434,60.7802,60.5963,60.5963,19850.0
2023-02-22 15:30:00,65.91,66.05,65.84,66.04,24119.0,60.6147,60.7434,60.5503,60.7342,24119.0
2023-02-22 15:35:00,66.03,66.07,65.82,65.82,15784.0,60.7251,60.7618,60.5319,60.5319,15784.0
2023-02-22 15:40:00,65.82,66.02,65.82,65.99,21499.0,60.5319,60.7159,60.5319,60.6883,21499.0
2023-02-22 15:45:00,65.97,66.01,65.83,66.01,21520.0,60.6699,60.7067,60.5411,60.7067,21520.0
2023-02-22 15:50:00,66.0,66.37,65.9,66.31,63151.0,60.6975,61.0377,60.6055,60.9826,63151.0
2023-02-22 15:55:00,66.31,66.4,66.29,66.36,102472.0,60.9826,61.0653,60.9642,61.0285,102472.0
2023-02-23 09:30:00,67.42,67.66,67.21,67.21,28956.0,62.0034,62.2241,61.8102,61.8102,28956.0
2023-02-23 09:35:00,67.25,67.32,66.91,67.26,10319.0,61.847,61.9114,61.5344,61.8562,10319.0
2023-02-23 09:40:00,67.26,67.35,67.14,67.32,7077.0,61.8562,61.939,61.7459,61.9114,7077.0
2023-02-23 09:45:00,67.25,67.49,67.13,67.21,18422.0,61.847,62.0678,61.7367,61.8102,18422.0
2023-02-23 09:50:00,67.2,67.3,67.04,67.14,22054.0,61.8011,61.893,61.6539,61.7459,22054.0
2023-02-23 09:55:00,67.13,67.17,66.9,66.9,6377.0,61.7367,61.7735,61.5252,61.5252,6377.0
2023-02-23 10:00:00,66.93,67.0,66.62,66.62,12737.0,61.5527,61.6171,61.2676,61.2676,12737.0
2023-02-23 10:05:00,66.58,66.67,66.2,66.37,23387.0,61.2309,61.3136,60.8814,61.0377,23387.0
2023-02-23 10:10:00,66.37,66.5,66.28,66.43,9761.0,61.0377,61.1573,60.955,61.0929,9761.0
2023-02-23 10:15:00,66.44,66.66,66.37,66.66,24248.0,61.1021,61.3044,61.0377,61.3044,24248.0
2023-02-23 10:20:00,66.67,66.86,66.67,66.83,5970.0,61.3136,61.4884,61.3136,61.4608,5970.0
2023-02-23 10:25:00,66.83,66.97,66.82,66.9,5187.0,61.4608,61.5895,61.4516,61.5252,5187.0
2023-02-23 10:30:00,66.87,66.87,66.68,66.75,7412.0,61.4976,61.4976,61.3228,61.3872,7412.0
2023-02-23 10:35:00,66.78,66.81,66.68,66.74,6676.0,61.4148,61.4424,61.3228,61.378,6676.0
2023-02-23 10:40:00,66.7,66.7,66.5,66.5,11164.0,61.3412,61.3412,61.1573,61.1573,11164.0
2023-02-23 10:45:00,66.46,66.49,66.22,66.22,7268.0,61.1205,61.1481,60.8998,60.8998,7268.0
2023-02-23 10:50:00,66.23,66.38,66.21,66.37,7703.0,60.909,61.0469,60.8906,61.0377,7703.0
2023-02-23 10:55:00,66.34,66.4,66.22,66.29,20145.0,61.0101,61.0653,60.8998,60.9642,20145.0
2023-02-23 11:00:00,66.33,66.5,66.33,66.47,3531.0,61.0009,61.1573,61.0009,61.1297,3531.0
2023-02-23 11:05:00,66.45,66.45,66.23,66.23,7120.0,61.1113,61.1113,60.909,60.909,7120.0
2023-02-23 11:10:00,66.28,66.51,66.28,66.45,5622.0,60.955,61.1665,60.955,61.1113,5622.0
2023-02-23 11:15:00,66.45,66.65,66.43,66.57,8254.0,61.1113,61.2952,61.0929,61.2217,8254.0
2023-02-23 11:20:00,66.53,66.56,66.35,66.46,4641.0,61.1849,61.2125,61.0193,61.1205,4641.0
2023-02-23 11:25:00,66.47,66.52,66.31,66.35,6638.0,61.1297,61.1757,60.9826,61.0193,6638.0
2023-02-23 11:30:00,66.31,66.33,66.26,66.28,3751.0,60.9826,61.0009,60.9366,60.955,3751.0
2023-02-23 11:35:00,66.3,66.34,66.17,66.26,5951.0,60.9734,61.0101,60.8538,60.9366,5951.0
2023-02-23 11:40:00,66.23,66.25,66.07,66.11,5858.0,60.909,60.9274,60.7618,60.7986,5858.0
2023-02-23 11:45:00,66.09,66.26,66.08,66.17,5251.0,60.7802,60.9366,60.771,60.8538,5251.0
2023-02-23 11:50:00,66.17,66.2,65.97,65.98,4858.0,60.8538,60.8814,60.6699,60.6791,4858.0
2023-02-23 11:55:00,65.97,66.02,65.85,65.85,4499.0,60.6699,60.7159,60.5595,60.5595,4499.0
2023-02-23 12:00:00,65.84,66.06,65.82,66.05,4662.0,60.5503,60.7526,60.5319,60.7434,4662.0
2023-02-23 12:05:00,66.07,66.11,66.01,66.01,5000.0,60.7618,60.7986,60.7067,60.7067,5000.0
2023-02-23 12:10:00,65.98,66.03,65.91,66.03,5382.0,60.6791,60.7251,60.6147,60.7251,5382.0
2023-02-23 12:15:00,66.03,66.12,65.97,66.01,7512.0,60.7251,60.8078,60.6699,60.7067,7512.0
2023-02-23 12:20:00,65.99,66.0,65.83,65.98,6237.0,60.6883,60.6975,60.5411,60.6791,6237.0
2023-02-23 12:25:00,66.0,66.02,65.9,65.96,3584.0,60.6975,60.7159,60.6055,60.6607,3584.0
2023-02-23 12:30:00,65.98,66.1,65.96,66.06,3792.0,60.6791,60.7894,60.6607,60.7526,3792.0
2023-02-23 12:35:00,66.05,66.14,66.0,66.05,6360.0,60.7434,60.8262,60.6975,60.7434,6360.0
2023-02-23 12:40:00,66.02,66.07,65.98,66.01,5016.0,60.7159,60.7618,60.6791,60.7067,5016.0
2023-02-23 12:45:00,66.03,66.1,65.97,66.1,7968.0,60.7251,60.7894,60.6699,60.7894,7968.0
2023-02-23 12:50:00,66.12,66.14,66.04,66.05,7106.0,60.8078,60.8262,60.7342,60.7434,7106.0
2023-02-23 12:55:00,66.03,66.1,65.99,66.06,6497.0,60.7251,60.7894,60.6883,60.7526,6497.0
2023-02-23 13:00:00,66.04,66.19,66.0,66.03,6554.0,60.7342,60.8722,60.6975,60.7251,6554.0
2023-02-23 13:05:00,66.03,66.09,65.95,66.0,6489.0,60.7251,60.7802,60.6515,60.6975,6489.0
2023-02-23 13:10:00,66.0,66.15,65.96,66.09,61884.0,60.6975,60.8354,60.6607,60.7802,61884.0
2023-02-23 13:15:00,66.12,66.26,66.12,66.24,9551.0,60.8078,60.9366,60.8078,60.9182,9551.0
2023-02-23 13:20:00,66.21,66.22,66.13,66.14,4068.0,60.8906,60.8998,60.817,60.8262,4068.0
2023-02-23 13:25:00,66.16,66.26,66.11,66.23,4500.0,60.8446,60.9366,60.7986,60.909,4500.0
2023-02-23 13:30:00,66.24,66.24,66.04,66.04,3467.0,60.9182,60.9182,60.7342,60.7342,3467.0
2023-02-23 13:35:00,66.06,66.1,66.01,66.05,5070.0,60.7526,60.7894,60.7067,60.7434,5070.0
2023-02-23 13:40:00,66.08,66.25,66.07,66.22,3774.0,60.771,60.9274,60.7618,60.8998,3774.0
2023-02-23 13:45:00,66.2,66.35,66.2,66.35,5090.0,60.8814,61.0193,60.8814,61.0193,5090.0
2023-02-23 13:50:00,66.37,66.38,66.24,66.29,14281.0,61.0377,61.0469,60.9182,60.9642,14281.0
2023-02-23 13:55:00,66.29,66.32,66.19,66.24,7736.0,60.9642,60.9918,60.8722,60.9182,7736.0
2023-02-23 14:00:00,66.23,66.27,66.15,66.23,3274.0,60.909,60.9458,60.8354,60.909,3274.0
2023-02-23 14:05:00,66.25,66.27,66.23,66.24,3963.0,60.9274,60.9458,60.909,60.9182,3963.0
2023-02-23 14:10:00,66.22,66.38,66.19,66.38,10229.0,60.8998,61.0469,60.8722,61.0469,10229.0
2023-02-23 14:15:00,66.37,66.64,66.37,66.58,6551.0,61.0377,61.286,61.0377,61.2309,6551.0
2023-02-23 14:20:00,66.56,66.58,66.45,66.5,6714.0,61.2125,61.2309,61.1113,61.1573,6714.0
2023-02-23 14:25:00,66.5,66.6,66.44,66.47,15832.0,61.1573,61.2493,61.1021,61.1297,15832.0
2023-02-23 14:30:00,66.47,66.65,66.46,66.62,19037.0,61.1297,61.2952,61.1205,61.2676,19037.0
2023-02-23 14:35:00,66.6,66.73,66.59,66.67,7795.0,61.2493,61.3688,61.2401,61.3136,7795.0
2023-02-23 14:40:00,66.65,66.73,66.6,66.66,8307.0,61.2952,61.3688,61.2493,61.3044,8307.0
2023-02-23 14:45:00,66.66,66.77,66.64,66.73,12102.0,61.3044,61.4056,61.286,61.3688,12102.0
2023-02-23 14:50:00,66.75,66.78,66.67,66.69,8526.0,61.3872,61.4148,61.3136,61.332,8526.0
2023-02-23 14:55:00,66.69,66.69,66.53,66.59,10450.0,61.332,61.332,61.1849,61.2401,10450.0
2023-02-23 15:00:00,66.61,66.79,66.59,66.78,10675.0,61.2585,61.424,61.2401,61.4148,10675.0
2023-02-23 15:05:00,66.77,66.84,66.66,66.67,7280.0,61.4056,61.47,61.3044,61.3136,7280.0
2023-02-23 15:10:00,66.68,66.81,66.68,66.75,6422.0,61.3228,61.4424,61.3228,61.3872,6422.0
2023-02-23 15:15:00,66.75,66.76,66.64,66.67,7265.0,61.3872,61.3964,61.286,61.3136,7265.0
2023-02-23 15:20:00,66.67,66.81,66.61,66.8,8179.0,61.3136,61.4424,61.2585,61.4332,8179.0
2023-02-23 15:25:00,66.8,66.92,66.76,66.92,12838.0,61.4332,61.5435,61.3964,61.5435,12838.0
2023-02-23 15:30:00,66.92,67.17,66.91,67.1,31129.0,61.5435,61.7735,61.5344,61.7091,31129.0
2023-02-23 15:35:00,67.09,67.09,67.0,67.0,14653.0,61.6999,61.6999,61.6171,61.6171,14653.0
2023-02-23 15:40:00,66.99,67.07,66.95,67.05,16583.0,61.6079,61.6815,61.5711,61.6631,16583.0
2023-02-23 15:45:00,67.05,67.05,66.82,66.88,29874.0,61.6631,61.6631,61.4516,61.5068,29874.0
2023-02-23 15:50:00,66.9,66.98,66.74,66.93,75385.0,61.5252,61.5987,61.378,61.5527,75385.0
2023-02-23 15:55:00,66.93,67.16,66.89,67.08,132958.0,61.5527,61.7643,61.516,61.6907,132958.0
2023-02-24 09:30:00,64.66,65.9,64.65,65.9,63275.0,59.4651,60.6055,59.4559,60.6055,63275.0
2023-02-24 09:35:00,65.98,66.5,65.7,66.43,16136.0,60.6791,61.1573,60.4216,61.0929,16136.0
2023-02-24 09:40:00,66.5,66.64,66.2,66.2,6122.0,61.1573,61.286,60.8814,60.8814,6122.0
2023-02-24 09:45:00,66.13,66.28,65.86,66.11,6280.0,60.817,60.955,60.5687,60.7986,6280.0
2023-02-24 09:50:00,66.17,66.25,65.92,66.15,13068.0,60.8538,60.9274,60.6239,60.8354,13068.0
2023-02-24 09:55:00,66.15,66.23,66.02,66.02,8247.0,60.8354,60.909,60.7159,60.7159,8247.0
2023-02-24 10:00:00,66.08,66.33,66.08,66.26,8226.0,60.771,61.0009,60.771,60.9366,8226.0
2023-02-24 10:05:00,66.31,66.34,66.07,66.22,5900.0,60.9826,61.0101,60.7618,60.8998,5900.0
2023-02-24 10:10:00,66.18,66.24,66.01,66.09,7748.0,60.863,60.9182,60.7067,60.7802,7748.0
2023-02-24 10:15:00,66.06,66.32,65.97,66.19,9582.0,60.7526,60.9918,60.6699,60.8722,9582.0
2023-02-24 10:20:00,66.13,66.22,66.04,66.09,8578.0,60.817,60.8998,60.7342,60.7802,8578.0
2023-02-24 10:25:00,66.05,66.16,66.01,66.09,8638.0,60.7434,60.8446,60.7067,60.7802,8638.0
2023-02-24 10:30:00,66.06,66.06,65.9,65.9,6059.0,60.7526,60.7526,60.6055,60.6055,6059.0
2023-02-24 10:35:00,65.95,65.99,65.76,65.76,3833.0,60.6515,60.6883,60.4767,60.4767,3833.0
2023-02-24 10:40:00,65.78,65.93,65.68,65.93,8816.0,60.4951,60.6331,60.4032,60.6331,8816.0
2023-02-24 10:45:00,65.93,65.96,65.85,65.85,6178.0,60.6331,60.6607,60.5595,60.5595,6178.0
2023-02-24 10:50:00,65.83,66.0,65.78,65.87,6092.0,60.5411,60.6975,60.4951,60.5779,6092.0
2023-02-24 10:55:00,65.85,65.94,65.84,65.91,6528.0,60.5595,60.6423,60.5503,60.6147,6528.0
2023-02-24 11:00:00,65.89,65.99,65.8,65.93,3666.0,60.5963,60.6883,60.5135,60.6331,3666.0
2023-02-24 11:05:00,65.95,66.08,65.92,66.08,3255.0,60.6515,60.771,60.6239,60.771,3255.0
2023-02-24 11:10:00,66.05,66.33,66.05,66.32,9179.0,60.7434,61.0009,60.7434,60.9918,9179.0
2023-02-24 11:15:00,66.28,66.41,66.28,66.39,4284.0,60.955,61.0745,60.955,61.0561,4284.0
2023-02-24 11:20:00,66.41,66.44,66.31,66.31,6355.0,61.0745,61.1021,60.9826,60.9826,6355.0
2023-02-24 11:25:00,66.31,66.59,66.31,66.52,5479.0,60.9826,61.2401,60.9826,61.1757,5479.0
2023-02-24 11:30:00,66.47,66.54,66.4,66.5,5170.0,61.1297,61.1941,61.0653,61.1573,5170.0
2023-02-24 11:35:00,66.5,66.66,66.47,66.59,13121.0,61.1573,61.3044,61.1297,61.2401,13121.0
2023-02-24 11:40:00,66.59,66.81,66.59,66.78,4386.0,61.2401,61.4424,61.2401,61.4148,4386.0
2023-02-24 11:45:00,66.79,66.87,66.73,66.87,6022.0,61.424,61.4976,61.3688,61.4976,6022.0
2023-02-24 11:50:00,66.85,67.0,66.85,66.94,14369.0,61.4792,61.6171,61.4792,61.5619,14369.0
2023-02-24 11:55:00,66.89,66.96,66.84,66.95,7210.0,61.516,61.5803,61.47,61.5711,7210.0
2023-02-24 12:00:00,66.95,66.96,66.78,66.78,9391.0,61.5711,61.5803,61.4148,61.4148,9391.0
2023-02-24 12:05:00,66.71,66.72,66.62,66.63,17682.0,61.3504,61.3596,61.2676,61.2768,17682.0
2023-02-24 12:10:00,66.63,66.64,66.5,66.52,2948.0,61.2768,61.286,61.1573,61.1757,2948.0
2023-02-24 12:15:00,66.52,66.52,66.37,66.39,4317.0,61.1757,61.1757,61.0377,61.0561,4317.0
2023-02-24 12:20:00,66.38,66.38,66.29,66.31,2487.0,61.0469,61.0469,60.9642,60.9826,2487.0
2023-02-24 12:25:00,66.28,66.3,66.17,66.29,3310.0,60.955,60.9734,60.8538,60.9642,3310.0
2023-02-24 12:30:00,66.3,66.47,66.29,66.33,4930.0,60.9734,61.1297,60.9642,61.0009,4930.0
2023-02-24 12:35:00,66.31,66.35,66.21,66.21,3106.0,60.9826,61.0193,60.8906,60.8906,3106.0
2023-02-24 12:40:00,66.22,66.24,66.17,66.2,3821.0,60.8998,60.9182,60.8538,60.8814,3821.0
2023-02-24 12:45:00,66.19,66.2,66.15,66.16,2269.0,60.8722,60.8814,60.8354,60.8446,2269.0
2023-02-24 12:50:00,66.14,66.17,66.12,66.16,4969.0,60.8262,60.8538,60.8078,60.8446,4969.0
2023-02-24 12:55:00,66.14,66.24,66.14,66.21,3000.0,60.8262,60.9182,60.8262,60.8906,3000.0
2023-02-24 13:00:00,66.21,66.24,66.16,66.22,5160.0,60.8906,60.9182,60.8446,60.8998,5160.0
2023-02-24 13:05:00,66.21,66.21,66.11,66.15,3270.0,60.8906,60.8906,60.7986,60.8354,3270.0
2023-02-24 13:10:00,66.15,66.22,66.14,66.22,2892.0,60.8354,60.8998,60.8262,60.8998,2892.0
2023-02-24 13:15:00,66.2,66.28,66.15,66.28,4173.0,60.8814,60.955,60.8354,60.955,4173.0
2023-02-24 13:20:00,66.28,66.38,66.28,66.37,3865.0,60.955,61.0469,60.955,61.0377,3865.0
2023-02-24 13:25:00,66.38,66.4,66.32,66.32,3180.0,61.0469,61.0653,60.9918,60.9918,3180.0
2023-02-24 13:30:00,66.3,66.31,66.18,66.31,3526.0,60.9734,60.9826,60.863,60.9826,3526.0
2023-02-24 13:35:00,66.33,66.4,66.32,66.4,3088.0,61.0009,61.0653,60.9918,61.0653,3088.0
2023-02-24 13:40:00,66.4,66.4,66.36,66.36,2294.0,61.0653,61.0653,61.0285,61.0285,2294.0
2023-02-24 13:45:00,66.33,66.46,66.32,66.39,2368.0,61.0009,61.1205,60.9918,61.0561,2368.0
2023-02-24 13:50:00,66.4,66.5,66.4,66.47,4499.0,61.0653,61.1573,61.0653,61.1297,4499.0
2023-02-24 13:55:00,66.47,66.48,66.42,66.44,4130.0,61.1297,61.1389,61.0837,61.1021,4130.0
2023-02-24 14:00:00,66.43,66.49,66.4,66.41,3825.0,61.0929,61.1481,61.0653,61.0745,3825.0
2023-02-24 14:05:00,66.36,66.42,66.32,66.32,2880.0,61.0285,61.0837,60.9918,60.9918,2880.0
2023-02-24 14:10:00,66.32,66.32,66.24,66.26,2800.0,60.9918,60.9918,60.9182,60.9366,2800.0
2023-02-24 14:15:00,66.29,66.36,66.29,66.36,2999.0,60.9642,61.0285,60.9642,61.0285,2999.0
2023-02-24 14:20:00,66.33,66.34,66.21,66.24,4963.0,61.0009,61.0101,60.8906,60.9182,4963.0
2023-02-24 14:25:00,66.26,66.3,66.21,66.26,4562.0,60.9366,60.9734,60.8906,60.9366,4562.0
2023-02-24 14:30:00,66.23,66.28,66.18,66.21,4639.0,60.909,60.955,60.863,60.8906,4639.0
2023-02-24 14:35:00,66.21,66.21,66.13,66.15,2200.0,60.8906,60.8906,60.817,60.8354,2200.0
2023-02-24 14:40:00,66.13,66.15,66.03,66.11,5600.0,60.817,60.8354,60.7251,60.7986,5600.0
2023-02-24 14:45:00,66.11,66.25,66.11,66.17,6808.0,60.7986,60.9274,60.7986,60.8538,6808.0
2023-02-24 14:50:00,66.17,66.26,66.16,66.19,8052.0,60.8538,60.9366,60.8446,60.8722,8052.0
2023-02-24 14:55:00,66.19,66.39,66.17,66.32,2760.0,60.8722,61.0561,60.8538,60.9918,2760.0
2023-02-24 15:00:00,66.34,66.47,66.25,66.25,8016.0,61.0101,61.1297,60.9274,60.9274,8016.0
2023-02-24 15:05:00,66.27,66.37,66.24,66.35,5328.0,60.9458,61.0377,60.9182,61.0193,5328.0
2023-02-24 15:10:00,66.35,66.36,66.29,66.31,5129.0,61.0193,61.0285,60.9642,60.9826,5129.0
2023-02-24 15:15:00,66.32,66.33,66.19,66.31,20562.0,60.9918,61.0009,60.8722,60.9826,20562.0
2023-02-24 15:20:00,66.31,66.39,66.28,66.38,6767.0,60.9826,61.0561,60.955,61.0469,6767.0
2023-02-24 15:25:00,66.35,66.37,66.18,66.18,5434.0,61.0193,61.0377,60.863,60.863,5434.0
2023-02-24 15:30:00,66.2,66.23,66.03,66.06,19029.0,60.8814,60.909,60.7251,60.7526,19029.0
2023-02-24 15:35:00,66.04,66.12,66.02,66.06,9590.0,60.7342,60.8078,60.7159,60.7526,9590.0
2023-02-24 15:40:00,66.04,66.1,66.01,66.06,14119.0,60.7342,60.7894,60.7067,60.7526,14119.0
2023-02-24 15:45:00,66.05,66.1,65.99,66.03,13054.0,60.7434,60.7894,60.6883,60.7251,13054.0
2023-02-24 15:50:00,66.05,66.07,65.9,65.99,39397.0,60.7434,60.7618,60.6055,60.6883,39397.0
2023-02-24 15:55:00,65.98,66.13,65.97,66.08,109268.0,60.6791,60.817,60.6699,60.771,109268.0
2023-02-27 09:30:00,66.29,66.63,66.23,66.24,73484.0,60.9642,61.2768,60.909,60.9182,73484.0
2023-02-27 09:35:00,66.31,66.32,65.74,65.74,17161.0,60.9826,60.9918,60.4584,60.4584,17161.0
2023-02-27 09:40:00,65.73,65.9,65.52,65.56,39716.0,60.4492,60.6055,60.256,60.2928,39716.0
2023-02-27 09:45:00,65.5,65.61,65.31,65.43,29631.0,60.2376,60.3388,60.0629,60.1733,29631.0
2023-02-27 09:50:00,65.46,65.75,65.46,65.69,48975.0,60.2008,60.4675,60.2008,60.4124,48975.0
2023-02-27 09:55:00,65.67,65.89,65.67,65.8,14157.0,60.394,60.5963,60.394,60.5135,14157.0
2023-02-27 10:00:00,65.74,65.99,65.65,65.94,11284.0,60.4584,60.6883,60.3756,60.6423,11284.0
2023-02-27 10:05:00,65.98,66.12,65.93,66.02,7100.0,60.6791,60.8078,60.6331,60.7159,7100.0
2023-02-27 10:10:00,66.02,66.03,65.88,65.98,9261.0,60.7159,60.7251,60.5871,60.6791,9261.0
2023-02-27 10:15:00,65.87,66.01,65.86,65.97,8235.0,60.5779,60.7067,60.5687,60.6699,8235.0
2023-02-27 10:20:00,65.91,65.94,65.8,65.82,10334.0,60.6147,60.6423,60.5135,60.5319,10334.0
2023-02-27 10:25:00,65.86,65.93,65.76,65.76,10221.0,60.5687,60.6331,60.4767,60.4767,10221.0
2023-02-27 10:30:00,65.78,65.78,65.54,65.66,29617.0,60.4951,60.4951,60.2744,60.3848,29617.0
2023-02-27 10:35:00,65.66,65.66,65.32,65.36,8700.0,60.3848,60.3848,60.0721,60.1089,8700.0
2023-02-27 10:40:00,65.3,65.3,65.06,65.2,9601.0,60.0537,60.0537,59.833,59.9617,9601.0
2023-02-27 10:45:00,65.2,65.48,65.07,65.47,64872.0,59.9617,60.2192,59.8422,60.21,64872.0
2023-02-27 10:50:00,65.47,65.47,65.33,65.35,16530.0,60.21,60.21,60.0813,60.0997,16530.0
2023-02-27 10:55:00,65.33,65.33,65.05,65.25,15573.0,60.0813,60.0813,59.8238,60.0077,15573.0
2023-02-27 11:00:00,65.27,65.51,65.21,65.51,8080.0,60.0261,60.2468,59.9709,60.2468,8080.0
2023-02-27 11:05:00,65.51,65.85,65.51,65.85,26926.0,60.2468,60.5595,60.2468,60.5595,26926.0
2023-02-27 11:10:00,65.85,65.85,65.51,65.55,9957.0,60.5595,60.5595,60.2468,60.2836,9957.0
2023-02-27 11:15:00,65.53,65.65,65.45,65.54,5407.0,60.2652,60.3756,60.1916,60.2744,5407.0
2023-02-27 11:20:00,65.54,65.59,65.5,65.51,4875.0,60.2744,60.3204,60.2376,60.2468,4875.0
2023-02-27 11:25:00,65.49,65.55,65.45,65.47,4329.0,60.2284,60.2836,60.1916,60.21,4329.0
2023-02-27 11:30:00,65.45,65.53,65.21,65.28,20560.0,60.1916,60.2652,59.9709,60.0353,20560.0
2023-02-27 11:35:00,65.27,65.64,65.27,65.59,8435.0,60.0261,60.3664,60.0261,60.3204,8435.0
2023-02-27 11:40:00,65.64,65.68,65.55,65.6,5722.0,60.3664,60.4032,60.2836,60.3296,5722.0
2023-02-27 11:45:00,65.59,65.81,65.57,65.78,5054.0,60.3204,60.5227,60.302,60.4951,5054.0
2023-02-27 11:50:00,65.77,65.8,65.67,65.67,12596.0,60.4859,60.5135,60.394,60.394,12596.0
2023-02-27 11:55:00,65.66,65.74,65.62,65.63,4292.0,60.3848,60.4584,60.348,60.3572,4292.0
2023-02-27 12:00:00,65.66,65.66,65.48,65.5,13840.0,60.3848,60.3848,60.2192,60.2376,13840.0
2023-02-27 12:05:00,65.47,65.48,65.37,65.39,8869.0,60.21,60.2192,60.1181,60.1365,8869.0
2023-02-27 12:10:00,65.34,65.39,65.27,65.37,10108.0,60.0905,60.1365,60.0261,60.1181,10108.0
2023-02-27 12:15:00,65.34,65.35,65.24,65.29,15013.0,60.0905,60.0997,59.9985,60.0445,15013.0
2023-02-27 12:20:00,65.28,65.29,65.16,65.24,10572.0,60.0353,60.0445,59.9249,59.9985,10572.0
2023-02-27 12:25:00,65.25,65.32,65.21,65.27,11048.0,60.0077,60.0721,59.9709,60.0261,11048.0
2023-02-27 12:30:00,65.26,65.42,65.26,65.39,24251.0,60.0169,60.1641,60.0169,60.1365,24251.0
2023-02-27 12:35:00,65.42,65.43,65.31,65.32,16492.0,60.1641,60.1733,60.0629,60.0721,16492.0
2023-02-27 12:40:00,65.32,65.36,65.26,65.31,10739.0,60.0721,60.1089,60.0169,60.0629,10739.0
2023-02-27 12:45:00,65.31,65.37,65.25,65.31,8892.0,60.0629,60.1181,60.0077,60.0629,8892.0
2023-02-27 12:50:00,65.31,65.35,65.23,65.29,9730.0,60.0629,60.0997,59.9893,60.0445,9730.0
2023-02-27 12:55:00,65.3,65.42,65.29,65.4,24939.0,60.0537,60.1641,60.0445,60.1457,24939.0
2023-02-27 13:00:00,65.4,65.47,65.35,65.43,9774.0,60.1457,60.21,60.0997,60.1733,9774.0
2023-02-27 13:05:00,65.43,65.43,65.24,65.31,23799.0,60.1733,60.1733,59.9985,60.0629,23799.0
2023-02-27 13:10:00,65.37,65.37,65.24,65.36,10521.0,60.1181,60.1181,59.9985,60.1089,10521.0
2023-02-27 13:15:00,65.34,65.36,65.2,65.23,11396.0,60.0905,60.1089,59.9617,59.9893,11396.0
2023-02-27 13:20:00,65.23,65.23,65.05,65.08,14587.0,59.9893,59.9893,59.8238,59.8514,14587.0
2023-02-27 13:25:00,65.04,65.1,65.0,65.05,17723.0,59.8146,59.8698,59.7778,59.8238,17723.0
2023-02-27 13:30:00,65.06,65.13,65.01,65.08,12079.0,59.833,59.8974,59.787,59.8514,12079.0
2023-02-27 13:35:00,65.1,65.13,65.01,65.07,12557.0,59.8698,59.8974,59.787,59.8422,12557.0
2023-02-27 13:40:00,65.08,65.21,65.06,65.06,25372.0,59.8514,59.9709,59.833,59.833,25372.0
2023-02-27 13:45:00,65.07,65.15,65.01,65.05,35066.0,59.8422,59.9158,59.787,59.8238,35066.0
2023-02-27 13:50:00,65.05,65.22,65.04,65.2,25011.0,59.8238,59.9801,59.8146,59.9617,25011.0
2023-02-27 13:55:00,65.19,65.34,65.16,65.16,36698.0,59.9525,60.0905,59.9249,59.9249,36698.0
2023-02-27 14:00:00,65.18,65.39,65.08,65.34,29208.0,59.9433,60.1365,59.8514,60.0905,29208.0
2023-02-27 14:05:00,65.32,65.37,65.2,65.22,32371.0,60.0721,60.1181,59.9617,59.9801,32371.0
2023-02-27 14:10:00,65.21,65.29,65.2,65.21,17631.0,59.9709,60.0445,59.9617,59.9709,17631.0
2023-02-27 14:15:00,65.22,65.22,65.07,65.11,25202.0,59.9801,59.9801,59.8422,59.879,25202.0
2023-02-27 14:20:00,65.11,65.11,65.0,65.02,10024.0,59.879,59.879,59.7778,59.7962,10024.0
2023-02-27 14:25:00,65.02,65.05,64.98,65.04,14532.0,59.7962,59.8238,59.7594,59.8146,14532.0
2023-02-27 14:30:00,65.01,65.14,65.01,65.14,12888.0,59.787,59.9066,59.787,59.9066,12888.0
2023-02-27 14:35:00,65.14,65.16,64.92,64.96,15873.0,59.9066,59.9249,59.7042,59.741,15873.0
2023-02-27 14:40:00,64.94,64.97,64.82,64.86,9813.0,59.7226,59.7502,59.6123,59.6491,9813.0
2023-02-27 14:45:00,64.85,64.87,64.75,64.76,10525.0,59.6399,59.6582,59.5479,59.5571,10525.0
2023-02-27 14:50:00,64.76,64.77,64.65,64.69,11593.0,59.5571,59.5663,59.4559,59.4927,11593.0
2023-02-27 14:55:00,64.7,64.86,64.69,64.76,17425.0,59.5019,59.6491,59.4927,59.5571,17425.0
2023-02-27 15:00:00,64.73,64.77,64.66,64.74,10282.0,59.5295,59.5663,59.4651,59.5387,10282.0
2023-02-27 15:05:00,64.76,64.8,64.65,64.66,10389.0,59.5571,59.5939,59.4559,59.4651,10389.0
2023-02-27 15:10:00,64.66,64.67,64.54,64.63,26230.0,59.4651,59.4743,59.3548,59.4375,26230.0
2023-02-27 15:15:00,64.61,64.65,64.49,64.65,19858.0,59.4191,59.4559,59.3088,59.4559,19858.0
2023-02-27 15:20:00,64.67,64.8,64.64,64.73,15995.0,59.4743,59.5939,59.4467,59.5295,15995.0
2023-02-27 15:25:00,64.72,64.82,64.68,64.8,13584.0,59.5203,59.6123,59.4835,59.5939,13584.0
2023-02-27 15:30:00,64.8,64.8,64.48,64.57,41476.0,59.5939,59.5939,59.2996,59.3823,41476.0
2023-02-27 15:35:00,64.56,64.61,64.33,64.38,47353.0,59.3732,59.4191,59.1616,59.2076,47353.0
2023-02-27 15:40:00,64.37,64.4,64.24,64.25,39768.0,59.1984,59.226,59.0789,59.0881,39768.0
2023-02-27 15:45:00,64.25,64.36,64.21,64.25,30673.0,59.0881,59.1892,59.0513,59.0881,30673.0
2023-02-27 15:50:00,64.27,64.53,64.17,64.32,90167.0,59.1065,59.3456,59.0145,59.1524,90167.0
2023-02-27 15:55:00,64.31,64.37,64.23,64.25,174758.0,59.1432,59.1984,59.0697,59.0881,174758.0
2023-02-28 09:30:00,64.29,64.55,64.05,64.06,24504.0,59.1248,59.364,58.9041,58.9133,24504.0
2023-02-28 09:35:00,64.13,64.37,64.1,64.28,4750.0,58.9777,59.1984,58.9501,59.1156,4750.0
2023-02-28 09:40:00,64.4,64.53,64.4,64.49,4411.0,59.226,59.3456,59.226,59.3088,4411.0
2023-02-28 09:45:00,64.52,64.67,64.35,64.42,7078.0,59.3364,59.4743,59.18,59.2444,7078.0
2023-02-28 09:50:00,64.42,64.61,64.35,64.49,6312.0,59.2444,59.4191,59.18,59.3088,6312.0
2023-02-28 09:55:00,64.45,64.54,64.37,64.48,3239.0,59.272,59.3548,59.1984,59.2996,3239.0
2023-02-28 10:00:00,64.51,64.8,64.5,64.72,7043.0,59.3272,59.5939,59.318,59.5203,7043.0
2023-02-28 10:05:00,64.76,64.89,64.69,64.81,4100.0,59.5571,59.6766,59.4927,59.6031,4100.0
2023-02-28 10:10:00,64.81,64.81,64.58,64.68,5198.0,59.6031,59.6031,59.3915,59.4835,5198.0
2023-02-28 10:15:00,64.69,64.79,64.63,64.72,6010.0,59.4927,59.5847,59.4375,59.5203,6010.0
2023-02-28 10:20:00,64.68,64.82,64.6,64.7,15282.0,59.4835,59.6123,59.4099,59.5019,15282.0
2023-02-28 10:25:00,64.68,64.75,64.57,64.62,8382.0,59.4835,59.5479,59.3823,59.4283,8382.0
2023-02-28 10:30:00,64.64,64.64,64.52,64.56,6183.0,59.4467,59.4467,59.3364,59.3732,6183.0
2023-02-28 10:35:00,64.57,64.71,64.55,64.67,5560.0,59.3823,59.5111,59.364,59.4743,5560.0
2023-02-28 10:40:00,64.65,64.67,64.52,64.54,2700.0,59.4559,59.4743,59.3364,59.3548,2700.0
2023-02-28 10:45:00,64.58,64.61,64.43,64.43,16859.0,59.3915,59.4191,59.2536,59.2536,16859.0
2023-02-28 10:50:00,64.42,64.43,64.24,64.3,6353.0,59.2444,59.2536,59.0789,59.134,6353.0
2023-02-28 10:55:00,64.3,64.51,64.27,64.45,7314.0,59.134,59.3272,59.1065,59.272,7314.0
2023-02-28 11:00:00,64.5,64.57,64.46,64.53,4362.0,59.318,59.3823,59.2812,59.3456,4362.0
2023-02-28 11:05:00,64.53,64.61,64.51,64.6,8411.0,59.3456,59.4191,59.3272,59.4099,8411.0
2023-02-28 11:10:00,64.59,64.65,64.54,64.59,9488.0,59.4007,59.4559,59.3548,59.4007,9488.0
2023-02-28 11:15:00,64.58,64.68,64.56,64.59,9931.0,59.3915,59.4835,59.3732,59.4007,9931.0
2023-02-28 11:20:00,64.6,64.69,64.6,64.67,12647.0,59.4099,59.4927,59.4099,59.4743,12647.0
2023-02-28 11:25:00,64.66,64.76,64.6,64.6,7375.0,59.4651,59.5571,59.4099,59.4099,7375.0
2023-02-28 11:30:00,64.58,64.69,64.57,64.57,10424.0,59.3915,59.4927,59.3823,59.3823,10424.0
2023-02-28 11:35:00,64.59,64.59,64.44,64.53,10081.0,59.4007,59.4007,59.2628,59.3456,10081.0
2023-02-28 11:40:00,64.51,64.51,64.27,64.3,5047.0,59.3272,59.3272,59.1065,59.134,5047.0
2023-02-28 11:45:00,64.26,64.34,64.24,64.31,7193.0,59.0973,59.1708,59.0789,59.1432,7193.0
2023-02-28 11:50:00,64.29,64.3,64.23,64.29,5611.0,59.1248,59.134,59.0697,59.1248,5611.0
2023-02-28 11:55:00,64.28,64.4,64.26,64.38,10151.0,59.1156,59.226,59.0973,59.2076,10151.0
2023-02-28 12:00:00,64.41,64.48,64.39,64.44,5655.0,59.2352,59.2996,59.2168,59.2628,5655.0
2023-02-28 12:05:00,64.41,64.5,64.39,64.46,4344.0,59.2352,59.318,59.2168,59.2812,4344.0
2023-02-28 12:10:00,64.47,64.54,64.44,64.54,7015.0,59.2904,59.3548,59.2628,59.3548,7015.0
2023-02-28 12:15:00,64.56,64.6,64.52,64.56,6100.0,59.3732,59.4099,59.3364,59.3732,6100.0
2023-02-28 12:20:00,64.55,64.6,64.51,64.56,8274.0,59.364,59.4099,59.3272,59.3732,8274.0
2023-02-28 12:25:00,64.58,64.67,64.53,64.55,10805.0,59.3915,59.4743,59.3456,59.364,10805.0
2023-02-28 12:30:00,64.52,64.58,64.49,64.51,8139.0,59.3364,59.3915,59.3088,59.3272,8139.0
2023-02-28 12:35:00,64.51,64.55,64.44,64.49,5664.0,59.3272,59.364,59.2628,59.3088,5664.0
2023-02-28 12:40:00,64.48,64.59,64.43,64.53,11543.0,59.2996,59.4007,59.2536,59.3456,11543.0
2023-02-28 12:45:00,64.55,64.62,64.54,64.61,7148.0,59.364,59.4283,59.3548,59.4191,7148.0
2023-02-28 12:50:00,64.61,64.76,64.6,64.75,6293.0,59.4191,59.5571,59.4099,59.5479,6293.0
2023-02-28 12:55:00,64.76,64.83,64.76,64.77,9671.0,59.5571,59.6215,59.5571,59.5663,9671.0
2023-02-28 13:00:00,64.77,64.78,64.63,64.72,12161.0,59.5663,59.5755,59.4375,59.5203,12161.0
2023-02-28 13:05:00,64.72,64.72,64.61,64.63,5304.0,59.5203,59.5203,59.4191,59.4375,5304.0
2023-02-28 13:10:00,64.64,64.74,64.64,64.72,7509.0,59.4467,59.5387,59.4467,59.5203,7509.0
2023-02-28 13:15:00,64.71,64.73,64.62,64.63,4312.0,59.5111,59.5295,59.4283,59.4375,4312.0
2023-02-28 13:20:00,64.63,64.66,64.54,64.6,8994.0,59.4375,59.4651,59.3548,59.4099,8994.0
2023-02-28 13:25:00,64.6,64.76,64.55,64.76,9351.0,59.4099,59.5571,59.364,59.5571,9351.0
2023-02-28 13:30:00,64.77,64.79,64.64,64.76,8394.0,59.5663,59.5847,59.4467,59.5571,8394.0
2023-02-28 13:35:00,64.79,64.81,64.71,64.79,5162.0,59.5847,59.6031,59.5111,59.5847,5162.0
2023-02-28 13:40:00,64.79,64.84,64.76,64.84,3166.0,59.5847,59.6307,59.5571,59.6307,3166.0
2023-02-28 13:45:00,64.81,64.85,64.74,64.78,6388.0,59.6031,59.6399,59.5387,59.5755,6388.0
2023-02-28 13:50:00,64.78,64.88,64.77,64.88,4123.0,59.5755,59.6674,59.5663,59.6674,4123.0
2023-02-28 13:55:00,64.88,64.94,64.88,64.92,7443.0,59.6674,59.7226,59.6674,59.7042,7443.0
2023-02-28 14:00:00,64.93,65.08,64.93,64.95,14901.0,59.7134,59.8514,59.7134,59.7318,14901.0
2023-02-28 14:05:00,64.97,64.99,64.83,64.87,9725.0,59.7502,59.7686,59.6215,59.6582,9725.0
2023-02-28 14:10:00,64.89,64.98,64.86,64.97,6103.0,59.6766,59.7594,59.6491,59.7502,6103.0
2023-02-28 14:15:00,64.96,65.02,64.95,64.95,7550.0,59.741,59.7962,59.7318,59.7318,7550.0
2023-02-28 14:20:00,64.95,64.97,64.88,64.89,7494.0,59.7318,59.7502,59.6674,59.6766,7494.0
2023-02-28 14:25:00,64.89,64.91,64.84,64.85,6215.0,59.6766,59.695,59.6307,59.6399,6215.0
2023-02-28 14:30:00,64.86,64.95,64.85,64.93,12494.0,59.6491,59.7318,59.6399,59.7134,12494.0
2023-02-28 14:35:00,64.92,65.02,64.87,65.01,4220.0,59.7042,59.7962,59.6582,59.787,4220.0
2023-02-28 14:40:00,64.98,65.0,64.92,64.98,6883.0,59.7594,59.7778,59.7042,59.7594,6883.0
2023-02-28 14:45:00,65.0,65.05,64.97,65.01,6725.0,59.7778,59.8238,59.7502,59.787,6725.0
2023-02-28 14:50:00,65.02,65.04,64.93,64.94,5186.0,59.7962,59.8146,59.7134,59.7226,5186.0
2023-02-28 14:55:00,64.93,64.93,64.82,64.83,10186.0,59.7134,59.7134,59.6123,59.6215,10186.0
2023-02-28 15:00:00,64.82,64.87,64.79,64.87,10573.0,59.6123,59.6582,59.5847,59.6582,10573.0
2023-02-28 15:05:00,64.84,64.9,64.8,64.86,8969.0,59.6307,59.6858,59.5939,59.6491,8969.0
2023-02-28 15:10:00,64.87,64.89,64.84,64.86,7215.0,59.6582,59.6766,59.6307,59.6491,7215.0
2023-02-28 15:15:00,64.85,64.86,64.76,64.81,9393.0,59.6399,59.6491,59.5571,59.6031,9393.0
2023-02-28 15:20:00,64.81,64.87,64.79,64.83,12358.0,59.6031,59.6582,59.5847,59.6215,12358.0
2023-02-28 15:25:00,64.82,64.82,64.73,64.76,9112.0,59.6123,59.6123,59.5295,59.5571,9112.0
2023-02-28 15:30:00,64.75,64.77,64.69,64.73,19260.0,59.5479,59.5663,59.4927,59.5295,19260.0
2023-02-28 15:35:00,64.73,64.74,64.59,64.7,17590.0,59.5295,59.5387,59.4007,59.5019,17590.0
2023-02-28 15:40:00,64.7,64.7,64.6,64.7,22522.0,59.5019,59.5019,59.4099,59.5019,22522.0
2023-02-28 15:45:00,64.68,64.76,64.63,64.64,25796.0,59.4835,59.5571,59.4375,59.4467,25796.0
2023-02-28 15:50:00,64.63,64.88,64.47,64.82,65132.0,59.4375,59.6674,59.2904,59.6123,65132.0
2023-02-28 15:55:00,64.84,64.84,64.52,64.53,109558.0,59.6307,59.6307,59.3364,59.3456,109558.0
2023-03-01 09:30:00,64.23,64.27,63.66,63.83,49038.0,59.0697,59.1065,58.5455,58.7018,49038.0
2023-03-01 09:35:00,63.87,64.18,63.67,64.13,25301.0,58.7386,59.0237,58.5547,58.9777,25301.0
2023-03-01 09:40:00,64.2,64.3,64.02,64.24,4443.0,59.0421,59.134,58.8765,59.0789,4443.0
2023-03-01 09:45:00,64.46,64.6,64.46,64.6,2538.0,59.2812,59.4099,59.2812,59.4099,2538.0
2023-03-01 09:50:00,64.67,64.7,64.51,64.64,3839.0,59.4743,59.5019,59.3272,59.4467,3839.0
2023-03-01 09:55:00,64.72,64.76,64.56,64.7,7577.0,59.5203,59.5571,59.3732,59.5019,7577.0
2023-03-01 10:00:00,64.56,64.87,64.37,64.37,10827.0,59.3732,59.6582,59.1984,59.1984,10827.0
2023-03-01 10:05:00,64.34,64.34,64.13,64.13,12866.0,59.1708,59.1708,58.9777,58.9777,12866.0
2023-03-01 10:10:00,64.13,64.15,63.97,64.04,12482.0,58.9777,58.9961,58.8306,58.8949,12482.0
2023-03-01 10:15:00,64.03,64.03,63.83,63.87,9666.0,58.8857,58.8857,58.7018,58.7386,9666.0
2023-03-01 10:20:00,63.84,63.88,63.76,63.81,23353.0,58.711,58.7478,58.6374,58.6834,23353.0
2023-03-01 10:25:00,63.77,63.77,63.62,63.73,15377.0,58.6466,58.6466,58.5087,58.6098,15377.0
2023-03-01 10:30:00,63.72,63.77,63.53,63.61,19325.0,58.6006,58.6466,58.4259,58.4995,19325.0
2023-03-01 10:35:00,63.63,63.9,63.61,63.84,38784.0,58.5179,58.7662,58.4995,58.711,38784.0
2023-03-01 10:40:00,63.89,64.08,63.87,63.88,39188.0,58.757,58.9317,58.7386,58.7478,39188.0
2023-03-01 10:45:00,63.88,64.12,63.88,64.09,25656.0,58.7478,58.9685,58.7478,58.9409,25656.0
2023-03-01 10:50:00,64.09,64.12,63.94,64.0,9679.0,58.9409,58.9685,58.803,58.8581,9679.0
2023-03-01 10:55:00,63.99,64.12,63.97,64.12,5315.0,58.8489,58.9685,58.8306,58.9685,5315.0
2023-03-01 11:00:00,64.05,64.07,63.95,63.99,8661.0,58.9041,58.9225,58.8122,58.8489,8661.0
2023-03-01 11:05:00,63.97,63.97,63.55,63.64,14388.0,58.8306,58.8306,58.4443,58.5271,14388.0
2023-03-01 11:10:00,63.59,63.62,63.53,63.53,5687.0,58.4811,58.5087,58.4259,58.4259,5687.0
2023-03-01 11:15:00,63.51,63.56,63.46,63.56,7171.0,58.4075,58.4535,58.3615,58.4535,7171.0
2023-03-01 11:20:00,63.57,63.67,63.54,63.67,4389.0,58.4627,58.5547,58.4351,58.5547,4389.0
2023-03-01 11:25:00,63.75,63.78,63.63,63.7,9680.0,58.6282,58.6558,58.5179,58.5822,9680.0
2023-03-01 11:30:00,63.71,63.74,63.67,63.71,5870.0,58.5914,58.619,58.5547,58.5914,5870.0
2023-03-01 11:35:00,63.7,63.82,63.7,63.74,3847.0,58.5822,58.6926,58.5822,58.619,3847.0
2023-03-01 11:40:00,63.75,63.94,63.75,63.84,3199.0,58.6282,58.803,58.6282,58.711,3199.0
2023-03-01 11:45:00,63.85,64.01,63.85,63.94,5257.0,58.7202,58.8673,58.7202,58.803,5257.0
2023-03-01 11:50:00,63.93,64.08,63.92,64.06,11470.0,58.7938,58.9317,58.7846,58.9133,11470.0
2023-03-01 11:55:00,64.03,64.1,64.02,64.05,6062.0,58.8857,58.9501,58.8765,58.9041,6062.0
2023-03-01 12:00:00,64.04,64.1,63.99,64.01,9475.0,58.8949,58.9501,58.8489,58.8673,9475.0
2023-03-01 12:05:00,64.02,64.1,64.01,64.09,3899.0,58.8765,58.9501,58.8673,58.9409,3899.0
2023-03-01 12:10:00,64.1,64.23,64.02,64.1,10012.0,58.9501,59.0697,58.8765,58.9501,10012.0
2023-03-01 12:15:00,64.09,64.25,64.09,64.25,2688.0,58.9409,59.0881,58.9409,59.0881,2688.0
2023-03-01 12:20:00,64.23,64.38,64.2,64.3,6171.0,59.0697,59.2076,59.0421,59.134,6171.0
2023-03-01 12:25:00,64.32,64.42,64.3,64.3,5731.0,59.1524,59.2444,59.134,59.134,5731.0
2023-03-01 12:30:00,64.29,64.33,64.1,64.12,5432.0,59.1248,59.1616,58.9501,58.9685,5432.0
2023-03-01 12:35:00,64.12,64.12,64.03,64.03,8365.0,58.9685,58.9685,58.8857,58.8857,8365.0
2023-03-01 12:40:00,64.03,64.12,64.02,64.1,3514.0,58.8857,58.9685,58.8765,58.9501,3514.0
2023-03-01 12:45:00,64.12,64.18,64.06,64.17,3715.0,58.9685,59.0237,58.9133,59.0145,3715.0
2023-03-01 12:50:00,64.16,64.2,64.13,64.2,2095.0,59.0053,59.0421,58.9777,59.0421,2095.0
2023-03-01 12:55:00,64.23,64.28,64.02,64.08,15655.0,59.0697,59.1156,58.8765,58.9317,15655.0
2023-03-01 13:00:00,64.1,64.16,63.94,63.95,15448.0,58.9501,59.0053,58.803,58.8122,15448.0
2023-03-01 13:05:00,63.95,63.99,63.92,63.95,2000.0,58.8122,58.8489,58.7846,58.8122,2000.0
2023-03-01 13:10:00,63.95,63.98,63.92,63.95,1216.0,58.8122,58.8398,58.7846,58.8122,1216.0
2023-03-01 13:15:00,63.92,63.99,63.89,63.93,3431.0,58.7846,58.8489,58.757,58.7938,3431.0
2023-03-01 13:20:00,63.88,63.9,63.81,63.81,2800.0,58.7478,58.7662,58.6834,58.6834,2800.0
2023-03-01 13:25:00,63.81,63.85,63.75,63.77,2734.0,58.6834,58.7202,58.6282,58.6466,2734.0
2023-03-01 13:30:00,63.75,63.75,63.66,63.69,2600.0,58.6282,58.6282,58.5455,58.5731,2600.0
2023-03-01 13:35:00,63.7,63.76,63.68,63.75,3250.0,58.5822,58.6374,58.5639,58.6282,3250.0
2023-03-01 13:40:00,63.73,63.74,63.63,63.63,3862.0,58.6098,58.619,58.5179,58.5179,3862.0
2023-03-01 13:45:00,63.61,63.68,63.55,63.67,15708.0,58.4995,58.5639,58.4443,58.5547,15708.0
2023-03-01 13:50:00,63.68,63.72,63.63,63.66,2823.0,58.5639,58.6006,58.5179,58.5455,2823.0
2023-03-01 13:55:00,63.67,63.71,63.63,63.69,2962.0,58.5547,58.5914,58.5179,58.5731,2962.0
2023-03-01 14:00:00,63.65,63.68,63.58,63.68,8415.0,58.5363,58.5639,58.4719,58.5639,8415.0
2023-03-01 14:05:00,63.67,63.76,63.65,63.75,11166.0,58.5547,58.6374,58.5363,58.6282,11166.0
2023-03-01 14:10:00,63.75,63.87,63.73,63.85,4474.0,58.6282,58.7386,58.6098,58.7202,4474.0
2023-03-01 14:15:00,63.85,63.88,63.82,63.87,12706.0,58.7202,58.7478,58.6926,58.7386,12706.0
2023-03-01 14:20:00,63.87,63.89,63.84,63.85,8152.0,58.7386,58.757,58.711,58.7202,8152.0
2023-03-01 14:25:00,63.85,63.87,63.8,63.8,20952.0,58.7202,58.7386,58.6742,58.6742,20952.0
2023-03-01 14:30:00,63.8,63.89,63.79,63.88,6480.0,58.6742,58.757,58.665,58.7478,6480.0
2023-03-01 14:35:00,63.89,63.94,63.86,63.9,4111.0,58.757,58.803,58.7294,58.7662,4111.0
2023-03-01 14:40:00,63.91,63.91,63.85,63.9,3990.0,58.7754,58.7754,58.7202,58.7662,3990.0
2023-03-01 14:45:00,63.92,63.93,63.84,63.87,3757.0,58.7846,58.7938,58.711,58.7386,3757.0
2023-03-01 14:50:00,63.86,63.86,63.72,63.81,7088.0,58.7294,58.7294,58.6006,58.6834,7088.0
2023-03-01 14:55:00,63.81,63.87,63.8,63.86,4943.0,58.6834,58.7386,58.6742,58.7294,4943.0
2023-03-01 15:00:00,63.85,63.93,63.82,63.9,8091.0,58.7202,58.7938,58.6926,58.7662,8091.0
2023-03-01 15:05:00,63.89,63.93,63.83,63.93,6414.0,58.757,58.7938,58.7018,58.7938,6414.0
2023-03-01 15:10:00,63.93,63.97,63.9,63.96,8821.0,58.7938,58.8306,58.7662,58.8214,8821.0
2023-03-01 15:15:00,63.96,63.98,63.91,63.94,11041.0,58.8214,58.8398,58.7754,58.803,11041.0
2023-03-01 15:20:00,63.95,63.97,63.83,63.85,8313.0,58.8122,58.8306,58.7018,58.7202,8313.0
2023-03-01 15:25:00,63.83,63.88,63.83,63.88,17901.0,58.7018,58.7478,58.7018,58.7478,17901.0
2023-03-01 15:30:00,63.88,63.98,63.86,63.98,17466.0,58.7478,58.8398,58.7294,58.8398,17466.0
2023-03-01 15:35:00,63.96,64.02,63.94,63.96,12685.0,58.8214,58.8765,58.803,58.8214,12685.0
2023-03-01 15:40:00,63.94,64.19,63.94,64.15,48884.0,58.803,59.0329,58.803,58.9961,48884.0
2023-03-01 15:45:00,64.15,64.36,64.15,64.31,105539.0,58.9961,59.1892,58.9961,59.1432,105539.0
2023-03-01 15:50:00,64.3,64.36,64.18,64.26,164675.0,59.134,59.1892,59.0237,59.0973,164675.0
2023-03-01 15:55:00,64.26,64.26,64.07,64.13,135498.0,59.0973,59.0973,58.9225,58.9777,135498.0
2023-03-02 09:30:00,63.51,63.53,62.7,63.0,48506.0,58.4075,58.4259,57.6626,57.9385,48506.0
2023-03-02 09:35:00,62.97,63.0,62.47,62.87,125714.0,57.9109,57.9385,57.4511,57.8189,125714.0
2023-03-02 09:40:00,62.92,63.1,62.86,62.9,4825.0,57.8649,58.0305,57.8097,57.8465,4825.0
2023-03-02 09:45:00,62.89,63.32,62.89,63.32,14842.0,57.8373,58.2328,57.8373,58.2328,14842.0
2023-03-02 09:50:00,63.3,63.49,63.24,63.41,4847.0,58.2144,58.3891,58.1592,58.3155,4847.0
2023-03-02 09:55:00,63.36,63.36,63.15,63.18,28744.0,58.2696,58.2696,58.0764,58.104,28744.0
2023-03-02 10:00:00,63.2,63.49,63.16,63.31,8886.0,58.1224,58.3891,58.0856,58.2236,8886.0
2023-03-02 10:05:00,63.36,63.37,63.09,63.23,88022.0,58.2696,58.2788,58.0213,58.15,88022.0
2023-03-02 10:10:00,63.25,63.44,63.2,63.3,25837.0,58.1684,58.3431,58.1224,58.2144,25837.0
2023-03-02 10:15:00,63.29,63.4,63.23,63.23,27714.0,58.2052,58.3063,58.15,58.15,27714.0
2023-03-02 10:20:00,63.22,63.44,63.14,63.26,43027.0,58.1408,58.3431,58.0672,58.1776,43027.0
2023-03-02 10:25:00,63.27,63.58,63.22,63.54,21414.0,58.1868,58.4719,58.1408,58.4351,21414.0
2023-03-02 10:30:00,63.54,63.68,63.51,63.59,41683.0,58.4351,58.5639,58.4075,58.4811,41683.0
2023-03-02 10:35:00,63.57,63.74,63.57,63.58,10620.0,58.4627,58.619,58.4627,58.4719,10620.0
2023-03-02 10:40:00,63.6,63.76,63.6,63.75,7998.0,58.4903,58.6374,58.4903,58.6282,7998.0
2023-03-02 10:45:00,63.77,63.82,63.67,63.75,15010.0,58.6466,58.6926,58.5547,58.6282,15010.0
2023-03-02 10:50:00,63.75,63.89,63.75,63.82,2626.0,58.6282,58.757,58.6282,58.6926,2626.0
2023-03-02 10:55:00,63.82,63.82,63.73,63.73,12202.0,58.6926,58.6926,58.6098,58.6098,12202.0
2023-03-02 11:00:00,63.72,63.86,63.7,63.78,8719.0,58.6006,58.7294,58.5822,58.6558,8719.0
2023-03-02 11:05:00,63.73,63.83,63.7,63.73,9503.0,58.6098,58.7018,58.5822,58.6098,9503.0
2023-03-02 11:10:00,63.73,63.74,63.65,63.71,11787.0,58.6098,58.619,58.5363,58.5914,11787.0
2023-03-02 11:15:00,63.7,63.79,63.69,63.7,4282.0,58.5822,58.665,58.5731,58.5822,4282.0
2023-03-02 11:20:00,63.73,63.78,63.65,63.73,5944.0,58.6098,58.6558,58.5363,58.6098,5944.0
2023-03-02 11:25:00,63.71,63.73,63.57,63.58,7192.0,58.5914,58.6098,58.4627,58.4719,7192.0
2023-03-02 11:30:00,63.58,63.66,63.55,63.55,9918.0,58.4719,58.5455,58.4443,58.4443,9918.0
2023-03-02 11:35:00,63.61,63.63,63.44,63.48,11061.0,58.4995,58.5179,58.3431,58.3799,11061.0
2023-03-02 11:40:00,63.48,63.55,63.48,63.52,11890.0,58.3799,58.4443,58.3799,58.4167,11890.0
2023-03-02 11:45:00,63.5,63.6,63.5,63.56,8587.0,58.3983,58.4903,58.3983,58.4535,8587.0
2023-03-02 11:50:00,63.57,63.59,63.45,63.45,2724.0,58.4627,58.4811,58.3523,58.3523,2724.0
2023-03-02 11:55:00,63.45,63.55,63.43,63.53,3911.0,58.3523,58.4443,58.3339,58.4259,3911.0
2023-03-02 12:00:00,63.55,63.72,63.55,63.69,7860.0,58.4443,58.6006,58.4443,58.5731,7860.0
2023-03-02 12:05:00,63.69,63.69,63.61,63.66,8203.0,58.5731,58.5731,58.4995,58.5455,8203.0
2023-03-02 12:10:00,63.65,63.84,63.65,63.83,7186.0,58.5363,58.711,58.5363,58.7018,7186.0
2023-03-02 12:15:00,63.81,63.84,63.56,63.56,4878.0,58.6834,58.711,58.4535,58.4535,4878.0
2023-03-02 12:20:00,63.6,63.63,63.55,63.63,6369.0,58.4903,58.5179,58.4443,58.5179,6369.0
2023-03-02 12:25:00,63.63,63.76,63.62,63.76,4799.0,58.5179,58.6374,58.5087,58.6374,4799.0
2023-03-02 12:30:00,63.77,63.98,63.77,63.85,7271.0,58.6466,58.8398,58.6466,58.7202,7271.0
2023-03-02 12:35:00,63.82,63.85,63.74,63.75,33283.0,58.6926,58.7202,58.619,58.6282,33283.0
2023-03-02 12:40:00,63.76,63.81,63.69,63.78,11391.0,58.6374,58.6834,58.5731,58.6558,11391.0
2023-03-02 12:45:00,63.77,63.78,63.67,63.68,3827.0,58.6466,58.6558,58.5547,58.5639,3827.0
2023-03-02 12:50:00,63.68,63.79,63.68,63.77,4818.0,58.5639,58.665,58.5639,58.6466,4818.0
2023-03-02 12:55:00,63.79,63.85,63.74,63.83,11028.0,58.665,58.7202,58.619,58.7018,11028.0
2023-03-02 13:00:00,63.83,63.84,63.7,63.75,11827.0,58.7018,58.711,58.5822,58.6282,11827.0
2023-03-02 13:05:00,63.75,63.85,63.73,63.77,7637.0,58.6282,58.7202,58.6098,58.6466,7637.0
2023-03-02 13:10:00,63.78,63.84,63.77,63.79,4670.0,58.6558,58.711,58.6466,58.665,4670.0
2023-03-02 13:15:00,63.79,63.79,63.65,63.66,1947.0,58.665,58.665,58.5363,58.5455,1947.0
2023-03-02 13:20:00,63.66,63.67,63.57,63.57,8104.0,58.5455,58.5547,58.4627,58.4627,8104.0
2023-03-02 13:25:00,63.56,63.58,63.51,63.51,4348.0,58.4535,58.4719,58.4075,58.4075,4348.0
2023-03-02 13:30:00,63.53,63.56,63.52,63.54,6570.0,58.4259,58.4535,58.4167,58.4351,6570.0
2023-03-02 13:35:00,63.57,63.88,63.55,63.74,18009.0,58.4627,58.7478,58.4443,58.619,18009.0
2023-03-02 13:40:00,63.77,63.9,63.76,63.85,8999.0,58.6466,58.7662,58.6374,58.7202,8999.0
2023-03-02 13:45:00,63.85,64.02,63.81,64.02,7941.0,58.7202,58.8765,58.6834,58.8765,7941.0
2023-03-02 13:50:00,64.0,64.14,63.98,64.13,10024.0,58.8581,58.9869,58.8398,58.9777,10024.0
2023-03-02 13:55:00,64.14,64.28,64.13,64.28,3186.0,58.9869,59.1156,58.9777,59.1156,3186.0
2023-03-02 14:00:00,64.29,64.6,64.29,64.55,9110.0,59.1248,59.4099,59.1248,59.364,9110.0
2023-03-02 14:05:00,64.52,64.54,64.4,64.43,12100.0,59.3364,59.3548,59.226,59.2536,12100.0
2023-03-02 14:10:00,64.44,64.48,64.34,64.34,5932.0,59.2628,59.2996,59.1708,59.1708,5932.0
2023-03-02 14:15:00,64.34,64.46,64.32,64.46,5115.0,59.1708,59.2812,59.1524,59.2812,5115.0
2023-03-02 14:20:00,64.5,64.56,64.47,64.55,3737.0,59.318,59.3732,59.2904,59.364,3737.0
2023-03-02 14:25:00,64.58,64.77,64.58,64.77,8962.0,59.3915,59.5663,59.3915,59.5663,8962.0
2023-03-02 14:30:00,64.79,64.81,64.7,64.73,17898.0,59.5847,59.6031,59.5019,59.5295,17898.0
2023-03-02 14:35:00,64.71,64.71,64.53,64.58,66619.0,59.5111,59.5111,59.3456,59.3915,66619.0
2023-03-02 14:40:00,64.56,64.63,64.52,64.52,7625.0,59.3732,59.4375,59.3364,59.3364,7625.0
2023-03-02 14:45:00,64.5,64.59,64.5,64.56,8574.0,59.318,59.4007,59.318,59.3732,8574.0
2023-03-02 14:50:00,64.54,64.65,64.54,64.65,5311.0,59.3548,59.4559,59.3548,59.4559,5311.0
2023-03-02 14:55:00,64.65,64.73,64.65,64.7,12404.0,59.4559,59.5295,59.4559,59.5019,12404.0
2023-03-02 15:00:00,64.74,64.81,64.64,64.69,12657.0,59.5387,59.6031,59.4467,59.4927,12657.0
2023-03-02 15:05:00,64.67,64.77,64.64,64.75,9359.0,59.4743,59.5663,59.4467,59.5479,9359.0
2023-03-02 15:10:00,64.74,64.78,64.7,64.71,18775.0,59.5387,59.5755,59.5019,59.5111,18775.0
2023-03-02 15:15:00,64.72,64.87,64.71,64.72,13126.0,59.5203,59.6582,59.5111,59.5203,13126.0
2023-03-02 15:20:00,64.7,64.81,64.7,64.73,14749.0,59.5019,59.6031,59.5019,59.5295,14749.0
2023-03-02 15:25:00,64.75,64.84,64.75,64.84,19032.0,59.5479,59.6307,59.5479,59.6307,19032.0
2023-03-02 15:30:00,64.84,64.9,64.84,64.9,15006.0,59.6307,59.6858,59.6307,59.6858,15006.0
2023-03-02 15:35:00,64.9,65.12,64.89,65.09,13617.0,59.6858,59.8882,59.6766,59.8606,13617.0
2023-03-02 15:40:00,65.09,65.22,65.04,65.05,31267.0,59.8606,59.9801,59.8146,59.8238,31267.0
2023-03-02 15:45:00,65.05,65.08,64.87,64.87,24957.0,59.8238,59.8514,59.6582,59.6582,24957.0
2023-03-02 15:50:00,64.87,64.9,64.73,64.84,67770.0,59.6582,59.6858,59.5295,59.6307,67770.0
2023-03-02 15:55:00,64.85,64.95,64.8,64.84,204112.0,59.6399,59.7318,59.5939,59.6307,204112.0
2023-03-03 09:30:00,65.1,65.13,64.26,64.5,98949.0,59.8698,59.8974,59.0973,59.318,98949.0
2023-03-03 09:35:00,64.51,64.8,64.43,64.6,6371.0,59.3272,59.5939,59.2536,59.4099,6371.0
2023-03-03 09:40:00,64.59,64.66,64.4,64.4,7607.0,59.4007,59.4651,59.226,59.226,7607.0
2023-03-03 09:45:00,64.51,64.68,64.5,64.64,9041.0,59.3272,59.4835,59.318,59.4467,9041.0
2023-03-03 09:50:00,64.7,65.07,64.7,64.95,9226.0,59.5019,59.8422,59.5019,59.7318,9226.0
2023-03-03 09:55:00,64.98,65.09,64.92,64.94,7318.0,59.7594,59.8606,59.7042,59.7226,7318.0
2023-03-03 10:00:00,64.98,65.1,64.52,64.71,13006.0,59.7594,59.8698,59.3364,59.5111,13006.0
2023-03-03 10:05:00,64.69,64.69,64.39,64.39,85396.0,59.4927,59.4927,59.2168,59.2168,85396.0
2023-03-03 10:10:00,64.39,64.88,64.36,64.86,11868.0,59.2168,59.6674,59.1892,59.6491,11868.0
2023-03-03 10:15:00,64.9,65.01,64.86,64.86,6868.0,59.6858,59.787,59.6491,59.6491,6868.0
2023-03-03 10:20:00,64.86,64.92,64.77,64.9,2767.0,59.6491,59.7042,59.5663,59.6858,2767.0
2023-03-03 10:25:00,64.94,64.97,64.75,64.86,12263.0,59.7226,59.7502,59.5479,59.6491,12263.0
2023-03-03 10:30:00,64.87,64.9,64.72,64.77,13695.0,59.6582,59.6858,59.5203,59.5663,13695.0
2023-03-03 10:35:00,64.8,64.86,64.76,64.76,2641.0,59.5939,59.6491,59.5571,59.5571,2641.0
2023-03-03 10:40:00,64.73,64.86,64.7,64.73,11829.0,59.5295,59.6491,59.5019,59.5295,11829.0
2023-03-03 10:45:00,64.75,64.94,64.75,64.91,2374.0,59.5479,59.7226,59.5479,59.695,2374.0
2023-03-03 10:50:00,64.89,64.89,64.51,64.56,3570.0,59.6766,59.6766,59.3272,59.3732,3570.0
2023-03-03 10:55:00,64.58,64.62,64.44,64.5,5303.0,59.3915,59.4283,59.2628,59.318,5303.0
2023-03-03 11:00:00,64.5,64.54,64.41,64.49,9624.0,59.318,59.3548,59.2352,59.3088,9624.0
2023-03-03 11:05:00,64.51,64.57,64.48,64.52,6181.0,59.3272,59.3823,59.2996,59.3364,6181.0
2023-03-03 11:10:00,64.53,64.6,64.48,64.53,12872.0,59.3456,59.4099,59.2996,59.3456,12872.0
2023-03-03 11:15:00,64.52,64.76,64.49,64.66,14611.0,59.3364,59.5571,59.3088,59.4651,14611.0
2023-03-03 11:20:00,64.63,64.69,64.61,64.64,32877.0,59.4375,59.4927,59.4191,59.4467,32877.0
2023-03-03 11:25:00,64.62,64.67,64.52,64.58,11213.0,59.4283,59.4743,59.3364,59.3915,11213.0
2023-03-03 11:30:00,64.61,64.72,64.6,64.68,31047.0,59.4191,59.5203,59.4099,59.4835,31047.0
2023-03-03 11:35:00,64.71,64.74,64.61,64.66,5687.0,59.5111,59.5387,59.4191,59.4651,5687.0
2023-03-03 11:40:00,64.66,64.68,64.55,64.56,11397.0,59.4651,59.4835,59.364,59.3732,11397.0
2023-03-03 11:45:00,64.56,64.71,64.55,64.69,4555.0,59.3732,59.5111,59.364,59.4927,4555.0
2023-03-03 11:50:00,64.72,64.75,64.66,64.69,3677.0,59.5203,59.5479,59.4651,59.4927,3677.0
2023-03-03 11:55:00,64.69,64.83,64.67,64.8,10257.0,59.4927,59.6215,59.4743,59.5939,10257.0
2023-03-03 12:00:00,64.78,64.81,64.65,64.65,7086.0,59.5755,59.6031,59.4559,59.4559,7086.0
2023-03-03 12:05:00,64.68,64.72,64.61,64.67,4740.0,59.4835,59.5203,59.4191,59.4743,4740.0
2023-03-03 12:10:00,64.67,64.75,64.67,64.7,70813.0,59.4743,59.5479,59.4743,59.5019,70813.0
2023-03-03 12:15:00,64.7,64.74,64.65,64.7,11201.0,59.5019,59.5387,59.4559,59.5019,11201.0
2023-03-03 12:20:00,64.73,64.82,64.65,64.67,13649.0,59.5295,59.6123,59.4559,59.4743,13649.0
2023-03-03 12:25:00,64.66,64.66,64.58,64.59,5847.0,59.4651,59.4651,59.3915,59.4007,5847.0
2023-03-03 12:30:00,64.57,64.57,64.46,64.48,8980.0,59.3823,59.3823,59.2812,59.2996,8980.0
2023-03-03 12:35:00,64.47,64.5,64.3,64.3,8565.0,59.2904,59.318,59.134,59.134,8565.0
2023-03-03 12:40:00,64.29,64.34,64.26,64.26,4941.0,59.1248,59.1708,59.0973,59.0973,4941.0
2023-03-03 12:45:00,64.28,64.38,64.27,64.35,10605.0,59.1156,59.2076,59.1065,59.18,10605.0
2023-03-03 12:50:00,64.35,64.49,64.35,64.45,8515.0,59.18,59.3088,59.18,59.272,8515.0
2023-03-03 12:55:00,64.46,64.47,64.37,64.43,6926.0,59.2812,59.2904,59.1984,59.2536,6926.0
2023-03-03 13:00:00,64.44,64.44,64.36,64.4,8714.0,59.2628,59.2628,59.1892,59.226,8714.0
2023-03-03 13:05:00,64.39,64.4,64.31,64.34,7141.0,59.2168,59.226,59.1432,59.1708,7141.0
2023-03-03 13:10:00,64.34,64.34,64.22,64.23,11417.0,59.1708,59.1708,59.0605,59.0697,11417.0
2023-03-03 13:15:00,64.21,64.21,64.07,64.07,18435.0,59.0513,59.0513,58.9225,58.9225,18435.0
2023-03-03 13:20:00,64.08,64.34,64.06,64.31,19922.0,58.9317,59.1708,58.9133,59.1432,19922.0
2023-03-03 13:25:00,64.33,64.46,64.26,64.36,53576.0,59.1616,59.2812,59.0973,59.1892,53576.0
2023-03-03 13:30:00,64.38,64.52,64.37,64.44,14026.0,59.2076,59.3364,59.1984,59.2628,14026.0
2023-03-03 13:35:00,64.42,64.53,64.34,64.52,16859.0,59.2444,59.3456,59.1708,59.3364,16859.0
2023-03-03 13:40:00,64.49,64.5,64.38,64.39,10326.0,59.3088,59.318,59.2076,59.2168,10326.0
2023-03-03 13:45:00,64.35,64.42,64.31,64.36,4731.0,59.18,59.2444,59.1432,59.1892,4731.0
2023-03-03 13:50:00,64.36,64.39,64.32,64.32,7934.0,59.1892,59.2168,59.1524,59.1524,7934.0
2023-03-03 13:55:00,64.34,64.34,64.27,64.28,6679.0,59.1708,59.1708,59.1065,59.1156,6679.0
2023-03-03 14:00:00,64.3,64.31,64.24,64.29,6060.0,59.134,59.1432,59.0789,59.1248,6060.0
2023-03-03 14:05:00,64.3,64.41,64.28,64.4,7857.0,59.134,59.2352,59.1156,59.226,7857.0
2023-03-03 14:10:00,64.39,64.49,64.38,64.49,6465.0,59.2168,59.3088,59.2076,59.3088,6465.0
2023-03-03 14:15:00,64.5,64.58,64.49,64.58,8383.0,59.318,59.3915,59.3088,59.3915,8383.0
2023-03-03 14:20:00,64.58,64.68,64.58,64.67,4780.0,59.3915,59.4835,59.3915,59.4743,4780.0
2023-03-03 14:25:00,64.67,64.73,64.65,64.7,10528.0,59.4743,59.5295,59.4559,59.5019,10528.0
2023-03-03 14:30:00,64.72,64.76,64.65,64.76,18691.0,59.5203,59.5571,59.4559,59.5571,18691.0
2023-03-03 14:35:00,64.75,64.84,64.75,64.8,6595.0,59.5479,59.6307,59.5479,59.5939,6595.0
2023-03-03 14:40:00,64.79,64.87,64.78,64.85,11758.0,59.5847,59.6582,59.5755,59.6399,11758.0
2023-03-03 14:45:00,64.85,64.92,64.85,64.91,8964.0,59.6399,59.7042,59.6399,59.695,8964.0
2023-03-03 14:50:00,64.92,64.94,64.76,64.77,11311.0,59.7042,59.7226,59.5571,59.5663,11311.0
2023-03-03 14:55:00,64.76,64.82,64.73,64.78,9027.0,59.5571,59.6123,59.5295,59.5755,9027.0
2023-03-03 15:00:00,64.77,64.8,64.63,64.69,11906.0,59.5663,59.5939,59.4375,59.4927,11906.0
2023-03-03 15:05:00,64.68,64.8,64.67,64.8,8898.0,59.4835,59.5939,59.4743,59.5939,8898.0
2023-03-03 15:10:00,64.78,64.79,64.7,64.7,12147.0,59.5755,59.5847,59.5019,59.5019,12147.0
2023-03-03 15:15:00,64.7,64.72,64.63,64.7,8791.0,59.5019,59.5203,59.4375,59.5019,8791.0
2023-03-03 15:20:00,64.72,64.77,64.7,64.7,34807.0,59.5203,59.5663,59.5019,59.5019,34807.0
2023-03-03 15:25:00,64.69,64.69,64.55,64.69,12121.0,59.4927,59.4927,59.364,59.4927,12121.0
2023-03-03 15:30:00,64.7,64.82,64.67,64.75,17498.0,59.5019,59.6123,59.4743,59.5479,17498.0
2023-03-03 15:35:00,64.74,64.74,64.63,64.65,14373.0,59.5387,59.5387,59.4375,59.4559,14373.0
2023-03-03 15:40:00,64.64,64.66,64.55,64.56,157595.0,59.4467,59.4651,59.364,59.3732,157595.0
2023-03-03 15:45:00,64.56,64.64,64.5,64.57,19567.0,59.3732,59.4467,59.318,59.3823,19567.0
2023-03-03 15:50:00,64.56,64.72,64.54,64.58,93871.0,59.3732,59.5203,59.3548,59.3915,93871.0
2023-03-03 15:55:00,64.57,64.68,64.55,64.57,82526.0,59.3823,59.4835,59.364,59.3823,82526.0
2023-03-06 09:30:00,65.25,65.37,64.38,64.38,30644.0,60.0077,60.1181,59.2076,59.2076,30644.0
2023-03-06 09:35:00,64.37,64.49,64.27,64.49,107457.0,59.1984,59.3088,59.1065,59.3088,107457.0
2023-03-06 09:40:00,64.56,64.56,64.28,64.34,8928.0,59.3732,59.3732,59.1156,59.1708,8928.0
2023-03-06 09:45:00,64.31,64.31,63.95,63.99,3614.0,59.1432,59.1432,58.8122,58.8489,3614.0
2023-03-06 09:50:00,64.0,64.48,63.98,64.34,16385.0,58.8581,59.2996,58.8398,59.1708,16385.0
2023-03-06 09:55:00,64.34,64.49,64.25,64.49,15405.0,59.1708,59.3088,59.0881,59.3088,15405.0
2023-03-06 10:00:00,64.54,64.54,64.17,64.38,92218.0,59.3548,59.3548,59.0145,59.2076,92218.0
2023-03-06 10:05:00,64.39,64.74,64.35,64.64,43957.0,59.2168,59.5387,59.18,59.4467,43957.0
2023-03-06 10:10:00,64.64,64.95,64.6,64.95,50999.0,59.4467,59.7318,59.4099,59.7318,50999.0
2023-03-06 10:15:00,64.98,65.05,64.95,64.97,7651.0,59.7594,59.8238,59.7318,59.7502,7651.0
2023-03-06 10:20:00,65.01,65.04,64.8,64.87,7467.0,59.787,59.8146,59.5939,59.6582,7467.0
2023-03-06 10:25:00,64.86,64.9,64.79,64.79,7846.0,59.6491,59.6858,59.5847,59.5847,7846.0
2023-03-06 10:30:00,64.8,64.87,64.69,64.69,5775.0,59.5939,59.6582,59.4927,59.4927,5775.0
2023-03-06 10:35:00,64.67,64.79,64.63,64.78,6106.0,59.4743,59.5847,59.4375,59.5755,6106.0
2023-03-06 10:40:00,64.78,64.82,64.72,64.82,15200.0,59.5755,59.6123,59.5203,59.6123,15200.0
2023-03-06 10:45:00,64.85,64.88,64.71,64.73,11599.0,59.6399,59.6674,59.5111,59.5295,11599.0
2023-03-06 10:50:00,64.7,64.7,64.58,64.63,16450.0,59.5019,59.5019,59.3915,59.4375,16450.0
2023-03-06 10:55:00,64.64,64.68,64.53,64.53,13723.0,59.4467,59.4835,59.3456,59.3456,13723.0
2023-03-06 11:00:00,64.55,64.68,64.54,64.63,5862.0,59.364,59.4835,59.3548,59.4375,5862.0
2023-03-06 11:05:00,64.6,64.66,64.57,64.64,6149.0,59.4099,59.4651,59.3823,59.4467,6149.0
2023-03-06 11:10:00,64.63,64.71,64.61,64.71,4910.0,59.4375,59.5111,59.4191,59.5111,4910.0
2023-03-06 11:15:00,64.75,64.86,64.69,64.77,4981.0,59.5479,59.6491,59.4927,59.5663,4981.0
2023-03-06 11:20:00,64.77,64.77,64.51,64.53,5339.0,59.5663,59.5663,59.3272,59.3456,5339.0
2023-03-06 11:25:00,64.54,64.54,64.36,64.41,13472.0,59.3548,59.3548,59.1892,59.2352,13472.0
2023-03-06 11:30:00,64.42,64.48,64.38,64.44,14485.0,59.2444,59.2996,59.2076,59.2628,14485.0
2023-03-06 11:35:00,64.44,64.47,64.33,64.4,12989.0,59.2628,59.2904,59.1616,59.226,12989.0
2023-03-06 11:40:00,64.36,64.43,64.34,64.41,4551.0,59.1892,59.2536,59.1708,59.2352,4551.0
2023-03-06 11:45:00,64.39,64.39,64.17,64.22,4110.0,59.2168,59.2168,59.0145,59.0605,4110.0
2023-03-06 11:50:00,64.23,64.3,64.18,64.3,2856.0,59.0697,59.134,59.0237,59.134,2856.0
2023-03-06 11:55:00,64.3,64.3,64.22,64.27,6450.0,59.134,59.134,59.0605,59.1065,6450.0
2023-03-06 12:00:00,64.24,64.25,64.16,64.17,2200.0,59.0789,59.0881,59.0053,59.0145,2200.0
2023-03-06 12:05:00,64.16,64.21,64.14,64.2,4650.0,59.0053,59.0513,58.9869,59.0421,4650.0
2023-03-06 12:10:00,64.2,64.24,64.19,64.21,11362.0,59.0421,59.0789,59.0329,59.0513,11362.0
2023-03-06 12:15:00,64.22,64.23,64.12,64.14,2227.0,59.0605,59.0697,58.9685,58.9869,2227.0
2023-03-06 12:20:00,64.13,64.13,64.05,64.06,3724.0,58.9777,58.9777,58.9041,58.9133,3724.0
2023-03-06 12:25:00,64.03,64.03,63.99,64.02,3492.0,58.8857,58.8857,58.8489,58.8765,3492.0
2023-03-06 12:30:00,64.02,64.02,63.93,63.98,3811.0,58.8765,58.8765,58.7938,58.8398,3811.0
2023-03-06 12:35:00,63.95,64.0,63.91,63.92,4091.0,58.8122,58.8581,58.7754,58.7846,4091.0
2023-03-06 12:40:00,63.93,63.93,63.85,63.85,2369.0,58.7938,58.7938,58.7202,58.7202,2369.0
2023-03-06 12:45:00,63.8,63.81,63.58,63.58,18576.0,58.6742,58.6834,58.4719,58.4719,18576.0
2023-03-06 12:50:00,63.57,63.63,63.55,63.59,8459.0,58.4627,58.5179,58.4443,58.4811,8459.0
2023-03-06 12:55:00,63.57,63.62,63.54,63.59,5206.0,58.4627,58.5087,58.4351,58.4811,5206.0
2023-03-06 13:00:00,63.58,63.66,63.56,63.63,4508.0,58.4719,58.5455,58.4535,58.5179,4508.0
2023-03-06 13:05:00,63.63,63.68,63.62,63.65,4211.0,58.5179,58.5639,58.5087,58.5363,4211.0
2023-03-06 13:10:00,63.66,63.69,63.6,63.68,5000.0,58.5455,58.5731,58.4903,58.5639,5000.0
2023-03-06 13:15:00,63.66,63.66,63.55,63.62,6210.0,58.5455,58.5455,58.4443,58.5087,6210.0
2023-03-06 13:20:00,63.62,63.62,63.54,63.55,3312.0,58.5087,58.5087,58.4351,58.4443,3312.0
2023-03-06 13:25:00,63.52,63.59,63.45,63.57,66682.0,58.4167,58.4811,58.3523,58.4627,66682.0
2023-03-06 13:30:00,63.56,63.67,63.56,63.62,5562.0,58.4535,58.5547,58.4535,58.5087,5562.0
2023-03-06 13:35:00,63.62,63.65,63.51,63.61,7826.0,58.5087,58.5363,58.4075,58.4995,7826.0
2023-03-06 13:40:00,63.61,63.67,63.57,63.66,2600.0,58.4995,58.5547,58.4627,58.5455,2600.0
2023-03-06 13:45:00,63.63,63.63,63.53,63.54,4100.0,58.5179,58.5179,58.4259,58.4351,4100.0
2023-03-06 13:50:00,63.54,63.56,63.47,63.49,3982.0,58.4351,58.4535,58.3707,58.3891,3982.0
2023-03-06 13:55:00,63.5,63.53,63.44,63.46,8472.0,58.3983,58.4259,58.3431,58.3615,8472.0
2023-03-06 14:00:00,63.47,63.54,63.45,63.54,3763.0,58.3707,58.4351,58.3523,58.4351,3763.0
2023-03-06 14:05:00,63.52,63.57,63.5,63.51,5674.0,58.4167,58.4627,58.3983,58.4075,5674.0
2023-03-06 14:10:00,63.52,63.64,63.5,63.64,4103.0,58.4167,58.5271,58.3983,58.5271,4103.0
2023-03-06 14:15:00,63.62,63.62,63.44,63.46,10049.0,58.5087,58.5087,58.3431,58.3615,10049.0
2023-03-06 14:20:00,63.46,63.5,63.39,63.41,30040.0,58.3615,58.3983,58.2972,58.3155,30040.0
2023-03-06 14:25:00,63.39,63.39,63.27,63.34,12470.0,58.2972,58.2972,58.1868,58.2512,12470.0
2023-03-06 14:30:00,63.33,63.5,63.33,63.44,61623.0,58.242,58.3983,58.242,58.3431,61623.0
2023-03-06 14:35:00,63.44,63.55,63.41,63.48,8376.0,58.3431,58.4443,58.3155,58.3799,8376.0
2023-03-06 14:40:00,63.48,63.53,63.46,63.53,6128.0,58.3799,58.4259,58.3615,58.4259,6128.0
2023-03-06 14:45:00,63.52,63.52,63.41,63.42,6859.0,58.4167,58.4167,58.3155,58.3247,6859.0
2023-03-06 14:50:00,63.4,63.42,63.38,63.4,5828.0,58.3063,58.3247,58.288,58.3063,5828.0
2023-03-06 14:55:00,63.41,63.49,63.4,63.49,7799.0,58.3155,58.3891,58.3063,58.3891,7799.0
2023-03-06 15:00:00,63.51,63.56,63.45,63.5,8418.0,58.4075,58.4535,58.3523,58.3983,8418.0
2023-03-06 15:05:00,63.49,63.55,63.45,63.49,8042.0,58.3891,58.4443,58.3523,58.3891,8042.0
2023-03-06 15:10:00,63.48,63.49,63.29,63.32,10440.0,58.3799,58.3891,58.2052,58.2328,10440.0
2023-03-06 15:15:00,63.31,63.31,63.18,63.25,13035.0,58.2236,58.2236,58.104,58.1684,13035.0
2023-03-06 15:20:00,63.24,63.24,63.14,63.18,12234.0,58.1592,58.1592,58.0672,58.104,12234.0
2023-03-06 15:25:00,63.18,63.22,63.14,63.16,13367.0,58.104,58.1408,58.0672,58.0856,13367.0
2023-03-06 15:30:00,63.17,63.35,63.17,63.28,27084.0,58.0948,58.2604,58.0948,58.196,27084.0
2023-03-06 15:35:00,63.28,63.28,63.18,63.21,18163.0,58.196,58.196,58.104,58.1316,18163.0
2023-03-06 15:40:00,63.21,63.24,63.13,63.22,31725.0,58.1316,58.1592,58.058,58.1408,31725.0
2023-03-06 15:45:00,63.2,63.26,63.14,63.26,33120.0,58.1224,58.1776,58.0672,58.1776,33120.0
2023-03-06 15:50:00,63.26,63.36,63.22,63.35,48935.0,58.1776,58.2696,58.1408,58.2604,48935.0
2023-03-06 15:55:00,63.35,63.35,63.24,63.32,108623.0,58.2604,58.2604,58.1592,58.2328,108623.0
2023-03-07 09:30:00,62.94,63.14,62.7,62.88,21669.0,57.8833,58.0672,57.6626,57.8281,21669.0
2023-03-07 09:35:00,62.79,63.21,62.79,63.01,10465.0,57.7454,58.1316,57.7454,57.9477,10465.0
2023-03-07 09:40:00,62.95,62.95,62.79,62.88,4959.0,57.8925,57.8925,57.7454,57.8281,4959.0
2023-03-07 09:45:00,62.83,62.89,62.79,62.86,2841.0,57.7821,57.8373,57.7454,57.8097,2841.0
2023-03-07 09:50:00,62.81,63.09,62.81,62.99,14877.0,57.7638,58.0213,57.7638,57.9293,14877.0
2023-03-07 09:55:00,63.08,63.08,62.47,62.65,59659.0,58.0121,58.0121,57.4511,57.6166,59659.0
2023-03-07 10:00:00,62.61,62.68,62.23,62.24,24801.0,57.5798,57.6442,57.2303,57.2395,24801.0
2023-03-07 10:05:00,62.19,62.38,61.96,62.06,17440.0,57.1936,57.3683,56.982,57.074,17440.0
2023-03-07 10:10:00,62.07,62.48,62.03,62.34,13573.0,57.0832,57.4603,57.0464,57.3315,13573.0
2023-03-07 10:15:00,62.29,62.41,62.18,62.34,7284.0,57.2855,57.3959,57.1844,57.3315,7284.0
2023-03-07 10:20:00,62.36,62.64,62.29,62.54,6834.0,57.3499,57.6074,57.2855,57.5154,6834.0
2023-03-07 10:25:00,62.52,62.58,62.24,62.27,7184.0,57.497,57.5522,57.2395,57.2671,7184.0
2023-03-07 10:30:00,62.28,62.52,62.24,62.48,10421.0,57.2763,57.497,57.2395,57.4603,10421.0
2023-03-07 10:35:00,62.42,62.67,62.39,62.41,11231.0,57.4051,57.635,57.3775,57.3959,11231.0
2023-03-07 10:40:00,62.41,62.43,62.23,62.26,9689.0,57.3959,57.4143,57.2303,57.2579,9689.0
2023-03-07 10:45:00,62.23,62.52,62.2,62.35,10691.0,57.2303,57.497,57.2028,57.3407,10691.0
2023-03-07 10:50:00,62.35,62.35,62.03,62.15,10456.0,57.3407,57.3407,57.0464,57.1568,10456.0
2023-03-07 10:55:00,62.19,62.2,62.02,62.02,7328.0,57.1936,57.2028,57.0372,57.0372,7328.0
2023-03-07 11:00:00,62.02,62.19,61.98,62.11,19551.0,57.0372,57.1936,57.0004,57.12,19551.0
2023-03-07 11:05:00,62.11,62.19,62.06,62.1,10843.0,57.12,57.1936,57.074,57.1108,10843.0
2023-03-07 11:10:00,62.12,62.25,62.07,62.07,10008.0,57.1292,57.2487,57.0832,57.0832,10008.0
2023-03-07 11:15:00,62.04,62.05,61.91,61.99,8667.0,57.0556,57.0648,56.9361,57.0096,8667.0
2023-03-07 11:20:00,61.98,62.15,61.92,62.04,15568.0,57.0004,57.1568,56.9453,57.0556,15568.0
2023-03-07 11:25:00,62.07,62.16,62.03,62.15,18000.0,57.0832,57.166,57.0464,57.1568,18000.0
2023-03-07 11:30:00,62.17,62.24,62.17,62.18,15381.0,57.1752,57.2395,57.1752,57.1844,15381.0
2023-03-07 11:35:00,62.18,62.34,62.18,62.33,7544.0,57.1844,57.3315,57.1844,57.3223,7544.0
2023-03-07 11:40:00,62.33,62.5,62.26,62.48,12040.0,57.3223,57.4787,57.2579,57.4603,12040.0
2023-03-07 11:45:00,62.5,62.51,62.42,62.49,5760.0,57.4787,57.4879,57.4051,57.4695,5760.0
2023-03-07 11:50:00,62.5,62.51,62.27,62.27,3422.0,57.4787,57.4879,57.2671,57.2671,3422.0
2023-03-07 11:55:00,62.22,62.29,62.21,62.26,14200.0,57.2212,57.2855,57.212,57.2579,14200.0
2023-03-07 12:00:00,62.25,62.3,62.23,62.25,9493.0,57.2487,57.2947,57.2303,57.2487,9493.0
2023-03-07 12:05:00,62.25,62.32,62.23,62.26,14444.0,57.2487,57.3131,57.2303,57.2579,14444.0
2023-03-07 12:10:00,62.28,62.32,62.2,62.27,9224.0,57.2763,57.3131,57.2028,57.2671,9224.0
2023-03-07 12:15:00,62.27,62.44,62.27,62.42,36303.0,57.2671,57.4235,57.2671,57.4051,36303.0
2023-03-07 12:20:00,62.46,62.69,62.38,62.52,26500.0,57.4419,57.6534,57.3683,57.497,26500.0
2023-03-07 12:25:00,62.54,62.81,62.54,62.75,63252.0,57.5154,57.7638,57.5154,57.7086,63252.0
2023-03-07 12:30:00,62.75,63.02,62.73,63.02,39316.0,57.7086,57.9569,57.6902,57.9569,39316.0
2023-03-07 12:35:00,63.02,63.02,62.72,62.8,11333.0,57.9569,57.9569,57.681,57.7546,11333.0
2023-03-07 12:40:00,62.78,62.8,62.69,62.73,5491.0,57.7362,57.7546,57.6534,57.6902,5491.0
2023-03-07 12:45:00,62.74,62.89,62.72,62.89,7756.0,57.6994,57.8373,57.681,57.8373,7756.0
2023-03-07 12:50:00,62.86,62.89,62.69,62.69,5625.0,57.8097,57.8373,57.6534,57.6534,5625.0
2023-03-07 12:55:00,62.66,62.69,62.59,62.65,5150.0,57.6258,57.6534,57.5614,57.6166,5150.0
2023-03-07 13:00:00,62.6,62.67,62.48,62.48,4706.0,57.5706,57.635,57.4603,57.4603,4706.0
2023-03-07 13:05:00,62.47,62.51,62.41,62.46,7150.0,57.4511,57.4879,57.3959,57.4419,7150.0
2023-03-07 13:10:00,62.46,62.49,62.41,62.44,4445.0,57.4419,57.4695,57.3959,57.4235,4445.0
2023-03-07 13:15:00,62.41,62.44,62.37,62.39,7884.0,57.3959,57.4235,57.3591,57.3775,7884.0
2023-03-07 13:20:00,62.41,62.42,62.31,62.33,7991.0,57.3959,57.4051,57.3039,57.3223,7991.0
2023-03-07 13:25:00,62.34,62.39,62.31,62.36,8442.0,57.3315,57.3775,57.3039,57.3499,8442.0
2023-03-07 13:30:00,62.37,62.51,62.36,62.36,9333.0,57.3591,57.4879,57.3499,57.3499,9333.0
2023-03-07 13:35:00,62.36,62.42,62.3,62.37,11267.0,57.3499,57.4051,57.2947,57.3591,11267.0
2023-03-07 13:40:00,62.41,62.41,62.3,62.3,8289.0,57.3959,57.3959,57.2947,57.2947,8289.0
2023-03-07 13:45:00,62.28,62.32,62.2,62.29,69661.0,57.2763,57.3131,57.2028,57.2855,69661.0
2023-03-07 13:50:00,62.29,62.35,62.25,62.31,15915.0,57.2855,57.3407,57.2487,57.3039,15915.0
2023-03-07 13:55:00,62.32,62.33,62.23,62.26,11107.0,57.3131,57.3223,57.2303,57.2579,11107.0
2023-03-07 14:00:00,62.26,62.37,62.24,62.36,8895.0,57.2579,57.3591,57.2395,57.3499,8895.0
2023-03-07 14:05:00,62.34,62.35,62.24,62.25,3865.0,57.3315,57.3407,57.2395,57.2487,3865.0
2023-03-07 14:10:00,62.24,62.32,62.22,62.28,17152.0,57.2395,57.3131,57.2212,57.2763,17152.0
2023-03-07 14:15:00,62.25,62.3,62.22,62.29,19578.0,57.2487,57.2947,57.2212,57.2855,19578.0
2023-03-07 14:20:00,62.31,62.31,62.13,62.15,15816.0,57.3039,57.3039,57.1384,57.1568,15816.0
2023-03-07 14:25:00,62.16,62.2,62.1,62.2,17267.0,57.166,57.2028,57.1108,57.2028,17267.0
2023-03-07 14:30:00,62.2,62.25,62.0,62.07,25832.0,57.2028,57.2487,57.0188,57.0832,25832.0
2023-03-07 14:35:00,62.06,62.16,62.04,62.15,17009.0,57.074,57.166,57.0556,57.1568,17009.0
2023-03-07 14:40:00,62.15,62.15,61.92,61.92,14756.0,57.1568,57.1568,56.9453,56.9453,14756.0
2023-03-07 14:45:00,61.92,62.0,61.9,61.93,12180.0,56.9453,57.0188,56.9269,56.9545,12180.0
2023-03-07 14:50:00,61.92,61.97,61.9,61.95,9882.0,56.9453,56.9912,56.9269,56.9728,9882.0
2023-03-07 14:55:00,61.95,61.97,61.91,61.93,10862.0,56.9728,56.9912,56.9361,56.9545,10862.0
2023-03-07 15:00:00,61.93,61.98,61.92,61.93,11688.0,56.9545,57.0004,56.9453,56.9545,11688.0
2023-03-07 15:05:00,61.94,61.99,61.82,61.83,13799.0,56.9636,57.0096,56.8533,56.8625,13799.0
2023-03-07 15:10:00,61.83,62.04,61.83,62.0,23332.0,56.8625,57.0556,56.8625,57.0188,23332.0
2023-03-07 15:15:00,62.0,62.1,61.93,61.94,14398.0,57.0188,57.1108,56.9545,56.9636,14398.0
2023-03-07 15:20:00,61.89,61.96,61.84,61.9,16125.0,56.9177,56.982,56.8717,56.9269,16125.0
2023-03-07 15:25:00,61.89,61.89,61.81,61.83,25034.0,56.9177,56.9177,56.8441,56.8625,25034.0
2023-03-07 15:30:00,61.85,62.02,61.82,61.98,29278.0,56.8809,57.0372,56.8533,57.0004,29278.0
2023-03-07 15:35:00,61.98,62.1,61.97,62.06,24697.0,57.0004,57.1108,56.9912,57.074,24697.0
2023-03-07 15:40:00,62.07,62.13,62.06,62.09,37656.0,57.0832,57.1384,57.074,57.1016,37656.0
2023-03-07 15:45:00,62.08,62.12,62.05,62.12,52492.0,57.0924,57.1292,57.0648,57.1292,52492.0
2023-03-07 15:50:00,62.11,62.19,62.0,62.17,123407.0,57.12,57.1936,57.0188,57.1752,123407.0
2023-03-07 15:55:00,62.17,62.23,62.09,62.14,160868.0,57.1752,57.2303,57.1016,57.1476,160868.0
2023-03-08 09:30:00,62.63,62.79,62.26,62.54,97822.0,57.5982,57.7454,57.2579,57.5154,97822.0
2023-03-08 09:35:00,62.52,62.8,62.4,62.53,13325.0,57.497,57.7546,57.3867,57.5062,13325.0
2023-03-08 09:40:00,62.46,62.72,62.38,62.49,5618.0,57.4419,57.681,57.3683,57.4695,5618.0
2023-03-08 09:45:00,62.41,62.66,62.38,62.66,3794.0,57.3959,57.6258,57.3683,57.6258,3794.0
2023-03-08 09:50:00,62.56,62.7,62.48,62.49,5631.0,57.5338,57.6626,57.4603,57.4695,5631.0
2023-03-08 09:55:00,62.54,62.7,62.47,62.58,13347.0,57.5154,57.6626,57.4511,57.5522,13347.0
2023-03-08 10:00:00,62.59,62.63,61.99,62.43,42124.0,57.5614,57.5982,57.0096,57.4143,42124.0
2023-03-08 10:05:00,62.38,62.53,62.27,62.48,74215.0,57.3683,57.5062,57.2671,57.4603,74215.0
2023-03-08 10:10:00,62.46,62.66,62.46,62.54,13598.0,57.4419,57.6258,57.4419,57.5154,13598.0
2023-03-08 10:15:00,62.53,62.84,62.42,62.8,25353.0,57.5062,57.7913,57.4051,57.7546,25353.0
2023-03-08 10:20:00,62.85,63.1,62.74,63.1,26408.0,57.8005,58.0305,57.6994,58.0305,26408.0
2023-03-08 10:25:00,63.07,63.15,62.88,62.91,21905.0,58.0029,58.0764,57.8281,57.8557,21905.0
2023-03-08 10:30:00,62.9,63.32,62.79,63.28,54731.0,57.8465,58.2328,57.7454,58.196,54731.0
2023-03-08 10:35:00,63.28,63.44,63.18,63.36,20070.0,58.196,58.3431,58.104,58.2696,20070.0
2023-03-08 10:40:00,63.35,63.38,63.26,63.27,19471.0,58.2604,58.288,58.1776,58.1868,19471.0
2023-03-08 10:45:00,63.28,63.38,63.07,63.07,21593.0,58.196,58.288,58.0029,58.0029,21593.0
2023-03-08 10:50:00,63.07,63.08,62.84,62.97,18493.0,58.0029,58.0121,57.7913,57.9109,18493.0
2023-03-08 10:55:00,62.96,63.09,62.89,63.05,20631.0,57.9017,58.0213,57.8373,57.9845,20631.0
2023-03-08 11:00:00,63.06,63.2,63.05,63.19,8553.0,57.9937,58.1224,57.9845,58.1132,8553.0
2023-03-08 11:05:00,63.24,63.34,63.18,63.19,7912.0,58.1592,58.2512,58.104,58.1132,7912.0
2023-03-08 11:10:00,63.19,63.23,63.12,63.17,12689.0,58.1132,58.15,58.0488,58.0948,12689.0
2023-03-08 11:15:00,63.18,63.27,63.16,63.23,11214.0,58.104,58.1868,58.0856,58.15,11214.0
2023-03-08 11:20:00,63.2,63.3,63.19,63.21,8198.0,58.1224,58.2144,58.1132,58.1316,8198.0
2023-03-08 11:25:00,63.22,63.32,63.16,63.2,12263.0,58.1408,58.2328,58.0856,58.1224,12263.0
2023-03-08 11:30:00,63.21,63.24,63.01,63.03,15562.0,58.1316,58.1592,57.9477,57.9661,15562.0
2023-03-08 11:35:00,63.01,63.14,62.97,63.14,10637.0,57.9477,58.0672,57.9109,58.0672,10637.0
2023-03-08 11:40:00,63.14,63.31,63.11,63.31,12376.0,58.0672,58.2236,58.0396,58.2236,12376.0
2023-03-08 11:45:00,63.32,63.48,63.27,63.42,16674.0,58.2328,58.3799,58.1868,58.3247,16674.0
2023-03-08 11:50:00,63.42,63.53,63.38,63.47,15776.0,58.3247,58.4259,58.288,58.3707,15776.0
2023-03-08 11:55:00,63.47,63.55,63.41,63.55,15861.0,58.3707,58.4443,58.3155,58.4443,15861.0
2023-03-08 12:00:00,63.57,63.62,63.53,63.61,9332.0,58.4627,58.5087,58.4259,58.4995,9332.0
2023-03-08 12:05:00,63.61,63.68,63.5,63.54,9301.0,58.4995,58.5639,58.3983,58.4351,9301.0
2023-03-08 12:10:00,63.54,63.59,63.5,63.55,7115.0,58.4351,58.4811,58.3983,58.4443,7115.0
2023-03-08 12:15:00,63.57,63.57,63.4,63.5,8375.0,58.4627,58.4627,58.3063,58.3983,8375.0
2023-03-08 12:20:00,63.54,63.56,63.36,63.36,8711.0,58.4351,58.4535,58.2696,58.2696,8711.0
2023-03-08 12:25:00,63.37,63.37,63.25,63.25,15186.0,58.2788,58.2788,58.1684,58.1684,15186.0
2023-03-08 12:30:00,63.25,63.25,63.07,63.2,6635.0,58.1684,58.1684,58.0029,58.1224,6635.0
2023-03-08 12:35:00,63.2,63.39,63.16,63.33,6568.0,58.1224,58.2972,58.0856,58.242,6568.0
2023-03-08 12:40:00,63.36,63.39,63.34,63.36,8069.0,58.2696,58.2972,58.2512,58.2696,8069.0
2023-03-08 12:45:00,63.35,63.42,63.28,63.32,5088.0,58.2604,58.3247,58.196,58.2328,5088.0
2023-03-08 12:50:00,63.32,63.38,63.29,63.36,5669.0,58.2328,58.288,58.2052,58.2696,5669.0
2023-03-08 12:55:00,63.36,63.44,63.27,63.44,7393.0,58.2696,58.3431,58.1868,58.3431,7393.0
2023-03-08 13:00:00,63.47,63.57,63.4,63.48,11837.0,58.3707,58.4627,58.3063,58.3799,11837.0
2023-03-08 13:05:00,63.51,63.53,63.39,63.43,5428.0,58.4075,58.4259,58.2972,58.3339,5428.0
2023-03-08 13:10:00,63.48,63.53,63.4,63.48,6558.0,58.3799,58.4259,58.3063,58.3799,6558.0
2023-03-08 13:15:00,63.48,63.53,63.45,63.5,18992.0,58.3799,58.4259,58.3523,58.3983,18992.0
2023-03-08 13:20:00,63.48,63.63,63.47,63.55,12948.0,58.3799,58.5179,58.3707,58.4443,12948.0
2023-03-08 13:25:00,63.53,63.57,63.45,63.5,21582.0,58.4259,58.4627,58.3523,58.3983,21582.0
2023-03-08 13:30:00,63.5,63.81,63.2,63.47,148655.0,58.3983,58.6834,58.1224,58.3707,148655.0
2023-03-08 13:35:00,63.5,63.75,63.45,63.5,170197.0,58.3983,58.6282,58.3523,58.3983,170197.0
2023-03-08 13:40:00,63.51,63.52,62.1,62.62,252163.0,58.4075,58.4167,57.1108,57.589,252163.0
2023-03-08 13:45:00,62.6,62.79,62.29,62.33,75378.0,57.5706,57.7454,57.2855,57.3223,75378.0
2023-03-08 13:50:00,62.31,62.63,62.17,62.48,52491.0,57.3039,57.5982,57.1752,57.4603,52491.0
2023-03-08 13:55:00,62.51,62.7,62.46,62.58,32581.0,57.4879,57.6626,57.4419,57.5522,32581.0
2023-03-08 14:00:00,62.58,62.92,62.49,62.92,18695.0,57.5522,57.8649,57.4695,57.8649,18695.0
2023-03-08 14:05:00,62.91,62.91,62.75,62.87,13334.0,57.8557,57.8557,57.7086,57.8189,13334.0
2023-03-08 14:10:00,62.88,62.92,62.76,62.78,11467.0,57.8281,57.8649,57.7178,57.7362,11467.0
2023-03-08 14:15:00,62.76,62.76,62.62,62.65,11987.0,57.7178,57.7178,57.589,57.6166,11987.0
2023-03-08 14:20:00,62.66,62.97,62.65,62.97,10607.0,57.6258,57.9109,57.6166,57.9109,10607.0
2023-03-08 14:25:00,62.97,63.14,62.95,63.13,30351.0,57.9109,58.0672,57.8925,58.058,30351.0
2023-03-08 14:30:00,63.16,63.22,62.99,63.06,40361.0,58.0856,58.1408,57.9293,57.9937,40361.0
2023-03-08 14:35:00,63.07,63.14,63.0,63.02,12971.0,58.0029,58.0672,57.9385,57.9569,12971.0
2023-03-08 14:40:00,63.02,63.29,63.01,63.19,39245.0,57.9569,58.2052,57.9477,58.1132,39245.0
2023-03-08 14:45:00,63.2,63.21,63.0,63.03,13588.0,58.1224,58.1316,57.9385,57.9661,13588.0
2023-03-08 14:50:00,63.02,63.05,62.95,62.99,34279.0,57.9569,57.9845,57.8925,57.9293,34279.0
2023-03-08 14:55:00,62.98,62.98,62.89,62.9,15144.0,57.9201,57.9201,57.8373,57.8465,15144.0
2023-03-08 15:00:00,62.9,62.95,62.86,62.89,27797.0,57.8465,57.8925,57.8097,57.8373,27797.0
2023-03-08 15:05:00,62.89,62.95,62.78,62.95,27585.0,57.8373,57.8925,57.7362,57.8925,27585.0
2023-03-08 15:10:00,62.95,63.21,62.92,63.21,24653.0,57.8925,58.1316,57.8649,58.1316,24653.0
2023-03-08 15:15:00,63.2,63.22,63.13,63.22,15129.0,58.1224,58.1408,58.058,58.1408,15129.0
2023-03-08 15:20:00,63.22,63.28,63.2,63.2,18381.0,58.1408,58.196,58.1224,58.1224,18381.0
2023-03-08 15:25:00,63.21,63.21,63.1,63.21,14982.0,58.1316,58.1316,58.0305,58.1316,14982.0
2023-03-08 15:30:00,63.21,63.35,63.21,63.27,24997.0,58.1316,58.2604,58.1316,58.1868,24997.0
2023-03-08 15:35:00,63.27,63.45,63.26,63.44,22897.0,58.1868,58.3523,58.1776,58.3431,22897.0
2023-03-08 15:40:00,63.46,63.64,63.45,63.63,45851.0,58.3615,58.5271,58.3523,58.5179,45851.0
2023-03-08 15:45:00,63.62,63.78,63.57,63.65,53802.0,58.5087,58.6558,58.4627,58.5363,53802.0
2023-03-08 15:50:00,63.64,63.64,63.45,63.56,81138.0,58.5271,58.5271,58.3523,58.4535,81138.0
2023-03-08 15:55:00,63.56,63.67,63.51,63.64,119172.0,58.4535,58.5547,58.4075,58.5271,119172.0
2023-03-09 09:30:00,63.13,63.55,63.13,63.5,29577.0,58.058,58.4443,58.058,58.3983,29577.0
2023-03-09 09:35:00,63.45,63.71,63.17,63.38,11378.0,58.3523,58.5914,58.0948,58.288,11378.0
2023-03-09 09:40:00,63.39,63.9,63.31,63.7,25972.0,58.2972,58.7662,58.2236,58.5822,25972.0
2023-03-09 09:45:00,63.72,63.89,63.61,63.8,32405.0,58.6006,58.757,58.4995,58.6742,32405.0
2023-03-09 09:50:00,63.81,64.0,63.75,63.9,16760.0,58.6834,58.8581,58.6282,58.7662,16760.0
2023-03-09 09:55:00,63.88,64.34,63.88,64.31,10963.0,58.7478,59.1708,58.7478,59.1432,10963.0
2023-03-09 10:00:00,64.3,64.57,64.3,64.48,50258.0,59.134,59.3823,59.134,59.2996,50258.0
2023-03-09 10:05:00,64.51,64.59,64.43,64.52,15283.0,59.3272,59.4007,59.2536,59.3364,15283.0
2023-03-09 10:10:00,64.52,64.56,64.3,64.39,11240.0,59.3364,59.3732,59.134,59.2168,11240.0
2023-03-09 10:15:00,64.39,64.39,64.04,64.04,9569.0,59.2168,59.2168,58.8949,58.8949,9569.0
2023-03-09 10:20:00,64.03,64.18,64.03,64.16,9316.0,58.8857,59.0237,58.8857,59.0053,9316.0
2023-03-09 10:25:00,64.18,64.32,64.11,64.3,9574.0,59.0237,59.1524,58.9593,59.134,9574.0
2023-03-09 10:30:00,64.32,64.36,64.21,64.31,10113.0,59.1524,59.1892,59.0513,59.1432,10113.0
2023-03-09 10:35:00,64.33,64.45,64.29,64.37,8707.0,59.1616,59.272,59.1248,59.1984,8707.0
2023-03-09 10:40:00,64.38,64.38,64.2,64.3,9831.0,59.2076,59.2076,59.0421,59.134,9831.0
2023-03-09 10:45:00,64.26,64.41,64.23,64.37,31322.0,59.0973,59.2352,59.0697,59.1984,31322.0
2023-03-09 10:50:00,64.37,64.46,64.23,64.42,8703.0,59.1984,59.2812,59.0697,59.2444,8703.0
2023-03-09 10:55:00,64.4,64.41,64.28,64.3,12980.0,59.226,59.2352,59.1156,59.134,12980.0
2023-03-09 11:00:00,64.29,64.31,64.09,64.23,20319.0,59.1248,59.1432,58.9409,59.0697,20319.0
2023-03-09 11:05:00,64.28,64.36,64.2,64.29,6851.0,59.1156,59.1892,59.0421,59.1248,6851.0
2023-03-09 11:10:00,64.29,64.37,64.25,64.32,10454.0,59.1248,59.1984,59.0881,59.1524,10454.0
2023-03-09 11:15:00,64.37,64.45,64.28,64.28,20398.0,59.1984,59.272,59.1156,59.1156,20398.0
2023-03-09 11:20:00,64.26,64.41,64.07,64.36,17669.0,59.0973,59.2352,58.9225,59.1892,17669.0
2023-03-09 11:25:00,64.36,64.36,64.22,64.28,8707.0,59.1892,59.1892,59.0605,59.1156,8707.0
2023-03-09 11:30:00,64.32,64.4,64.17,64.17,11626.0,59.1524,59.226,59.0145,59.0145,11626.0
2023-03-09 11:35:00,64.2,64.25,64.16,64.22,6953.0,59.0421,59.0881,59.0053,59.0605,6953.0
2023-03-09 11:40:00,64.24,64.33,64.21,64.21,11565.0,59.0789,59.1616,59.0513,59.0513,11565.0
2023-03-09 11:45:00,64.21,64.24,64.03,64.09,20914.0,59.0513,59.0789,58.8857,58.9409,20914.0
2023-03-09 11:50:00,64.06,64.18,64.0,64.17,9960.0,58.9133,59.0237,58.8581,59.0145,9960.0
2023-03-09 11:55:00,64.17,64.18,63.98,64.0,5049.0,59.0145,59.0237,58.8398,58.8581,5049.0
2023-03-09 12:00:00,64.0,64.02,63.85,63.95,11654.0,58.8581,58.8765,58.7202,58.8122,11654.0
2023-03-09 12:05:00,63.98,64.01,63.91,63.99,10336.0,58.8398,58.8673,58.7754,58.8489,10336.0
2023-03-09 12:10:00,64.0,64.02,63.96,63.98,8702.0,58.8581,58.8765,58.8214,58.8398,8702.0
2023-03-09 12:15:00,64.0,64.16,64.0,64.16,7598.0,58.8581,59.0053,58.8581,59.0053,7598.0
2023-03-09 12:20:00,64.13,64.22,64.12,64.16,7926.0,58.9777,59.0605,58.9685,59.0053,7926.0
2023-03-09 12:25:00,64.18,64.31,64.14,64.28,6942.0,59.0237,59.1432,58.9869,59.1156,6942.0
2023-03-09 12:30:00,64.28,64.37,64.22,64.37,11020.0,59.1156,59.1984,59.0605,59.1984,11020.0
2023-03-09 12:35:00,64.33,64.48,64.27,64.48,18417.0,59.1616,59.2996,59.1065,59.2996,18417.0
2023-03-09 12:40:00,64.49,64.72,64.46,64.68,45756.0,59.3088,59.5203,59.2812,59.4835,45756.0
2023-03-09 12:45:00,64.69,64.77,64.53,64.64,79571.0,59.4927,59.5663,59.3456,59.4467,79571.0
2023-03-09 12:50:00,64.64,64.82,64.61,64.78,26519.0,59.4467,59.6123,59.4191,59.5755,26519.0
2023-03-09 12:55:00,64.81,64.81,64.52,64.7,29825.0,59.6031,59.6031,59.3364,59.5019,29825.0
2023-03-09 13:00:00,64.68,64.72,64.57,64.66,16413.0,59.4835,59.5203,59.3823,59.4651,16413.0
2023-03-09 13:05:00,64.67,64.72,64.47,64.48,15735.0,59.4743,59.5203,59.2904,59.2996,15735.0
2023-03-09 13:10:00,64.46,64.49,64.27,64.28,24469.0,59.2812,59.3088,59.1065,59.1156,24469.0
2023-03-09 13:15:00,64.26,64.26,64.05,64.13,19375.0,59.0973,59.0973,58.9041,58.9777,19375.0
2023-03-09 13:20:00,64.13,64.2,63.97,63.99,8567.0,58.9777,59.0421,58.8306,58.8489,8567.0
2023-03-09 13:25:00,63.96,64.04,63.85,64.04,15152.0,58.8214,58.8949,58.7202,58.8949,15152.0
2023-03-09 13:30:00,64.03,64.15,64.01,64.13,11347.0,58.8857,58.9961,58.8673,58.9777,11347.0
2023-03-09 13:35:00,64.15,64.22,64.08,64.1,12214.0,58.9961,59.0605,58.9317,58.9501,12214.0
2023-03-09 13:40:00,64.11,64.29,64.1,64.28,9124.0,58.9593,59.1248,58.9501,59.1156,9124.0
2023-03-09 13:45:00,64.3,64.42,64.24,64.31,47888.0,59.134,59.2444,59.0789,59.1432,47888.0
2023-03-09 13:50:00,64.3,64.37,64.17,64.35,27686.0,59.134,59.1984,59.0145,59.18,27686.0
2023-03-09 13:55:00,64.35,64.41,64.28,64.31,13197.0,59.18,59.2352,59.1156,59.1432,13197.0
2023-03-09 14:00:00,64.31,64.32,64.13,64.13,17304.0,59.1432,59.1524,58.9777,58.9777,17304.0
2023-03-09 14:05:00,64.13,64.28,64.13,64.23,28616.0,58.9777,59.1156,58.9777,59.0697,28616.0
2023-03-09 14:10:00,64.22,64.29,63.98,64.06,26686.0,59.0605,59.1248,58.8398,58.9133,26686.0
2023-03-09 14:15:00,64.05,64.05,63.87,63.89,18050.0,58.9041,58.9041,58.7386,58.757,18050.0
2023-03-09 14:20:00,63.89,64.09,63.85,64.09,18546.0,58.757,58.9409,58.7202,58.9409,18546.0
2023-03-09 14:25:00,64.16,64.16,63.92,63.93,22480.0,59.0053,59.0053,58.7846,58.7938,22480.0
2023-03-09 14:30:00,63.91,63.91,63.75,63.77,9159.0,58.7754,58.7754,58.6282,58.6466,9159.0
2023-03-09 14:35:00,63.76,63.97,63.76,63.92,12227.0,58.6374,58.8306,58.6374,58.7846,12227.0
2023-03-09 14:40:00,63.92,64.02,63.91,63.96,9912.0,58.7846,58.8765,58.7754,58.8214,9912.0
2023-03-09 14:45:00,63.95,64.11,63.89,63.95,9950.0,58.8122,58.9593,58.757,58.8122,9950.0
2023-03-09 14:50:00,63.93,63.94,63.8,63.85,11060.0,58.7938,58.803,58.6742,58.7202,11060.0
2023-03-09 14:55:00,63.84,63.86,63.77,63.77,8875.0,58.711,58.7294,58.6466,58.6466,8875.0
2023-03-09 15:00:00,63.79,63.83,63.64,63.64,9098.0,58.665,58.7018,58.5271,58.5271,9098.0
2023-03-09 15:05:00,63.63,63.67,63.58,63.61,14743.0,58.5179,58.5547,58.4719,58.4995,14743.0
2023-03-09 15:10:00,63.59,63.64,63.56,63.58,14797.0,58.4811,58.5271,58.4535,58.4719,14797.0
2023-03-09 15:15:00,63.58,63.58,63.27,63.29,97604.0,58.4719,58.4719,58.1868,58.2052,97604.0
2023-03-09 15:20:00,63.28,63.41,63.14,63.29,18189.0,58.196,58.3155,58.0672,58.2052,18189.0
2023-03-09 15:25:00,63.28,63.43,63.22,63.23,16516.0,58.196,58.3339,58.1408,58.15,16516.0
2023-03-09 15:30:00,63.23,63.53,63.19,63.44,25503.0,58.15,58.4259,58.1132,58.3431,25503.0
2023-03-09 15:35:00,63.43,63.54,63.29,63.52,21303.0,58.3339,58.4351,58.2052,58.4167,21303.0
2023-03-09 15:40:00,63.52,63.53,63.41,63.47,24003.0,58.4167,58.4259,58.3155,58.3707,24003.0
2023-03-09 15:45:00,63.47,63.48,63.35,63.43,81965.0,58.3707,58.3799,58.2604,58.3339,81965.0
2023-03-09 15:50:00,63.42,63.61,63.4,63.4,58690.0,58.3247,58.4995,58.3063,58.3063,58690.0
2023-03-09 15:55:00,63.4,63.43,63.2,63.25,124158.0,58.3063,58.3339,58.1224,58.1684,124158.0
2023-03-10 09:30:00,63.26,63.71,62.63,62.83,18885.0,58.1776,58.5914,57.5982,57.7821,18885.0
2023-03-10 09:35:00,62.7,62.7,62.26,62.26,14205.0,57.6626,57.6626,57.2579,57.2579,14205.0
2023-03-10 09:40:00,62.33,62.38,61.73,61.9,16667.0,57.3223,57.3683,56.7705,56.9269,16667.0
2023-03-10 09:45:00,61.82,61.97,61.6,61.82,16557.0,56.8533,56.9912,56.651,56.8533,16557.0
2023-03-10 09:50:00,61.74,61.91,61.54,61.63,10799.0,56.7797,56.9361,56.5958,56.6786,10799.0
2023-03-10 09:55:00,61.69,62.05,61.69,61.91,6096.0,56.7337,57.0648,56.7337,56.9361,6096.0
2023-03-10 10:00:00,61.9,62.27,61.85,62.05,16411.0,56.9269,57.2671,56.8809,57.0648,16411.0
2023-03-10 10:05:00,62.06,62.36,62.03,62.17,12212.0,57.074,57.3499,57.0464,57.1752,12212.0
2023-03-10 10:10:00,62.15,62.26,61.89,61.89,8337.0,57.1568,57.2579,56.9177,56.9177,8337.0
2023-03-10 10:15:00,61.9,62.17,61.76,62.08,15559.0,56.9269,57.1752,56.7981,57.0924,15559.0
2023-03-10 10:20:00,62.07,62.11,61.7,61.82,8647.0,57.0832,57.12,56.7429,56.8533,8647.0
2023-03-10 10:25:00,61.88,62.13,61.8,62.13,9762.0,56.9085,57.1384,56.8349,57.1384,9762.0
2023-03-10 10:30:00,62.1,62.29,62.03,62.1,39322.0,57.1108,57.2855,57.0464,57.1108,39322.0
2023-03-10 10:35:00,62.16,62.23,62.05,62.17,4886.0,57.166,57.2303,57.0648,57.1752,4886.0
2023-03-10 10:40:00,62.18,62.25,61.83,61.83,3660.0,57.1844,57.2487,56.8625,56.8625,3660.0
2023-03-10 10:45:00,61.81,61.81,61.69,61.73,4240.0,56.8441,56.8441,56.7337,56.7705,4240.0
2023-03-10 10:50:00,61.77,61.89,61.65,61.89,7294.0,56.8073,56.9177,56.6969,56.9177,7294.0
2023-03-10 10:55:00,61.94,62.37,61.92,62.37,8809.0,56.9636,57.3591,56.9453,57.3591,8809.0
2023-03-10 11:00:00,62.4,62.4,62.23,62.29,7640.0,57.3867,57.3867,57.2303,57.2855,7640.0
2023-03-10 11:05:00,62.29,62.56,62.28,62.49,5483.0,57.2855,57.5338,57.2763,57.4695,5483.0
2023-03-10 11:10:00,62.55,62.61,62.41,62.54,5932.0,57.5246,57.5798,57.3959,57.5154,5932.0
2023-03-10 11:15:00,62.51,62.56,62.4,62.55,6142.0,57.4879,57.5338,57.3867,57.5246,6142.0
2023-03-10 11:20:00,62.55,62.81,62.55,62.72,11277.0,57.5246,57.7638,57.5246,57.681,11277.0
2023-03-10 11:25:00,62.72,62.87,62.67,62.8,8682.0,57.681,57.8189,57.635,57.7546,8682.0
2023-03-10 11:30:00,62.83,63.07,62.82,63.06,5411.0,57.7821,58.0029,57.7729,57.9937,5411.0
2023-03-10 11:35:00,63.05,63.06,62.92,62.95,5839.0,57.9845,57.9937,57.8649,57.8925,5839.0
2023-03-10 11:40:00,62.93,62.96,62.84,62.91,6056.0,57.8741,57.9017,57.7913,57.8557,6056.0
2023-03-10 11:45:00,62.93,62.93,62.72,62.75,16571.0,57.8741,57.8741,57.681,57.7086,16571.0
2023-03-10 11:50:00,62.71,62.71,62.46,62.57,6415.0,57.6718,57.6718,57.4419,57.543,6415.0
2023-03-10 11:55:00,62.53,62.54,62.44,62.49,6811.0,57.5062,57.5154,57.4235,57.4695,6811.0
2023-03-10 12:00:00,62.49,62.59,62.46,62.46,10968.0,57.4695,57.5614,57.4419,57.4419,10968.0
2023-03-10 12:05:00,62.45,62.49,62.32,62.34,7481.0,57.4327,57.4695,57.3131,57.3315,7481.0
2023-03-10 12:10:00,62.35,62.41,62.25,62.3,11972.0,57.3407,57.3959,57.2487,57.2947,11972.0
2023-03-10 12:15:00,62.3,62.36,62.27,62.27,3200.0,57.2947,57.3499,57.2671,57.2671,3200.0
2023-03-10 12:20:00,62.25,62.34,62.25,62.25,3502.0,57.2487,57.3315,57.2487,57.2487,3502.0
2023-03-10 12:25:00,62.24,62.33,62.22,62.31,5300.0,57.2395,57.3223,57.2212,57.3039,5300.0
2023-03-10 12:30:00,62.34,62.58,62.3,62.54,8667.0,57.3315,57.5522,57.2947,57.5154,8667.0
2023-03-10 12:35:00,62.58,62.62,62.46,62.55,10566.0,57.5522,57.589,57.4419,57.5246,10566.0
2023-03-10 12:40:00,62.52,62.52,62.29,62.35,4832.0,57.497,57.497,57.2855,57.3407,4832.0
2023-03-10 12:45:00,62.31,62.35,62.22,62.22,3510.0,57.3039,57.3407,57.2212,57.2212,3510.0
2023-03-10 12:50:00,62.24,62.24,62.07,62.07,6695.0,57.2395,57.2395,57.0832,57.0832,6695.0
2023-03-10 12:55:00,62.06,62.1,61.99,62.09,5294.0,57.074,57.1108,57.0096,57.1016,5294.0
2023-03-10 13:00:00,62.12,62.27,62.11,62.16,12707.0,57.1292,57.2671,57.12,57.166,12707.0
2023-03-10 13:05:00,62.12,62.12,62.01,62.07,2087.0,57.1292,57.1292,57.028,57.0832,2087.0
2023-03-10 13:10:00,62.05,62.07,61.86,61.87,2227.0,57.0648,57.0832,56.8901,56.8993,2227.0
2023-03-10 13:15:00,61.83,61.87,61.71,61.76,4792.0,56.8625,56.8993,56.7521,56.7981,4792.0
2023-03-10 13:20:00,61.78,61.78,61.62,61.64,4225.0,56.8165,56.8165,56.6694,56.6878,4225.0
2023-03-10 13:25:00,61.62,61.75,61.59,61.66,6003.0,56.6694,56.7889,56.6418,56.7061,6003.0
2023-03-10 13:30:00,61.67,61.73,61.63,61.65,6519.0,56.7153,56.7705,56.6786,56.6969,6519.0
2023-03-10 13:35:00,61.65,61.73,61.63,61.67,5980.0,56.6969,56.7705,56.6786,56.7153,5980.0
2023-03-10 13:40:00,61.68,61.7,61.52,61.6,7951.0,56.7245,56.7429,56.5774,56.651,7951.0
2023-03-10 13:45:00,61.59,61.63,61.53,61.53,4663.0,56.6418,56.6786,56.5866,56.5866,4663.0
2023-03-10 13:50:00,61.53,61.54,61.43,61.48,6076.0,56.5866,56.5958,56.4946,56.5406,6076.0
2023-03-10 13:55:00,61.51,61.54,61.45,61.53,3727.0,56.5682,56.5958,56.513,56.5866,3727.0
2023-03-10 14:00:00,61.5,61.79,61.5,61.79,6100.0,56.559,56.8257,56.559,56.8257,6100.0
2023-03-10 14:05:00,61.8,61.89,61.63,61.87,22650.0,56.8349,56.9177,56.6786,56.8993,22650.0
2023-03-10 14:10:00,61.92,62.05,61.8,61.8,3818.0,56.9453,57.0648,56.8349,56.8349,3818.0
2023-03-10 14:15:00,61.8,61.8,61.55,61.71,18069.0,56.8349,56.8349,56.605,56.7521,18069.0
2023-03-10 14:20:00,61.71,61.71,61.56,61.62,13646.0,56.7521,56.7521,56.6142,56.6694,13646.0
2023-03-10 14:25:00,61.58,61.64,61.4,61.45,13060.0,56.6326,56.6878,56.467,56.513,13060.0
2023-03-10 14:30:00,61.45,61.61,61.44,61.51,15413.0,56.513,56.6602,56.5038,56.5682,15413.0
2023-03-10 14:35:00,61.5,61.69,61.49,61.69,22578.0,56.559,56.7337,56.5498,56.7337,22578.0
2023-03-10 14:40:00,61.71,61.9,61.66,61.73,17946.0,56.7521,56.9269,56.7061,56.7705,17946.0
2023-03-10 14:45:00,61.75,61.91,61.68,61.91,10437.0,56.7889,56.9361,56.7245,56.9361,10437.0
2023-03-10 14:50:00,61.91,61.91,61.7,61.78,15337.0,56.9361,56.9361,56.7429,56.8165,15337.0
2023-03-10 14:55:00,61.79,61.86,61.55,61.58,9910.0,56.8257,56.8901,56.605,56.6326,9910.0
2023-03-10 15:00:00,61.57,61.63,61.41,61.58,14609.0,56.6234,56.6786,56.4762,56.6326,14609.0
2023-03-10 15:05:00,61.54,61.63,61.44,61.62,11706.0,56.5958,56.6786,56.5038,56.6694,11706.0
2023-03-10 15:10:00,61.6,61.77,61.53,61.6,16696.0,56.651,56.8073,56.5866,56.651,16696.0
2023-03-10 15:15:00,61.6,61.75,61.37,61.37,10081.0,56.651,56.7889,56.4394,56.4394,10081.0
2023-03-10 15:20:00,61.37,61.45,61.34,61.44,12266.0,56.4394,56.513,56.4119,56.5038,12266.0
2023-03-10 15:25:00,61.49,61.57,61.44,61.55,14944.0,56.5498,56.6234,56.5038,56.605,14944.0
2023-03-10 15:30:00,61.53,61.66,61.5,61.59,22081.0,56.5866,56.7061,56.559,56.6418,22081.0
2023-03-10 15:35:00,61.55,61.57,61.46,61.51,28829.0,56.605,56.6234,56.5222,56.5682,28829.0
2023-03-10 15:40:00,61.51,61.52,61.33,61.35,20906.0,56.5682,56.5774,56.4027,56.421,20906.0
2023-03-10 15:45:00,61.33,61.39,61.27,61.31,27033.0,56.4027,56.4578,56.3475,56.3843,27033.0
2023-03-10 15:50:00,61.32,61.68,61.31,61.64,76593.0,56.3935,56.7245,56.3843,56.6878,76593.0
2023-03-10 15:55:00,61.65,61.83,61.58,61.76,101460.0,56.6969,56.8625,56.6326,56.7981,101460.0
2023-03-13 09:30:00,61.01,61.5,60.7,60.89,45073.0,56.1084,56.559,55.8233,55.998,45073.0
2023-03-13 09:35:00,60.89,61.05,60.12,60.44,31853.0,55.998,56.1452,55.2899,55.5842,31853.0
2023-03-13 09:40:00,60.44,60.62,60.04,60.17,18310.0,55.5842,55.7497,55.2163,55.3359,18310.0
2023-03-13 09:45:00,60.15,60.83,60.13,60.75,36939.0,55.3175,55.9428,55.2991,55.8693,36939.0
2023-03-13 09:50:00,60.74,60.97,60.61,60.84,36010.0,55.8601,56.0716,55.7405,55.952,36010.0
2023-03-13 09:55:00,60.84,61.22,60.77,60.99,8990.0,55.952,56.3015,55.8876,56.09,8990.0
2023-03-13 10:00:00,60.93,61.08,60.72,61.0,11167.0,56.0348,56.1727,55.8417,56.0992,11167.0
2023-03-13 10:05:00,60.93,61.28,60.78,61.17,20419.0,56.0348,56.3567,55.8968,56.2555,20419.0
2023-03-13 10:10:00,61.23,61.34,60.97,61.04,15620.0,56.3107,56.4119,56.0716,56.136,15620.0
2023-03-13 10:15:00,60.98,60.99,60.73,60.73,7575.0,56.0808,56.09,55.8509,55.8509,7575.0
2023-03-13 10:20:00,60.7,60.96,60.59,60.68,13858.0,55.8233,56.0624,55.7221,55.8049,13858.0
2023-03-13 10:25:00,60.61,60.74,60.53,60.57,8069.0,55.7405,55.8601,55.6669,55.7037,8069.0
2023-03-13 10:30:00,60.66,61.06,60.58,60.96,11668.0,55.7865,56.1543,55.7129,56.0624,11668.0
2023-03-13 10:35:00,60.97,61.04,60.73,60.93,51932.0,56.0716,56.136,55.8509,56.0348,51932.0
2023-03-13 10:40:00,60.96,60.97,60.52,60.73,30348.0,56.0624,56.0716,55.6577,55.8509,30348.0
2023-03-13 10:45:00,60.81,60.84,60.45,60.52,27893.0,55.9244,55.952,55.5934,55.6577,27893.0
2023-03-13 10:50:00,60.54,60.56,60.11,60.29,30477.0,55.6761,55.6945,55.2807,55.4462,30477.0
2023-03-13 10:55:00,60.32,60.79,60.32,60.66,24539.0,55.4738,55.906,55.4738,55.7865,24539.0
2023-03-13 11:00:00,60.69,61.01,60.6,60.72,16198.0,55.8141,56.1084,55.7313,55.8417,16198.0
2023-03-13 11:05:00,60.67,60.95,60.64,60.84,13774.0,55.7957,56.0532,55.7681,55.952,13774.0
2023-03-13 11:10:00,60.85,61.2,60.84,60.92,28223.0,55.9612,56.2831,55.952,56.0256,28223.0
2023-03-13 11:15:00,60.95,61.18,60.95,61.06,16628.0,56.0532,56.2647,56.0532,56.1543,16628.0
2023-03-13 11:20:00,61.1,61.24,61.01,61.14,10050.0,56.1911,56.3199,56.1084,56.2279,10050.0
2023-03-13 11:25:00,61.16,61.35,61.08,61.33,13027.0,56.2463,56.421,56.1727,56.4027,13027.0
2023-03-13 11:30:00,61.35,61.43,61.16,61.18,14438.0,56.421,56.4946,56.2463,56.2647,14438.0
2023-03-13 11:35:00,61.16,61.16,60.82,60.87,30567.0,56.2463,56.2463,55.9336,55.9796,30567.0
2023-03-13 11:40:00,60.92,61.16,60.87,61.1,10229.0,56.0256,56.2463,55.9796,56.1911,10229.0
2023-03-13 11:45:00,61.05,61.32,61.04,61.32,17248.0,56.1452,56.3935,56.136,56.3935,17248.0
2023-03-13 11:50:00,61.28,61.3,60.85,60.89,9558.0,56.3567,56.3751,55.9612,55.998,9558.0
2023-03-13 11:55:00,60.77,60.93,60.72,60.88,7847.0,55.8876,56.0348,55.8417,55.9888,7847.0
2023-03-13 12:00:00,60.93,61.2,60.66,60.73,10204.0,56.0348,56.2831,55.7865,55.8509,10204.0
2023-03-13 12:05:00,60.71,60.94,60.71,60.92,9383.0,55.8325,56.044,55.8325,56.0256,9383.0
2023-03-13 12:10:00,60.92,60.92,60.6,60.69,19793.0,56.0256,56.0256,55.7313,55.8141,19793.0
2023-03-13 12:15:00,60.67,60.84,60.52,60.54,20648.0,55.7957,55.952,55.6577,55.6761,20648.0
2023-03-13 12:20:00,60.53,60.69,60.45,60.46,42765.0,55.6669,55.8141,55.5934,55.6026,42765.0
2023-03-13 12:25:00,60.47,60.55,60.31,60.48,13571.0,55.6117,55.6853,55.4646,55.6209,13571.0
2023-03-13 12:30:00,60.48,60.55,60.43,60.45,12315.0,55.6209,55.6853,55.575,55.5934,12315.0
2023-03-13 12:35:00,60.43,60.57,60.43,60.48,6903.0,55.575,55.7037,55.575,55.6209,6903.0
2023-03-13 12:40:00,60.47,60.64,60.46,60.53,10385.0,55.6117,55.7681,55.6026,55.6669,10385.0
2023-03-13 12:45:00,60.52,60.58,60.24,60.25,10885.0,55.6577,55.7129,55.4002,55.4094,10885.0
2023-03-13 12:50:00,60.18,60.32,60.12,60.24,11297.0,55.345,55.4738,55.2899,55.4002,11297.0
2023-03-13 12:55:00,60.22,60.28,60.15,60.23,15326.0,55.3818,55.437,55.3175,55.391,15326.0
2023-03-13 13:00:00,60.23,60.27,60.07,60.11,10141.0,55.391,55.4278,55.2439,55.2807,10141.0
2023-03-13 13:05:00,60.1,60.22,60.02,60.15,17488.0,55.2715,55.3818,55.1979,55.3175,17488.0
2023-03-13 13:10:00,60.17,60.28,60.16,60.27,15506.0,55.3359,55.437,55.3267,55.4278,15506.0
2023-03-13 13:15:00,60.26,60.52,60.22,60.49,13663.0,55.4186,55.6577,55.3818,55.6301,13663.0
2023-03-13 13:20:00,60.48,60.52,60.37,60.37,5097.0,55.6209,55.6577,55.5198,55.5198,5097.0
2023-03-13 13:25:00,60.38,60.48,60.3,60.46,8372.0,55.529,55.6209,55.4554,55.6026,8372.0
2023-03-13 13:30:00,60.47,60.49,60.22,60.22,6454.0,55.6117,55.6301,55.3818,55.3818,6454.0
2023-03-13 13:35:00,60.17,60.61,60.17,60.57,11288.0,55.3359,55.7405,55.3359,55.7037,11288.0
2023-03-13 13:40:00,60.59,60.67,60.53,60.63,12691.0,55.7221,55.7957,55.6669,55.7589,12691.0
2023-03-13 13:45:00,60.64,60.66,60.51,60.51,4207.0,55.7681,55.7865,55.6485,55.6485,4207.0
2023-03-13 13:50:00,60.52,60.6,60.43,60.55,5962.0,55.6577,55.7313,55.575,55.6853,5962.0
2023-03-13 13:55:00,60.52,60.82,60.52,60.81,58740.0,55.6577,55.9336,55.6577,55.9244,58740.0
2023-03-13 14:00:00,60.82,61.05,60.76,60.92,27325.0,55.9336,56.1452,55.8785,56.0256,27325.0
2023-03-13 14:05:00,60.89,60.93,60.78,60.84,10140.0,55.998,56.0348,55.8968,55.952,10140.0
2023-03-13 14:10:00,60.87,61.02,60.83,60.93,8156.0,55.9796,56.1176,55.9428,56.0348,8156.0
2023-03-13 14:15:00,60.94,61.0,60.89,60.91,7965.0,56.044,56.0992,55.998,56.0164,7965.0
2023-03-13 14:20:00,60.87,61.02,60.87,60.95,5805.0,55.9796,56.1176,55.9796,56.0532,5805.0
2023-03-13 14:25:00,60.99,61.04,60.85,60.99,8092.0,56.09,56.136,55.9612,56.09,8092.0
2023-03-13 14:30:00,61.02,61.1,61.0,61.03,7601.0,56.1176,56.1911,56.0992,56.1268,7601.0
2023-03-13 14:35:00,61.0,61.01,60.69,60.76,11428.0,56.0992,56.1084,55.8141,55.8785,11428.0
2023-03-13 14:40:00,60.7,60.91,60.68,60.8,9818.0,55.8233,56.0164,55.8049,55.9152,9818.0
2023-03-13 14:45:00,60.83,60.84,60.69,60.78,14688.0,55.9428,55.952,55.8141,55.8968,14688.0
2023-03-13 14:50:00,60.79,60.81,60.7,60.78,8306.0,55.906,55.9244,55.8233,55.8968,8306.0
2023-03-13 14:55:00,60.8,60.84,60.74,60.83,11549.0,55.9152,55.952,55.8601,55.9428,11549.0
2023-03-13 15:00:00,60.85,60.94,60.68,60.68,12246.0,55.9612,56.044,55.8049,55.8049,12246.0
2023-03-13 15:05:00,60.65,60.84,60.63,60.67,10676.0,55.7773,55.952,55.7589,55.7957,10676.0
2023-03-13 15:10:00,60.69,60.86,60.67,60.83,12037.0,55.8141,55.9704,55.7957,55.9428,12037.0
2023-03-13 15:15:00,60.84,60.88,60.65,60.65,11198.0,55.952,55.9888,55.7773,55.7773,11198.0
2023-03-13 15:20:00,60.64,60.64,60.32,60.34,15528.0,55.7681,55.7681,55.4738,55.4922,15528.0
2023-03-13 15:25:00,60.35,60.36,60.2,60.34,15902.0,55.5014,55.5106,55.3634,55.4922,15902.0
2023-03-13 15:30:00,60.34,60.52,60.33,60.5,20593.0,55.4922,55.6577,55.483,55.6393,20593.0
2023-03-13 15:35:00,60.49,60.63,60.46,60.6,19576.0,55.6301,55.7589,55.6026,55.7313,19576.0
2023-03-13 15:40:00,60.62,60.71,60.54,60.58,24559.0,55.7497,55.8325,55.6761,55.7129,24559.0
2023-03-13 15:45:00,60.58,60.61,60.47,60.56,47245.0,55.7129,55.7405,55.6117,55.6945,47245.0
2023-03-13 15:50:00,60.54,60.54,60.22,60.22,81268.0,55.6761,55.6761,55.3818,55.3818,81268.0
2023-03-13 15:55:00,60.25,60.39,60.21,60.34,153288.0,55.4094,55.5382,55.3726,55.4922,153288.0
2023-03-14 09:30:00,61.58,61.92,61.09,61.18,24658.0,56.6326,56.9453,56.1819,56.2647,24658.0
2023-03-14 09:35:00,61.25,61.44,61.23,61.4,5818.0,56.3291,56.5038,56.3107,56.467,5818.0
2023-03-14 09:40:00,61.37,61.5,61.18,61.25,4303.0,56.4394,56.559,56.2647,56.3291,4303.0
2023-03-14 09:45:00,61.23,61.51,61.19,61.47,6097.0,56.3107,56.5682,56.2739,56.5314,6097.0
2023-03-14 09:50:00,61.39,61.55,61.19,61.35,23358.0,56.4578,56.605,56.2739,56.421,23358.0
2023-03-14 09:55:00,61.43,61.44,61.19,61.31,6686.0,56.4946,56.5038,56.2739,56.3843,6686.0
2023-03-14 10:00:00,61.36,61.55,61.26,61.55,6442.0,56.4302,56.605,56.3383,56.605,6442.0
2023-03-14 10:05:00,61.63,61.81,61.52,61.56,20341.0,56.6786,56.8441,56.5774,56.6142,20341.0
2023-03-14 10:10:00,61.55,61.82,61.49,61.82,14781.0,56.605,56.8533,56.5498,56.8533,14781.0
2023-03-14 10:15:00,61.82,61.87,61.63,61.63,18071.0,56.8533,56.8993,56.6786,56.6786,18071.0
2023-03-14 10:20:00,61.62,61.83,61.56,61.81,13415.0,56.6694,56.8625,56.6142,56.8441,13415.0
2023-03-14 10:25:00,61.83,61.98,61.78,61.93,17595.0,56.8625,57.0004,56.8165,56.9545,17595.0
2023-03-14 10:30:00,61.93,62.17,61.89,62.09,27462.0,56.9545,57.1752,56.9177,57.1016,27462.0
2023-03-14 10:35:00,62.06,62.12,61.99,62.03,28445.0,57.074,57.1292,57.0096,57.0464,28445.0
2023-03-14 10:40:00,62.03,62.19,62.0,62.16,19567.0,57.0464,57.1936,57.0188,57.166,19567.0
2023-03-14 10:45:00,62.14,62.33,62.12,62.3,15348.0,57.1476,57.3223,57.1292,57.2947,15348.0
2023-03-14 10:50:00,62.32,62.35,62.2,62.23,15468.0,57.3131,57.3407,57.2028,57.2303,15468.0
2023-03-14 10:55:00,62.25,62.31,61.84,61.87,17170.0,57.2487,57.3039,56.8717,56.8993,17170.0
2023-03-14 11:00:00,61.88,61.98,61.77,61.77,17127.0,56.9085,57.0004,56.8073,56.8073,17127.0
2023-03-14 11:05:00,61.75,61.91,61.72,61.91,8116.0,56.7889,56.9361,56.7613,56.9361,8116.0
2023-03-14 11:10:00,61.89,61.91,61.83,61.89,12124.0,56.9177,56.9361,56.8625,56.9177,12124.0
2023-03-14 11:15:00,61.9,62.0,61.87,61.97,6869.0,56.9269,57.0188,56.8993,56.9912,6869.0
2023-03-14 11:20:00,61.99,62.13,61.97,62.06,12393.0,57.0096,57.1384,56.9912,57.074,12393.0
2023-03-14 11:25:00,62.08,62.26,62.05,62.21,19633.0,57.0924,57.2579,57.0648,57.212,19633.0
2023-03-14 11:30:00,62.19,62.26,62.17,62.21,13114.0,57.1936,57.2579,57.1752,57.212,13114.0
2023-03-14 11:35:00,62.23,62.3,62.17,62.27,14025.0,57.2303,57.2947,57.1752,57.2671,14025.0
2023-03-14 11:40:00,62.29,62.4,62.28,62.4,10489.0,57.2855,57.3867,57.2763,57.3867,10489.0
2023-03-14 11:45:00,62.41,62.46,62.13,62.19,13878.0,57.3959,57.4419,57.1384,57.1936,13878.0
2023-03-14 11:50:00,62.21,62.22,62.14,62.17,6700.0,57.212,57.2212,57.1476,57.1752,6700.0
2023-03-14 11:55:00,62.14,62.2,62.05,62.06,12049.0,57.1476,57.2028,57.0648,57.074,12049.0
2023-03-14 12:00:00,62.05,62.16,62.01,62.02,13098.0,57.0648,57.166,57.028,57.0372,13098.0
2023-03-14 12:05:00,62.03,62.07,61.96,62.03,5153.0,57.0464,57.0832,56.982,57.0464,5153.0
2023-03-14 12:10:00,62.02,62.13,62.02,62.07,8000.0,57.0372,57.1384,57.0372,57.0832,8000.0
2023-03-14 12:15:00,62.05,62.17,62.05,62.13,13797.0,57.0648,57.1752,57.0648,57.1384,13797.0
2023-03-14 12:20:00,62.11,62.12,62.06,62.07,11078.0,57.12,57.1292,57.074,57.0832,11078.0
2023-03-14 12:25:00,62.04,62.04,61.84,61.85,9166.0,57.0556,57.0556,56.8717,56.8809,9166.0
2023-03-14 12:30:00,61.85,61.94,61.83,61.83,7995.0,56.8809,56.9636,56.8625,56.8625,7995.0
2023-03-14 12:35:00,61.83,61.89,61.72,61.74,9036.0,56.8625,56.9177,56.7613,56.7797,9036.0
2023-03-14 12:40:00,61.72,61.72,61.51,61.57,8638.0,56.7613,56.7613,56.5682,56.6234,8638.0
2023-03-14 12:45:00,61.57,61.63,61.54,61.62,7427.0,56.6234,56.6786,56.5958,56.6694,7427.0
2023-03-14 12:50:00,61.63,61.64,61.35,61.37,6768.0,56.6786,56.6878,56.421,56.4394,6768.0
2023-03-14 12:55:00,61.34,61.38,61.28,61.35,5902.0,56.4119,56.4486,56.3567,56.421,5902.0
2023-03-14 13:00:00,61.36,61.4,61.24,61.24,6462.0,56.4302,56.467,56.3199,56.3199,6462.0
2023-03-14 13:05:00,61.24,61.26,61.11,61.15,10973.0,56.3199,56.3383,56.2003,56.2371,10973.0
2023-03-14 13:10:00,61.07,61.14,60.97,60.98,5458.0,56.1635,56.2279,56.0716,56.0808,5458.0
2023-03-14 13:15:00,60.94,60.96,60.68,60.96,11589.0,56.044,56.0624,55.8049,56.0624,11589.0
2023-03-14 13:20:00,60.96,60.99,60.82,60.9,11003.0,56.0624,56.09,55.9336,56.0072,11003.0
2023-03-14 13:25:00,60.9,61.01,60.84,60.95,9816.0,56.0072,56.1084,55.952,56.0532,9816.0
2023-03-14 13:30:00,60.93,60.93,60.78,60.81,9650.0,56.0348,56.0348,55.8968,55.9244,9650.0
2023-03-14 13:35:00,60.8,60.97,60.79,60.94,8305.0,55.9152,56.0716,55.906,56.044,8305.0
2023-03-14 13:40:00,60.93,61.0,60.63,60.64,13612.0,56.0348,56.0992,55.7589,55.7681,13612.0
2023-03-14 13:45:00,60.65,60.73,60.63,60.71,9141.0,55.7773,55.8509,55.7589,55.8325,9141.0
2023-03-14 13:50:00,60.72,60.78,60.67,60.72,10697.0,55.8417,55.8968,55.7957,55.8417,10697.0
2023-03-14 13:55:00,60.7,60.71,60.62,60.62,7845.0,55.8233,55.8325,55.7497,55.7497,7845.0
2023-03-14 14:00:00,60.65,60.68,60.5,60.51,20343.0,55.7773,55.8049,55.6393,55.6485,20343.0
2023-03-14 14:05:00,60.5,60.52,60.33,60.49,13390.0,55.6393,55.6577,55.483,55.6301,13390.0
2023-03-14 14:10:00,60.5,60.57,60.47,60.48,6998.0,55.6393,55.7037,55.6117,55.6209,6998.0
2023-03-14 14:15:00,60.46,60.46,60.32,60.41,9789.0,55.6026,55.6026,55.4738,55.5566,9789.0
2023-03-14 14:20:00,60.41,60.5,60.31,60.48,9646.0,55.5566,55.6393,55.4646,55.6209,9646.0
2023-03-14 14:25:00,60.49,60.69,60.48,60.66,7630.0,55.6301,55.8141,55.6209,55.7865,7630.0
2023-03-14 14:30:00,60.66,60.81,60.64,60.67,11654.0,55.7865,55.9244,55.7681,55.7957,11654.0
2023-03-14 14:35:00,60.65,60.75,60.61,60.7,6320.0,55.7773,55.8693,55.7405,55.8233,6320.0
2023-03-14 14:40:00,60.65,60.67,60.57,60.59,8968.0,55.7773,55.7957,55.7037,55.7221,8968.0
2023-03-14 14:45:00,60.57,60.77,60.57,60.71,18203.0,55.7037,55.8876,55.7037,55.8325,18203.0
2023-03-14 14:50:00,60.7,60.81,60.68,60.7,9687.0,55.8233,55.9244,55.8049,55.8233,9687.0
2023-03-14 14:55:00,60.7,60.7,60.57,60.57,10774.0,55.8233,55.8233,55.7037,55.7037,10774.0
2023-03-14 15:00:00,60.59,60.7,60.56,60.62,13347.0,55.7221,55.8233,55.6945,55.7497,13347.0
2023-03-14 15:05:00,60.61,60.63,60.37,60.39,11952.0,55.7405,55.7589,55.5198,55.5382,11952.0
2023-03-14 15:10:00,60.4,60.44,60.3,60.37,15723.0,55.5474,55.5842,55.4554,55.5198,15723.0
2023-03-14 15:15:00,60.37,60.47,60.28,60.47,13718.0,55.5198,55.6117,55.437,55.6117,13718.0
2023-03-14 15:20:00,60.47,60.49,60.14,60.18,16891.0,55.6117,55.6301,55.3083,55.345,16891.0
2023-03-14 15:25:00,60.19,60.26,60.15,60.25,13920.0,55.3542,55.4186,55.3175,55.4094,13920.0
2023-03-14 15:30:00,60.25,60.48,60.24,60.48,22318.0,55.4094,55.6209,55.4002,55.6209,22318.0
2023-03-14 15:35:00,60.48,60.57,60.47,60.48,17957.0,55.6209,55.7037,55.6117,55.6209,17957.0
2023-03-14 15:40:00,60.47,60.56,60.43,60.54,23845.0,55.6117,55.6945,55.575,55.6761,23845.0
2023-03-14 15:45:00,60.54,60.86,60.54,60.85,51764.0,55.6761,55.9704,55.6761,55.9612,51764.0
2023-03-14 15:50:00,60.84,60.96,60.76,60.84,63178.0,55.952,56.0624,55.8785,55.952,63178.0
2023-03-14 15:55:00,60.83,61.1,60.83,61.0,111577.0,55.9428,56.1911,55.9428,56.0992,111577.0
2023-03-15 09:30:00,59.71,60.13,59.6,59.97,24669.0,54.9128,55.2991,54.8116,55.1519,24669.0
2023-03-15 09:35:00,60.1,60.32,59.87,60.17,11662.0,55.2715,55.4738,55.06,55.3359,11662.0
2023-03-15 09:40:00,60.04,60.14,59.93,60.0,8802.0,55.2163,55.3083,55.1151,55.1795,8802.0
2023-03-15 09:45:00,60.08,60.1,59.88,60.08,9831.0,55.2531,55.2715,55.0692,55.2531,9831.0
2023-03-15 09:50:00,60.09,60.16,59.86,59.97,14809.0,55.2623,55.3267,55.0508,55.1519,14809.0
2023-03-15 09:55:00,60.01,60.07,59.76,59.85,6866.0,55.1887,55.2439,54.9588,55.0416,6866.0
2023-03-15 10:00:00,59.83,59.87,59.61,59.76,7781.0,55.0232,55.06,54.8208,54.9588,7781.0
2023-03-15 10:05:00,59.81,60.16,59.73,59.98,11819.0,55.0048,55.3267,54.9312,55.1611,11819.0
2023-03-15 10:10:00,60.0,60.15,59.89,59.89,9732.0,55.1795,55.3175,55.0783,55.0783,9732.0
2023-03-15 10:15:00,59.89,60.16,59.88,59.98,12935.0,55.0783,55.3267,55.0692,55.1611,12935.0
2023-03-15 10:20:00,60.12,60.24,59.99,60.04,20566.0,55.2899,55.4002,55.1703,55.2163,20566.0
2023-03-15 10:25:00,60.04,60.15,59.88,60.09,8280.0,55.2163,55.3175,55.0692,55.2623,8280.0
2023-03-15 10:30:00,60.03,60.17,59.87,59.91,12935.0,55.2071,55.3359,55.06,55.0967,12935.0
2023-03-15 10:35:00,59.81,60.05,59.81,59.92,6009.0,55.0048,55.2255,55.0048,55.1059,6009.0
2023-03-15 10:40:00,59.91,60.05,59.88,60.05,11094.0,55.0967,55.2255,55.0692,55.2255,11094.0
2023-03-15 10:45:00,60.01,60.04,59.83,59.84,7931.0,55.1887,55.2163,55.0232,55.0324,7931.0
2023-03-15 10:50:00,59.81,59.91,59.7,59.87,8324.0,55.0048,55.0967,54.9036,55.06,8324.0
2023-03-15 10:55:00,59.9,59.95,59.77,59.93,10839.0,55.0875,55.1335,54.968,55.1151,10839.0
2023-03-15 11:00:00,59.93,60.0,59.87,59.9,9231.0,55.1151,55.1795,55.06,55.0875,9231.0
2023-03-15 11:05:00,59.9,60.09,59.84,60.0,19836.0,55.0875,55.2623,55.0324,55.1795,19836.0
2023-03-15 11:10:00,60.02,60.21,60.0,60.16,10882.0,55.1979,55.3726,55.1795,55.3267,10882.0
2023-03-15 11:15:00,60.16,60.21,60.07,60.2,7268.0,55.3267,55.3726,55.2439,55.3634,7268.0
2023-03-15 11:20:00,60.16,60.18,59.84,59.88,10078.0,55.3267,55.345,55.0324,55.0692,10078.0
2023-03-15 11:25:00,59.9,59.92,59.74,59.75,6467.0,55.0875,55.1059,54.9404,54.9496,6467.0
2023-03-15 11:30:00,59.76,59.88,59.75,59.83,18755.0,54.9588,55.0692,54.9496,55.0232,18755.0
2023-03-15 11:35:00,59.8,59.82,59.71,59.71,3789.0,54.9956,55.014,54.9128,54.9128,3789.0
2023-03-15 11:40:00,59.69,59.85,59.69,59.77,5562.0,54.8944,55.0416,54.8944,54.968,5562.0
2023-03-15 11:45:00,59.77,60.0,59.76,59.88,9259.0,54.968,55.1795,54.9588,55.0692,9259.0
2023-03-15 11:50:00,59.87,59.88,59.57,59.59,6794.0,55.06,55.0692,54.7841,54.8025,6794.0
2023-03-15 11:55:00,59.55,59.58,59.5,59.5,6287.0,54.7657,54.7933,54.7197,54.7197,6287.0
2023-03-15 12:00:00,59.53,59.6,59.35,59.41,4321.0,54.7473,54.8116,54.5817,54.6369,4321.0
2023-03-15 12:05:00,59.36,59.37,59.3,59.31,7142.0,54.5909,54.6001,54.5357,54.5449,7142.0
2023-03-15 12:10:00,59.31,59.34,59.26,59.32,5339.0,54.5449,54.5725,54.499,54.5541,5339.0
2023-03-15 12:15:00,59.32,59.44,59.28,59.38,4149.0,54.5541,54.6645,54.5174,54.6093,4149.0
2023-03-15 12:20:00,59.35,59.41,59.27,59.3,5060.0,54.5817,54.6369,54.5082,54.5357,5060.0
2023-03-15 12:25:00,59.29,59.41,59.29,59.4,3550.0,54.5266,54.6369,54.5266,54.6277,3550.0
2023-03-15 12:30:00,59.4,59.57,59.4,59.46,10526.0,54.6277,54.7841,54.6277,54.6829,10526.0
2023-03-15 12:35:00,59.44,59.47,59.23,59.28,5999.0,54.6645,54.6921,54.4714,54.5174,5999.0
2023-03-15 12:40:00,59.26,59.29,59.17,59.17,7819.0,54.499,54.5266,54.4162,54.4162,7819.0
2023-03-15 12:45:00,59.17,59.31,59.16,59.26,9167.0,54.4162,54.5449,54.407,54.499,9167.0
2023-03-15 12:50:00,59.26,59.29,59.16,59.25,6575.0,54.499,54.5266,54.407,54.4898,6575.0
2023-03-15 12:55:00,59.25,59.27,59.1,59.16,7169.0,54.4898,54.5082,54.3518,54.407,7169.0
2023-03-15 13:00:00,59.13,59.17,59.06,59.07,6664.0,54.3794,54.4162,54.315,54.3242,6664.0
2023-03-15 13:05:00,59.08,59.32,59.08,59.15,8517.0,54.3334,54.5541,54.3334,54.3978,8517.0
2023-03-15 13:10:00,59.19,59.36,59.19,59.31,6368.0,54.4346,54.5909,54.4346,54.5449,6368.0
2023-03-15 13:15:00,59.3,59.4,59.27,59.31,10099.0,54.5357,54.6277,54.5082,54.5449,10099.0
2023-03-15 13:20:00,59.32,59.34,59.18,59.2,6703.0,54.5541,54.5725,54.4254,54.4438,6703.0
2023-03-15 13:25:00,59.19,59.28,59.17,59.27,39062.0,54.4346,54.5174,54.4162,54.5082,39062.0
2023-03-15 13:30:00,59.29,59.29,59.14,59.22,11013.0,54.5266,54.5266,54.3886,54.4622,11013.0
2023-03-15 13:35:00,59.26,59.29,59.1,59.11,11517.0,54.499,54.5266,54.3518,54.361,11517.0
2023-03-15 13:40:00,59.13,59.13,58.89,58.91,10426.0,54.3794,54.3794,54.1587,54.1771,10426.0
2023-03-15 13:45:00,58.89,59.04,58.85,59.01,18354.0,54.1587,54.2966,54.1219,54.269,18354.0
2023-03-15 13:50:00,59.02,59.17,59.02,59.16,7591.0,54.2782,54.4162,54.2782,54.407,7591.0
2023-03-15 13:55:00,59.14,59.32,59.12,59.19,18695.0,54.3886,54.5541,54.3702,54.4346,18695.0
2023-03-15 14:00:00,59.18,59.21,59.07,59.11,5539.0,54.4254,54.453,54.3242,54.361,5539.0
2023-03-15 14:05:00,59.08,59.09,58.98,59.0,9143.0,54.3334,54.3426,54.2415,54.2599,9143.0
2023-03-15 14:10:00,59.01,59.05,58.97,59.04,19653.0,54.269,54.3058,54.2323,54.2966,19653.0
2023-03-15 14:15:00,58.97,59.04,58.87,59.03,10318.0,54.2323,54.2966,54.1403,54.2874,10318.0
2023-03-15 14:20:00,59.02,59.29,59.02,59.21,12213.0,54.2782,54.5266,54.2782,54.453,12213.0
2023-03-15 14:25:00,59.2,59.6,59.17,59.44,28346.0,54.4438,54.8116,54.4162,54.6645,28346.0
2023-03-15 14:30:00,59.47,59.67,59.45,59.56,25919.0,54.6921,54.876,54.6737,54.7749,25919.0
2023-03-15 14:35:00,59.53,59.65,59.38,59.57,17851.0,54.7473,54.8576,54.6093,54.7841,17851.0
2023-03-15 14:40:00,59.57,59.64,59.49,59.53,12886.0,54.7841,54.8484,54.7105,54.7473,12886.0
2023-03-15 14:45:00,59.51,59.53,59.39,59.39,7449.0,54.7289,54.7473,54.6185,54.6185,7449.0
2023-03-15 14:50:00,59.42,59.55,59.27,59.55,7007.0,54.6461,54.7657,54.5082,54.7657,7007.0
2023-03-15 14:55:00,59.55,59.64,59.5,59.59,11283.0,54.7657,54.8484,54.7197,54.8025,11283.0
2023-03-15 15:00:00,59.61,59.73,59.48,59.52,9855.0,54.8208,54.9312,54.7013,54.7381,9855.0
2023-03-15 15:05:00,59.49,59.67,59.38,59.42,32868.0,54.7105,54.876,54.6093,54.6461,32868.0
2023-03-15 15:10:00,59.34,59.57,59.33,59.49,10155.0,54.5725,54.7841,54.5633,54.7105,10155.0
2023-03-15 15:15:00,59.5,59.66,59.5,59.59,18947.0,54.7197,54.8668,54.7197,54.8025,18947.0
2023-03-15 15:20:00,59.55,59.71,59.53,59.61,36066.0,54.7657,54.9128,54.7473,54.8208,36066.0
2023-03-15 15:25:00,59.61,59.75,59.56,59.66,38883.0,54.8208,54.9496,54.7749,54.8668,38883.0
2023-03-15 15:30:00,59.64,59.73,59.59,59.61,26926.0,54.8484,54.9312,54.8025,54.8208,26926.0
2023-03-15 15:35:00,59.63,59.64,59.32,59.37,30748.0,54.8392,54.8484,54.5541,54.6001,30748.0
2023-03-15 15:40:00,59.37,59.4,59.16,59.34,35619.0,54.6001,54.6277,54.407,54.5725,35619.0
2023-03-15 15:45:00,59.34,59.44,59.28,59.4,44597.0,54.5725,54.6645,54.5174,54.6277,44597.0
2023-03-15 15:50:00,59.39,59.39,59.25,59.32,54352.0,54.6185,54.6185,54.4898,54.5541,54352.0
2023-03-15 15:55:00,59.32,59.87,59.32,59.87,94183.0,54.5541,55.06,54.5541,55.06,94183.0
2023-03-16 09:30:00,58.82,59.22,58.82,59.18,24966.0,54.0943,54.4622,54.0943,54.4254,24966.0
2023-03-16 09:35:00,59.22,59.57,59.12,59.51,14024.0,54.4622,54.7841,54.3702,54.7289,14024.0
2023-03-16 09:40:00,59.58,59.79,59.56,59.68,4508.0,54.7933,54.9864,54.7749,54.8852,4508.0
2023-03-16 09:45:00,59.68,59.71,59.55,59.69,9238.0,54.8852,54.9128,54.7657,54.8944,9238.0
2023-03-16 09:50:00,59.75,59.84,59.65,59.74,8682.0,54.9496,55.0324,54.8576,54.9404,8682.0
2023-03-16 09:55:00,59.65,59.91,59.65,59.86,7407.0,54.8576,55.0967,54.8576,55.0508,7407.0
2023-03-16 10:00:00,59.86,59.86,59.66,59.74,10163.0,55.0508,55.0508,54.8668,54.9404,10163.0
2023-03-16 10:05:00,59.7,59.78,59.57,59.58,6999.0,54.9036,54.9772,54.7841,54.7933,6999.0
2023-03-16 10:10:00,59.64,59.76,59.59,59.59,13019.0,54.8484,54.9588,54.8025,54.8025,13019.0
2023-03-16 10:15:00,59.56,59.58,59.18,59.22,6504.0,54.7749,54.7933,54.4254,54.4622,6504.0
2023-03-16 10:20:00,59.24,59.34,59.16,59.28,7994.0,54.4806,54.5725,54.407,54.5174,7994.0
2023-03-16 10:25:00,59.3,59.38,59.28,59.37,5586.0,54.5357,54.6093,54.5174,54.6001,5586.0
2023-03-16 10:30:00,59.37,59.49,59.33,59.36,6115.0,54.6001,54.7105,54.5633,54.5909,6115.0
2023-03-16 10:35:00,59.44,59.62,59.41,59.59,19922.0,54.6645,54.83,54.6369,54.8025,19922.0
2023-03-16 10:40:00,59.6,59.94,59.59,59.94,8558.0,54.8116,55.1243,54.8025,55.1243,8558.0
2023-03-16 10:45:00,59.92,59.97,59.83,59.9,10675.0,55.1059,55.1519,55.0232,55.0875,10675.0
2023-03-16 10:50:00,59.97,60.29,59.94,60.29,16067.0,55.1519,55.4462,55.1243,55.4462,16067.0
2023-03-16 10:55:00,60.33,60.51,60.17,60.2,11508.0,55.483,55.6485,55.3359,55.3634,11508.0
2023-03-16 11:00:00,60.26,60.28,60.19,60.26,11627.0,55.4186,55.437,55.3542,55.4186,11627.0
2023-03-16 11:05:00,60.26,60.59,60.23,60.58,24505.0,55.4186,55.7221,55.391,55.7129,24505.0
2023-03-16 11:10:00,60.58,60.64,60.46,60.53,29340.0,55.7129,55.7681,55.6026,55.6669,29340.0
2023-03-16 11:15:00,60.56,60.62,60.26,60.42,21224.0,55.6945,55.7497,55.4186,55.5658,21224.0
2023-03-16 11:20:00,60.44,60.5,60.32,60.39,8812.0,55.5842,55.6393,55.4738,55.5382,8812.0
2023-03-16 11:25:00,60.39,60.57,60.38,60.44,8866.0,55.5382,55.7037,55.529,55.5842,8866.0
2023-03-16 11:30:00,60.5,60.5,60.22,60.36,11032.0,55.6393,55.6393,55.3818,55.5106,11032.0
2023-03-16 11:35:00,60.36,60.5,60.36,60.45,8299.0,55.5106,55.6393,55.5106,55.5934,8299.0
2023-03-16 11:40:00,60.47,60.69,60.46,60.67,16937.0,55.6117,55.8141,55.6026,55.7957,16937.0
2023-03-16 11:45:00,60.67,60.68,60.57,60.63,8028.0,55.7957,55.8049,55.7037,55.7589,8028.0
2023-03-16 11:50:00,60.64,60.68,60.58,60.66,11330.0,55.7681,55.8049,55.7129,55.7865,11330.0
2023-03-16 11:55:00,60.65,60.77,60.63,60.68,10401.0,55.7773,55.8876,55.7589,55.8049,10401.0
2023-03-16 12:00:00,60.68,60.69,60.51,60.55,8299.0,55.8049,55.8141,55.6485,55.6853,8299.0
2023-03-16 12:05:00,60.52,60.67,60.5,60.55,11489.0,55.6577,55.7957,55.6393,55.6853,11489.0
2023-03-16 12:10:00,60.51,60.52,60.33,60.43,6495.0,55.6485,55.6577,55.483,55.575,6495.0
2023-03-16 12:15:00,60.43,60.48,60.41,60.48,7354.0,55.575,55.6209,55.5566,55.6209,7354.0
2023-03-16 12:20:00,60.48,60.5,60.42,60.48,7626.0,55.6209,55.6393,55.5658,55.6209,7626.0
2023-03-16 12:25:00,60.5,60.61,60.5,60.6,8092.0,55.6393,55.7405,55.6393,55.7313,8092.0
2023-03-16 12:30:00,60.61,60.66,60.5,60.6,7701.0,55.7405,55.7865,55.6393,55.7313,7701.0
2023-03-16 12:35:00,60.58,60.73,60.5,60.72,17633.0,55.7129,55.8509,55.6393,55.8417,17633.0
2023-03-16 12:40:00,60.72,60.78,60.65,60.76,10350.0,55.8417,55.8968,55.7773,55.8785,10350.0
2023-03-16 12:45:00,60.76,60.89,60.69,60.85,10802.0,55.8785,55.998,55.8141,55.9612,10802.0
2023-03-16 12:50:00,60.87,61.22,60.87,61.13,41052.0,55.9796,56.3015,55.9796,56.2187,41052.0
2023-03-16 12:55:00,61.16,61.24,61.15,61.23,6400.0,56.2463,56.3199,56.2371,56.3107,6400.0
2023-03-16 13:00:00,61.26,61.34,61.23,61.34,13783.0,56.3383,56.4119,56.3107,56.4119,13783.0
2023-03-16 13:05:00,61.33,61.39,61.27,61.27,8442.0,56.4027,56.4578,56.3475,56.3475,8442.0
2023-03-16 13:10:00,61.26,61.31,61.23,61.23,17181.0,56.3383,56.3843,56.3107,56.3107,17181.0
2023-03-16 13:15:00,61.25,61.25,60.96,61.03,25606.0,56.3291,56.3291,56.0624,56.1268,25606.0
2023-03-16 13:20:00,61.01,61.07,60.94,61.06,8840.0,56.1084,56.1635,56.044,56.1543,8840.0
2023-03-16 13:25:00,61.06,61.14,61.02,61.04,9409.0,56.1543,56.2279,56.1176,56.136,9409.0
2023-03-16 13:30:00,61.05,61.05,60.9,60.92,7588.0,56.1452,56.1452,56.0072,56.0256,7588.0
2023-03-16 13:35:00,60.93,60.93,60.82,60.91,8025.0,56.0348,56.0348,55.9336,56.0164,8025.0
2023-03-16 13:40:00,60.92,60.96,60.83,60.85,6021.0,56.0256,56.0624,55.9428,55.9612,6021.0
2023-03-16 13:45:00,60.85,60.9,60.8,60.81,7847.0,55.9612,56.0072,55.9152,55.9244,7847.0
2023-03-16 13:50:00,60.81,60.84,60.69,60.81,10378.0,55.9244,55.952,55.8141,55.9244,10378.0
2023-03-16 13:55:00,60.81,60.91,60.79,60.81,8268.0,55.9244,56.0164,55.906,55.9244,8268.0
2023-03-16 14:00:00,60.79,60.8,60.66,60.67,15407.0,55.906,55.9152,55.7865,55.7957,15407.0
2023-03-16 14:05:00,60.65,60.68,60.54,60.67,11156.0,55.7773,55.8049,55.6761,55.7957,11156.0
2023-03-16 14:10:00,60.67,60.68,60.54,60.54,10312.0,55.7957,55.8049,55.6761,55.6761,10312.0
2023-03-16 14:15:00,60.54,60.71,60.52,60.64,15903.0,55.6761,55.8325,55.6577,55.7681,15903.0
2023-03-16 14:20:00,60.67,60.76,60.67,60.71,15257.0,55.7957,55.8785,55.7957,55.8325,15257.0
2023-03-16 14:25:00,60.73,60.73,60.6,60.7,12233.0,55.8509,55.8509,55.7313,55.8233,12233.0
2023-03-16 14:30:00,60.69,60.73,60.54,60.58,15758.0,55.8141,55.8509,55.6761,55.7129,15758.0
2023-03-16 14:35:00,60.57,60.72,60.55,60.7,8600.0,55.7037,55.8417,55.6853,55.8233,8600.0
2023-03-16 14:40:00,60.71,60.78,60.69,60.77,10488.0,55.8325,55.8968,55.8141,55.8876,10488.0
2023-03-16 14:45:00,60.77,61.03,60.74,61.0,23662.0,55.8876,56.1268,55.8601,56.0992,23662.0
2023-03-16 14:50:00,61.01,61.07,60.94,61.06,21061.0,56.1084,56.1635,56.044,56.1543,21061.0
2023-03-16 14:55:00,61.08,61.15,61.06,61.11,17445.0,56.1727,56.2371,56.1543,56.2003,17445.0
2023-03-16 15:00:00,61.11,61.21,61.0,61.21,23204.0,56.2003,56.2923,56.0992,56.2923,23204.0
2023-03-16 15:05:00,61.22,61.41,61.21,61.39,30528.0,56.3015,56.4762,56.2923,56.4578,30528.0
2023-03-16 15:10:00,61.39,61.47,61.23,61.23,32503.0,56.4578,56.5314,56.3107,56.3107,32503.0
2023-03-16 15:15:00,61.23,61.4,61.16,61.38,25556.0,56.3107,56.467,56.2463,56.4486,25556.0
2023-03-16 15:20:00,61.4,61.51,61.35,61.47,25969.0,56.467,56.5682,56.421,56.5314,25969.0
2023-03-16 15:25:00,61.47,61.48,61.33,61.4,17487.0,56.5314,56.5406,56.4027,56.467,17487.0
2023-03-16 15:30:00,61.39,61.39,61.21,61.34,23877.0,56.4578,56.4578,56.2923,56.4119,23877.0
2023-03-16 15:35:00,61.33,61.37,61.24,61.3,36906.0,56.4027,56.4394,56.3199,56.3751,36906.0
2023-03-16 15:40:00,61.3,61.36,61.23,61.34,27124.0,56.3751,56.4302,56.3107,56.4119,27124.0
2023-03-16 15:45:00,61.32,61.37,61.17,61.25,41639.0,56.3935,56.4394,56.2555,56.3291,41639.0
2023-03-16 15:50:00,61.27,61.27,61.16,61.2,49285.0,56.3475,56.3475,56.2463,56.2831,49285.0
2023-03-16 15:55:00,61.2,61.26,61.14,61.2,134729.0,56.2831,56.3383,56.2279,56.2831,134729.0
2023-03-17 09:30:00,61.05,62.25,61.05,62.13,178263.0,56.1452,57.2487,56.1452,57.1384,178263.0
2023-03-17 09:35:00,62.18,62.18,61.6,61.93,24216.0,57.1844,57.1844,56.651,56.9545,24216.0
2023-03-17 09:40:00,61.93,61.97,61.54,61.54,15533.0,56.9545,56.9912,56.5958,56.5958,15533.0
2023-03-17 09:45:00,61.53,61.53,61.25,61.27,13089.0,56.5866,56.5866,56.3291,56.3475,13089.0
2023-03-17 09:50:00,61.3,61.51,61.3,61.42,16931.0,56.3751,56.5682,56.3751,56.4854,16931.0
2023-03-17 09:55:00,61.46,61.61,61.42,61.61,11869.0,56.5222,56.6602,56.4854,56.6602,11869.0
2023-03-17 10:00:00,61.63,62.05,61.62,62.04,17080.0,56.6786,57.0648,56.6694,57.0556,17080.0
2023-03-17 10:05:00,62.01,62.01,61.74,61.8,15510.0,57.028,57.028,56.7797,56.8349,15510.0
2023-03-17 10:10:00,61.82,61.83,61.58,61.72,14854.0,56.8533,56.8625,56.6326,56.7613,14854.0
2023-03-17 10:15:00,61.74,61.77,61.53,61.55,9932.0,56.7797,56.8073,56.5866,56.605,9932.0
2023-03-17 10:20:00,61.6,61.63,61.44,61.47,10711.0,56.651,56.6786,56.5038,56.5314,10711.0
2023-03-17 10:25:00,61.46,61.49,61.23,61.36,18756.0,56.5222,56.5498,56.3107,56.4302,18756.0
2023-03-17 10:30:00,61.34,61.49,61.27,61.27,11343.0,56.4119,56.5498,56.3475,56.3475,11343.0
2023-03-17 10:35:00,61.27,61.43,61.15,61.33,16136.0,56.3475,56.4946,56.2371,56.4027,16136.0
2023-03-17 10:40:00,61.31,61.33,61.17,61.2,10786.0,56.3843,56.4027,56.2555,56.2831,10786.0
2023-03-17 10:45:00,61.2,61.3,61.13,61.3,13163.0,56.2831,56.3751,56.2187,56.3751,13163.0
2023-03-17 10:50:00,61.27,61.31,60.9,60.92,23062.0,56.3475,56.3843,56.0072,56.0256,23062.0
2023-03-17 10:55:00,60.94,61.15,60.91,61.08,11197.0,56.044,56.2371,56.0164,56.1727,11197.0
2023-03-17 11:00:00,61.07,61.09,60.82,60.89,13491.0,56.1635,56.1819,55.9336,55.998,13491.0
2023-03-17 11:05:00,60.89,61.04,60.82,61.01,15861.0,55.998,56.136,55.9336,56.1084,15861.0
2023-03-17 11:10:00,60.98,61.08,60.88,61.03,15321.0,56.0808,56.1727,55.9888,56.1268,15321.0
2023-03-17 11:15:00,61.06,61.2,61.03,61.17,13899.0,56.1543,56.2831,56.1268,56.2555,13899.0
2023-03-17 11:20:00,61.17,61.23,60.97,60.99,40378.0,56.2555,56.3107,56.0716,56.09,40378.0
2023-03-17 11:25:00,61.0,61.14,60.85,61.14,20026.0,56.0992,56.2279,55.9612,56.2279,20026.0
2023-03-17 11:30:00,61.16,61.36,61.08,61.32,10776.0,56.2463,56.4302,56.1727,56.3935,10776.0
2023-03-17 11:35:00,61.3,61.38,61.18,61.18,12536.0,56.3751,56.4486,56.2647,56.2647,12536.0
2023-03-17 11:40:00,61.21,61.24,61.07,61.14,7087.0,56.2923,56.3199,56.1635,56.2279,7087.0
2023-03-17 11:45:00,61.15,61.28,61.15,61.28,5626.0,56.2371,56.3567,56.2371,56.3567,5626.0
2023-03-17 11:50:00,61.27,61.31,61.18,61.19,15977.0,56.3475,56.3843,56.2647,56.2739,15977.0
2023-03-17 11:55:00,61.18,61.39,61.15,61.39,6961.0,56.2647,56.4578,56.2371,56.4578,6961.0
2023-03-17 12:00:00,61.39,61.56,61.33,61.43,15069.0,56.4578,56.6142,56.4027,56.4946,15069.0
2023-03-17 12:05:00,61.41,61.65,61.34,61.63,9505.0,56.4762,56.6969,56.4119,56.6786,9505.0
2023-03-17 12:10:00,61.62,61.62,61.51,61.52,11608.0,56.6694,56.6694,56.5682,56.5774,11608.0
2023-03-17 12:15:00,61.51,61.52,61.34,61.37,10346.0,56.5682,56.5774,56.4119,56.4394,10346.0
2023-03-17 12:20:00,61.38,61.4,61.26,61.3,5969.0,56.4486,56.467,56.3383,56.3751,5969.0
2023-03-17 12:25:00,61.31,61.42,61.3,61.4,8939.0,56.3843,56.4854,56.3751,56.467,8939.0
2023-03-17 12:30:00,61.42,61.56,61.34,61.34,27749.0,56.4854,56.6142,56.4119,56.4119,27749.0
2023-03-17 12:35:00,61.3,61.34,61.22,61.3,12508.0,56.3751,56.4119,56.3015,56.3751,12508.0
2023-03-17 12:40:00,61.31,61.34,61.24,61.24,5885.0,56.3843,56.4119,56.3199,56.3199,5885.0
2023-03-17 12:45:00,61.21,61.27,61.13,61.23,9434.0,56.2923,56.3475,56.2187,56.3107,9434.0
2023-03-17 12:50:00,61.25,61.32,61.22,61.23,4814.0,56.3291,56.3935,56.3015,56.3107,4814.0
2023-03-17 12:55:00,61.24,61.39,61.24,61.31,6998.0,56.3199,56.4578,56.3199,56.3843,6998.0
2023-03-17 13:00:00,61.34,61.42,61.34,61.38,7965.0,56.4119,56.4854,56.4119,56.4486,7965.0
2023-03-17 13:05:00,61.38,61.39,61.29,61.34,9271.0,56.4486,56.4578,56.3659,56.4119,9271.0
2023-03-17 13:10:00,61.32,61.4,61.31,61.38,5843.0,56.3935,56.467,56.3843,56.4486,5843.0
2023-03-17 13:15:00,61.39,61.39,61.21,61.27,9309.0,56.4578,56.4578,56.2923,56.3475,9309.0
2023-03-17 13:20:00,61.29,61.39,61.24,61.3,6445.0,56.3659,56.4578,56.3199,56.3751,6445.0
2023-03-17 13:25:00,61.29,61.31,61.22,61.28,8442.0,56.3659,56.3843,56.3015,56.3567,8442.0
2023-03-17 13:30:00,61.27,61.37,61.17,61.19,12328.0,56.3475,56.4394,56.2555,56.2739,12328.0
2023-03-17 13:35:00,61.18,61.26,61.12,61.25,8309.0,56.2647,56.3383,56.2095,56.3291,8309.0
2023-03-17 13:40:00,61.24,61.29,61.15,61.29,5413.0,56.3199,56.3659,56.2371,56.3659,5413.0
2023-03-17 13:45:00,61.29,61.31,61.21,61.29,9654.0,56.3659,56.3843,56.2923,56.3659,9654.0
2023-03-17 13:50:00,61.28,61.3,61.15,61.16,3560.0,56.3567,56.3751,56.2371,56.2463,3560.0
2023-03-17 13:55:00,61.17,61.19,61.07,61.13,4864.0,56.2555,56.2739,56.1635,56.2187,4864.0
2023-03-17 14:00:00,61.15,61.25,61.13,61.13,3191.0,56.2371,56.3291,56.2187,56.2187,3191.0
2023-03-17 14:05:00,61.12,61.14,60.94,61.0,6081.0,56.2095,56.2279,56.044,56.0992,6081.0
2023-03-17 14:10:00,61.01,61.03,60.9,60.94,5277.0,56.1084,56.1268,56.0072,56.044,5277.0
2023-03-17 14:15:00,60.9,60.94,60.85,60.88,4149.0,56.0072,56.044,55.9612,55.9888,4149.0
2023-03-17 14:20:00,60.89,60.91,60.81,60.83,4405.0,55.998,56.0164,55.9244,55.9428,4405.0
2023-03-17 14:25:00,60.8,60.84,60.74,60.8,8814.0,55.9152,55.952,55.8601,55.9152,8814.0
2023-03-17 14:30:00,60.8,60.89,60.77,60.85,5912.0,55.9152,55.998,55.8876,55.9612,5912.0
2023-03-17 14:35:00,60.84,60.89,60.75,60.83,5739.0,55.952,55.998,55.8693,55.9428,5739.0
2023-03-17 14:40:00,60.81,60.81,60.74,60.76,5790.0,55.9244,55.9244,55.8601,55.8785,5790.0
2023-03-17 14:45:00,60.73,60.88,60.71,60.87,6840.0,55.8509,55.9888,55.8325,55.9796,6840.0
2023-03-17 14:50:00,60.88,60.88,60.76,60.88,5424.0,55.9888,55.9888,55.8785,55.9888,5424.0
2023-03-17 14:55:00,60.95,60.97,60.82,60.82,4843.0,56.0532,56.0716,55.9336,55.9336,4843.0
2023-03-17 15:00:00,60.83,60.85,60.72,60.78,9381.0,55.9428,55.9612,55.8417,55.8968,9381.0
2023-03-17 15:05:00,60.8,60.86,60.73,60.83,8389.0,55.9152,55.9704,55.8509,55.9428,8389.0
2023-03-17 15:10:00,60.84,60.94,60.81,60.91,12376.0,55.952,56.044,55.9244,56.0164,12376.0
2023-03-17 15:15:00,60.91,61.1,60.89,61.08,9801.0,56.0164,56.1911,55.998,56.1727,9801.0
2023-03-17 15:20:00,61.08,61.12,61.02,61.12,9594.0,56.1727,56.2095,56.1176,56.2095,9594.0
2023-03-17 15:25:00,61.14,61.15,60.97,61.06,22683.0,56.2279,56.2371,56.0716,56.1543,22683.0
2023-03-17 15:30:00,61.05,61.1,60.88,60.97,14854.0,56.1452,56.1911,55.9888,56.0716,14854.0
2023-03-17 15:35:00,60.98,60.98,60.8,60.86,23029.0,56.0808,56.0808,55.9152,55.9704,23029.0
2023-03-17 15:40:00,60.85,61.01,60.84,60.99,17004.0,55.9612,56.1084,55.952,56.09,17004.0
2023-03-17 15:45:00,60.99,61.02,60.89,61.02,37118.0,56.09,56.1176,55.998,56.1176,37118.0
2023-03-17 15:50:00,61.13,61.59,61.04,61.47,131493.0,56.2187,56.6418,56.136,56.5314,131493.0
2023-03-17 15:55:00,61.43,61.44,61.02,61.04,186904.0,56.4946,56.5038,56.1176,56.136,186904.0
2023-03-20 09:30:00,60.46,60.83,60.29,60.29,42203.0,55.6026,55.9428,55.4462,55.4462,42203.0
2023-03-20 09:35:00,60.33,60.4,60.08,60.24,16257.0,55.483,55.5474,55.2531,55.4002,16257.0
2023-03-20 09:40:00,60.3,60.33,60.14,60.18,11705.0,55.4554,55.483,55.3083,55.345,11705.0
2023-03-20 09:45:00,60.23,60.24,59.83,60.1,13480.0,55.391,55.4002,55.0232,55.2715,13480.0
2023-03-20 09:50:00,60.14,60.47,60.08,60.35,17776.0,55.3083,55.6117,55.2531,55.5014,17776.0
2023-03-20 09:55:00,60.35,60.46,60.29,60.37,10963.0,55.5014,55.6026,55.4462,55.5198,10963.0
2023-03-20 10:00:00,60.37,60.58,60.36,60.56,6507.0,55.5198,55.7129,55.5106,55.6945,6507.0
2023-03-20 10:05:00,60.62,60.62,60.41,60.49,21881.0,55.7497,55.7497,55.5566,55.6301,21881.0
2023-03-20 10:10:00,60.52,60.8,60.51,60.66,8293.0,55.6577,55.9152,55.6485,55.7865,8293.0
2023-03-20 10:15:00,60.67,60.76,60.52,60.6,9627.0,55.7957,55.8785,55.6577,55.7313,9627.0
2023-03-20 10:20:00,60.6,61.03,60.59,61.0,19220.0,55.7313,56.1268,55.7221,56.0992,19220.0
2023-03-20 10:25:00,61.01,61.11,60.93,61.1,6758.0,56.1084,56.2003,56.0348,56.1911,6758.0
2023-03-20 10:30:00,61.1,61.22,61.0,61.19,31469.0,56.1911,56.3015,56.0992,56.2739,31469.0
2023-03-20 10:35:00,61.21,61.24,60.98,61.01,10291.0,56.2923,56.3199,56.0808,56.1084,10291.0
2023-03-20 10:40:00,61.0,61.25,60.98,61.25,15551.0,56.0992,56.3291,56.0808,56.3291,15551.0
2023-03-20 10:45:00,61.24,61.5,61.22,61.44,23712.0,56.3199,56.559,56.3015,56.5038,23712.0
2023-03-20 10:50:00,61.43,61.47,61.2,61.43,24420.0,56.4946,56.5314,56.2831,56.4946,24420.0
2023-03-20 10:55:00,61.43,61.58,61.39,61.58,9314.0,56.4946,56.6326,56.4578,56.6326,9314.0
2023-03-20 11:00:00,61.56,61.65,61.55,61.58,7999.0,56.6142,56.6969,56.605,56.6326,7999.0
2023-03-20 11:05:00,61.59,61.77,61.59,61.77,15107.0,56.6418,56.8073,56.6418,56.8073,15107.0
2023-03-20 11:10:00,61.77,61.79,61.64,61.77,9809.0,56.8073,56.8257,56.6878,56.8073,9809.0
2023-03-20 11:15:00,61.76,61.8,61.62,61.68,7548.0,56.7981,56.8349,56.6694,56.7245,7548.0
2023-03-20 11:20:00,61.66,61.72,61.61,61.64,7900.0,56.7061,56.7613,56.6602,56.6878,7900.0
2023-03-20 11:25:00,61.63,61.87,61.63,61.86,10121.0,56.6786,56.8993,56.6786,56.8901,10121.0
2023-03-20 11:30:00,61.86,61.87,61.71,61.8,7250.0,56.8901,56.8993,56.7521,56.8349,7250.0
2023-03-20 11:35:00,61.8,62.19,61.79,62.18,54145.0,56.8349,57.1936,56.8257,57.1844,54145.0
2023-03-20 11:40:00,62.19,62.33,61.93,62.09,37890.0,57.1936,57.3223,56.9545,57.1016,37890.0
2023-03-20 11:45:00,62.09,62.19,62.03,62.09,22058.0,57.1016,57.1936,57.0464,57.1016,22058.0
2023-03-20 11:50:00,62.09,62.19,62.07,62.1,14500.0,57.1016,57.1936,57.0832,57.1108,14500.0
2023-03-20 11:55:00,62.1,62.2,61.99,62.0,31040.0,57.1108,57.2028,57.0096,57.0188,31040.0
2023-03-20 12:00:00,61.97,61.97,61.85,61.93,10566.0,56.9912,56.9912,56.8809,56.9545,10566.0
2023-03-20 12:05:00,61.94,62.1,61.92,61.95,17632.0,56.9636,57.1108,56.9453,56.9728,17632.0
2023-03-20 12:10:00,61.94,61.94,61.7,61.79,18958.0,56.9636,56.9636,56.7429,56.8257,18958.0
2023-03-20 12:15:00,61.79,61.95,61.79,61.9,11718.0,56.8257,56.9728,56.8257,56.9269,11718.0
2023-03-20 12:20:00,61.92,61.98,61.86,61.95,17376.0,56.9453,57.0004,56.8901,56.9728,17376.0
2023-03-20 12:25:00,61.95,61.95,61.84,61.91,7821.0,56.9728,56.9728,56.8717,56.9361,7821.0
2023-03-20 12:30:00,61.92,61.98,61.81,61.88,13785.0,56.9453,57.0004,56.8441,56.9085,13785.0
2023-03-20 12:35:00,61.9,61.98,61.86,61.95,10062.0,56.9269,57.0004,56.8901,56.9728,10062.0
2023-03-20 12:40:00,61.94,61.95,61.87,61.91,8541.0,56.9636,56.9728,56.8993,56.9361,8541.0
2023-03-20 12:45:00,61.9,62.01,61.89,61.95,9073.0,56.9269,57.028,56.9177,56.9728,9073.0
2023-03-20 12:50:00,61.96,62.19,61.95,62.18,7350.0,56.982,57.1936,56.9728,57.1844,7350.0
2023-03-20 12:55:00,62.18,62.27,62.14,62.18,10595.0,57.1844,57.2671,57.1476,57.1844,10595.0
2023-03-20 13:00:00,62.18,62.18,62.07,62.12,5241.0,57.1844,57.1844,57.0832,57.1292,5241.0
2023-03-20 13:05:00,62.1,62.17,62.04,62.07,19800.0,57.1108,57.1752,57.0556,57.0832,19800.0
2023-03-20 13:10:00,62.1,62.22,62.08,62.17,7684.0,57.1108,57.2212,57.0924,57.1752,7684.0
2023-03-20 13:15:00,62.17,62.36,62.13,62.35,19995.0,57.1752,57.3499,57.1384,57.3407,19995.0
2023-03-20 13:20:00,62.35,62.38,62.29,62.29,8156.0,57.3407,57.3683,57.2855,57.2855,8156.0
2023-03-20 13:25:00,62.26,62.26,62.13,62.14,3410.0,57.2579,57.2579,57.1384,57.1476,3410.0
2023-03-20 13:30:00,62.12,62.27,62.12,62.21,8341.0,57.1292,57.2671,57.1292,57.212,8341.0
2023-03-20 13:35:00,62.19,62.21,62.12,62.17,2357.0,57.1936,57.212,57.1292,57.1752,2357.0
2023-03-20 13:40:00,62.17,62.2,62.11,62.14,7498.0,57.1752,57.2028,57.12,57.1476,7498.0
2023-03-20 13:45:00,62.12,62.2,62.09,62.2,7376.0,57.1292,57.2028,57.1016,57.2028,7376.0
2023-03-20 13:50:00,62.18,62.18,62.06,62.06,11126.0,57.1844,57.1844,57.074,57.074,11126.0
2023-03-20 13:55:00,62.06,62.12,62.05,62.08,8478.0,57.074,57.1292,57.0648,57.0924,8478.0
2023-03-20 14:00:00,62.06,62.08,61.93,61.93,7644.0,57.074,57.0924,56.9545,56.9545,7644.0
2023-03-20 14:05:00,61.92,62.17,61.92,62.17,19290.0,56.9453,57.1752,56.9453,57.1752,19290.0
2023-03-20 14:10:00,62.15,62.33,62.14,62.29,20517.0,57.1568,57.3223,57.1476,57.2855,20517.0
2023-03-20 14:15:00,62.3,62.48,62.29,62.46,17568.0,57.2947,57.4603,57.2855,57.4419,17568.0
2023-03-20 14:20:00,62.47,62.64,62.39,62.62,23724.0,57.4511,57.6074,57.3775,57.589,23724.0
2023-03-20 14:25:00,62.62,62.62,62.53,62.53,23125.0,57.589,57.589,57.5062,57.5062,23125.0
2023-03-20 14:30:00,62.53,62.55,62.29,62.3,18986.0,57.5062,57.5246,57.2855,57.2947,18986.0
2023-03-20 14:35:00,62.32,62.32,62.09,62.12,10243.0,57.3131,57.3131,57.1016,57.1292,10243.0
2023-03-20 14:40:00,62.14,62.17,62.04,62.13,9607.0,57.1476,57.1752,57.0556,57.1384,9607.0
2023-03-20 14:45:00,62.12,62.22,62.11,62.19,13647.0,57.1292,57.2212,57.12,57.1936,13647.0
2023-03-20 14:50:00,62.19,62.25,62.04,62.06,16623.0,57.1936,57.2487,57.0556,57.074,16623.0
2023-03-20 14:55:00,62.07,62.07,61.96,61.99,13658.0,57.0832,57.0832,56.982,57.0096,13658.0
2023-03-20 15:00:00,61.98,62.11,61.91,62.09,11775.0,57.0004,57.12,56.9361,57.1016,11775.0
2023-03-20 15:05:00,62.09,62.09,61.99,62.02,13073.0,57.1016,57.1016,57.0096,57.0372,13073.0
2023-03-20 15:10:00,62.02,62.12,61.95,62.0,11629.0,57.0372,57.1292,56.9728,57.0188,11629.0
2023-03-20 15:15:00,62.01,62.02,61.89,61.99,16545.0,57.028,57.0372,56.9177,57.0096,16545.0
2023-03-20 15:20:00,61.98,62.0,61.89,61.97,10521.0,57.0004,57.0188,56.9177,56.9912,10521.0
2023-03-20 15:25:00,61.96,62.03,61.94,61.96,22013.0,56.982,57.0464,56.9636,56.982,22013.0
2023-03-20 15:30:00,61.94,62.12,61.91,62.08,29249.0,56.9636,57.1292,56.9361,57.0924,29249.0
2023-03-20 15:35:00,62.07,62.22,62.07,62.15,14705.0,57.0832,57.2212,57.0832,57.1568,14705.0
2023-03-20 15:40:00,62.17,62.19,62.08,62.11,17663.0,57.1752,57.1936,57.0924,57.12,17663.0
2023-03-20 15:45:00,62.1,62.11,62.0,62.08,32160.0,57.1108,57.12,57.0188,57.0924,32160.0
2023-03-20 15:50:00,62.11,62.21,62.07,62.08,57154.0,57.12,57.212,57.0832,57.0924,57154.0
2023-03-20 15:55:00,62.08,62.11,62.03,62.04,119565.0,57.0924,57.12,57.0464,57.0556,119565.0
2023-03-21 09:30:00,62.15,62.44,61.97,62.23,29485.0,57.8011,58.0708,57.6337,57.8755,29485.0
2023-03-21 09:35:00,62.17,62.38,62.09,62.32,10688.0,57.8197,58.015,57.7453,57.9592,10688.0
2023-03-21 09:40:00,62.31,62.38,62.01,62.23,6932.0,57.9499,58.015,57.6709,57.8755,6932.0
2023-03-21 09:45:00,62.27,62.4,62.01,62.02,8100.0,57.9127,58.0336,57.6709,57.6802,8100.0
2023-03-21 09:50:00,62.05,62.17,61.99,62.06,9481.0,57.7081,57.8197,57.6523,57.7174,9481.0
2023-03-21 09:55:00,62.08,62.29,62.07,62.28,11219.0,57.736,57.9313,57.7267,57.922,11219.0
2023-03-21 10:00:00,62.27,62.3,62.0,62.03,15146.0,57.9127,57.9406,57.6616,57.6895,15146.0
2023-03-21 10:05:00,61.97,62.17,61.96,62.06,13172.0,57.6337,57.8197,57.6244,57.7174,13172.0
2023-03-21 10:10:00,62.0,62.1,61.95,62.0,14811.0,57.6616,57.7546,57.6151,57.6616,14811.0
2023-03-21 10:15:00,61.96,62.0,61.69,61.69,33575.0,57.6244,57.6616,57.3732,57.3732,33575.0
2023-03-21 10:20:00,61.64,61.85,61.58,61.73,33338.0,57.3267,57.522,57.2709,57.4104,33338.0
2023-03-21 10:25:00,61.72,61.72,61.58,61.66,5087.0,57.4011,57.4011,57.2709,57.3453,5087.0
2023-03-21 10:30:00,61.67,61.8,61.65,61.67,9760.0,57.3546,57.4755,57.336,57.3546,9760.0
2023-03-21 10:35:00,61.67,61.69,61.51,61.69,5100.0,57.3546,57.3732,57.2058,57.3732,5100.0
2023-03-21 10:40:00,61.67,61.69,61.51,61.58,7969.0,57.3546,57.3732,57.2058,57.2709,7969.0
2023-03-21 10:45:00,61.61,61.69,61.6,61.66,6825.0,57.2988,57.3732,57.2895,57.3453,6825.0
2023-03-21 10:50:00,61.67,61.68,61.44,61.44,9021.0,57.3546,57.3639,57.1407,57.1407,9021.0
2023-03-21 10:55:00,61.39,61.46,61.37,61.46,6780.0,57.0942,57.1593,57.0756,57.1593,6780.0
2023-03-21 11:00:00,61.42,61.51,61.42,61.42,3027.0,57.1221,57.2058,57.1221,57.1221,3027.0
2023-03-21 11:05:00,61.42,61.47,61.34,61.43,5430.0,57.1221,57.1686,57.0477,57.1314,5430.0
2023-03-21 11:10:00,61.47,61.53,61.45,61.51,4886.0,57.1686,57.2244,57.15,57.2058,4886.0
2023-03-21 11:15:00,61.51,61.53,61.49,61.52,4638.0,57.2058,57.2244,57.1872,57.2151,4638.0
2023-03-21 11:20:00,61.53,61.59,61.37,61.37,5370.0,57.2244,57.2802,57.0756,57.0756,5370.0
2023-03-21 11:25:00,61.37,61.39,61.26,61.33,4329.0,57.0756,57.0942,56.9733,57.0384,4329.0
2023-03-21 11:30:00,61.35,61.45,61.32,61.32,12672.0,57.057,57.15,57.0291,57.0291,12672.0
2023-03-21 11:35:00,61.29,61.3,61.15,61.15,7486.0,57.0012,57.0105,56.871,56.871,7486.0
2023-03-21 11:40:00,61.21,61.29,61.1,61.24,18728.0,56.9268,57.0012,56.8245,56.9547,18728.0
2023-03-21 11:45:00,61.23,61.27,61.17,61.26,17490.0,56.9454,56.9826,56.8896,56.9733,17490.0
2023-03-21 11:50:00,61.26,61.36,61.22,61.35,13283.0,56.9733,57.0663,56.9361,57.057,13283.0
2023-03-21 11:55:00,61.35,61.43,61.3,61.35,11266.0,57.057,57.1314,57.0105,57.057,11266.0
2023-03-21 12:00:00,61.34,61.4,61.27,61.28,6896.0,57.0477,57.1035,56.9826,56.9919,6896.0
2023-03-21 12:05:00,61.28,61.45,61.28,61.42,6078.0,56.9919,57.15,56.9919,57.1221,6078.0
2023-03-21 12:10:00,61.43,61.62,61.43,61.55,9574.0,57.1314,57.3081,57.1314,57.243,9574.0
2023-03-21 12:15:00,61.54,61.59,61.46,61.47,5475.0,57.2337,57.2802,57.1593,57.1686,5475.0
2023-03-21 12:20:00,61.47,61.51,61.43,61.43,10756.0,57.1686,57.2058,57.1314,57.1314,10756.0
2023-03-21 12:25:00,61.43,61.55,61.42,61.54,6995.0,57.1314,57.243,57.1221,57.2337,6995.0
2023-03-21 12:30:00,61.52,61.56,61.48,61.5,7964.0,57.2151,57.2523,57.1779,57.1965,7964.0
2023-03-21 12:35:00,61.5,61.51,61.45,61.46,5251.0,57.1965,57.2058,57.15,57.1593,5251.0
2023-03-21 12:40:00,61.45,61.46,61.42,61.45,2400.0,57.15,57.1593,57.1221,57.15,2400.0
2023-03-21 12:45:00,61.44,61.48,61.38,61.42,3500.0,57.1407,57.1779,57.0849,57.1221,3500.0
2023-03-21 12:50:00,61.42,61.57,61.41,61.46,11887.0,57.1221,57.2616,57.1128,57.1593,11887.0
2023-03-21 12:55:00,61.46,61.55,61.45,61.49,6244.0,57.1593,57.243,57.15,57.1872,6244.0
2023-03-21 13:00:00,61.49,61.51,61.43,61.49,6693.0,57.1872,57.2058,57.1314,57.1872,6693.0
2023-03-21 13:05:00,61.52,61.55,61.43,61.45,6185.0,57.2151,57.243,57.1314,57.15,6185.0
2023-03-21 13:10:00,61.47,61.68,61.47,61.64,10306.0,57.1686,57.3639,57.1686,57.3267,10306.0
2023-03-21 13:15:00,61.66,61.7,61.63,61.68,3524.0,57.3453,57.3825,57.3174,57.3639,3524.0
2023-03-21 13:20:00,61.65,61.74,61.65,61.72,5413.0,57.336,57.4197,57.336,57.4011,5413.0
2023-03-21 13:25:00,61.74,61.86,61.73,61.81,10167.0,57.4197,57.5313,57.4104,57.4848,10167.0
2023-03-21 13:30:00,61.83,61.85,61.73,61.77,8767.0,57.5034,57.522,57.4104,57.4476,8767.0
2023-03-21 13:35:00,61.77,61.85,61.76,61.81,11657.0,57.4476,57.522,57.4383,57.4848,11657.0
2023-03-21 13:40:00,61.82,61.85,61.8,61.83,19347.0,57.4941,57.522,57.4755,57.5034,19347.0
2023-03-21 13:45:00,61.84,61.95,61.83,61.87,16078.0,57.5127,57.6151,57.5034,57.5406,16078.0
2023-03-21 13:50:00,61.86,62.0,61.84,61.99,15046.0,57.5313,57.6616,57.5127,57.6523,15046.0
2023-03-21 13:55:00,61.99,61.99,61.84,61.9,9097.0,57.6523,57.6523,57.5127,57.5685,9097.0
2023-03-21 14:00:00,61.88,61.94,61.83,61.91,12195.0,57.5499,57.6058,57.5034,57.5778,12195.0
2023-03-21 14:05:00,61.91,61.96,61.88,61.96,13788.0,57.5778,57.6244,57.5499,57.6244,13788.0
2023-03-21 14:10:00,61.95,61.99,61.85,61.91,8160.0,57.6151,57.6523,57.522,57.5778,8160.0
2023-03-21 14:15:00,61.92,62.03,61.9,61.93,7733.0,57.5871,57.6895,57.5685,57.5964,7733.0
2023-03-21 14:20:00,61.92,61.93,61.85,61.88,7258.0,57.5871,57.5964,57.522,57.5499,7258.0
2023-03-21 14:25:00,61.89,61.94,61.85,61.86,9725.0,57.5592,57.6058,57.522,57.5313,9725.0
2023-03-21 14:30:00,61.87,61.96,61.87,61.88,5922.0,57.5406,57.6244,57.5406,57.5499,5922.0
2023-03-21 14:35:00,61.9,61.95,61.87,61.87,7742.0,57.5685,57.6151,57.5406,57.5406,7742.0
2023-03-21 14:40:00,61.88,61.93,61.85,61.88,7620.0,57.5499,57.5964,57.522,57.5499,7620.0
2023-03-21 14:45:00,61.88,61.96,61.86,61.96,6983.0,57.5499,57.6244,57.5313,57.6244,6983.0
2023-03-21 14:50:00,61.96,61.99,61.86,61.88,8871.0,57.6244,57.6523,57.5313,57.5499,8871.0
2023-03-21 14:55:00,61.87,61.99,61.87,61.93,9574.0,57.5406,57.6523,57.5406,57.5964,9574.0
2023-03-21 15:00:00,61.92,61.95,61.9,61.91,5313.0,57.5871,57.6151,57.5685,57.5778,5313.0
2023-03-21 15:05:00,61.91,61.98,61.89,61.98,6300.0,57.5778,57.643,57.5592,57.643,6300.0
2023-03-21 15:10:00,61.98,62.02,61.92,61.97,7566.0,57.643,57.6802,57.5871,57.6337,7566.0
2023-03-21 15:15:00,61.97,62.12,61.96,62.12,10895.0,57.6337,57.7732,57.6244,57.7732,10895.0
2023-03-21 15:20:00,62.13,62.14,61.98,62.0,6949.0,57.7825,57.7918,57.643,57.6616,6949.0
2023-03-21 15:25:00,62.02,62.09,61.98,62.07,12017.0,57.6802,57.7453,57.643,57.7267,12017.0
2023-03-21 15:30:00,62.07,62.14,62.04,62.05,7599.0,57.7267,57.7918,57.6988,57.7081,7599.0
2023-03-21 15:35:00,62.04,62.13,62.03,62.1,13971.0,57.6988,57.7825,57.6895,57.7546,13971.0
2023-03-21 15:40:00,62.1,62.21,62.1,62.18,18389.0,57.7546,57.8569,57.7546,57.829,18389.0
2023-03-21 15:45:00,62.17,62.19,62.08,62.15,23516.0,57.8197,57.8383,57.736,57.8011,23516.0
2023-03-21 15:50:00,62.14,62.14,62.05,62.1,43469.0,57.7918,57.7918,57.7081,57.7546,43469.0
2023-03-21 15:55:00,62.1,62.12,62.06,62.1,111684.0,57.7546,57.7732,57.7174,57.7546,111684.0
2023-03-22 09:30:00,61.84,61.97,60.91,60.95,54446.0,57.5127,57.6337,56.6478,56.685,54446.0
2023-03-22 09:35:00,60.95,61.13,60.82,61.11,37325.0,56.685,56.8524,56.5641,56.8338,37325.0
2023-03-22 09:40:00,61.05,61.15,60.83,60.91,16609.0,56.778,56.871,56.5734,56.6478,16609.0
2023-03-22 09:45:00,60.92,61.03,60.79,61.03,19743.0,56.6571,56.7594,56.5362,56.7594,19743.0
2023-03-22 09:50:00,61.05,61.14,60.95,61.08,25794.0,56.778,56.8617,56.685,56.8059,25794.0
2023-03-22 09:55:00,61.06,61.17,61.04,61.06,17063.0,56.7873,56.8896,56.7687,56.7873,17063.0
2023-03-22 10:00:00,61.06,61.23,61.04,61.23,10919.0,56.7873,56.9454,56.7687,56.9454,10919.0
2023-03-22 10:05:00,61.24,61.26,61.08,61.19,14393.0,56.9547,56.9733,56.8059,56.9082,14393.0
2023-03-22 10:10:00,61.17,61.18,61.06,61.14,11071.0,56.8896,56.8989,56.7873,56.8617,11071.0
2023-03-22 10:15:00,61.14,61.6,61.11,61.6,18544.0,56.8617,57.2895,56.8338,57.2895,18544.0
2023-03-22 10:20:00,61.6,61.75,61.45,61.45,50902.0,57.2895,57.429,57.15,57.15,50902.0
2023-03-22 10:25:00,61.45,61.66,61.39,61.64,17079.0,57.15,57.3453,57.0942,57.3267,17079.0
2023-03-22 10:30:00,61.67,61.92,61.61,61.84,26545.0,57.3546,57.5871,57.2988,57.5127,26545.0
2023-03-22 10:35:00,61.79,61.83,61.75,61.81,8658.0,57.4662,57.5034,57.429,57.4848,8658.0
2023-03-22 10:40:00,61.81,61.85,61.74,61.74,9536.0,57.4848,57.522,57.4197,57.4197,9536.0
2023-03-22 10:45:00,61.73,61.81,61.6,61.63,15583.0,57.4104,57.4848,57.2895,57.3174,15583.0
2023-03-22 10:50:00,61.65,61.85,61.62,61.85,10916.0,57.336,57.522,57.3081,57.522,10916.0
2023-03-22 10:55:00,61.85,62.0,61.84,61.93,13669.0,57.522,57.6616,57.5127,57.5964,13669.0
2023-03-22 11:00:00,61.95,61.99,61.9,61.94,7161.0,57.6151,57.6523,57.5685,57.6058,7161.0
2023-03-22 11:05:00,61.96,61.98,61.7,61.7,4189.0,57.6244,57.643,57.3825,57.3825,4189.0
2023-03-22 11:10:00,61.72,61.77,61.6,61.68,5624.0,57.4011,57.4476,57.2895,57.3639,5624.0
2023-03-22 11:15:00,61.67,61.75,61.66,61.68,6587.0,57.3546,57.429,57.3453,57.3639,6587.0
2023-03-22 11:20:00,61.66,61.74,61.64,61.71,3176.0,57.3453,57.4197,57.3267,57.3918,3176.0
2023-03-22 11:25:00,61.72,61.79,61.71,61.77,5180.0,57.4011,57.4662,57.3918,57.4476,5180.0
2023-03-22 11:30:00,61.75,61.75,61.66,61.68,4909.0,57.429,57.429,57.3453,57.3639,4909.0
2023-03-22 11:35:00,61.7,61.87,61.7,61.8,12141.0,57.3825,57.5406,57.3825,57.4755,12141.0
2023-03-22 11:40:00,61.8,61.83,61.7,61.73,12284.0,57.4755,57.5034,57.3825,57.4104,12284.0
2023-03-22 11:45:00,61.69,61.72,61.63,61.66,7823.0,57.3732,57.4011,57.3174,57.3453,7823.0
2023-03-22 11:50:00,61.67,61.81,61.67,61.72,4455.0,57.3546,57.4848,57.3546,57.4011,4455.0
2023-03-22 11:55:00,61.7,61.74,61.68,61.72,5000.0,57.3825,57.4197,57.3639,57.4011,5000.0
2023-03-22 12:00:00,61.72,61.72,61.58,61.62,6987.0,57.4011,57.4011,57.2709,57.3081,6987.0
2023-03-22 12:05:00,61.62,61.64,61.59,61.61,5583.0,57.3081,57.3267,57.2802,57.2988,5583.0
2023-03-22 12:10:00,61.6,61.61,61.44,61.49,6057.0,57.2895,57.2988,57.1407,57.1872,6057.0
2023-03-22 12:15:00,61.5,61.52,61.45,61.47,3984.0,57.1965,57.2151,57.15,57.1686,3984.0
2023-03-22 12:20:00,61.5,61.5,61.42,61.46,5242.0,57.1965,57.1965,57.1221,57.1593,5242.0
2023-03-22 12:25:00,61.47,61.56,61.46,61.51,3890.0,57.1686,57.2523,57.1593,57.2058,3890.0
2023-03-22 12:30:00,61.5,61.53,61.38,61.4,5757.0,57.1965,57.2244,57.0849,57.1035,5757.0
2023-03-22 12:35:00,61.42,61.44,61.38,61.39,5576.0,57.1221,57.1407,57.0849,57.0942,5576.0
2023-03-22 12:40:00,61.41,61.44,61.35,61.43,5296.0,57.1128,57.1407,57.057,57.1314,5296.0
2023-03-22 12:45:00,61.43,61.46,61.35,61.46,4451.0,57.1314,57.1593,57.057,57.1593,4451.0
2023-03-22 12:50:00,61.48,61.52,61.47,61.47,2432.0,57.1779,57.2151,57.1686,57.1686,2432.0
2023-03-22 12:55:00,61.45,61.47,61.4,61.43,7146.0,57.15,57.1686,57.1035,57.1314,7146.0
2023-03-22 13:00:00,61.43,61.43,61.36,61.36,2058.0,57.1314,57.1314,57.0663,57.0663,2058.0
2023-03-22 13:05:00,61.36,61.44,61.34,61.42,8274.0,57.0663,57.1407,57.0477,57.1221,8274.0
2023-03-22 13:10:00,61.44,61.52,61.42,61.44,6776.0,57.1407,57.2151,57.1221,57.1407,6776.0
2023-03-22 13:15:00,61.42,61.5,61.41,61.5,3729.0,57.1221,57.1965,57.1128,57.1965,3729.0
2023-03-22 13:20:00,61.48,61.55,61.48,61.53,7286.0,57.1779,57.243,57.1779,57.2244,7286.0
2023-03-22 13:25:00,61.53,61.57,61.52,61.54,4021.0,57.2244,57.2616,57.2151,57.2337,4021.0
2023-03-22 13:30:00,61.55,61.6,61.52,61.54,5637.0,57.243,57.2895,57.2151,57.2337,5637.0
2023-03-22 13:35:00,61.55,61.58,61.53,61.57,4844.0,57.243,57.2709,57.2244,57.2616,4844.0
2023-03-22 13:40:00,61.58,61.58,61.49,61.53,4757.0,57.2709,57.2709,57.1872,57.2244,4757.0
2023-03-22 13:45:00,61.52,61.54,61.45,61.47,5505.0,57.2151,57.2337,57.15,57.1686,5505.0
2023-03-22 13:50:00,61.45,61.47,61.42,61.44,3043.0,57.15,57.1686,57.1221,57.1407,3043.0
2023-03-22 13:55:00,61.44,61.54,61.44,61.51,7060.0,57.1407,57.2337,57.1407,57.2058,7060.0
2023-03-22 14:00:00,61.53,61.93,61.53,61.89,20803.0,57.2244,57.5964,57.2244,57.5592,20803.0
2023-03-22 14:05:00,61.89,62.24,61.85,61.85,21411.0,57.5592,57.8848,57.522,57.522,21411.0
2023-03-22 14:10:00,61.87,61.93,61.57,61.67,9019.0,57.5406,57.5964,57.2616,57.3546,9019.0
2023-03-22 14:15:00,61.69,61.8,61.54,61.77,6958.0,57.3732,57.4755,57.2337,57.4476,6958.0
2023-03-22 14:20:00,61.81,61.81,61.61,61.68,18414.0,57.4848,57.4848,57.2988,57.3639,18414.0
2023-03-22 14:25:00,61.69,61.8,61.62,61.79,10456.0,57.3732,57.4755,57.3081,57.4662,10456.0
2023-03-22 14:30:00,61.83,61.94,61.63,61.72,8410.0,57.5034,57.6058,57.3174,57.4011,8410.0
2023-03-22 14:35:00,61.7,61.74,61.23,61.56,12076.0,57.3825,57.4197,56.9454,57.2523,12076.0
2023-03-22 14:40:00,61.66,62.03,61.65,61.88,9015.0,57.3453,57.6895,57.336,57.5499,9015.0
2023-03-22 14:45:00,61.91,62.29,61.87,62.18,10430.0,57.5778,57.9313,57.5406,57.829,10430.0
2023-03-22 14:50:00,62.12,62.22,61.86,61.87,16397.0,57.7732,57.8662,57.5313,57.5406,16397.0
2023-03-22 14:55:00,61.89,61.92,61.56,61.6,10067.0,57.5592,57.5871,57.2523,57.2895,10067.0
2023-03-22 15:00:00,61.55,61.62,61.21,61.26,17136.0,57.243,57.3081,56.9268,56.9733,17136.0
2023-03-22 15:05:00,61.23,61.31,60.98,61.12,11979.0,56.9454,57.0198,56.7129,56.8431,11979.0
2023-03-22 15:10:00,61.13,61.28,61.01,61.23,10503.0,56.8524,56.9919,56.7408,56.9454,10503.0
2023-03-22 15:15:00,61.27,61.46,61.21,61.31,10470.0,56.9826,57.1593,56.9268,57.0198,10470.0
2023-03-22 15:20:00,61.29,61.64,61.25,61.48,14815.0,57.0012,57.3267,56.964,57.1779,14815.0
2023-03-22 15:25:00,61.49,61.55,61.33,61.53,9650.0,57.1872,57.243,57.0384,57.2244,9650.0
2023-03-22 15:30:00,61.54,61.56,61.3,61.34,19681.0,57.2337,57.2523,57.0105,57.0477,19681.0
2023-03-22 15:35:00,61.35,61.41,61.15,61.17,18694.0,57.057,57.1128,56.871,56.8896,18694.0
2023-03-22 15:40:00,61.2,61.31,61.11,61.11,19136.0,56.9175,57.0198,56.8338,56.8338,19136.0
2023-03-22 15:45:00,61.09,61.09,60.85,60.93,26928.0,56.8152,56.8152,56.592,56.6664,26928.0
2023-03-22 15:50:00,60.89,60.94,60.6,60.63,53673.0,56.6292,56.6757,56.3595,56.3874,53673.0
2023-03-22 15:55:00,60.64,60.78,60.49,60.54,285820.0,56.3967,56.5269,56.2572,56.3037,285820.0
2023-03-23 09:30:00,60.84,61.19,60.71,61.14,25040.0,56.5827,56.9082,56.4618,56.8617,25040.0
2023-03-23 09:35:00,61.2,61.3,61.04,61.21,6878.0,56.9175,57.0105,56.7687,56.9268,6878.0
2023-03-23 09:40:00,61.26,61.39,61.13,61.31,8563.0,56.9733,57.0942,56.8524,57.0198,8563.0
2023-03-23 09:45:00,61.33,61.45,61.28,61.32,12235.0,57.0384,57.15,56.9919,57.0291,12235.0
2023-03-23 09:50:00,61.32,61.41,61.18,61.3,2344.0,57.0291,57.1128,56.8989,57.0105,2344.0
2023-03-23 09:55:00,61.3,61.49,61.23,61.45,9297.0,57.0105,57.1872,56.9454,57.15,9297.0
2023-03-23 10:00:00,61.45,61.7,61.44,61.61,27382.0,57.15,57.3825,57.1407,57.2988,27382.0
2023-03-23 10:05:00,61.58,61.65,61.53,61.65,9514.0,57.2709,57.336,57.2244,57.336,9514.0
2023-03-23 10:10:00,61.67,61.76,61.6,61.73,14734.0,57.3546,57.4383,57.2895,57.4104,14734.0
2023-03-23 10:15:00,61.77,61.81,61.67,61.69,11404.0,57.4476,57.4848,57.3546,57.3732,11404.0
2023-03-23 10:20:00,61.69,61.72,61.55,61.66,8382.0,57.3732,57.4011,57.243,57.3453,8382.0
2023-03-23 10:25:00,61.68,61.73,61.59,61.59,9421.0,57.3639,57.4104,57.2802,57.2802,9421.0
2023-03-23 10:30:00,61.57,61.57,61.45,61.5,10725.0,57.2616,57.2616,57.15,57.1965,10725.0
2023-03-23 10:35:00,61.5,61.74,61.49,61.74,5748.0,57.1965,57.4197,57.1872,57.4197,5748.0
2023-03-23 10:40:00,61.75,61.77,61.67,61.76,11543.0,57.429,57.4476,57.3546,57.4383,11543.0
2023-03-23 10:45:00,61.71,61.89,61.71,61.81,7088.0,57.3918,57.5592,57.3918,57.4848,7088.0
2023-03-23 10:50:00,61.85,61.97,61.79,61.96,2601.0,57.522,57.6337,57.4662,57.6244,2601.0
2023-03-23 10:55:00,61.93,61.96,61.86,61.95,63538.0,57.5964,57.6244,57.5313,57.6151,63538.0
2023-03-23 11:00:00,61.98,62.17,61.97,62.16,10485.0,57.643,57.8197,57.6337,57.8104,10485.0
2023-03-23 11:05:00,62.18,62.22,62.15,62.22,17115.0,57.829,57.8662,57.8011,57.8662,17115.0
2023-03-23 11:10:00,62.18,62.31,62.16,62.31,8278.0,57.829,57.9499,57.8104,57.9499,8278.0
2023-03-23 11:15:00,62.28,62.35,62.25,62.3,23846.0,57.922,57.9871,57.8941,57.9406,23846.0
2023-03-23 11:20:00,62.32,62.42,62.29,62.37,10291.0,57.9592,58.0522,57.9313,58.0057,10291.0
2023-03-23 11:25:00,62.37,62.37,62.14,62.15,7815.0,58.0057,58.0057,57.7918,57.8011,7815.0
2023-03-23 11:30:00,62.16,62.4,62.16,62.38,31621.0,57.8104,58.0336,57.8104,58.015,31621.0
2023-03-23 11:35:00,62.39,62.44,62.34,62.39,3578.0,58.0243,58.0708,57.9778,58.0243,3578.0
2023-03-23 11:40:00,62.35,62.35,62.14,62.2,10353.0,57.9871,57.9871,57.7918,57.8476,10353.0
2023-03-23 11:45:00,62.22,62.35,62.17,62.35,14225.0,57.8662,57.9871,57.8197,57.9871,14225.0
2023-03-23 11:50:00,62.37,62.43,62.31,62.32,4126.0,58.0057,58.0615,57.9499,57.9592,4126.0
2023-03-23 11:55:00,62.3,62.52,62.29,62.36,30669.0,57.9406,58.1452,57.9313,57.9964,30669.0
2023-03-23 12:00:00,62.36,62.36,62.13,62.17,10925.0,57.9964,57.9964,57.7825,57.8197,10925.0
2023-03-23 12:05:00,62.18,62.22,62.05,62.16,16562.0,57.829,57.8662,57.7081,57.8104,16562.0
2023-03-23 12:10:00,62.16,62.16,62.05,62.06,15691.0,57.8104,57.8104,57.7081,57.7174,15691.0
2023-03-23 12:15:00,62.04,62.07,61.98,61.98,18604.0,57.6988,57.7267,57.643,57.643,18604.0
2023-03-23 12:20:00,61.98,62.15,61.95,62.09,23076.0,57.643,57.8011,57.6151,57.7453,23076.0
2023-03-23 12:25:00,62.09,62.22,62.08,62.22,20822.0,57.7453,57.8662,57.736,57.8662,20822.0
2023-03-23 12:30:00,62.23,62.29,62.18,62.28,15132.0,57.8755,57.9313,57.829,57.922,15132.0
2023-03-23 12:35:00,62.29,62.32,62.17,62.23,18680.0,57.9313,57.9592,57.8197,57.8755,18680.0
2023-03-23 12:40:00,62.23,62.24,62.09,62.22,24258.0,57.8755,57.8848,57.7453,57.8662,24258.0
2023-03-23 12:45:00,62.22,62.22,62.07,62.21,24242.0,57.8662,57.8662,57.7267,57.8569,24242.0
2023-03-23 12:50:00,62.22,62.28,62.17,62.17,33106.0,57.8662,57.922,57.8197,57.8197,33106.0
2023-03-23 12:55:00,62.17,62.29,62.13,62.15,15789.0,57.8197,57.9313,57.7825,57.8011,15789.0
2023-03-23 13:00:00,62.12,62.12,61.93,61.98,9729.0,57.7732,57.7732,57.5964,57.643,9729.0
2023-03-23 13:05:00,61.98,62.16,61.98,62.06,11555.0,57.643,57.8104,57.643,57.7174,11555.0
2023-03-23 13:10:00,62.08,62.17,62.01,62.1,77546.0,57.736,57.8197,57.6709,57.7546,77546.0
2023-03-23 13:15:00,62.07,62.09,61.93,62.0,24274.0,57.7267,57.7453,57.5964,57.6616,24274.0
2023-03-23 13:20:00,62.02,62.14,62.01,62.04,16477.0,57.6802,57.7918,57.6709,57.6988,16477.0
2023-03-23 13:25:00,62.02,62.1,61.86,62.0,22650.0,57.6802,57.7546,57.5313,57.6616,22650.0
2023-03-23 13:30:00,62.01,62.12,61.99,62.02,16152.0,57.6709,57.7732,57.6523,57.6802,16152.0
2023-03-23 13:35:00,62.01,62.14,61.97,62.1,18302.0,57.6709,57.7918,57.6337,57.7546,18302.0
2023-03-23 13:40:00,62.11,62.18,62.05,62.15,10572.0,57.7639,57.829,57.7081,57.8011,10572.0
2023-03-23 13:45:00,62.15,62.15,61.93,62.01,15610.0,57.8011,57.8011,57.5964,57.6709,15610.0
2023-03-23 13:50:00,62.01,62.09,61.93,61.99,42881.0,57.6709,57.7453,57.5964,57.6523,42881.0
2023-03-23 13:55:00,61.94,62.03,61.85,61.94,51307.0,57.6058,57.6895,57.522,57.6058,51307.0
2023-03-23 14:00:00,61.94,62.04,61.89,61.95,32147.0,57.6058,57.6988,57.5592,57.6151,32147.0
2023-03-23 14:05:00,61.95,62.1,61.8,61.81,38403.0,57.6151,57.7546,57.4755,57.4848,38403.0
2023-03-23 14:10:00,61.81,61.96,61.78,61.91,20434.0,57.4848,57.6244,57.4569,57.5778,20434.0
2023-03-23 14:15:00,61.91,61.91,61.77,61.82,13130.0,57.5778,57.5778,57.4476,57.4941,13130.0
2023-03-23 14:20:00,61.83,61.83,61.65,61.68,23746.0,57.5034,57.5034,57.336,57.3639,23746.0
2023-03-23 14:25:00,61.67,61.7,61.53,61.53,23114.0,57.3546,57.3825,57.2244,57.2244,23114.0
2023-03-23 14:30:00,61.53,61.62,61.45,61.5,49725.0,57.2244,57.3081,57.15,57.1965,49725.0
2023-03-23 14:35:00,61.47,61.51,61.14,61.17,51825.0,57.1686,57.2058,56.8617,56.8896,51825.0
2023-03-23 14:40:00,61.17,61.17,60.92,61.01,23408.0,56.8896,56.8896,56.6571,56.7408,23408.0
2023-03-23 14:45:00,61.01,61.13,60.96,61.03,35911.0,56.7408,56.8524,56.6943,56.7594,35911.0
2023-03-23 14:50:00,61.03,61.03,60.72,60.72,12899.0,56.7594,56.7594,56.4711,56.4711,12899.0
2023-03-23 14:55:00,60.74,60.97,60.62,60.97,17385.0,56.4897,56.7036,56.3781,56.7036,17385.0
2023-03-23 15:00:00,60.98,61.4,60.98,61.29,29272.0,56.7129,57.1035,56.7129,57.0012,29272.0
2023-03-23 15:05:00,61.28,61.45,61.16,61.45,96672.0,56.9919,57.15,56.8803,57.15,96672.0
2023-03-23 15:10:00,61.48,61.55,61.25,61.36,20857.0,57.1779,57.243,56.964,57.0663,20857.0
2023-03-23 15:15:00,61.39,61.5,61.1,61.13,34073.0,57.0942,57.1965,56.8245,56.8524,34073.0
2023-03-23 15:20:00,61.08,61.35,60.97,61.34,51134.0,56.8059,57.057,56.7036,57.0477,51134.0
2023-03-23 15:25:00,61.32,61.44,61.31,61.34,17445.0,57.0291,57.1407,57.0198,57.0477,17445.0
2023-03-23 15:30:00,61.32,61.34,61.17,61.32,25022.0,57.0291,57.0477,56.8896,57.0291,25022.0
2023-03-23 15:35:00,61.33,61.52,61.33,61.42,41586.0,57.0384,57.2151,57.0384,57.1221,41586.0
2023-03-23 15:40:00,61.4,61.51,61.32,61.44,62946.0,57.1035,57.2058,57.0291,57.1407,62946.0
2023-03-23 15:45:00,61.44,61.71,61.44,61.56,51572.0,57.1407,57.3918,57.1407,57.2523,51572.0
2023-03-23 15:50:00,61.57,61.81,61.57,61.76,101295.0,57.2616,57.4848,57.2616,57.4383,101295.0
2023-03-23 15:55:00,61.76,61.81,61.59,61.59,115886.0,57.4383,57.4848,57.2802,57.2802,115886.0
2023-03-24 09:30:00,61.27,61.28,60.95,61.08,34549.0,56.9826,56.9919,56.685,56.8059,34549.0
2023-03-24 09:35:00,61.05,61.3,60.98,61.2,20289.0,56.778,57.0105,56.7129,56.9175,20289.0
2023-03-24 09:40:00,61.17,61.27,60.9,61.25,11533.0,56.8896,56.9826,56.6385,56.964,11533.0
2023-03-24 09:45:00,61.15,61.18,60.79,60.89,15373.0,56.871,56.8989,56.5362,56.6292,15373.0
2023-03-24 09:50:00,60.95,61.02,60.85,60.95,15378.0,56.685,56.7501,56.592,56.685,15378.0
2023-03-24 09:55:00,60.95,61.2,60.94,61.01,20153.0,56.685,56.9175,56.6757,56.7408,20153.0
2023-03-24 10:00:00,61.01,61.13,60.85,60.92,29899.0,56.7408,56.8524,56.592,56.6571,29899.0
2023-03-24 10:05:00,60.91,61.0,60.79,60.81,14231.0,56.6478,56.7315,56.5362,56.5548,14231.0
2023-03-24 10:10:00,60.78,61.17,60.75,61.03,13160.0,56.5269,56.8896,56.499,56.7594,13160.0
2023-03-24 10:15:00,60.97,60.99,60.71,60.81,20938.0,56.7036,56.7222,56.4618,56.5548,20938.0
2023-03-24 10:20:00,60.82,60.82,60.68,60.78,31725.0,56.5641,56.5641,56.4339,56.5269,31725.0
2023-03-24 10:25:00,60.8,60.97,60.74,60.89,22850.0,56.5455,56.7036,56.4897,56.6292,22850.0
2023-03-24 10:30:00,60.89,61.21,60.88,61.19,19796.0,56.6292,56.9268,56.6199,56.9082,19796.0
2023-03-24 10:35:00,61.21,61.25,61.06,61.12,11969.0,56.9268,56.964,56.7873,56.8431,11969.0
2023-03-24 10:40:00,61.12,61.19,60.99,61.04,10807.0,56.8431,56.9082,56.7222,56.7687,10807.0
2023-03-24 10:45:00,61.06,61.15,61.01,61.02,11579.0,56.7873,56.871,56.7408,56.7501,11579.0
2023-03-24 10:50:00,61.02,61.07,60.96,61.04,10867.0,56.7501,56.7966,56.6943,56.7687,10867.0
2023-03-24 10:55:00,61.04,61.2,61.02,61.2,12342.0,56.7687,56.9175,56.7501,56.9175,12342.0
2023-03-24 11:00:00,61.21,61.26,61.08,61.21,9887.0,56.9268,56.9733,56.8059,56.9268,9887.0
2023-03-24 11:05:00,61.25,61.27,61.11,61.13,7600.0,56.964,56.9826,56.8338,56.8524,7600.0
2023-03-24 11:10:00,61.12,61.13,61.0,61.03,8635.0,56.8431,56.8524,56.7315,56.7594,8635.0
2023-03-24 11:15:00,61.04,61.19,61.04,61.06,8875.0,56.7687,56.9082,56.7687,56.7873,8875.0
2023-03-24 11:20:00,61.08,61.27,61.04,61.23,16232.0,56.8059,56.9826,56.7687,56.9454,16232.0
2023-03-24 11:25:00,61.26,61.35,61.26,61.3,9539.0,56.9733,57.057,56.9733,57.0105,9539.0
2023-03-24 11:30:00,61.29,61.32,61.13,61.2,23227.0,57.0012,57.0291,56.8524,56.9175,23227.0
2023-03-24 11:35:00,61.19,61.24,61.15,61.19,8623.0,56.9082,56.9547,56.871,56.9082,8623.0
2023-03-24 11:40:00,61.21,61.33,61.18,61.31,6636.0,56.9268,57.0384,56.8989,57.0198,6636.0
2023-03-24 11:45:00,61.36,61.67,61.35,61.54,10543.0,57.0663,57.3546,57.057,57.2337,10543.0
2023-03-24 11:50:00,61.54,61.54,61.36,61.37,6469.0,57.2337,57.2337,57.0663,57.0756,6469.0
2023-03-24 11:55:00,61.38,61.56,61.38,61.44,8555.0,57.0849,57.2523,57.0849,57.1407,8555.0
2023-03-24 12:00:00,61.44,61.59,61.42,61.44,9867.0,57.1407,57.2802,57.1221,57.1407,9867.0
2023-03-24 12:05:00,61.37,61.44,61.31,61.42,9862.0,57.0756,57.1407,57.0198,57.1221,9862.0
2023-03-24 12:10:00,61.44,61.49,61.4,61.44,9693.0,57.1407,57.1872,57.1035,57.1407,9693.0
2023-03-24 12:15:00,61.44,61.47,61.29,61.35,9442.0,57.1407,57.1686,57.0012,57.057,9442.0
2023-03-24 12:20:00,61.34,61.36,61.25,61.3,4900.0,57.0477,57.0663,56.964,57.0105,4900.0
2023-03-24 12:25:00,61.34,61.38,61.31,61.31,8576.0,57.0477,57.0849,57.0198,57.0198,8576.0
2023-03-24 12:30:00,61.37,61.39,61.3,61.31,4347.0,57.0756,57.0942,57.0105,57.0198,4347.0
2023-03-24 12:35:00,61.35,61.39,61.3,61.3,5154.0,57.057,57.0942,57.0105,57.0105,5154.0
2023-03-24 12:40:00,61.3,61.34,61.24,61.31,7497.0,57.0105,57.0477,56.9547,57.0198,7497.0
2023-03-24 12:45:00,61.32,61.49,61.31,61.47,4434.0,57.0291,57.1872,57.0198,57.1686,4434.0
2023-03-24 12:50:00,61.5,61.65,61.48,61.63,9787.0,57.1965,57.336,57.1779,57.3174,9787.0
2023-03-24 12:55:00,61.65,61.68,61.54,61.55,5748.0,57.336,57.3639,57.2337,57.243,5748.0
2023-03-24 13:00:00,61.6,61.61,61.5,61.51,2700.0,57.2895,57.2988,57.1965,57.2058,2700.0
2023-03-24 13:05:00,61.51,61.61,61.42,61.48,6817.0,57.2058,57.2988,57.1221,57.1779,6817.0
2023-03-24 13:10:00,61.5,61.5,61.39,61.47,4500.0,57.1965,57.1965,57.0942,57.1686,4500.0
2023-03-24 13:15:00,61.46,61.5,61.33,61.34,4453.0,57.1593,57.1965,57.0384,57.0477,4453.0
2023-03-24 13:20:00,61.36,61.39,61.24,61.27,7308.0,57.0663,57.0942,56.9547,56.9826,7308.0
2023-03-24 13:25:00,61.29,61.51,61.29,61.42,9486.0,57.0012,57.2058,57.0012,57.1221,9486.0
2023-03-24 13:30:00,61.45,61.49,61.33,61.33,4200.0,57.15,57.1872,57.0384,57.0384,4200.0
2023-03-24 13:35:00,61.34,61.38,61.28,61.29,7996.0,57.0477,57.0849,56.9919,57.0012,7996.0
2023-03-24 13:40:00,61.3,61.34,61.18,61.21,6957.0,57.0105,57.0477,56.8989,56.9268,6957.0
2023-03-24 13:45:00,61.21,61.25,61.13,61.13,7242.0,56.9268,56.964,56.8524,56.8524,7242.0
2023-03-24 13:50:00,61.13,61.15,60.9,60.93,7752.0,56.8524,56.871,56.6385,56.6664,7752.0
2023-03-24 13:55:00,60.91,61.08,60.91,61.08,6293.0,56.6478,56.8059,56.6478,56.8059,6293.0
2023-03-24 14:00:00,61.09,61.17,61.07,61.14,4166.0,56.8152,56.8896,56.7966,56.8617,4166.0
2023-03-24 14:05:00,61.15,61.16,61.04,61.1,5843.0,56.871,56.8803,56.7687,56.8245,5843.0
2023-03-24 14:10:00,61.08,61.17,61.08,61.15,3448.0,56.8059,56.8896,56.8059,56.871,3448.0
2023-03-24 14:15:00,61.13,61.19,61.11,61.18,5663.0,56.8524,56.9082,56.8338,56.8989,5663.0
2023-03-24 14:20:00,61.22,61.31,61.19,61.22,7112.0,56.9361,57.0198,56.9082,56.9361,7112.0
2023-03-24 14:25:00,61.22,61.25,61.18,61.24,5772.0,56.9361,56.964,56.8989,56.9547,5772.0
2023-03-24 14:30:00,61.25,61.38,61.22,61.38,6100.0,56.964,57.0849,56.9361,57.0849,6100.0
2023-03-24 14:35:00,61.37,61.37,61.25,61.29,4849.0,57.0756,57.0756,56.964,57.0012,4849.0
2023-03-24 14:40:00,61.27,61.31,61.23,61.28,4300.0,56.9826,57.0198,56.9454,56.9919,4300.0
2023-03-24 14:45:00,61.29,61.33,61.23,61.3,7331.0,57.0012,57.0384,56.9454,57.0105,7331.0
2023-03-24 14:50:00,61.27,61.27,61.17,61.23,7317.0,56.9826,56.9826,56.8896,56.9454,7317.0
2023-03-24 14:55:00,61.22,61.3,61.21,61.23,9950.0,56.9361,57.0105,56.9268,56.9454,9950.0
2023-03-24 15:00:00,61.23,61.24,61.12,61.14,4516.0,56.9454,56.9547,56.8431,56.8617,4516.0
2023-03-24 15:05:00,61.11,61.13,61.05,61.05,6111.0,56.8338,56.8524,56.778,56.778,6111.0
2023-03-24 15:10:00,61.01,61.16,61.01,61.04,6250.0,56.7408,56.8803,56.7408,56.7687,6250.0
2023-03-24 15:15:00,61.06,61.29,61.06,61.27,9307.0,56.7873,57.0012,56.7873,56.9826,9307.0
2023-03-24 15:20:00,61.28,61.48,61.28,61.35,11957.0,56.9919,57.1779,56.9919,57.057,11957.0
2023-03-24 15:25:00,61.34,61.43,61.33,61.37,21773.0,57.0477,57.1314,57.0384,57.0756,21773.0
2023-03-24 15:30:00,61.37,61.43,61.34,61.37,10693.0,57.0756,57.1314,57.0477,57.0756,10693.0
2023-03-24 15:35:00,61.39,61.59,61.38,61.53,17682.0,57.0942,57.2802,57.0849,57.2244,17682.0
2023-03-24 15:40:00,61.52,61.54,61.46,61.51,14972.0,57.2151,57.2337,57.1593,57.2058,14972.0
2023-03-24 15:45:00,61.5,61.52,61.35,61.38,20529.0,57.1965,57.2151,57.057,57.0849,20529.0
2023-03-24 15:50:00,61.36,61.5,61.33,61.43,82326.0,57.0663,57.1965,57.0384,57.1314,82326.0
2023-03-24 15:55:00,61.45,61.72,61.37,61.64,161234.0,57.15,57.4011,57.0756,57.3267,161234.0
2023-03-27 09:30:00,62.22,62.22,61.75,61.9,24572.0,57.8662,57.8662,57.429,57.5685,24572.0
2023-03-27 09:35:00,61.89,61.89,61.69,61.7,4043.0,57.5592,57.5592,57.3732,57.3825,4043.0
2023-03-27 09:40:00,61.65,61.82,61.65,61.71,2452.0,57.336,57.4941,57.336,57.3918,2452.0
2023-03-27 09:45:00,61.8,61.89,61.8,61.87,3435.0,57.4755,57.5592,57.4755,57.5406,3435.0
2023-03-27 09:50:00,61.83,62.13,61.82,61.92,5063.0,57.5034,57.7825,57.4941,57.5871,5063.0
2023-03-27 09:55:00,61.92,62.02,61.81,62.02,7904.0,57.5871,57.6802,57.4848,57.6802,7904.0
2023-03-27 10:00:00,61.97,62.07,61.9,62.04,10021.0,57.6337,57.7267,57.5685,57.6988,10021.0
2023-03-27 10:05:00,62.07,62.22,61.93,62.22,16701.0,57.7267,57.8662,57.5964,57.8662,16701.0
2023-03-27 10:10:00,62.19,62.19,61.98,61.98,11583.0,57.8383,57.8383,57.643,57.643,11583.0
2023-03-27 10:15:00,61.98,62.14,61.91,62.01,15890.0,57.643,57.7918,57.5778,57.6709,15890.0
2023-03-27 10:20:00,62.03,62.21,62.03,62.13,5008.0,57.6895,57.8569,57.6895,57.7825,5008.0
2023-03-27 10:25:00,62.14,62.16,62.04,62.07,7653.0,57.7918,57.8104,57.6988,57.7267,7653.0
2023-03-27 10:30:00,62.06,62.06,61.91,61.92,16405.0,57.7174,57.7174,57.5778,57.5871,16405.0
2023-03-27 10:35:00,61.91,62.08,61.87,62.06,14410.0,57.5778,57.736,57.5406,57.7174,14410.0
2023-03-27 10:40:00,62.08,62.09,61.97,62.03,13519.0,57.736,57.7453,57.6337,57.6895,13519.0
2023-03-27 10:45:00,61.98,62.19,61.94,62.16,39390.0,57.643,57.8383,57.6058,57.8104,39390.0
2023-03-27 10:50:00,62.19,62.3,62.19,62.22,12617.0,57.8383,57.9406,57.8383,57.8662,12617.0
2023-03-27 10:55:00,62.21,62.29,62.03,62.06,15763.0,57.8569,57.9313,57.6895,57.7174,15763.0
2023-03-27 11:00:00,62.08,62.1,62.0,62.02,15054.0,57.736,57.7546,57.6616,57.6802,15054.0
2023-03-27 11:05:00,62.02,62.05,61.83,61.84,14125.0,57.6802,57.7081,57.5034,57.5127,14125.0
2023-03-27 11:10:00,61.82,61.87,61.74,61.87,10830.0,57.4941,57.5406,57.4197,57.5406,10830.0
2023-03-27 11:15:00,61.87,61.88,61.71,61.78,16977.0,57.5406,57.5499,57.3918,57.4569,16977.0
2023-03-27 11:20:00,61.79,61.95,61.79,61.93,7007.0,57.4662,57.6151,57.4662,57.5964,7007.0
2023-03-27 11:25:00,61.95,61.98,61.78,61.86,10803.0,57.6151,57.643,57.4569,57.5313,10803.0
2023-03-27 11:30:00,61.8,61.87,61.76,61.79,12163.0,57.4755,57.5406,57.4383,57.4662,12163.0
2023-03-27 11:35:00,61.79,61.94,61.79,61.83,12692.0,57.4662,57.6058,57.4662,57.5034,12692.0
2023-03-27 11:40:00,61.83,61.89,61.74,61.89,11530.0,57.5034,57.5592,57.4197,57.5592,11530.0
2023-03-27 11:45:00,61.86,61.86,61.8,61.85,8864.0,57.5313,57.5313,57.4755,57.522,8864.0
2023-03-27 11:50:00,61.84,61.85,61.73,61.76,8974.0,57.5127,57.522,57.4104,57.4383,8974.0
2023-03-27 11:55:00,61.75,61.78,61.64,61.76,21874.0,57.429,57.4569,57.3267,57.4383,21874.0
2023-03-27 12:00:00,61.78,61.83,61.74,61.83,12303.0,57.4569,57.5034,57.4197,57.5034,12303.0
2023-03-27 12:05:00,61.82,61.94,61.75,61.94,41948.0,57.4941,57.6058,57.429,57.6058,41948.0
2023-03-27 12:10:00,61.95,62.06,61.94,62.04,13728.0,57.6151,57.7174,57.6058,57.6988,13728.0
2023-03-27 12:15:00,62.04,62.19,62.04,62.19,9247.0,57.6988,57.8383,57.6988,57.8383,9247.0
2023-03-27 12:20:00,62.18,62.3,62.13,62.29,8449.0,57.829,57.9406,57.7825,57.9313,8449.0
2023-03-27 12:25:00,62.3,62.31,62.2,62.25,17670.0,57.9406,57.9499,57.8476,57.8941,17670.0
2023-03-27 12:30:00,62.25,62.27,62.04,62.05,15232.0,57.8941,57.9127,57.6988,57.7081,15232.0
2023-03-27 12:35:00,62.08,62.11,61.99,62.0,10939.0,57.736,57.7639,57.6523,57.6616,10939.0
2023-03-27 12:40:00,62.01,62.03,61.94,62.01,22746.0,57.6709,57.6895,57.6058,57.6709,22746.0
2023-03-27 12:45:00,62.02,62.05,61.92,62.03,40960.0,57.6802,57.7081,57.5871,57.6895,40960.0
2023-03-27 12:50:00,62.04,62.04,61.89,61.91,21373.0,57.6988,57.6988,57.5592,57.5778,21373.0
2023-03-27 12:55:00,61.9,62.01,61.9,62.0,17686.0,57.5685,57.6709,57.5685,57.6616,17686.0
2023-03-27 13:00:00,62.01,62.14,62.0,62.11,12312.0,57.6709,57.7918,57.6616,57.7639,12312.0
2023-03-27 13:05:00,62.12,62.25,62.08,62.18,8263.0,57.7732,57.8941,57.736,57.829,8263.0
2023-03-27 13:10:00,62.16,62.2,62.1,62.15,8158.0,57.8104,57.8476,57.7546,57.8011,8158.0
2023-03-27 13:15:00,62.15,62.18,62.1,62.18,9683.0,57.8011,57.829,57.7546,57.829,9683.0
2023-03-27 13:20:00,62.2,62.41,62.2,62.32,12135.0,57.8476,58.0429,57.8476,57.9592,12135.0
2023-03-27 13:25:00,62.32,62.45,62.32,62.45,7613.0,57.9592,58.0801,57.9592,58.0801,7613.0
2023-03-27 13:30:00,62.44,62.46,62.33,62.35,13865.0,58.0708,58.0894,57.9685,57.9871,13865.0
2023-03-27 13:35:00,62.34,62.41,62.33,62.41,10187.0,57.9778,58.0429,57.9685,58.0429,10187.0
2023-03-27 13:40:00,62.42,62.48,62.26,62.32,15747.0,58.0522,58.108,57.9034,57.9592,15747.0
2023-03-27 13:45:00,62.3,62.31,62.2,62.31,13557.0,57.9406,57.9499,57.8476,57.9499,13557.0
2023-03-27 13:50:00,62.33,62.37,62.16,62.17,15428.0,57.9685,58.0057,57.8104,57.8197,15428.0
2023-03-27 13:55:00,62.2,62.27,62.19,62.23,7552.0,57.8476,57.9127,57.8383,57.8755,7552.0
2023-03-27 14:00:00,62.21,62.22,62.16,62.16,11700.0,57.8569,57.8662,57.8104,57.8104,11700.0
2023-03-27 14:05:00,62.16,62.22,62.13,62.15,10140.0,57.8104,57.8662,57.7825,57.8011,10140.0
2023-03-27 14:10:00,62.15,62.18,62.13,62.15,10794.0,57.8011,57.829,57.7825,57.8011,10794.0
2023-03-27 14:15:00,62.16,62.3,62.11,62.26,11113.0,57.8104,57.9406,57.7639,57.9034,11113.0
2023-03-27 14:20:00,62.27,62.36,62.26,62.29,14226.0,57.9127,57.9964,57.9034,57.9313,14226.0
2023-03-27 14:25:00,62.29,62.39,62.26,62.28,11813.0,57.9313,58.0243,57.9034,57.922,11813.0
2023-03-27 14:30:00,62.26,62.34,62.26,62.28,12306.0,57.9034,57.9778,57.9034,57.922,12306.0
2023-03-27 14:35:00,62.3,62.31,62.25,62.28,10341.0,57.9406,57.9499,57.8941,57.922,10341.0
2023-03-27 14:40:00,62.27,62.36,62.25,62.31,12781.0,57.9127,57.9964,57.8941,57.9499,12781.0
2023-03-27 14:45:00,62.3,62.35,62.23,62.25,13815.0,57.9406,57.9871,57.8755,57.8941,13815.0
2023-03-27 14:50:00,62.26,62.32,62.23,62.29,16658.0,57.9034,57.9592,57.8755,57.9313,16658.0
2023-03-27 14:55:00,62.3,62.32,62.22,62.26,15492.0,57.9406,57.9592,57.8662,57.9034,15492.0
2023-03-27 15:00:00,62.26,62.35,62.17,62.17,13929.0,57.9034,57.9871,57.8197,57.8197,13929.0
2023-03-27 15:05:00,62.16,62.16,61.98,61.99,14442.0,57.8104,57.8104,57.643,57.6523,14442.0
2023-03-27 15:10:00,62.0,62.06,61.98,62.05,11603.0,57.6616,57.7174,57.643,57.7081,11603.0
2023-03-27 15:15:00,62.04,62.08,61.99,62.04,16867.0,57.6988,57.736,57.6523,57.6988,16867.0
2023-03-27 15:20:00,62.03,62.06,61.99,62.01,12361.0,57.6895,57.7174,57.6523,57.6709,12361.0
2023-03-27 15:25:00,62.0,62.13,62.0,62.12,12985.0,57.6616,57.7825,57.6616,57.7732,12985.0
2023-03-27 15:30:00,62.12,62.14,61.99,62.04,13944.0,57.7732,57.7918,57.6523,57.6988,13944.0
2023-03-27 15:35:00,62.05,62.09,61.94,62.0,19990.0,57.7081,57.7453,57.6058,57.6616,19990.0
2023-03-27 15:40:00,62.0,62.09,61.97,62.06,15986.0,57.6616,57.7453,57.6337,57.7174,15986.0
2023-03-27 15:45:00,62.05,62.05,61.96,61.98,56092.0,57.7081,57.7081,57.6244,57.643,56092.0
2023-03-27 15:50:00,61.98,62.09,61.94,62.0,63410.0,57.643,57.7453,57.6058,57.6616,63410.0
2023-03-27 15:55:00,62.01,62.09,61.82,62.03,234275.0,57.6709,57.7453,57.4941,57.6895,234275.0
2023-03-28 09:30:00,60.21,60.57,59.18,59.38,401286.0,55.9968,56.3316,55.0389,55.2249,401286.0
2023-03-28 09:35:00,59.34,59.65,59.28,59.64,31426.0,55.1877,55.476,55.1319,55.4667,31426.0
2023-03-28 09:40:00,59.64,59.88,59.51,59.82,16577.0,55.4667,55.6899,55.3458,55.6341,16577.0
2023-03-28 09:45:00,59.79,60.36,59.76,60.36,30499.0,55.6062,56.1363,55.5783,56.1363,30499.0
2023-03-28 09:50:00,60.44,60.56,60.19,60.55,16551.0,56.2107,56.3223,55.9782,56.313,16551.0
2023-03-28 09:55:00,60.56,60.6,60.24,60.4,7343.0,56.3223,56.3595,56.0247,56.1735,7343.0
2023-03-28 10:00:00,60.42,60.47,59.86,59.88,101917.0,56.1921,56.2386,55.6713,55.6899,101917.0
2023-03-28 10:05:00,59.96,60.49,59.96,60.47,27694.0,55.7643,56.2572,55.7643,56.2386,27694.0
2023-03-28 10:10:00,60.45,60.66,60.3,60.38,13129.0,56.22,56.4153,56.0805,56.1549,13129.0
2023-03-28 10:15:00,60.34,60.47,60.2,60.44,11276.0,56.1177,56.2386,55.9875,56.2107,11276.0
2023-03-28 10:20:00,60.43,60.43,60.22,60.28,9665.0,56.2014,56.2014,56.0061,56.0619,9665.0
2023-03-28 10:25:00,60.26,60.38,60.25,60.38,11741.0,56.0433,56.1549,56.034,56.1549,11741.0
2023-03-28 10:30:00,60.38,60.38,60.13,60.17,16860.0,56.1549,56.1549,55.9224,55.9596,16860.0
2023-03-28 10:35:00,60.19,60.23,59.91,59.97,20513.0,55.9782,56.0154,55.7178,55.7736,20513.0
2023-03-28 10:40:00,59.99,60.12,59.99,60.12,10530.0,55.7922,55.9131,55.7922,55.9131,10530.0
2023-03-28 10:45:00,60.09,60.23,60.09,60.16,7001.0,55.8852,56.0154,55.8852,55.9503,7001.0
2023-03-28 10:50:00,60.23,60.27,60.13,60.13,6052.0,56.0154,56.0526,55.9224,55.9224,6052.0
2023-03-28 10:55:00,60.12,60.18,60.07,60.12,7513.0,55.9131,55.9689,55.8666,55.9131,7513.0
2023-03-28 11:00:00,60.08,60.29,60.06,60.24,7614.0,55.8759,56.0712,55.8573,56.0247,7614.0
2023-03-28 11:05:00,60.23,60.29,60.07,60.07,6617.0,56.0154,56.0712,55.8666,55.8666,6617.0
2023-03-28 11:10:00,60.04,60.13,60.04,60.12,6070.0,55.8387,55.9224,55.8387,55.9131,6070.0
2023-03-28 11:15:00,60.13,60.22,60.12,60.13,5669.0,55.9224,56.0061,55.9131,55.9224,5669.0
2023-03-28 11:20:00,60.11,60.23,60.1,60.22,6183.0,55.9038,56.0154,55.8945,56.0061,6183.0
2023-03-28 11:25:00,60.21,60.24,60.15,60.22,5544.0,55.9968,56.0247,55.941,56.0061,5544.0
2023-03-28 11:30:00,60.2,60.28,60.2,60.22,4347.0,55.9875,56.0619,55.9875,56.0061,4347.0
2023-03-28 11:35:00,60.22,60.43,60.22,60.4,6163.0,56.0061,56.2014,56.0061,56.1735,6163.0
2023-03-28 11:40:00,60.43,60.44,60.25,60.25,3678.0,56.2014,56.2107,56.034,56.034,3678.0
2023-03-28 11:45:00,60.23,60.29,60.12,60.12,5653.0,56.0154,56.0712,55.9131,55.9131,5653.0
2023-03-28 11:50:00,60.13,60.22,60.11,60.15,5507.0,55.9224,56.0061,55.9038,55.941,5507.0
2023-03-28 11:55:00,60.14,60.2,60.13,60.2,3500.0,55.9317,55.9875,55.9224,55.9875,3500.0
2023-03-28 12:00:00,60.21,60.26,60.14,60.16,6765.0,55.9968,56.0433,55.9317,55.9503,6765.0
2023-03-28 12:05:00,60.16,60.16,60.0,60.08,16172.0,55.9503,55.9503,55.8015,55.8759,16172.0
2023-03-28 12:10:00,60.09,60.2,60.01,60.07,6355.0,55.8852,55.9875,55.8108,55.8666,6355.0
2023-03-28 12:15:00,60.08,60.11,59.97,60.03,6905.0,55.8759,55.9038,55.7736,55.8294,6905.0
2023-03-28 12:20:00,60.04,60.04,59.97,60.01,5733.0,55.8387,55.8387,55.7736,55.8108,5733.0
2023-03-28 12:25:00,60.0,60.03,59.96,60.0,4622.0,55.8015,55.8294,55.7643,55.8015,4622.0
2023-03-28 12:30:00,60.0,60.0,59.89,59.95,9651.0,55.8015,55.8015,55.6992,55.755,9651.0
2023-03-28 12:35:00,59.95,60.03,59.93,59.94,6349.0,55.755,55.8294,55.7364,55.7457,6349.0
2023-03-28 12:40:00,59.93,59.95,59.82,59.91,11788.0,55.7364,55.755,55.6341,55.7178,11788.0
2023-03-28 12:45:00,59.92,59.96,59.84,59.9,9853.0,55.7271,55.7643,55.6527,55.7085,9853.0
2023-03-28 12:50:00,59.91,59.92,59.86,59.89,3275.0,55.7178,55.7271,55.6713,55.6992,3275.0
2023-03-28 12:55:00,59.89,59.89,59.83,59.85,7581.0,55.6992,55.6992,55.6434,55.662,7581.0
2023-03-28 13:00:00,59.86,59.88,59.73,59.73,6064.0,55.6713,55.6899,55.5504,55.5504,6064.0
2023-03-28 13:05:00,59.71,59.73,59.65,59.71,8047.0,55.5318,55.5504,55.476,55.5318,8047.0
2023-03-28 13:10:00,59.69,59.73,59.64,59.72,11300.0,55.5132,55.5504,55.4667,55.5411,11300.0
2023-03-28 13:15:00,59.73,59.76,59.66,59.71,8485.0,55.5504,55.5783,55.4853,55.5318,8485.0
2023-03-28 13:20:00,59.69,59.69,59.65,59.65,5887.0,55.5132,55.5132,55.476,55.476,5887.0
2023-03-28 13:25:00,59.64,59.68,59.6,59.63,7948.0,55.4667,55.5039,55.4295,55.4574,7948.0
2023-03-28 13:30:00,59.62,59.66,59.5,59.51,14839.0,55.4481,55.4853,55.3365,55.3458,14839.0
2023-03-28 13:35:00,59.48,59.53,59.45,59.51,11144.0,55.3179,55.3644,55.29,55.3458,11144.0
2023-03-28 13:40:00,59.51,59.57,59.43,59.55,13335.0,55.3458,55.4016,55.2714,55.383,13335.0
2023-03-28 13:45:00,59.55,59.59,59.49,59.53,9713.0,55.383,55.4202,55.3272,55.3644,9713.0
2023-03-28 13:50:00,59.54,59.59,59.47,59.59,17183.0,55.3737,55.4202,55.3086,55.4202,17183.0
2023-03-28 13:55:00,59.6,59.73,59.59,59.73,19664.0,55.4295,55.5504,55.4202,55.5504,19664.0
2023-03-28 14:00:00,59.73,59.85,59.71,59.78,22357.0,55.5504,55.662,55.5318,55.5969,22357.0
2023-03-28 14:05:00,59.79,59.8,59.7,59.79,13851.0,55.6062,55.6155,55.5225,55.6062,13851.0
2023-03-28 14:10:00,59.78,59.87,59.78,59.87,9641.0,55.5969,55.6806,55.5969,55.6806,9641.0
2023-03-28 14:15:00,59.87,59.97,59.86,59.94,8586.0,55.6806,55.7736,55.6713,55.7457,8586.0
2023-03-28 14:20:00,59.95,59.96,59.83,59.84,14846.0,55.755,55.7643,55.6434,55.6527,14846.0
2023-03-28 14:25:00,59.84,59.87,59.8,59.81,13484.0,55.6527,55.6806,55.6155,55.6248,13484.0
2023-03-28 14:30:00,59.82,59.85,59.8,59.84,10487.0,55.6341,55.662,55.6155,55.6527,10487.0
2023-03-28 14:35:00,59.84,59.93,59.79,59.9,10375.0,55.6527,55.7364,55.6062,55.7085,10375.0
2023-03-28 14:40:00,59.89,59.9,59.82,59.87,12850.0,55.6992,55.7085,55.6341,55.6806,12850.0
2023-03-28 14:45:00,59.87,59.97,59.84,59.87,11778.0,55.6806,55.7736,55.6527,55.6806,11778.0
2023-03-28 14:50:00,59.86,59.91,59.85,59.89,11240.0,55.6713,55.7178,55.662,55.6992,11240.0
2023-03-28 14:55:00,59.91,59.98,59.84,59.98,20277.0,55.7178,55.7829,55.6527,55.7829,20277.0
2023-03-28 15:00:00,59.98,60.11,59.97,60.04,12972.0,55.7829,55.9038,55.7736,55.8387,12972.0
2023-03-28 15:05:00,60.04,60.19,60.04,60.16,13841.0,55.8387,55.9782,55.8387,55.9503,13841.0
2023-03-28 15:10:00,60.16,60.19,60.08,60.14,19472.0,55.9503,55.9782,55.8759,55.9317,19472.0
2023-03-28 15:15:00,60.16,60.18,60.04,60.08,20850.0,55.9503,55.9689,55.8387,55.8759,20850.0
2023-03-28 15:20:00,60.08,60.16,60.07,60.1,15613.0,55.8759,55.9503,55.8666,55.8945,15613.0
2023-03-28 15:25:00,60.1,60.12,59.98,60.03,19348.0,55.8945,55.9131,55.7829,55.8294,19348.0
2023-03-28 15:30:00,60.03,60.03,59.92,60.03,23194.0,55.8294,55.8294,55.7271,55.8294,23194.0
2023-03-28 15:35:00,60.03,60.19,60.03,60.15,21814.0,55.8294,55.9782,55.8294,55.941,21814.0
2023-03-28 15:40:00,60.16,60.2,60.13,60.16,25382.0,55.9503,55.9875,55.9224,55.9503,25382.0
2023-03-28 15:45:00,60.15,60.32,60.12,60.32,45147.0,55.941,56.0991,55.9131,56.0991,45147.0
2023-03-28 15:50:00,60.32,60.45,60.3,60.42,110738.0,56.0991,56.22,56.0805,56.1921,110738.0
2023-03-28 15:55:00,60.41,60.54,60.3,60.43,169501.0,56.1828,56.3037,56.0805,56.2014,169501.0
2023-03-29 09:30:00,62.12,62.13,61.65,62.07,61673.0,57.7732,57.7825,57.336,57.7267,61673.0
2023-03-29 09:35:00,62.02,62.26,61.99,62.2,45434.0,57.6802,57.9034,57.6523,57.8476,45434.0
2023-03-29 09:40:00,62.25,62.72,62.21,62.71,7134.0,57.8941,58.3312,57.8569,58.3219,7134.0
2023-03-29 09:45:00,62.69,62.91,62.65,62.73,76662.0,58.3033,58.5079,58.2661,58.3405,76662.0
2023-03-29 09:50:00,62.7,62.8,62.38,62.38,12542.0,58.3126,58.4056,58.015,58.015,12542.0
2023-03-29 09:55:00,62.41,62.58,62.34,62.44,17369.0,58.0429,58.201,57.9778,58.0708,17369.0
2023-03-29 10:00:00,62.42,62.48,62.31,62.47,28255.0,58.0522,58.108,57.9499,58.0987,28255.0
2023-03-29 10:05:00,62.49,62.6,62.41,62.51,22332.0,58.1173,58.2196,58.0429,58.1359,22332.0
2023-03-29 10:10:00,62.47,62.49,62.27,62.33,21745.0,58.0987,58.1173,57.9127,57.9685,21745.0
2023-03-29 10:15:00,62.32,62.48,62.3,62.42,17167.0,57.9592,58.108,57.9406,58.0522,17167.0
2023-03-29 10:20:00,62.42,62.47,62.37,62.45,32694.0,58.0522,58.0987,58.0057,58.0801,32694.0
2023-03-29 10:25:00,62.43,62.45,62.3,62.4,13712.0,58.0615,58.0801,57.9406,58.0336,13712.0
2023-03-29 10:30:00,62.44,62.68,62.44,62.68,11897.0,58.0708,58.294,58.0708,58.294,11897.0
2023-03-29 10:35:00,62.69,62.7,62.45,62.49,8083.0,58.3033,58.3126,58.0801,58.1173,8083.0
2023-03-29 10:40:00,62.5,62.53,62.43,62.46,8728.0,58.1266,58.1545,58.0615,58.0894,8728.0
2023-03-29 10:45:00,62.43,62.43,62.29,62.39,14451.0,58.0615,58.0615,57.9313,58.0243,14451.0
2023-03-29 10:50:00,62.42,62.54,62.42,62.44,8184.0,58.0522,58.1638,58.0522,58.0708,8184.0
2023-03-29 10:55:00,62.43,62.64,62.42,62.45,14239.0,58.0615,58.2568,58.0522,58.0801,14239.0
2023-03-29 11:00:00,62.48,62.63,62.47,62.61,4144.0,58.108,58.2475,58.0987,58.2289,4144.0
2023-03-29 11:05:00,62.63,62.75,62.63,62.7,6630.0,58.2475,58.3591,58.2475,58.3126,6630.0
2023-03-29 11:10:00,62.67,62.73,62.67,62.71,5513.0,58.2847,58.3405,58.2847,58.3219,5513.0
2023-03-29 11:15:00,62.7,62.86,62.67,62.74,8828.0,58.3126,58.4614,58.2847,58.3498,8828.0
2023-03-29 11:20:00,62.76,62.93,62.76,62.86,10936.0,58.3684,58.5265,58.3684,58.4614,10936.0
2023-03-29 11:25:00,62.86,62.87,62.82,62.87,7731.0,58.4614,58.4707,58.4242,58.4707,7731.0
2023-03-29 11:30:00,62.88,63.02,62.88,63.0,24599.0,58.48,58.6102,58.48,58.5916,24599.0
2023-03-29 11:35:00,63.0,63.03,62.93,63.01,11589.0,58.5916,58.6195,58.5265,58.6009,11589.0
2023-03-29 11:40:00,63.0,63.11,63.0,63.07,7755.0,58.5916,58.6939,58.5916,58.6567,7755.0
2023-03-29 11:45:00,63.09,63.11,63.0,63.03,4792.0,58.6753,58.6939,58.5916,58.6195,4792.0
2023-03-29 11:50:00,63.04,63.13,63.04,63.12,7493.0,58.6288,58.7125,58.6288,58.7032,7493.0
2023-03-29 11:55:00,63.14,63.19,63.1,63.16,8445.0,58.7218,58.7683,58.6846,58.7404,8445.0
2023-03-29 12:00:00,63.17,63.17,63.05,63.05,12286.0,58.7497,58.7497,58.6381,58.6381,12286.0
2023-03-29 12:05:00,63.04,63.04,62.93,62.94,13607.0,58.6288,58.6288,58.5265,58.5358,13607.0
2023-03-29 12:10:00,62.94,63.03,62.85,63.03,14943.0,58.5358,58.6195,58.4521,58.6195,14943.0
2023-03-29 12:15:00,63.04,63.08,63.01,63.06,12287.0,58.6288,58.666,58.6009,58.6474,12287.0
2023-03-29 12:20:00,63.06,63.2,63.06,63.2,13844.0,58.6474,58.7776,58.6474,58.7776,13844.0
2023-03-29 12:25:00,63.19,63.25,63.15,63.2,26282.0,58.7683,58.8241,58.7311,58.7776,26282.0
2023-03-29 12:30:00,63.19,63.21,63.14,63.16,17627.0,58.7683,58.7869,58.7218,58.7404,17627.0
2023-03-29 12:35:00,63.15,63.19,63.07,63.07,21067.0,58.7311,58.7683,58.6567,58.6567,21067.0
2023-03-29 12:40:00,63.07,63.08,63.01,63.02,15418.0,58.6567,58.666,58.6009,58.6102,15418.0
2023-03-29 12:45:00,63.02,63.03,62.94,62.99,16014.0,58.6102,58.6195,58.5358,58.5823,16014.0
2023-03-29 12:50:00,62.99,63.03,62.99,63.0,13611.0,58.5823,58.6195,58.5823,58.5916,13611.0
2023-03-29 12:55:00,63.01,63.01,62.83,62.86,11347.0,58.6009,58.6009,58.4335,58.4614,11347.0
2023-03-29 13:00:00,62.86,62.87,62.78,62.86,15294.0,58.4614,58.4707,58.387,58.4614,15294.0
2023-03-29 13:05:00,62.86,63.01,62.86,62.99,10921.0,58.4614,58.6009,58.4614,58.5823,10921.0
2023-03-29 13:10:00,63.0,63.01,62.96,62.99,11161.0,58.5916,58.6009,58.5544,58.5823,11161.0
2023-03-29 13:15:00,62.97,62.97,62.89,62.91,14939.0,58.5637,58.5637,58.4893,58.5079,14939.0
2023-03-29 13:20:00,62.9,63.03,62.89,63.02,10278.0,58.4986,58.6195,58.4893,58.6102,10278.0
2023-03-29 13:25:00,63.03,63.14,63.02,63.13,9436.0,58.6195,58.7218,58.6102,58.7125,9436.0
2023-03-29 13:30:00,63.12,63.14,63.04,63.06,22666.0,58.7032,58.7218,58.6288,58.6474,22666.0
2023-03-29 13:35:00,63.07,63.08,62.99,63.03,16217.0,58.6567,58.666,58.5823,58.6195,16217.0
2023-03-29 13:40:00,63.03,63.15,63.02,63.13,23629.0,58.6195,58.7311,58.6102,58.7125,23629.0
2023-03-29 13:45:00,63.13,63.13,63.0,63.01,11845.0,58.7125,58.7125,58.5916,58.6009,11845.0
2023-03-29 13:50:00,63.0,63.02,62.96,63.0,14919.0,58.5916,58.6102,58.5544,58.5916,14919.0
2023-03-29 13:55:00,63.0,63.19,62.94,63.07,21997.0,58.5916,58.7683,58.5358,58.6567,21997.0
2023-03-29 14:00:00,63.08,63.09,62.93,62.94,12707.0,58.666,58.6753,58.5265,58.5358,12707.0
2023-03-29 14:05:00,62.95,63.02,62.94,62.95,16666.0,58.5451,58.6102,58.5358,58.5451,16666.0
2023-03-29 14:10:00,62.97,63.12,62.96,63.12,16124.0,58.5637,58.7032,58.5544,58.7032,16124.0
2023-03-29 14:15:00,63.12,63.12,63.01,63.03,9913.0,58.7032,58.7032,58.6009,58.6195,9913.0
2023-03-29 14:20:00,63.03,63.06,62.99,63.04,7227.0,58.6195,58.6474,58.5823,58.6288,7227.0
2023-03-29 14:25:00,63.03,63.08,63.01,63.06,6260.0,58.6195,58.666,58.6009,58.6474,6260.0
2023-03-29 14:30:00,63.06,63.1,63.04,63.07,14020.0,58.6474,58.6846,58.6288,58.6567,14020.0
2023-03-29 14:35:00,63.07,63.18,63.04,63.17,26964.0,58.6567,58.759,58.6288,58.7497,26964.0
2023-03-29 14:40:00,63.18,63.3,63.17,63.29,24414.0,58.759,58.8706,58.7497,58.8613,24414.0
2023-03-29 14:45:00,63.28,63.4,63.26,63.37,15613.0,58.852,58.9636,58.8334,58.9357,15613.0
2023-03-29 14:50:00,63.39,63.39,63.3,63.39,14253.0,58.9543,58.9543,58.8706,58.9543,14253.0
2023-03-29 14:55:00,63.39,63.46,63.38,63.42,11430.0,58.9543,59.0194,58.945,58.9822,11430.0
2023-03-29 15:00:00,63.42,63.44,63.29,63.34,24539.0,58.9822,59.0008,58.8613,58.9078,24539.0
2023-03-29 15:05:00,63.34,63.35,63.28,63.35,10041.0,58.9078,58.9171,58.852,58.9171,10041.0
2023-03-29 15:10:00,63.36,63.51,63.32,63.48,13597.0,58.9264,59.0659,58.8892,59.038,13597.0
2023-03-29 15:15:00,63.46,63.59,63.46,63.57,17139.0,59.0194,59.1403,59.0194,59.1217,17139.0
2023-03-29 15:20:00,63.58,63.76,63.56,63.76,29932.0,59.131,59.2984,59.1124,59.2984,29932.0
2023-03-29 15:25:00,63.78,63.88,63.69,63.85,35525.0,59.317,59.41,59.2333,59.3821,35525.0
2023-03-29 15:30:00,63.84,63.94,63.83,63.88,42774.0,59.3728,59.4658,59.3635,59.41,42774.0
2023-03-29 15:35:00,63.88,63.89,63.63,63.69,28666.0,59.41,59.4193,59.1775,59.2333,28666.0
2023-03-29 15:40:00,63.69,63.82,63.65,63.75,26490.0,59.2333,59.3542,59.1961,59.2891,26490.0
2023-03-29 15:45:00,63.73,63.75,63.59,63.63,40748.0,59.2705,59.2891,59.1403,59.1775,40748.0
2023-03-29 15:50:00,63.65,63.65,63.43,63.59,124273.0,59.1961,59.1961,58.9915,59.1403,124273.0
2023-03-29 15:55:00,63.6,63.9,63.56,63.81,285704.0,59.1496,59.4286,59.1124,59.3449,285704.0
2023-03-30 09:30:00,64.69,65.19,63.79,64.67,55089.0,60.1633,60.6283,59.3263,60.1447,55089.0
2023-03-30 09:35:00,64.67,64.85,64.47,64.63,15994.0,60.1447,60.3121,59.9587,60.1075,15994.0
2023-03-30 09:40:00,64.58,64.7,64.48,64.53,9802.0,60.061,60.1726,59.968,60.0145,9802.0
2023-03-30 09:45:00,64.54,64.85,64.54,64.77,10157.0,60.0238,60.3121,60.0238,60.2377,10157.0
2023-03-30 09:50:00,64.77,64.82,64.61,64.81,13778.0,60.2377,60.2842,60.0889,60.2749,13778.0
2023-03-30 09:55:00,64.82,64.91,64.77,64.91,6784.0,60.2842,60.3679,60.2377,60.3679,6784.0
2023-03-30 10:00:00,64.92,64.97,64.67,64.67,7144.0,60.3772,60.4237,60.1447,60.1447,7144.0
2023-03-30 10:05:00,64.65,64.86,64.6,64.79,10068.0,60.1261,60.3214,60.0796,60.2563,10068.0
2023-03-30 10:10:00,64.77,64.83,64.57,64.64,16568.0,60.2377,60.2935,60.0517,60.1168,16568.0
2023-03-30 10:15:00,64.64,64.73,64.61,64.69,9086.0,60.1168,60.2005,60.0889,60.1633,9086.0
2023-03-30 10:20:00,64.75,64.84,64.71,64.76,4570.0,60.2191,60.3028,60.1819,60.2284,4570.0
2023-03-30 10:25:00,64.75,64.86,64.69,64.83,9674.0,60.2191,60.3214,60.1633,60.2935,9674.0
2023-03-30 10:30:00,64.83,64.88,64.66,64.72,8335.0,60.2935,60.34,60.1354,60.1912,8335.0
2023-03-30 10:35:00,64.71,64.79,64.67,64.79,7433.0,60.1819,60.2563,60.1447,60.2563,7433.0
2023-03-30 10:40:00,64.78,64.85,64.76,64.82,6876.0,60.247,60.3121,60.2284,60.2842,6876.0
2023-03-30 10:45:00,64.85,64.88,64.78,64.78,5169.0,60.3121,60.34,60.247,60.247,5169.0
2023-03-30 10:50:00,64.78,64.84,64.76,64.82,4707.0,60.247,60.3028,60.2284,60.2842,4707.0
2023-03-30 10:55:00,64.79,64.99,64.79,64.92,20425.0,60.2563,60.4423,60.2563,60.3772,20425.0
2023-03-30 11:00:00,64.93,65.02,64.81,65.0,11455.0,60.3865,60.4702,60.2749,60.4516,11455.0
2023-03-30 11:05:00,65.02,65.04,64.87,64.95,6132.0,60.4702,60.4888,60.3307,60.4051,6132.0
2023-03-30 11:10:00,64.93,65.0,64.77,64.77,4134.0,60.3865,60.4516,60.2377,60.2377,4134.0
2023-03-30 11:15:00,64.77,64.8,64.71,64.8,8618.0,60.2377,60.2656,60.1819,60.2656,8618.0
2023-03-30 11:20:00,64.8,64.8,64.72,64.76,6669.0,60.2656,60.2656,60.1912,60.2284,6669.0
2023-03-30 11:25:00,64.76,64.77,64.69,64.73,10846.0,60.2284,60.2377,60.1633,60.2005,10846.0
2023-03-30 11:30:00,64.73,64.74,64.54,64.55,6326.0,60.2005,60.2098,60.0238,60.0331,6326.0
2023-03-30 11:35:00,64.57,64.58,64.46,64.53,7676.0,60.0517,60.061,59.9494,60.0145,7676.0
2023-03-30 11:40:00,64.53,64.59,64.53,64.57,3753.0,60.0145,60.0703,60.0145,60.0517,3753.0
2023-03-30 11:45:00,64.57,64.57,64.42,64.43,7363.0,60.0517,60.0517,59.9122,59.9215,7363.0
2023-03-30 11:50:00,64.42,64.45,64.38,64.41,6264.0,59.9122,59.9401,59.875,59.9029,6264.0
2023-03-30 11:55:00,64.43,64.51,64.43,64.43,4286.0,59.9215,59.9959,59.9215,59.9215,4286.0
2023-03-30 12:00:00,64.42,64.42,64.24,64.27,5780.0,59.9122,59.9122,59.7448,59.7727,5780.0
2023-03-30 12:05:00,64.26,64.26,64.15,64.23,9301.0,59.7634,59.7634,59.6611,59.7355,9301.0
2023-03-30 12:10:00,64.22,64.24,64.1,64.16,19816.0,59.7262,59.7448,59.6146,59.6704,19816.0
2023-03-30 12:15:00,64.12,64.12,63.99,64.06,113922.0,59.6332,59.6332,59.5123,59.5774,113922.0
2023-03-30 12:20:00,64.08,64.3,63.97,64.28,11480.0,59.596,59.8006,59.4937,59.782,11480.0
2023-03-30 12:25:00,64.3,64.39,64.3,64.38,4581.0,59.8006,59.8843,59.8006,59.875,4581.0
2023-03-30 12:30:00,64.37,64.45,64.27,64.44,8460.0,59.8657,59.9401,59.7727,59.9308,8460.0
2023-03-30 12:35:00,64.41,64.53,64.39,64.44,15438.0,59.9029,60.0145,59.8843,59.9308,15438.0
2023-03-30 12:40:00,64.46,64.5,64.38,64.45,9742.0,59.9494,59.9866,59.875,59.9401,9742.0
2023-03-30 12:45:00,64.44,64.47,64.4,64.47,4865.0,59.9308,59.9587,59.8936,59.9587,4865.0
2023-03-30 12:50:00,64.45,64.57,64.45,64.57,6574.0,59.9401,60.0517,59.9401,60.0517,6574.0
2023-03-30 12:55:00,64.57,64.58,64.49,64.49,3196.0,60.0517,60.061,59.9773,59.9773,3196.0
2023-03-30 13:00:00,64.51,64.58,64.5,64.57,6655.0,59.9959,60.061,59.9866,60.0517,6655.0
2023-03-30 13:05:00,64.6,64.63,64.56,64.59,6119.0,60.0796,60.1075,60.0424,60.0703,6119.0
2023-03-30 13:10:00,64.59,64.64,64.54,64.57,8337.0,60.0703,60.1168,60.0238,60.0517,8337.0
2023-03-30 13:15:00,64.53,64.53,64.44,64.44,5209.0,60.0145,60.0145,59.9308,59.9308,5209.0
2023-03-30 13:20:00,64.45,64.47,64.34,64.36,5722.0,59.9401,59.9587,59.8378,59.8564,5722.0
2023-03-30 13:25:00,64.37,64.4,64.32,64.39,5503.0,59.8657,59.8936,59.8192,59.8843,5503.0
2023-03-30 13:30:00,64.41,64.45,64.37,64.44,10302.0,59.9029,59.9401,59.8657,59.9308,10302.0
2023-03-30 13:35:00,64.44,64.44,64.26,64.27,7027.0,59.9308,59.9308,59.7634,59.7727,7027.0
2023-03-30 13:40:00,64.26,64.26,64.17,64.17,3363.0,59.7634,59.7634,59.6797,59.6797,3363.0
2023-03-30 13:45:00,64.16,64.27,64.09,64.26,8889.0,59.6704,59.7727,59.6053,59.7634,8889.0
2023-03-30 13:50:00,64.27,64.28,64.23,64.27,3574.0,59.7727,59.782,59.7355,59.7727,3574.0
2023-03-30 13:55:00,64.25,64.36,64.21,64.32,7638.0,59.7541,59.8564,59.7169,59.8192,7638.0
2023-03-30 14:00:00,64.32,64.36,64.32,64.35,2800.0,59.8192,59.8564,59.8192,59.8471,2800.0
2023-03-30 14:05:00,64.35,64.52,64.33,64.5,14834.0,59.8471,60.0052,59.8285,59.9866,14834.0
2023-03-30 14:10:00,64.5,64.54,64.49,64.5,9338.0,59.9866,60.0238,59.9773,59.9866,9338.0
2023-03-30 14:15:00,64.5,64.53,64.47,64.52,10467.0,59.9866,60.0145,59.9587,60.0052,10467.0
2023-03-30 14:20:00,64.52,64.59,64.51,64.57,7324.0,60.0052,60.0703,59.9959,60.0517,7324.0
2023-03-30 14:25:00,64.56,64.6,64.55,64.59,6301.0,60.0424,60.0796,60.0331,60.0703,6301.0
2023-03-30 14:30:00,64.59,64.68,64.59,64.67,8592.0,60.0703,60.154,60.0703,60.1447,8592.0
2023-03-30 14:35:00,64.66,64.71,64.56,64.57,8863.0,60.1354,60.1819,60.0424,60.0517,8863.0
2023-03-30 14:40:00,64.57,64.58,64.54,64.55,4702.0,60.0517,60.061,60.0238,60.0331,4702.0
2023-03-30 14:45:00,64.55,64.58,64.52,64.58,4677.0,60.0331,60.061,60.0052,60.061,4677.0
2023-03-30 14:50:00,64.56,64.58,64.49,64.55,3892.0,60.0424,60.061,59.9773,60.0331,3892.0
2023-03-30 14:55:00,64.55,64.66,64.55,64.63,11357.0,60.0331,60.1354,60.0331,60.1075,11357.0
2023-03-30 15:00:00,64.62,64.75,64.59,64.68,15307.0,60.0982,60.2191,60.0703,60.154,15307.0
2023-03-30 15:05:00,64.69,64.69,64.55,64.58,7004.0,60.1633,60.1633,60.0331,60.061,7004.0
2023-03-30 15:10:00,64.6,64.7,64.57,64.69,6231.0,60.0796,60.1726,60.0517,60.1633,6231.0
2023-03-30 15:15:00,64.68,64.69,64.61,64.67,13462.0,60.154,60.1633,60.0889,60.1447,13462.0
2023-03-30 15:20:00,64.67,64.68,64.62,64.66,8136.0,60.1447,60.154,60.0982,60.1354,8136.0
2023-03-30 15:25:00,64.67,64.78,64.66,64.76,18883.0,60.1447,60.247,60.1354,60.2284,18883.0
2023-03-30 15:30:00,64.75,64.89,64.75,64.83,31324.0,60.2191,60.3493,60.2191,60.2935,31324.0
2023-03-30 15:35:00,64.83,64.91,64.76,64.77,23568.0,60.2935,60.3679,60.2284,60.2377,23568.0
2023-03-30 15:40:00,64.76,64.82,64.71,64.78,15021.0,60.2284,60.2842,60.1819,60.247,15021.0
2023-03-30 15:45:00,64.79,64.89,64.75,64.79,39664.0,60.2563,60.3493,60.2191,60.2563,39664.0
2023-03-30 15:50:00,64.8,64.98,64.79,64.85,57788.0,60.2656,60.433,60.2563,60.3121,57788.0
2023-03-30 15:55:00,64.84,65.03,64.78,64.99,134319.0,60.3028,60.4795,60.247,60.4423,134319.0
2023-03-31 09:30:00,64.94,65.39,64.78,65.16,40298.0,60.3958,60.8143,60.247,60.6004,40298.0
2023-03-31 09:35:00,65.13,65.24,64.98,65.14,13011.0,60.5725,60.6748,60.433,60.5818,13011.0
2023-03-31 09:40:00,65.14,65.28,64.96,65.0,4690.0,60.5818,60.712,60.4144,60.4516,4690.0
2023-03-31 09:45:00,65.02,65.25,65.01,65.16,128306.0,60.4702,60.6841,60.4609,60.6004,128306.0
2023-03-31 09:50:00,65.21,65.21,64.93,65.0,21800.0,60.6469,60.6469,60.3865,60.4516,21800.0
2023-03-31 09:55:00,64.98,65.04,64.94,65.03,9335.0,60.433,60.4888,60.3958,60.4795,9335.0
2023-03-31 10:00:00,65.11,65.28,65.07,65.11,7928.0,60.5539,60.712,60.5167,60.5539,7928.0
2023-03-31 10:05:00,65.1,65.33,65.1,65.14,7208.0,60.5446,60.7585,60.5446,60.5818,7208.0
2023-03-31 10:10:00,65.21,65.3,65.21,65.27,3459.0,60.6469,60.7306,60.6469,60.7027,3459.0
2023-03-31 10:15:00,65.27,65.36,65.22,65.29,4938.0,60.7027,60.7864,60.6562,60.7213,4938.0
2023-03-31 10:20:00,65.28,65.34,65.25,65.31,1824.0,60.712,60.7678,60.6841,60.7399,1824.0
2023-03-31 10:25:00,65.23,65.43,65.23,65.25,8424.0,60.6655,60.8515,60.6655,60.6841,8424.0
2023-03-31 10:30:00,65.23,65.38,65.23,65.31,8885.0,60.6655,60.805,60.6655,60.7399,8885.0
2023-03-31 10:35:00,65.32,65.39,65.3,65.34,18268.0,60.7492,60.8143,60.7306,60.7678,18268.0
2023-03-31 10:40:00,65.33,65.41,65.32,65.36,8355.0,60.7585,60.8329,60.7492,60.7864,8355.0
2023-03-31 10:45:00,65.38,65.38,65.23,65.27,10830.0,60.805,60.805,60.6655,60.7027,10830.0
2023-03-31 10:50:00,65.26,65.35,65.24,65.26,18332.0,60.6934,60.7771,60.6748,60.6934,18332.0
2023-03-31 10:55:00,65.28,65.37,65.23,65.37,9727.0,60.712,60.7957,60.6655,60.7957,9727.0
2023-03-31 11:00:00,65.34,65.41,65.33,65.34,9789.0,60.7678,60.8329,60.7585,60.7678,9789.0
2023-03-31 11:05:00,65.31,65.37,65.29,65.35,8156.0,60.7399,60.7957,60.7213,60.7771,8156.0
2023-03-31 11:10:00,65.35,65.5,65.35,65.5,6129.0,60.7771,60.9166,60.7771,60.9166,6129.0
2023-03-31 11:15:00,65.5,65.53,65.44,65.51,12759.0,60.9166,60.9445,60.8608,60.9259,12759.0
2023-03-31 11:20:00,65.5,65.62,65.49,65.6,7359.0,60.9166,61.0282,60.9073,61.0096,7359.0
2023-03-31 11:25:00,65.6,65.65,65.59,65.61,9891.0,61.0096,61.0561,61.0003,61.0189,9891.0
2023-03-31 11:30:00,65.63,65.67,65.59,65.66,7049.0,61.0375,61.0747,61.0003,61.0654,7049.0
2023-03-31 11:35:00,65.65,65.69,65.62,65.64,4669.0,61.0561,61.0933,61.0282,61.0468,4669.0
2023-03-31 11:40:00,65.64,65.67,65.59,65.65,4100.0,61.0468,61.0747,61.0003,61.0561,4100.0
2023-03-31 11:45:00,65.66,65.68,65.62,65.64,7399.0,61.0654,61.084,61.0282,61.0468,7399.0
2023-03-31 11:50:00,65.64,65.71,65.64,65.67,10171.0,61.0468,61.1119,61.0468,61.0747,10171.0
2023-03-31 11:55:00,65.68,65.75,65.66,65.69,8724.0,61.084,61.1491,61.0654,61.0933,8724.0
2023-03-31 12:00:00,65.67,65.73,65.65,65.69,12132.0,61.0747,61.1305,61.0561,61.0933,12132.0
2023-03-31 12:05:00,65.7,65.74,65.68,65.73,14623.0,61.1026,61.1398,61.084,61.1305,14623.0
2023-03-31 12:10:00,65.74,65.82,65.73,65.82,7265.0,61.1398,61.2142,61.1305,61.2142,7265.0
2023-03-31 12:15:00,65.83,65.84,65.74,65.76,11518.0,61.2235,61.2328,61.1398,61.1584,11518.0
2023-03-31 12:20:00,65.77,65.84,65.77,65.83,4831.0,61.1677,61.2328,61.1677,61.2235,4831.0
2023-03-31 12:25:00,65.84,65.91,65.83,65.85,6727.0,61.2328,61.2979,61.2235,61.2421,6727.0
2023-03-31 12:30:00,65.86,65.88,65.79,65.82,10974.0,61.2514,61.27,61.1863,61.2142,10974.0
2023-03-31 12:35:00,65.83,65.85,65.77,65.78,4061.0,61.2235,61.2421,61.1677,61.177,4061.0
2023-03-31 12:40:00,65.79,65.86,65.78,65.83,4258.0,61.1863,61.2514,61.177,61.2235,4258.0
2023-03-31 12:45:00,65.83,65.88,65.83,65.87,4300.0,61.2235,61.27,61.2235,61.2607,4300.0
2023-03-31 12:50:00,65.87,65.88,65.83,65.83,5700.0,61.2607,61.27,61.2235,61.2235,5700.0
2023-03-31 12:55:00,65.84,65.87,65.82,65.83,6000.0,61.2328,61.2607,61.2142,61.2235,6000.0
2023-03-31 13:00:00,65.82,65.85,65.77,65.84,13330.0,61.2142,61.2421,61.1677,61.2328,13330.0
2023-03-31 13:05:00,65.84,65.9,65.81,65.89,8323.0,61.2328,61.2886,61.2049,61.2793,8323.0
2023-03-31 13:10:00,65.9,65.9,65.82,65.88,7478.0,61.2886,61.2886,61.2142,61.27,7478.0
2023-03-31 13:15:00,65.88,65.89,65.8,65.83,8758.0,61.27,61.2793,61.1956,61.2235,8758.0
2023-03-31 13:20:00,65.83,65.83,65.75,65.78,8393.0,61.2235,61.2235,61.1491,61.177,8393.0
2023-03-31 13:25:00,65.78,65.81,65.73,65.73,26686.0,61.177,61.2049,61.1305,61.1305,26686.0
2023-03-31 13:30:00,65.74,65.74,65.63,65.69,19027.0,61.1398,61.1398,61.0375,61.0933,19027.0
2023-03-31 13:35:00,65.7,65.77,65.7,65.71,11099.0,61.1026,61.1677,61.1026,61.1119,11099.0
2023-03-31 13:40:00,65.71,65.8,65.7,65.79,71205.0,61.1119,61.1956,61.1026,61.1863,71205.0
2023-03-31 13:45:00,65.79,65.84,65.78,65.78,10035.0,61.1863,61.2328,61.177,61.177,10035.0
2023-03-31 13:50:00,65.77,65.82,65.75,65.81,9199.0,61.1677,61.2142,61.1491,61.2049,9199.0
2023-03-31 13:55:00,65.81,65.89,65.77,65.77,38787.0,61.2049,61.2793,61.1677,61.1677,38787.0
2023-03-31 14:00:00,65.77,65.78,65.63,65.68,11309.0,61.1677,61.177,61.0375,61.084,11309.0
2023-03-31 14:05:00,65.69,65.79,65.68,65.78,5000.0,61.0933,61.1863,61.084,61.177,5000.0
2023-03-31 14:10:00,65.77,65.85,65.77,65.81,8619.0,61.1677,61.2421,61.1677,61.2049,8619.0
2023-03-31 14:15:00,65.81,65.81,65.69,65.7,7575.0,61.2049,61.2049,61.0933,61.1026,7575.0
2023-03-31 14:20:00,65.7,65.73,65.66,65.69,7038.0,61.1026,61.1305,61.0654,61.0933,7038.0
2023-03-31 14:25:00,65.7,65.73,65.63,65.73,6177.0,61.1026,61.1305,61.0375,61.1305,6177.0
2023-03-31 14:30:00,65.73,65.78,65.72,65.77,11981.0,61.1305,61.177,61.1212,61.1677,11981.0
2023-03-31 14:35:00,65.78,65.79,65.76,65.77,6439.0,61.177,61.1863,61.1584,61.1677,6439.0
2023-03-31 14:40:00,65.77,65.85,65.76,65.81,7502.0,61.1677,61.2421,61.1584,61.2049,7502.0
2023-03-31 14:45:00,65.81,65.82,65.77,65.81,6625.0,61.2049,61.2142,61.1677,61.2049,6625.0
2023-03-31 14:50:00,65.82,65.84,65.76,65.83,8325.0,61.2142,61.2328,61.1584,61.2235,8325.0
2023-03-31 14:55:00,65.83,65.84,65.76,65.82,8998.0,61.2235,61.2328,61.1584,61.2142,8998.0
2023-03-31 15:00:00,65.83,65.96,65.81,65.89,13318.0,61.2235,61.3445,61.2049,61.2793,13318.0
2023-03-31 15:05:00,65.89,65.89,65.81,65.84,6368.0,61.2793,61.2793,61.2049,61.2328,6368.0
2023-03-31 15:10:00,65.85,65.89,65.82,65.88,7767.0,61.2421,61.2793,61.2142,61.27,7767.0
2023-03-31 15:15:00,65.88,65.93,65.87,65.92,14881.0,61.27,61.3165,61.2607,61.3072,14881.0
2023-03-31 15:20:00,65.93,66.05,65.93,66.05,13426.0,61.3165,61.4282,61.3165,61.4282,13426.0
2023-03-31 15:25:00,66.05,66.07,66.02,66.04,9153.0,61.4282,61.4468,61.4003,61.4189,9153.0
2023-03-31 15:30:00,66.03,66.12,66.01,66.04,17269.0,61.4096,61.4933,61.391,61.4189,17269.0
2023-03-31 15:35:00,66.03,66.03,65.9,65.91,18865.0,61.4096,61.4096,61.2886,61.2979,18865.0
2023-03-31 15:40:00,65.91,65.97,65.89,65.91,18184.0,61.2979,61.3538,61.2793,61.2979,18184.0
2023-03-31 15:45:00,65.9,65.96,65.85,65.96,23850.0,61.2886,61.3445,61.2421,61.3445,23850.0
2023-03-31 15:50:00,66.05,66.08,65.88,66.07,52720.0,61.4282,61.4561,61.27,61.4468,52720.0
2023-03-31 15:55:00,66.08,66.21,66.06,66.12,112863.0,61.4561,61.577,61.4375,61.4933,112863.0
2023-04-03 09:30:00,66.0,66.34,66.0,66.2,62933.0,61.3817,61.6979,61.3817,61.5677,62933.0
2023-04-03 09:35:00,66.24,66.48,65.92,65.94,24820.0,61.6049,61.8281,61.3072,61.3259,24820.0
2023-04-03 09:40:00,65.97,65.97,65.69,65.69,30186.0,61.3538,61.3538,61.0933,61.0933,30186.0
2023-04-03 09:45:00,65.8,65.95,65.7,65.95,4821.0,61.1956,61.3352,61.1026,61.3352,4821.0
2023-04-03 09:50:00,66.0,66.06,65.94,66.0,11904.0,61.3817,61.4375,61.3259,61.3817,11904.0
2023-04-03 09:55:00,66.0,66.0,65.83,65.92,6924.0,61.3817,61.3817,61.2235,61.3072,6924.0
2023-04-03 10:00:00,65.92,66.11,65.89,65.92,8086.0,61.3072,61.484,61.2793,61.3072,8086.0
2023-04-03 10:05:00,65.88,66.1,65.85,66.09,16064.0,61.27,61.4747,61.2421,61.4654,16064.0
2023-04-03 10:10:00,66.1,66.2,65.96,66.1,10442.0,61.4747,61.5677,61.3445,61.4747,10442.0
2023-04-03 10:15:00,66.12,66.22,66.1,66.18,7163.0,61.4933,61.5863,61.4747,61.5491,7163.0
2023-04-03 10:20:00,66.2,66.29,66.12,66.29,45226.0,61.5677,61.6514,61.4933,61.6514,45226.0
2023-04-03 10:25:00,66.31,66.34,66.15,66.19,7780.0,61.67,61.6979,61.5212,61.5584,7780.0
2023-04-03 10:30:00,66.19,66.25,66.1,66.23,15869.0,61.5584,61.6142,61.4747,61.5956,15869.0
2023-04-03 10:35:00,66.26,66.27,66.08,66.1,14169.0,61.6235,61.6328,61.4561,61.4747,14169.0
2023-04-03 10:40:00,66.12,66.12,65.98,66.06,12868.0,61.4933,61.4933,61.3631,61.4375,12868.0
2023-04-03 10:45:00,66.07,66.13,65.86,65.87,7607.0,61.4468,61.5026,61.2514,61.2607,7607.0
2023-04-03 10:50:00,65.86,65.86,65.57,65.65,11048.0,61.2514,61.2514,60.9817,61.0561,11048.0
2023-04-03 10:55:00,65.65,65.73,65.59,65.59,5313.0,61.0561,61.1305,61.0003,61.0003,5313.0
2023-04-03 11:00:00,65.56,65.59,65.51,65.56,6873.0,60.9724,61.0003,60.9259,60.9724,6873.0
2023-04-03 11:05:00,65.56,65.6,65.49,65.52,8329.0,60.9724,61.0096,60.9073,60.9352,8329.0
2023-04-03 11:10:00,65.51,65.52,65.46,65.5,4486.0,60.9259,60.9352,60.8794,60.9166,4486.0
2023-04-03 11:15:00,65.48,65.66,65.48,65.63,13644.0,60.898,61.0654,60.898,61.0375,13644.0
2023-04-03 11:20:00,65.64,65.67,65.57,65.58,8699.0,61.0468,61.0747,60.9817,60.991,8699.0
2023-04-03 11:25:00,65.55,65.63,65.55,65.6,6293.0,60.9631,61.0375,60.9631,61.0096,6293.0
2023-04-03 11:30:00,65.61,65.69,65.57,65.66,11601.0,61.0189,61.0933,60.9817,61.0654,11601.0
2023-04-03 11:35:00,65.69,65.74,65.69,65.71,5458.0,61.0933,61.1398,61.0933,61.1119,5458.0
2023-04-03 11:40:00,65.74,65.78,65.68,65.75,13133.0,61.1398,61.177,61.084,61.1491,13133.0
2023-04-03 11:45:00,65.75,65.82,65.71,65.82,14855.0,61.1491,61.2142,61.1119,61.2142,14855.0
2023-04-03 11:50:00,65.81,65.82,65.74,65.74,8249.0,61.2049,61.2142,61.1398,61.1398,8249.0
2023-04-03 11:55:00,65.75,65.81,65.74,65.81,9731.0,61.1491,61.2049,61.1398,61.2049,9731.0
2023-04-03 12:00:00,65.81,65.92,65.78,65.91,7905.0,61.2049,61.3072,61.177,61.2979,7905.0
2023-04-03 12:05:00,65.91,66.01,65.88,65.97,15937.0,61.2979,61.391,61.27,61.3538,15937.0
2023-04-03 12:10:00,65.97,66.01,65.91,65.91,7594.0,61.3538,61.391,61.2979,61.2979,7594.0
2023-04-03 12:15:00,65.95,66.0,65.9,65.9,4991.0,61.3352,61.3817,61.2886,61.2886,4991.0
2023-04-03 12:20:00,65.93,65.94,65.87,65.94,8601.0,61.3165,61.3259,61.2607,61.3259,8601.0
2023-04-03 12:25:00,65.95,65.98,65.94,65.96,6270.0,61.3352,61.3631,61.3259,61.3445,6270.0
2023-04-03 12:30:00,65.94,65.99,65.93,65.99,7079.0,61.3259,61.3724,61.3165,61.3724,7079.0
2023-04-03 12:35:00,65.99,66.04,65.94,65.96,10365.0,61.3724,61.4189,61.3259,61.3445,10365.0
2023-04-03 12:40:00,65.96,65.97,65.87,65.87,6972.0,61.3445,61.3538,61.2607,61.2607,6972.0
2023-04-03 12:45:00,65.86,65.92,65.85,65.89,7963.0,61.2514,61.3072,61.2421,61.2793,7963.0
2023-04-03 12:50:00,65.88,65.93,65.86,65.89,4407.0,61.27,61.3165,61.2514,61.2793,4407.0
2023-04-03 12:55:00,65.91,65.95,65.84,65.84,7919.0,61.2979,61.3352,61.2328,61.2328,7919.0
2023-04-03 13:00:00,65.84,65.84,65.65,65.73,11495.0,61.2328,61.2328,61.0561,61.1305,11495.0
2023-04-03 13:05:00,65.75,65.79,65.67,65.79,7990.0,61.1491,61.1863,61.0747,61.1863,7990.0
2023-04-03 13:10:00,65.81,65.85,65.8,65.81,8048.0,61.2049,61.2421,61.1956,61.2049,8048.0
2023-04-03 13:15:00,65.81,65.82,65.75,65.77,8029.0,61.2049,61.2142,61.1491,61.1677,8029.0
2023-04-03 13:20:00,65.78,65.84,65.78,65.79,7409.0,61.177,61.2328,61.177,61.1863,7409.0
2023-04-03 13:25:00,65.79,65.82,65.73,65.73,8931.0,61.1863,61.2142,61.1305,61.1305,8931.0
2023-04-03 13:30:00,65.73,65.76,65.68,65.71,7325.0,61.1305,61.1584,61.084,61.1119,7325.0
2023-04-03 13:35:00,65.72,65.76,65.65,65.67,10066.0,61.1212,61.1584,61.0561,61.0747,10066.0
2023-04-03 13:40:00,65.65,65.66,65.59,65.66,6749.0,61.0561,61.0654,61.0003,61.0654,6749.0
2023-04-03 13:45:00,65.64,65.68,65.59,65.65,5972.0,61.0468,61.084,61.0003,61.0561,5972.0
2023-04-03 13:50:00,65.66,65.69,65.57,65.61,9800.0,61.0654,61.0933,60.9817,61.0189,9800.0
2023-04-03 13:55:00,65.62,65.72,65.6,65.68,11057.0,61.0282,61.1212,61.0096,61.084,11057.0
2023-04-03 14:00:00,65.68,65.71,65.65,65.66,6948.0,61.084,61.1119,61.0561,61.0654,6948.0
2023-04-03 14:05:00,65.65,65.67,65.47,65.48,32510.0,61.0561,61.0747,60.8887,60.898,32510.0
2023-04-03 14:10:00,65.47,65.54,65.37,65.37,7684.0,60.8887,60.9538,60.7957,60.7957,7684.0
2023-04-03 14:15:00,65.38,65.45,65.37,65.44,6233.0,60.805,60.8701,60.7957,60.8608,6233.0
2023-04-03 14:20:00,65.43,65.44,65.36,65.4,12937.0,60.8515,60.8608,60.7864,60.8236,12937.0
2023-04-03 14:25:00,65.41,65.5,65.4,65.47,5052.0,60.8329,60.9166,60.8236,60.8887,5052.0
2023-04-03 14:30:00,65.48,65.52,65.47,65.48,5029.0,60.898,60.9352,60.8887,60.898,5029.0
2023-04-03 14:35:00,65.48,65.57,65.45,65.51,52567.0,60.898,60.9817,60.8701,60.9259,52567.0
2023-04-03 14:40:00,65.51,65.56,65.47,65.48,30569.0,60.9259,60.9724,60.8887,60.898,30569.0
2023-04-03 14:45:00,65.47,65.47,65.38,65.39,11770.0,60.8887,60.8887,60.805,60.8143,11770.0
2023-04-03 14:50:00,65.39,65.48,65.36,65.39,9440.0,60.8143,60.898,60.7864,60.8143,9440.0
2023-04-03 14:55:00,65.39,65.42,65.33,65.35,17579.0,60.8143,60.8422,60.7585,60.7771,17579.0
2023-04-03 15:00:00,65.36,65.42,65.29,65.31,15102.0,60.7864,60.8422,60.7213,60.7399,15102.0
2023-04-03 15:05:00,65.32,65.38,65.28,65.3,15796.0,60.7492,60.805,60.712,60.7306,15796.0
2023-04-03 15:10:00,65.31,65.37,65.28,65.35,10696.0,60.7399,60.7957,60.712,60.7771,10696.0
2023-04-03 15:15:00,65.34,65.43,65.3,65.41,16741.0,60.7678,60.8515,60.7306,60.8329,16741.0
2023-04-03 15:20:00,65.42,65.44,65.34,65.34,12449.0,60.8422,60.8608,60.7678,60.7678,12449.0
2023-04-03 15:25:00,65.34,65.51,65.34,65.47,14247.0,60.7678,60.9259,60.7678,60.8887,14247.0
2023-04-03 15:30:00,65.48,65.64,65.46,65.58,17732.0,60.898,61.0468,60.8794,60.991,17732.0
2023-04-03 15:35:00,65.59,65.7,65.57,65.67,14249.0,61.0003,61.1026,60.9817,61.0747,14249.0
2023-04-03 15:40:00,65.67,65.76,65.61,65.74,18362.0,61.0747,61.1584,61.0189,61.1398,18362.0
2023-04-03 15:45:00,65.75,65.82,65.73,65.74,30361.0,61.1491,61.2142,61.1305,61.1398,30361.0
2023-04-03 15:50:00,65.73,65.8,65.67,65.74,43353.0,61.1305,61.1956,61.0747,61.1398,43353.0
2023-04-03 15:55:00,65.75,65.82,65.73,65.78,111772.0,61.1491,61.2142,61.1305,61.177,111772.0
2023-04-04 09:30:00,65.86,65.93,65.69,65.72,23087.0,61.2514,61.3165,61.0933,61.1212,23087.0
2023-04-04 09:35:00,65.73,65.8,65.6,65.6,5851.0,61.1305,61.1956,61.0096,61.0096,5851.0
2023-04-04 09:40:00,65.64,65.64,65.31,65.44,9220.0,61.0468,61.0468,60.7399,60.8608,9220.0
2023-04-04 09:45:00,65.4,65.71,65.39,65.67,12064.0,60.8236,61.1119,60.8143,61.0747,12064.0
2023-04-04 09:50:00,65.67,65.76,65.54,65.72,11125.0,61.0747,61.1584,60.9538,61.1212,11125.0
2023-04-04 09:55:00,65.67,65.67,65.6,65.64,3500.0,61.0747,61.0747,61.0096,61.0468,3500.0
2023-04-04 10:00:00,65.63,65.81,65.58,65.77,12086.0,61.0375,61.2049,60.991,61.1677,12086.0
2023-04-04 10:05:00,65.76,65.76,65.61,65.63,5804.0,61.1584,61.1584,61.0189,61.0375,5804.0
2023-04-04 10:10:00,65.6,65.75,65.59,65.69,6640.0,61.0096,61.1491,61.0003,61.0933,6640.0
2023-04-04 10:15:00,65.71,65.72,65.46,65.48,8587.0,61.1119,61.1212,60.8794,60.898,8587.0
2023-04-04 10:20:00,65.47,65.47,65.27,65.31,17567.0,60.8887,60.8887,60.7027,60.7399,17567.0
2023-04-04 10:25:00,65.32,65.6,65.31,65.5,19112.0,60.7492,61.0096,60.7399,60.9166,19112.0
2023-04-04 10:30:00,65.48,65.81,65.48,65.81,11722.0,60.898,61.2049,60.898,61.2049,11722.0
2023-04-04 10:35:00,65.82,65.82,65.7,65.72,27874.0,61.2142,61.2142,61.1026,61.1212,27874.0
2023-04-04 10:40:00,65.71,65.71,65.49,65.49,36620.0,61.1119,61.1119,60.9073,60.9073,36620.0
2023-04-04 10:45:00,65.52,65.53,65.35,65.36,18293.0,60.9352,60.9445,60.7771,60.7864,18293.0
2023-04-04 10:50:00,65.36,65.37,65.26,65.27,9722.0,60.7864,60.7957,60.6934,60.7027,9722.0
2023-04-04 10:55:00,65.27,65.35,65.05,65.07,19621.0,60.7027,60.7771,60.4981,60.5167,19621.0
2023-04-04 11:00:00,65.05,65.12,65.01,65.12,15637.0,60.4981,60.5632,60.4609,60.5632,15637.0
2023-04-04 11:05:00,65.13,65.19,65.06,65.06,9367.0,60.5725,60.6283,60.5074,60.5074,9367.0
2023-04-04 11:10:00,65.08,65.13,65.03,65.04,12070.0,60.526,60.5725,60.4795,60.4888,12070.0
2023-04-04 11:15:00,65.03,65.03,64.82,64.89,12973.0,60.4795,60.4795,60.2842,60.3493,12973.0
2023-04-04 11:20:00,64.89,65.09,64.89,65.05,12135.0,60.3493,60.5353,60.3493,60.4981,12135.0
2023-04-04 11:25:00,65.05,65.06,64.96,65.02,12091.0,60.4981,60.5074,60.4144,60.4702,12091.0
2023-04-04 11:30:00,65.03,65.05,64.96,65.0,10583.0,60.4795,60.4981,60.4144,60.4516,10583.0
2023-04-04 11:35:00,65.01,65.05,65.0,65.04,12869.0,60.4609,60.4981,60.4516,60.4888,12869.0
2023-04-04 11:40:00,64.99,65.08,64.96,65.06,15132.0,60.4423,60.526,60.4144,60.5074,15132.0
2023-04-04 11:45:00,65.06,65.1,65.01,65.01,10556.0,60.5074,60.5446,60.4609,60.4609,10556.0
2023-04-04 11:50:00,65.01,65.08,64.97,65.08,11641.0,60.4609,60.526,60.4237,60.526,11641.0
2023-04-04 11:55:00,65.06,65.08,64.88,64.89,21820.0,60.5074,60.526,60.34,60.3493,21820.0
2023-04-04 12:00:00,64.85,64.97,64.84,64.92,15052.0,60.3121,60.4237,60.3028,60.3772,15052.0
2023-04-04 12:05:00,64.91,64.91,64.66,64.73,11062.0,60.3679,60.3679,60.1354,60.2005,11062.0
2023-04-04 12:10:00,64.74,64.79,64.65,64.74,22114.0,60.2098,60.2563,60.1261,60.2098,22114.0
2023-04-04 12:15:00,64.74,64.83,64.72,64.81,8392.0,60.2098,60.2935,60.1912,60.2749,8392.0
2023-04-04 12:20:00,64.81,64.97,64.78,64.92,16297.0,60.2749,60.4237,60.247,60.3772,16297.0
2023-04-04 12:25:00,64.92,65.0,64.92,64.94,10776.0,60.3772,60.4516,60.3772,60.3958,10776.0
2023-04-04 12:30:00,64.96,65.06,64.95,65.05,5098.0,60.4144,60.5074,60.4051,60.4981,5098.0
2023-04-04 12:35:00,65.07,65.15,65.03,65.03,8441.0,60.5167,60.5911,60.4795,60.4795,8441.0
2023-04-04 12:40:00,65.05,65.33,65.05,65.32,8627.0,60.4981,60.7585,60.4981,60.7492,8627.0
2023-04-04 12:45:00,65.3,65.33,65.15,65.16,16581.0,60.7306,60.7585,60.5911,60.6004,16581.0
2023-04-04 12:50:00,65.17,65.22,65.08,65.08,6799.0,60.6097,60.6562,60.526,60.526,6799.0
2023-04-04 12:55:00,65.08,65.09,65.04,65.08,10160.0,60.526,60.5353,60.4888,60.526,10160.0
2023-04-04 13:00:00,65.08,65.09,64.99,65.09,7471.0,60.526,60.5353,60.4423,60.5353,7471.0
2023-04-04 13:05:00,65.08,65.23,65.08,65.19,8021.0,60.526,60.6655,60.526,60.6283,8021.0
2023-04-04 13:10:00,65.17,65.26,65.08,65.1,14913.0,60.6097,60.6934,60.526,60.5446,14913.0
2023-04-04 13:15:00,65.11,65.25,65.1,65.19,15474.0,60.5539,60.6841,60.5446,60.6283,15474.0
2023-04-04 13:20:00,65.18,65.22,65.12,65.2,7114.0,60.619,60.6562,60.5632,60.6376,7114.0
2023-04-04 13:25:00,65.17,65.25,65.16,65.17,9369.0,60.6097,60.6841,60.6004,60.6097,9369.0
2023-04-04 13:30:00,65.18,65.27,65.17,65.23,8776.0,60.619,60.7027,60.6097,60.6655,8776.0
2023-04-04 13:35:00,65.24,65.27,65.19,65.25,3555.0,60.6748,60.7027,60.6283,60.6841,3555.0
2023-04-04 13:40:00,65.27,65.3,65.15,65.17,10371.0,60.7027,60.7306,60.5911,60.6097,10371.0
2023-04-04 13:45:00,65.2,65.21,65.13,65.19,11258.0,60.6376,60.6469,60.5725,60.6283,11258.0
2023-04-04 13:50:00,65.22,65.24,65.18,65.21,5960.0,60.6562,60.6748,60.619,60.6469,5960.0
2023-04-04 13:55:00,65.28,65.3,65.21,65.22,10900.0,60.712,60.7306,60.6469,60.6562,10900.0
2023-04-04 14:00:00,65.23,65.28,65.2,65.2,9387.0,60.6655,60.712,60.6376,60.6376,9387.0
2023-04-04 14:05:00,65.22,65.31,65.2,65.22,14306.0,60.6562,60.7399,60.6376,60.6562,14306.0
2023-04-04 14:10:00,65.23,65.4,65.23,65.33,10009.0,60.6655,60.8236,60.6655,60.7585,10009.0
2023-04-04 14:15:00,65.33,65.33,65.24,65.26,10106.0,60.7585,60.7585,60.6748,60.6934,10106.0
2023-04-04 14:20:00,65.28,65.32,65.23,65.23,6013.0,60.712,60.7492,60.6655,60.6655,6013.0
2023-04-04 14:25:00,65.24,65.27,65.22,65.23,7000.0,60.6748,60.7027,60.6562,60.6655,7000.0
2023-04-04 14:30:00,65.23,65.25,65.12,65.17,16001.0,60.6655,60.6841,60.5632,60.6097,16001.0
2023-04-04 14:35:00,65.17,65.36,65.17,65.29,15728.0,60.6097,60.7864,60.6097,60.7213,15728.0
2023-04-04 14:40:00,65.31,65.33,65.2,65.21,7125.0,60.7399,60.7585,60.6376,60.6469,7125.0
2023-04-04 14:45:00,65.19,65.32,65.19,65.25,28925.0,60.6283,60.7492,60.6283,60.6841,28925.0
2023-04-04 14:50:00,65.26,65.3,65.23,65.26,5213.0,60.6934,60.7306,60.6655,60.6934,5213.0
2023-04-04 14:55:00,65.25,65.26,65.09,65.22,11453.0,60.6841,60.6934,60.5353,60.6562,11453.0
2023-04-04 15:00:00,65.2,65.24,65.14,65.23,10520.0,60.6376,60.6748,60.5818,60.6655,10520.0
2023-04-04 15:05:00,65.26,65.26,65.17,65.21,3990.0,60.6934,60.6934,60.6097,60.6469,3990.0
2023-04-04 15:10:00,65.2,65.25,65.18,65.25,14491.0,60.6376,60.6841,60.619,60.6841,14491.0
2023-04-04 15:15:00,65.25,65.31,65.22,65.25,25630.0,60.6841,60.7399,60.6562,60.6841,25630.0
2023-04-04 15:20:00,65.24,65.28,65.17,65.2,16088.0,60.6748,60.712,60.6097,60.6376,16088.0
2023-04-04 15:25:00,65.2,65.22,65.13,65.14,24914.0,60.6376,60.6562,60.5725,60.5818,24914.0
2023-04-04 15:30:00,65.14,65.19,65.06,65.09,22597.0,60.5818,60.6283,60.5074,60.5353,22597.0
2023-04-04 15:35:00,65.09,65.16,65.03,65.14,20503.0,60.5353,60.6004,60.4795,60.5818,20503.0
2023-04-04 15:40:00,65.12,65.22,65.08,65.09,18252.0,60.5632,60.6562,60.526,60.5353,18252.0
2023-04-04 15:45:00,65.08,65.11,65.05,65.09,17345.0,60.526,60.5539,60.4981,60.5353,17345.0
2023-04-04 15:50:00,65.09,65.29,65.08,65.28,30239.0,60.5353,60.7213,60.526,60.712,30239.0
2023-04-04 15:55:00,65.31,65.35,65.22,65.33,75444.0,60.7399,60.7771,60.6562,60.7585,75444.0
2023-04-05 09:30:00,64.74,64.8,64.31,64.5,22667.0,60.2098,60.2656,59.8099,59.9866,22667.0
2023-04-05 09:35:00,64.5,64.54,64.18,64.47,14384.0,59.9866,60.0238,59.689,59.9587,14384.0
2023-04-05 09:40:00,64.45,64.57,64.37,64.37,2959.0,59.9401,60.0517,59.8657,59.8657,2959.0
2023-04-05 09:45:00,64.27,64.51,64.27,64.51,5872.0,59.7727,59.9959,59.7727,59.9959,5872.0
2023-04-05 09:50:00,64.52,64.77,64.51,64.7,8113.0,60.0052,60.2377,59.9959,60.1726,8113.0
2023-04-05 09:55:00,64.71,64.85,64.7,64.73,19956.0,60.1819,60.3121,60.1726,60.2005,19956.0
2023-04-05 10:00:00,64.8,64.84,64.58,64.61,3275.0,60.2656,60.3028,60.061,60.0889,3275.0
2023-04-05 10:05:00,64.53,64.68,64.53,64.62,2812.0,60.0145,60.154,60.0145,60.0982,2812.0
2023-04-05 10:10:00,64.61,64.65,64.54,64.61,5040.0,60.0889,60.1261,60.0238,60.0889,5040.0
2023-04-05 10:15:00,64.64,64.74,64.61,64.71,25792.0,60.1168,60.2098,60.0889,60.1819,25792.0
2023-04-05 10:20:00,64.71,64.84,64.65,64.84,22610.0,60.1819,60.3028,60.1261,60.3028,22610.0
2023-04-05 10:25:00,64.84,64.85,64.49,64.53,11910.0,60.3028,60.3121,59.9773,60.0145,11910.0
2023-04-05 10:30:00,64.51,64.63,64.45,64.47,15087.0,59.9959,60.1075,59.9401,59.9587,15087.0
2023-04-05 10:35:00,64.44,64.47,64.26,64.28,10339.0,59.9308,59.9587,59.7634,59.782,10339.0
2023-04-05 10:40:00,64.29,64.31,64.14,64.16,5461.0,59.7913,59.8099,59.6518,59.6704,5461.0
2023-04-05 10:45:00,64.11,64.12,64.0,64.04,17071.0,59.6239,59.6332,59.5216,59.5588,17071.0
2023-04-05 10:50:00,64.04,64.04,63.83,63.9,19589.0,59.5588,59.5588,59.3635,59.4286,19589.0
2023-04-05 10:55:00,63.91,64.02,63.9,63.96,3599.0,59.4379,59.5402,59.4286,59.4844,3599.0
2023-04-05 11:00:00,63.99,64.0,63.81,63.9,5785.0,59.5123,59.5216,59.3449,59.4286,5785.0
2023-04-05 11:05:00,63.9,63.95,63.86,63.88,3546.0,59.4286,59.4751,59.3914,59.41,3546.0
2023-04-05 11:10:00,63.87,64.03,63.86,63.88,9234.0,59.4007,59.5495,59.3914,59.41,9234.0
2023-04-05 11:15:00,63.9,64.03,63.89,63.95,5378.0,59.4286,59.5495,59.4193,59.4751,5378.0
2023-04-05 11:20:00,63.93,63.95,63.85,63.9,3070.0,59.4565,59.4751,59.3821,59.4286,3070.0
2023-04-05 11:25:00,63.9,63.93,63.84,63.93,7584.0,59.4286,59.4565,59.3728,59.4565,7584.0
2023-04-05 11:30:00,63.96,64.23,63.94,64.16,8707.0,59.4844,59.7355,59.4658,59.6704,8707.0
2023-04-05 11:35:00,64.14,64.17,64.04,64.06,7996.0,59.6518,59.6797,59.5588,59.5774,7996.0
2023-04-05 11:40:00,64.06,64.14,63.99,64.01,7447.0,59.5774,59.6518,59.5123,59.5309,7447.0
2023-04-05 11:45:00,64.01,64.12,64.01,64.05,9418.0,59.5309,59.6332,59.5309,59.5681,9418.0
2023-04-05 11:50:00,64.05,64.11,64.02,64.06,9130.0,59.5681,59.6239,59.5402,59.5774,9130.0
2023-04-05 11:55:00,64.02,64.22,64.0,64.22,1984.0,59.5402,59.7262,59.5216,59.7262,1984.0
2023-04-05 12:00:00,64.22,64.23,64.11,64.12,4705.0,59.7262,59.7355,59.6239,59.6332,4705.0
2023-04-05 12:05:00,64.12,64.16,64.07,64.12,4223.0,59.6332,59.6704,59.5867,59.6332,4223.0
2023-04-05 12:10:00,64.14,64.17,64.09,64.11,6333.0,59.6518,59.6797,59.6053,59.6239,6333.0
2023-04-05 12:15:00,64.14,64.2,64.09,64.15,5123.0,59.6518,59.7076,59.6053,59.6611,5123.0
2023-04-05 12:20:00,64.14,64.2,64.11,64.2,3060.0,59.6518,59.7076,59.6239,59.7076,3060.0
2023-04-05 12:25:00,64.15,64.16,64.02,64.11,6074.0,59.6611,59.6704,59.5402,59.6239,6074.0
2023-04-05 12:30:00,64.09,64.09,64.03,64.08,2989.0,59.6053,59.6053,59.5495,59.596,2989.0
2023-04-05 12:35:00,64.08,64.2,64.05,64.12,5060.0,59.596,59.7076,59.5681,59.6332,5060.0
2023-04-05 12:40:00,64.17,64.2,64.12,64.18,3604.0,59.6797,59.7076,59.6332,59.689,3604.0
2023-04-05 12:45:00,64.17,64.27,64.16,64.22,6926.0,59.6797,59.7727,59.6704,59.7262,6926.0
2023-04-05 12:50:00,64.22,64.26,64.19,64.26,4539.0,59.7262,59.7634,59.6983,59.7634,4539.0
2023-04-05 12:55:00,64.27,64.33,64.25,64.28,6841.0,59.7727,59.8285,59.7541,59.782,6841.0
2023-04-05 13:00:00,64.3,64.41,64.25,64.41,5178.0,59.8006,59.9029,59.7541,59.9029,5178.0
2023-04-05 13:05:00,64.42,64.44,64.38,64.39,4060.0,59.9122,59.9308,59.875,59.8843,4060.0
2023-04-05 13:10:00,64.39,64.54,64.38,64.45,7794.0,59.8843,60.0238,59.875,59.9401,7794.0
2023-04-05 13:15:00,64.42,64.53,64.4,64.53,4082.0,59.9122,60.0145,59.8936,60.0145,4082.0
2023-04-05 13:20:00,64.54,64.57,64.49,64.5,6026.0,60.0238,60.0517,59.9773,59.9866,6026.0
2023-04-05 13:25:00,64.51,64.56,64.5,64.5,6380.0,59.9959,60.0424,59.9866,59.9866,6380.0
2023-04-05 13:30:00,64.5,64.53,64.45,64.49,5294.0,59.9866,60.0145,59.9401,59.9773,5294.0
2023-04-05 13:35:00,64.49,64.53,64.41,64.53,5868.0,59.9773,60.0145,59.9029,60.0145,5868.0
2023-04-05 13:40:00,64.54,64.55,64.47,64.51,4071.0,60.0238,60.0331,59.9587,59.9959,4071.0
2023-04-05 13:45:00,64.52,64.53,64.41,64.45,5663.0,60.0052,60.0145,59.9029,59.9401,5663.0
2023-04-05 13:50:00,64.46,64.52,64.45,64.45,6190.0,59.9494,60.0052,59.9401,59.9401,6190.0
2023-04-05 13:55:00,64.46,64.56,64.44,64.53,10132.0,59.9494,60.0424,59.9308,60.0145,10132.0
2023-04-05 14:00:00,64.52,64.57,64.42,64.53,7907.0,60.0052,60.0517,59.9122,60.0145,7907.0
2023-04-05 14:05:00,64.55,64.56,64.47,64.47,4918.0,60.0331,60.0424,59.9587,59.9587,4918.0
2023-04-05 14:10:00,64.46,64.48,64.43,64.48,7212.0,59.9494,59.968,59.9215,59.968,7212.0
2023-04-05 14:15:00,64.48,64.55,64.48,64.55,4847.0,59.968,60.0331,59.968,60.0331,4847.0
2023-04-05 14:20:00,64.56,64.56,64.46,64.46,6158.0,60.0424,60.0424,59.9494,59.9494,6158.0
2023-04-05 14:25:00,64.48,64.5,64.43,64.48,4233.0,59.968,59.9866,59.9215,59.968,4233.0
2023-04-05 14:30:00,64.47,64.57,64.47,64.53,7581.0,59.9587,60.0517,59.9587,60.0145,7581.0
2023-04-05 14:35:00,64.51,64.63,64.5,64.58,5805.0,59.9959,60.1075,59.9866,60.061,5805.0
2023-04-05 14:40:00,64.6,64.6,64.45,64.52,7203.0,60.0796,60.0796,59.9401,60.0052,7203.0
2023-04-05 14:45:00,64.51,64.65,64.5,64.6,8926.0,59.9959,60.1261,59.9866,60.0796,8926.0
2023-04-05 14:50:00,64.61,64.63,64.57,64.6,8254.0,60.0889,60.1075,60.0517,60.0796,8254.0
2023-04-05 14:55:00,64.59,64.64,64.57,64.61,12180.0,60.0703,60.1168,60.0517,60.0889,12180.0
2023-04-05 15:00:00,64.62,64.65,64.57,64.65,8141.0,60.0982,60.1261,60.0517,60.1261,8141.0
2023-04-05 15:05:00,64.64,64.68,64.53,64.57,12854.0,60.1168,60.154,60.0145,60.0517,12854.0
2023-04-05 15:10:00,64.57,64.66,64.56,64.63,12684.0,60.0517,60.1354,60.0424,60.1075,12684.0
2023-04-05 15:15:00,64.63,64.7,64.63,64.66,15980.0,60.1075,60.1726,60.1075,60.1354,15980.0
2023-04-05 15:20:00,64.66,64.76,64.59,64.75,14437.0,60.1354,60.2284,60.0703,60.2191,14437.0
2023-04-05 15:25:00,64.77,64.9,64.74,64.74,16987.0,60.2377,60.3586,60.2098,60.2098,16987.0
2023-04-05 15:30:00,64.77,64.78,64.65,64.73,20662.0,60.2377,60.247,60.1261,60.2005,20662.0
2023-04-05 15:35:00,64.73,64.8,64.72,64.73,14763.0,60.2005,60.2656,60.1912,60.2005,14763.0
2023-04-05 15:40:00,64.72,64.85,64.68,64.85,20537.0,60.1912,60.3121,60.154,60.3121,20537.0
2023-04-05 15:45:00,64.86,64.87,64.78,64.82,23054.0,60.3214,60.3307,60.247,60.2842,23054.0
2023-04-05 15:50:00,64.83,64.9,64.77,64.86,36749.0,60.2935,60.3586,60.2377,60.3214,36749.0
2023-04-05 15:55:00,64.87,64.94,64.85,64.86,73912.0,60.3307,60.3958,60.3121,60.3214,73912.0
2023-04-06 09:30:00,64.38,64.43,64.16,64.3,19646.0,59.875,59.9215,59.6704,59.8006,19646.0
2023-04-06 09:35:00,64.39,64.45,64.16,64.19,7479.0,59.8843,59.9401,59.6704,59.6983,7479.0
2023-04-06 09:40:00,64.2,64.48,64.2,64.39,7368.0,59.7076,59.968,59.7076,59.8843,7368.0
2023-04-06 09:45:00,64.42,64.5,64.26,64.26,3000.0,59.9122,59.9866,59.7634,59.7634,3000.0
2023-04-06 09:50:00,64.33,64.37,64.19,64.23,2205.0,59.8285,59.8657,59.6983,59.7355,2205.0
2023-04-06 09:55:00,64.21,64.28,64.15,64.2,6158.0,59.7169,59.782,59.6611,59.7076,6158.0
2023-04-06 10:00:00,64.18,64.38,64.17,64.27,6636.0,59.689,59.875,59.6797,59.7727,6636.0
2023-04-06 10:05:00,64.32,64.41,64.32,64.39,3684.0,59.8192,59.9029,59.8192,59.8843,3684.0
2023-04-06 10:10:00,64.4,64.56,64.39,64.55,6485.0,59.8936,60.0424,59.8843,60.0331,6485.0
2023-04-06 10:15:00,64.58,64.59,64.38,64.41,13825.0,60.061,60.0703,59.875,59.9029,13825.0
2023-04-06 10:20:00,64.39,64.39,64.22,64.28,7787.0,59.8843,59.8843,59.7262,59.782,7787.0
2023-04-06 10:25:00,64.27,64.43,64.27,64.32,6347.0,59.7727,59.9215,59.7727,59.8192,6347.0
2023-04-06 10:30:00,64.34,64.45,64.32,64.41,7452.0,59.8378,59.9401,59.8192,59.9029,7452.0
2023-04-06 10:35:00,64.38,64.43,64.25,64.25,3217.0,59.875,59.9215,59.7541,59.7541,3217.0
2023-04-06 10:40:00,64.22,64.25,64.1,64.14,4330.0,59.7262,59.7541,59.6146,59.6518,4330.0
2023-04-06 10:45:00,64.16,64.31,64.14,64.26,8185.0,59.6704,59.8099,59.6518,59.7634,8185.0
2023-04-06 10:50:00,64.18,64.18,64.08,64.08,5310.0,59.689,59.689,59.596,59.596,5310.0
2023-04-06 10:55:00,64.06,64.14,64.04,64.13,6265.0,59.5774,59.6518,59.5588,59.6425,6265.0
2023-04-06 11:00:00,64.12,64.3,64.08,64.29,4987.0,59.6332,59.8006,59.596,59.7913,4987.0
2023-04-06 11:05:00,64.29,64.41,64.29,64.4,2180.0,59.7913,59.9029,59.7913,59.8936,2180.0
2023-04-06 11:10:00,64.41,64.46,64.4,64.41,3665.0,59.9029,59.9494,59.8936,59.9029,3665.0
2023-04-06 11:15:00,64.41,64.44,64.38,64.42,3854.0,59.9029,59.9308,59.875,59.9122,3854.0
2023-04-06 11:20:00,64.41,64.44,64.37,64.4,4950.0,59.9029,59.9308,59.8657,59.8936,4950.0
2023-04-06 11:25:00,64.35,64.39,64.29,64.36,3008.0,59.8471,59.8843,59.7913,59.8564,3008.0
2023-04-06 11:30:00,64.36,64.42,64.33,64.4,3221.0,59.8564,59.9122,59.8285,59.8936,3221.0
2023-04-06 11:35:00,64.39,64.49,64.38,64.47,3651.0,59.8843,59.9773,59.875,59.9587,3651.0
2023-04-06 11:40:00,64.51,64.62,64.5,64.58,3747.0,59.9959,60.0982,59.9866,60.061,3747.0
2023-04-06 11:45:00,64.57,64.75,64.57,64.72,3767.0,60.0517,60.2191,60.0517,60.1912,3767.0
2023-04-06 11:50:00,64.71,64.74,64.65,64.69,2418.0,60.1819,60.2098,60.1261,60.1633,2418.0
2023-04-06 11:55:00,64.69,64.77,64.68,64.76,3636.0,60.1633,60.2377,60.154,60.2284,3636.0
2023-04-06 12:00:00,64.82,64.87,64.71,64.71,6356.0,60.2842,60.3307,60.1819,60.1819,6356.0
2023-04-06 12:05:00,64.76,64.77,64.6,64.67,3704.0,60.2284,60.2377,60.0796,60.1447,3704.0
2023-04-06 12:10:00,64.66,64.68,64.6,64.65,3319.0,60.1354,60.154,60.0796,60.1261,3319.0
2023-04-06 12:15:00,64.65,64.69,64.55,64.57,10782.0,60.1261,60.1633,60.0331,60.0517,10782.0
2023-04-06 12:20:00,64.57,64.6,64.53,64.58,5861.0,60.0517,60.0796,60.0145,60.061,5861.0
2023-04-06 12:25:00,64.56,64.62,64.53,64.57,7632.0,60.0424,60.0982,60.0145,60.0517,7632.0
2023-04-06 12:30:00,64.58,64.67,64.57,64.63,6674.0,60.061,60.1447,60.0517,60.1075,6674.0
2023-04-06 12:35:00,64.62,64.67,64.61,64.64,5024.0,60.0982,60.1447,60.0889,60.1168,5024.0
2023-04-06 12:40:00,64.6,64.68,64.59,64.67,3087.0,60.0796,60.154,60.0703,60.1447,3087.0
2023-04-06 12:45:00,64.69,64.74,64.61,64.61,6017.0,60.1633,60.2098,60.0889,60.0889,6017.0
2023-04-06 12:50:00,64.62,64.62,64.52,64.58,5034.0,60.0982,60.0982,60.0052,60.061,5034.0
2023-04-06 12:55:00,64.57,64.58,64.46,64.46,2575.0,60.0517,60.061,59.9494,59.9494,2575.0
2023-04-06 13:00:00,64.45,64.49,64.4,64.45,4705.0,59.9401,59.9773,59.8936,59.9401,4705.0
2023-04-06 13:05:00,64.46,64.51,64.44,64.46,8612.0,59.9494,59.9959,59.9308,59.9494,8612.0
2023-04-06 13:10:00,64.48,64.52,64.43,64.47,6480.0,59.968,60.0052,59.9215,59.9587,6480.0
2023-04-06 13:15:00,64.46,64.52,64.46,64.5,8417.0,59.9494,60.0052,59.9494,59.9866,8417.0
2023-04-06 13:20:00,64.51,64.58,64.51,64.53,7700.0,59.9959,60.061,59.9959,60.0145,7700.0
2023-04-06 13:25:00,64.52,64.57,64.48,64.48,4561.0,60.0052,60.0517,59.968,59.968,4561.0
2023-04-06 13:30:00,64.47,64.53,64.46,64.48,6125.0,59.9587,60.0145,59.9494,59.968,6125.0
2023-04-06 13:35:00,64.48,64.58,64.46,64.51,5801.0,59.968,60.061,59.9494,59.9959,5801.0
2023-04-06 13:40:00,64.52,64.52,64.43,64.45,6058.0,60.0052,60.0052,59.9215,59.9401,6058.0
2023-04-06 13:45:00,64.48,64.53,64.48,64.52,6006.0,59.968,60.0145,59.968,60.0052,6006.0
2023-04-06 13:50:00,64.53,64.54,64.47,64.48,4949.0,60.0145,60.0238,59.9587,59.968,4949.0
2023-04-06 13:55:00,64.48,64.6,64.47,64.6,4732.0,59.968,60.0796,59.9587,60.0796,4732.0
2023-04-06 14:00:00,64.6,64.62,64.55,64.58,2850.0,60.0796,60.0982,60.0331,60.061,2850.0
2023-04-06 14:05:00,64.58,64.64,64.57,64.64,3436.0,60.061,60.1168,60.0517,60.1168,3436.0
2023-04-06 14:10:00,64.64,64.64,64.58,64.63,3177.0,60.1168,60.1168,60.061,60.1075,3177.0
2023-04-06 14:15:00,64.63,64.67,64.54,64.56,4747.0,60.1075,60.1447,60.0238,60.0424,4747.0
2023-04-06 14:20:00,64.53,64.61,64.52,64.59,2711.0,60.0145,60.0889,60.0052,60.0703,2711.0
2023-04-06 14:25:00,64.59,64.59,64.5,64.53,2538.0,60.0703,60.0703,59.9866,60.0145,2538.0
2023-04-06 14:30:00,64.55,64.57,64.51,64.55,2460.0,60.0331,60.0517,59.9959,60.0331,2460.0
2023-04-06 14:35:00,64.53,64.57,64.52,64.55,2289.0,60.0145,60.0517,60.0052,60.0331,2289.0
2023-04-06 14:40:00,64.52,64.54,64.51,64.52,2971.0,60.0052,60.0238,59.9959,60.0052,2971.0
2023-04-06 14:45:00,64.5,64.52,64.47,64.49,4824.0,59.9866,60.0052,59.9587,59.9773,4824.0
2023-04-06 14:50:00,64.49,64.6,64.49,64.57,3025.0,59.9773,60.0796,59.9773,60.0517,3025.0
2023-04-06 14:55:00,64.54,64.57,64.46,64.48,3994.0,60.0238,60.0517,59.9494,59.968,3994.0
2023-04-06 15:00:00,64.49,64.5,64.44,64.47,4185.0,59.9773,59.9866,59.9308,59.9587,4185.0
2023-04-06 15:05:00,64.46,64.53,64.46,64.47,2265.0,59.9494,60.0145,59.9494,59.9587,2265.0
2023-04-06 15:10:00,64.47,64.47,64.37,64.44,4787.0,59.9587,59.9587,59.8657,59.9308,4787.0
2023-04-06 15:15:00,64.43,64.43,64.32,64.35,4217.0,59.9215,59.9215,59.8192,59.8471,4217.0
2023-04-06 15:20:00,64.35,64.39,64.31,64.33,3584.0,59.8471,59.8843,59.8099,59.8285,3584.0
2023-04-06 15:25:00,64.33,64.36,64.31,64.35,5797.0,59.8285,59.8564,59.8099,59.8471,5797.0
2023-04-06 15:30:00,64.37,64.4,64.34,64.39,11369.0,59.8657,59.8936,59.8378,59.8843,11369.0
2023-04-06 15:35:00,64.38,64.39,64.3,64.31,12975.0,59.875,59.8843,59.8006,59.8099,12975.0
2023-04-06 15:40:00,64.29,64.31,64.19,64.25,14590.0,59.7913,59.8099,59.6983,59.7541,14590.0
2023-04-06 15:45:00,64.25,64.39,64.23,64.39,14583.0,59.7541,59.8843,59.7355,59.8843,14583.0
2023-04-06 15:50:00,64.39,64.39,64.27,64.3,26861.0,59.8843,59.8843,59.7727,59.8006,26861.0
2023-04-06 15:55:00,64.32,64.43,64.27,64.42,65254.0,59.8192,59.9215,59.7727,59.9122,65254.0
2023-04-10 09:30:00,64.41,65.75,64.28,65.75,51805.0,59.9029,61.1491,59.782,61.1491,51805.0
2023-04-10 09:35:00,65.7,66.21,65.58,65.89,43635.0,61.1026,61.577,60.991,61.2793,43635.0
2023-04-10 09:40:00,65.9,66.26,65.87,66.26,31461.0,61.2886,61.6235,61.2607,61.6235,31461.0
2023-04-10 09:45:00,66.19,66.43,65.92,65.92,22206.0,61.5584,61.7816,61.3072,61.3072,22206.0
2023-04-10 09:50:00,65.98,66.19,65.67,65.79,26222.0,61.3631,61.5584,61.0747,61.1863,26222.0
2023-04-10 09:55:00,65.77,65.93,65.69,65.8,12684.0,61.1677,61.3165,61.0933,61.1956,12684.0
2023-04-10 10:00:00,65.83,66.23,65.81,66.22,8463.0,61.2235,61.5956,61.2049,61.5863,8463.0
2023-04-10 10:05:00,66.24,66.43,66.05,66.41,18118.0,61.6049,61.7816,61.4282,61.763,18118.0
2023-04-10 10:10:00,66.43,66.44,66.13,66.2,22175.0,61.7816,61.7909,61.5026,61.5677,22175.0
2023-04-10 10:15:00,66.2,66.52,66.12,66.15,64230.0,61.5677,61.8653,61.4933,61.5212,64230.0
2023-04-10 10:20:00,66.22,66.24,66.12,66.12,11077.0,61.5863,61.6049,61.4933,61.4933,11077.0
2023-04-10 10:25:00,66.05,66.08,65.7,65.79,20576.0,61.4282,61.4561,61.1026,61.1863,20576.0
2023-04-10 10:30:00,65.83,66.25,65.83,66.22,25189.0,61.2235,61.6142,61.2235,61.5863,25189.0
2023-04-10 10:35:00,66.23,66.31,66.14,66.2,19794.0,61.5956,61.67,61.5119,61.5677,19794.0
2023-04-10 10:40:00,66.21,66.26,66.02,66.2,17504.0,61.577,61.6235,61.4003,61.5677,17504.0
2023-04-10 10:45:00,66.19,66.21,66.03,66.14,10815.0,61.5584,61.577,61.4096,61.5119,10815.0
2023-04-10 10:50:00,66.13,66.17,66.06,66.06,4487.0,61.5026,61.5398,61.4375,61.4375,4487.0
2023-04-10 10:55:00,66.03,66.07,65.9,65.91,2942.0,61.4096,61.4468,61.2886,61.2979,2942.0
2023-04-10 11:00:00,65.95,66.12,65.93,66.03,6253.0,61.3352,61.4933,61.3165,61.4096,6253.0
2023-04-10 11:05:00,66.03,66.07,65.99,66.03,6964.0,61.4096,61.4468,61.3724,61.4096,6964.0
2023-04-10 11:10:00,66.04,66.14,66.04,66.09,10754.0,61.4189,61.5119,61.4189,61.4654,10754.0
2023-04-10 11:15:00,66.1,66.17,65.9,65.94,40127.0,61.4747,61.5398,61.2886,61.3259,40127.0
2023-04-10 11:20:00,65.93,66.08,65.89,66.03,71351.0,61.3165,61.4561,61.2793,61.4096,71351.0
2023-04-10 11:25:00,66.03,66.21,66.02,66.13,31295.0,61.4096,61.577,61.4003,61.5026,31295.0
2023-04-10 11:30:00,66.18,66.27,66.13,66.17,20661.0,61.5491,61.6328,61.5026,61.5398,20661.0
2023-04-10 11:35:00,66.16,66.41,66.12,66.41,33144.0,61.5305,61.763,61.4933,61.763,33144.0
2023-04-10 11:40:00,66.39,66.44,66.33,66.44,12159.0,61.7444,61.7909,61.6886,61.7909,12159.0
2023-04-10 11:45:00,66.44,66.49,66.35,66.36,14493.0,61.7909,61.8374,61.7072,61.7165,14493.0
2023-04-10 11:50:00,66.35,66.35,66.11,66.11,5413.0,61.7072,61.7072,61.484,61.484,5413.0
2023-04-10 11:55:00,66.11,66.11,65.97,65.98,24775.0,61.484,61.484,61.3538,61.3631,24775.0
2023-04-10 12:00:00,65.99,66.09,65.92,65.92,3998.0,61.3724,61.4654,61.3072,61.3072,3998.0
2023-04-10 12:05:00,65.93,66.01,65.91,66.0,5500.0,61.3165,61.391,61.2979,61.3817,5500.0
2023-04-10 12:10:00,66.01,66.12,65.93,65.98,5892.0,61.391,61.4933,61.3165,61.3631,5892.0
2023-04-10 12:15:00,65.94,66.14,65.94,66.14,8125.0,61.3259,61.5119,61.3259,61.5119,8125.0
2023-04-10 12:20:00,66.14,66.16,65.94,65.99,13236.0,61.5119,61.5305,61.3259,61.3724,13236.0
2023-04-10 12:25:00,65.98,66.03,65.94,65.95,6065.0,61.3631,61.4096,61.3259,61.3352,6065.0
2023-04-10 12:30:00,65.9,66.06,65.87,66.01,6851.0,61.2886,61.4375,61.2607,61.391,6851.0
2023-04-10 12:35:00,66.08,66.13,66.02,66.08,16514.0,61.4561,61.5026,61.4003,61.4561,16514.0
2023-04-10 12:40:00,66.08,66.08,65.92,65.94,10145.0,61.4561,61.4561,61.3072,61.3259,10145.0
2023-04-10 12:45:00,65.95,66.06,65.94,65.99,5815.0,61.3352,61.4375,61.3259,61.3724,5815.0
2023-04-10 12:50:00,65.98,65.98,65.93,65.93,1500.0,61.3631,61.3631,61.3165,61.3165,1500.0
2023-04-10 12:55:00,65.98,65.98,65.79,65.9,7305.0,61.3631,61.3631,61.1863,61.2886,7305.0
2023-04-10 13:00:00,66.0,66.0,65.89,65.89,4740.0,61.3817,61.3817,61.2793,61.2793,4740.0
2023-04-10 13:05:00,65.91,65.95,65.9,65.94,3724.0,61.2979,61.3352,61.2886,61.3259,3724.0
2023-04-10 13:10:00,65.98,66.0,65.92,65.94,6986.0,61.3631,61.3817,61.3072,61.3259,6986.0
2023-04-10 13:15:00,65.92,66.02,65.88,65.96,10002.0,61.3072,61.4003,61.27,61.3445,10002.0
2023-04-10 13:20:00,65.95,66.12,65.94,66.08,20418.0,61.3352,61.4933,61.3259,61.4561,20418.0
2023-04-10 13:25:00,66.11,66.28,66.11,66.28,27269.0,61.484,61.6421,61.484,61.6421,27269.0
2023-04-10 13:30:00,66.28,66.4,66.26,66.4,11205.0,61.6421,61.7537,61.6235,61.7537,11205.0
2023-04-10 13:35:00,66.39,66.42,66.24,66.42,29138.0,61.7444,61.7723,61.6049,61.7723,29138.0
2023-04-10 13:40:00,66.42,66.48,66.32,66.38,44029.0,61.7723,61.8281,61.6793,61.7351,44029.0
2023-04-10 13:45:00,66.36,66.43,66.33,66.33,6029.0,61.7165,61.7816,61.6886,61.6886,6029.0
2023-04-10 13:50:00,66.3,66.31,66.15,66.19,7724.0,61.6607,61.67,61.5212,61.5584,7724.0
2023-04-10 13:55:00,66.16,66.17,66.07,66.15,3712.0,61.5305,61.5398,61.4468,61.5212,3712.0
2023-04-10 14:00:00,66.14,66.26,66.11,66.25,5189.0,61.5119,61.6235,61.484,61.6142,5189.0
2023-04-10 14:05:00,66.27,66.34,66.27,66.28,6254.0,61.6328,61.6979,61.6328,61.6421,6254.0
2023-04-10 14:10:00,66.26,66.33,66.23,66.27,4205.0,61.6235,61.6886,61.5956,61.6328,4205.0
2023-04-10 14:15:00,66.28,66.34,66.26,66.32,5199.0,61.6421,61.6979,61.6235,61.6793,5199.0
2023-04-10 14:20:00,66.32,66.38,66.3,66.31,5854.0,61.6793,61.7351,61.6607,61.67,5854.0
2023-04-10 14:25:00,66.33,66.35,66.3,66.34,3100.0,61.6886,61.7072,61.6607,61.6979,3100.0
2023-04-10 14:30:00,66.37,66.41,66.3,66.32,20488.0,61.7258,61.763,61.6607,61.6793,20488.0
2023-04-10 14:35:00,66.34,66.35,66.28,66.33,6826.0,61.6979,61.7072,61.6421,61.6886,6826.0
2023-04-10 14:40:00,66.34,66.34,66.21,66.24,12725.0,61.6979,61.6979,61.577,61.6049,12725.0
2023-04-10 14:45:00,66.23,66.28,66.2,66.23,7947.0,61.5956,61.6421,61.5677,61.5956,7947.0
2023-04-10 14:50:00,66.24,66.48,66.24,66.47,14424.0,61.6049,61.8281,61.6049,61.8188,14424.0
2023-04-10 14:55:00,66.46,66.49,66.41,66.47,7862.0,61.8095,61.8374,61.763,61.8188,7862.0
2023-04-10 15:00:00,66.47,66.53,66.42,66.52,13845.0,61.8188,61.8746,61.7723,61.8653,13845.0
2023-04-10 15:05:00,66.52,66.67,66.45,66.67,62606.0,61.8653,62.0048,61.8002,62.0048,62606.0
2023-04-10 15:10:00,66.67,66.73,66.57,66.67,21865.0,62.0048,62.0606,61.9118,62.0048,21865.0
2023-04-10 15:15:00,66.69,66.75,66.61,66.75,10071.0,62.0234,62.0792,61.949,62.0792,10071.0
2023-04-10 15:20:00,66.76,66.79,66.71,66.78,13821.0,62.0885,62.1164,62.042,62.1071,13821.0
2023-04-10 15:25:00,66.77,66.83,66.74,66.8,15887.0,62.0978,62.1536,62.0699,62.1257,15887.0
2023-04-10 15:30:00,66.79,66.83,66.73,66.8,25972.0,62.1164,62.1536,62.0606,62.1257,25972.0
2023-04-10 15:35:00,66.79,66.82,66.54,66.65,51920.0,62.1164,62.1443,61.8839,61.9862,51920.0
2023-04-10 15:40:00,66.67,66.7,66.5,66.54,36751.0,62.0048,62.0327,61.8467,61.8839,36751.0
2023-04-10 15:45:00,66.52,66.63,66.49,66.52,43770.0,61.8653,61.9676,61.8374,61.8653,43770.0
2023-04-10 15:50:00,66.51,66.52,66.28,66.31,65320.0,61.856,61.8653,61.6421,61.67,65320.0
2023-04-10 15:55:00,66.31,66.37,66.23,66.36,94080.0,61.67,61.7258,61.5956,61.7165,94080.0
2023-04-11 09:30:00,66.66,66.99,66.46,66.98,26577.0,61.9955,62.3024,61.8095,62.2931,26577.0
2023-04-11 09:35:00,66.95,67.17,66.87,67.17,12076.0,62.2652,62.4698,62.1908,62.4698,12076.0
2023-04-11 09:40:00,67.17,67.18,66.94,67.18,12951.0,62.4698,62.4791,62.2559,62.4791,12951.0
2023-04-11 09:45:00,67.14,67.24,67.08,67.09,8626.0,62.4419,62.5349,62.3861,62.3954,8626.0
2023-04-11 09:50:00,67.13,67.35,67.12,67.35,10399.0,62.4326,62.6372,62.4233,62.6372,10399.0
2023-04-11 09:55:00,67.37,67.4,67.23,67.3,10945.0,62.6558,62.6837,62.5256,62.5907,10945.0
2023-04-11 10:00:00,67.32,67.39,67.15,67.35,16751.0,62.6093,62.6744,62.4512,62.6372,16751.0
2023-04-11 10:05:00,67.37,67.44,67.28,67.36,8491.0,62.6558,62.7209,62.5721,62.6465,8491.0
2023-04-11 10:10:00,67.35,67.38,67.2,67.35,5498.0,62.6372,62.6651,62.4977,62.6372,5498.0
2023-04-11 10:15:00,67.34,67.44,67.2,67.29,6849.0,62.6279,62.7209,62.4977,62.5814,6849.0
2023-04-11 10:20:00,67.26,67.32,67.15,67.27,9645.0,62.5535,62.6093,62.4512,62.5628,9645.0
2023-04-11 10:25:00,67.32,67.44,67.28,67.39,8064.0,62.6093,62.7209,62.5721,62.6744,8064.0
2023-04-11 10:30:00,67.39,67.39,67.18,67.22,4964.0,62.6744,62.6744,62.4791,62.5163,4964.0
2023-04-11 10:35:00,67.19,67.19,67.05,67.11,6860.0,62.4884,62.4884,62.3582,62.414,6860.0
2023-04-11 10:40:00,67.09,67.11,66.97,66.97,4678.0,62.3954,62.414,62.2838,62.2838,4678.0
2023-04-11 10:45:00,66.97,67.06,66.88,67.05,5878.0,62.2838,62.3675,62.2001,62.3582,5878.0
2023-04-11 10:50:00,67.07,67.19,67.01,67.14,22098.0,62.3768,62.4884,62.321,62.4419,22098.0
2023-04-11 10:55:00,67.12,67.19,66.91,66.99,14747.0,62.4233,62.4884,62.228,62.3024,14747.0
2023-04-11 11:00:00,67.01,67.15,66.86,66.92,22208.0,62.321,62.4512,62.1815,62.2373,22208.0
2023-04-11 11:05:00,66.92,66.98,66.82,66.85,7196.0,62.2373,62.2931,62.1443,62.1722,7196.0
2023-04-11 11:10:00,66.87,67.0,66.85,67.0,5145.0,62.1908,62.3117,62.1722,62.3117,5145.0
2023-04-11 11:15:00,67.0,67.02,66.84,66.96,6026.0,62.3117,62.3303,62.1629,62.2745,6026.0
2023-04-11 11:20:00,66.96,66.97,66.9,66.91,4200.0,62.2745,62.2838,62.2187,62.228,4200.0
2023-04-11 11:25:00,66.9,66.9,66.72,66.74,4500.0,62.2187,62.2187,62.0513,62.0699,4500.0
2023-04-11 11:30:00,66.73,66.79,66.63,66.63,8724.0,62.0606,62.1164,61.9676,61.9676,8724.0
2023-04-11 11:35:00,66.63,66.69,66.57,66.67,5205.0,61.9676,62.0234,61.9118,62.0048,5205.0
2023-04-11 11:40:00,66.63,66.67,66.59,66.61,4930.0,61.9676,62.0048,61.9304,61.949,4930.0
2023-04-11 11:45:00,66.63,66.68,66.6,66.66,3753.0,61.9676,62.0141,61.9397,61.9955,3753.0
2023-04-11 11:50:00,66.64,66.73,66.61,66.72,4136.0,61.9769,62.0606,61.949,62.0513,4136.0
2023-04-11 11:55:00,66.73,66.8,66.7,66.79,4116.0,62.0606,62.1257,62.0327,62.1164,4116.0
2023-04-11 12:00:00,66.77,66.88,66.77,66.82,2400.0,62.0978,62.2001,62.0978,62.1443,2400.0
2023-04-11 12:05:00,66.81,66.84,66.75,66.82,3827.0,62.135,62.1629,62.0792,62.1443,3827.0
2023-04-11 12:10:00,66.83,66.93,66.83,66.9,3298.0,62.1536,62.2466,62.1536,62.2187,3298.0
2023-04-11 12:15:00,66.89,66.89,66.82,66.87,4317.0,62.2094,62.2094,62.1443,62.1908,4317.0
2023-04-11 12:20:00,66.9,66.93,66.8,66.82,4456.0,62.2187,62.2466,62.1257,62.1443,4456.0
2023-04-11 12:25:00,66.81,66.83,66.78,66.82,3656.0,62.135,62.1536,62.1071,62.1443,3656.0
2023-04-11 12:30:00,66.83,66.9,66.83,66.88,4688.0,62.1536,62.2187,62.1536,62.2001,4688.0
2023-04-11 12:35:00,66.87,66.87,66.76,66.76,5358.0,62.1908,62.1908,62.0885,62.0885,5358.0
2023-04-11 12:40:00,66.76,66.84,66.75,66.84,3800.0,62.0885,62.1629,62.0792,62.1629,3800.0
2023-04-11 12:45:00,66.84,66.88,66.8,66.83,2739.0,62.1629,62.2001,62.1257,62.1536,2739.0
2023-04-11 12:50:00,66.85,66.9,66.83,66.85,2873.0,62.1722,62.2187,62.1536,62.1722,2873.0
2023-04-11 12:55:00,66.85,66.85,66.79,66.85,1008.0,62.1722,62.1722,62.1164,62.1722,1008.0
2023-04-11 13:00:00,66.85,66.87,66.8,66.8,3083.0,62.1722,62.1908,62.1257,62.1257,3083.0
2023-04-11 13:05:00,66.79,66.82,66.74,66.76,5256.0,62.1164,62.1443,62.0699,62.0885,5256.0
2023-04-11 13:10:00,66.75,66.8,66.63,66.64,9740.0,62.0792,62.1257,61.9676,61.9769,9740.0
2023-04-11 13:15:00,66.65,66.71,66.62,66.67,3000.0,61.9862,62.042,61.9583,62.0048,3000.0
2023-04-11 13:20:00,66.67,66.68,66.63,66.68,2600.0,62.0048,62.0141,61.9676,62.0141,2600.0
2023-04-11 13:25:00,66.7,66.77,66.68,66.75,4701.0,62.0327,62.0978,62.0141,62.0792,4701.0
2023-04-11 13:30:00,66.75,66.81,66.71,66.72,2775.0,62.0792,62.135,62.042,62.0513,2775.0
2023-04-11 13:35:00,66.71,66.78,66.71,66.77,3453.0,62.042,62.1071,62.042,62.0978,3453.0
2023-04-11 13:40:00,66.77,66.85,66.76,66.85,3877.0,62.0978,62.1722,62.0885,62.1722,3877.0
2023-04-11 13:45:00,66.83,66.85,66.81,66.82,5960.0,62.1536,62.1722,62.135,62.1443,5960.0
2023-04-11 13:50:00,66.84,66.89,66.81,66.89,5789.0,62.1629,62.2094,62.135,62.2094,5789.0
2023-04-11 13:55:00,66.88,66.96,66.87,66.95,3536.0,62.2001,62.2745,62.1908,62.2652,3536.0
2023-04-11 14:00:00,66.96,66.99,66.95,66.95,5157.0,62.2745,62.3024,62.2652,62.2652,5157.0
2023-04-11 14:05:00,66.94,66.99,66.92,66.93,5017.0,62.2559,62.3024,62.2373,62.2466,5017.0
2023-04-11 14:10:00,66.92,66.92,66.83,66.84,3223.0,62.2373,62.2373,62.1536,62.1629,3223.0
2023-04-11 14:15:00,66.84,66.9,66.81,66.9,4419.0,62.1629,62.2187,62.135,62.2187,4419.0
2023-04-11 14:20:00,66.9,66.94,66.84,66.87,8306.0,62.2187,62.2559,62.1629,62.1908,8306.0
2023-04-11 14:25:00,66.85,66.97,66.85,66.96,4570.0,62.1722,62.2838,62.1722,62.2745,4570.0
2023-04-11 14:30:00,66.98,67.07,66.98,67.01,11350.0,62.2931,62.3768,62.2931,62.321,11350.0
2023-04-11 14:35:00,67.02,67.12,67.02,67.12,3200.0,62.3303,62.4233,62.3303,62.4233,3200.0
2023-04-11 14:40:00,67.15,67.22,67.14,67.18,4600.0,62.4512,62.5163,62.4419,62.4791,4600.0
2023-04-11 14:45:00,67.2,67.21,67.17,67.17,6046.0,62.4977,62.507,62.4698,62.4698,6046.0
2023-04-11 14:50:00,67.17,67.19,67.12,67.19,7734.0,62.4698,62.4884,62.4233,62.4884,7734.0
2023-04-11 14:55:00,67.21,67.23,67.18,67.22,6949.0,62.507,62.5256,62.4791,62.5163,6949.0
2023-04-11 15:00:00,67.21,67.23,67.16,67.23,4633.0,62.507,62.5256,62.4605,62.5256,4633.0
2023-04-11 15:05:00,67.22,67.22,67.14,67.2,8609.0,62.5163,62.5163,62.4419,62.4977,8609.0
2023-04-11 15:10:00,67.21,67.27,67.21,67.26,7024.0,62.507,62.5628,62.507,62.5535,7024.0
2023-04-11 15:15:00,67.26,67.37,67.26,67.35,7192.0,62.5535,62.6558,62.5535,62.6372,7192.0
2023-04-11 15:20:00,67.34,67.42,67.33,67.39,7728.0,62.6279,62.7023,62.6186,62.6744,7728.0
2023-04-11 15:25:00,67.41,67.43,67.28,67.34,12794.0,62.693,62.7116,62.5721,62.6279,12794.0
2023-04-11 15:30:00,67.34,67.37,67.25,67.26,13607.0,62.6279,62.6558,62.5442,62.5535,13607.0
2023-04-11 15:35:00,67.26,67.26,67.16,67.19,12421.0,62.5535,62.5535,62.4605,62.4884,12421.0
2023-04-11 15:40:00,67.17,67.21,67.09,67.12,14474.0,62.4698,62.507,62.3954,62.4233,14474.0
2023-04-11 15:45:00,67.11,67.12,67.01,67.02,22480.0,62.414,62.4233,62.321,62.3303,22480.0
2023-04-11 15:50:00,67.02,67.04,66.96,66.97,34177.0,62.3303,62.3489,62.2745,62.2838,34177.0
2023-04-11 15:55:00,66.98,66.98,66.83,66.89,73223.0,62.2931,62.2931,62.1536,62.2094,73223.0
2023-04-12 09:30:00,67.82,67.82,67.32,67.38,20407.0,63.0743,63.0743,62.6093,62.6651,20407.0
2023-04-12 09:35:00,67.26,67.52,67.21,67.36,8052.0,62.5535,62.7953,62.507,62.6465,8052.0
2023-04-12 09:40:00,67.37,67.37,67.07,67.1,2461.0,62.6558,62.6558,62.3768,62.4047,2461.0
2023-04-12 09:45:00,66.99,67.02,66.83,66.96,3568.0,62.3024,62.3303,62.1536,62.2745,3568.0
2023-04-12 09:50:00,66.97,67.0,66.76,66.96,6129.0,62.2838,62.3117,62.0885,62.2745,6129.0
2023-04-12 09:55:00,66.99,67.07,66.96,67.07,4908.0,62.3024,62.3768,62.2745,62.3768,4908.0
2023-04-12 10:00:00,67.09,67.23,66.99,67.15,12927.0,62.3954,62.5256,62.3024,62.4512,12927.0
2023-04-12 10:05:00,67.14,67.33,67.05,67.33,9389.0,62.4419,62.6186,62.3582,62.6186,9389.0
2023-04-12 10:10:00,67.35,67.43,67.2,67.22,10554.0,62.6372,62.7116,62.4977,62.5163,10554.0
2023-04-12 10:15:00,67.22,67.24,67.06,67.11,6294.0,62.5163,62.5349,62.3675,62.414,6294.0
2023-04-12 10:20:00,67.15,67.19,67.03,67.06,13305.0,62.4512,62.4884,62.3396,62.3675,13305.0
2023-04-12 10:25:00,67.03,67.25,66.96,67.1,6809.0,62.3396,62.5442,62.2745,62.4047,6809.0
2023-04-12 10:30:00,67.1,67.1,66.81,66.81,7850.0,62.4047,62.4047,62.135,62.135,7850.0
2023-04-12 10:35:00,66.78,66.81,66.61,66.67,10591.0,62.1071,62.135,61.949,62.0048,10591.0
2023-04-12 10:40:00,66.72,66.81,66.7,66.73,9032.0,62.0513,62.135,62.0327,62.0606,9032.0
2023-04-12 10:45:00,66.75,66.77,66.64,66.71,5992.0,62.0792,62.0978,61.9769,62.042,5992.0
2023-04-12 10:50:00,66.68,66.72,66.6,66.6,6121.0,62.0141,62.0513,61.9397,61.9397,6121.0
2023-04-12 10:55:00,66.6,66.6,66.37,66.37,11127.0,61.9397,61.9397,61.7258,61.7258,11127.0
2023-04-12 11:00:00,66.37,66.41,66.34,66.37,7607.0,61.7258,61.763,61.6979,61.7258,7607.0
2023-04-12 11:05:00,66.36,66.39,66.16,66.18,16690.0,61.7165,61.7444,61.5305,61.5491,16690.0
2023-04-12 11:10:00,66.15,66.17,66.0,66.08,6358.0,61.5212,61.5398,61.3817,61.4561,6358.0
2023-04-12 11:15:00,66.07,66.12,66.0,66.01,10249.0,61.4468,61.4933,61.3817,61.391,10249.0
2023-04-12 11:20:00,65.99,66.08,65.98,66.03,13709.0,61.3724,61.4561,61.3631,61.4096,13709.0
2023-04-12 11:25:00,66.06,66.07,65.98,66.03,10292.0,61.4375,61.4468,61.3631,61.4096,10292.0
2023-04-12 11:30:00,66.03,66.06,65.95,66.0,14446.0,61.4096,61.4375,61.3352,61.3817,14446.0
2023-04-12 11:35:00,66.0,66.02,65.95,65.97,7713.0,61.3817,61.4003,61.3352,61.3538,7713.0
2023-04-12 11:40:00,65.95,66.09,65.95,66.09,9234.0,61.3352,61.4654,61.3352,61.4654,9234.0
2023-04-12 11:45:00,66.1,66.22,66.09,66.18,7370.0,61.4747,61.5863,61.4654,61.5491,7370.0
2023-04-12 11:50:00,66.18,66.27,66.05,66.24,19324.0,61.5491,61.6328,61.4282,61.6049,19324.0
2023-04-12 11:55:00,66.23,66.27,66.19,66.2,6201.0,61.5956,61.6328,61.5584,61.5677,6201.0
2023-04-12 12:00:00,66.19,66.25,66.07,66.14,26459.0,61.5584,61.6142,61.4468,61.5119,26459.0
2023-04-12 12:05:00,66.16,66.22,66.1,66.2,20848.0,61.5305,61.5863,61.4747,61.5677,20848.0
2023-04-12 12:10:00,66.22,66.25,66.1,66.2,8710.0,61.5863,61.6142,61.4747,61.5677,8710.0
2023-04-12 12:15:00,66.17,66.21,66.05,66.12,11203.0,61.5398,61.577,61.4282,61.4933,11203.0
2023-04-12 12:20:00,66.07,66.28,66.06,66.22,6000.0,61.4468,61.6421,61.4375,61.5863,6000.0
2023-04-12 12:25:00,66.22,66.42,66.22,66.3,6150.0,61.5863,61.7723,61.5863,61.6607,6150.0
2023-04-12 12:30:00,66.31,66.38,66.26,66.35,5391.0,61.67,61.7351,61.6235,61.7072,5391.0
2023-04-12 12:35:00,66.35,66.38,66.17,66.31,14802.0,61.7072,61.7351,61.5398,61.67,14802.0
2023-04-12 12:40:00,66.34,66.36,66.25,66.26,3511.0,61.6979,61.7165,61.6142,61.6235,3511.0
2023-04-12 12:45:00,66.26,66.35,66.23,66.29,9440.0,61.6235,61.7072,61.5956,61.6514,9440.0
2023-04-12 12:50:00,66.3,66.3,66.19,66.26,6487.0,61.6607,61.6607,61.5584,61.6235,6487.0
2023-04-12 12:55:00,66.31,66.39,66.31,66.36,3208.0,61.67,61.7444,61.67,61.7165,3208.0
2023-04-12 13:00:00,66.37,66.37,66.19,66.23,8382.0,61.7258,61.7258,61.5584,61.5956,8382.0
2023-04-12 13:05:00,66.22,66.26,66.2,66.2,19026.0,61.5863,61.6235,61.5677,61.5677,19026.0
2023-04-12 13:10:00,66.24,66.29,66.23,66.26,28591.0,61.6049,61.6514,61.5956,61.6235,28591.0
2023-04-12 13:15:00,66.27,66.3,66.2,66.24,8972.0,61.6328,61.6607,61.5677,61.6049,8972.0
2023-04-12 13:20:00,66.25,66.26,66.12,66.18,8967.0,61.6142,61.6235,61.4933,61.5491,8967.0
2023-04-12 13:25:00,66.19,66.3,66.18,66.22,7293.0,61.5584,61.6607,61.5491,61.5863,7293.0
2023-04-12 13:30:00,66.23,66.3,66.23,66.27,6997.0,61.5956,61.6607,61.5956,61.6328,6997.0
2023-04-12 13:35:00,66.26,66.3,66.2,66.21,8259.0,61.6235,61.6607,61.5677,61.577,8259.0
2023-04-12 13:40:00,66.21,66.24,66.2,66.2,5628.0,61.577,61.6049,61.5677,61.5677,5628.0
2023-04-12 13:45:00,66.17,66.18,66.11,66.15,9498.0,61.5398,61.5491,61.484,61.5212,9498.0
2023-04-12 13:50:00,66.14,66.22,66.12,66.15,7129.0,61.5119,61.5863,61.4933,61.5212,7129.0
2023-04-12 13:55:00,66.12,66.17,66.05,66.11,16459.0,61.4933,61.5398,61.4282,61.484,16459.0
2023-04-12 14:00:00,66.14,66.25,66.13,66.22,7198.0,61.5119,61.6142,61.5026,61.5863,7198.0
2023-04-12 14:05:00,66.2,66.25,66.14,66.17,11717.0,61.5677,61.6142,61.5119,61.5398,11717.0
2023-04-12 14:10:00,66.1,66.31,66.08,66.28,35847.0,61.4747,61.67,61.4561,61.6421,35847.0
2023-04-12 14:15:00,66.32,66.39,66.26,66.31,25179.0,61.6793,61.7444,61.6235,61.67,25179.0
2023-04-12 14:20:00,66.31,66.42,66.3,66.33,44587.0,61.67,61.7723,61.6607,61.6886,44587.0
2023-04-12 14:25:00,66.3,66.3,66.1,66.15,9229.0,61.6607,61.6607,61.4747,61.5212,9229.0
2023-04-12 14:30:00,66.16,66.17,66.07,66.12,7905.0,61.5305,61.5398,61.4468,61.4933,7905.0
2023-04-12 14:35:00,66.15,66.16,66.08,66.12,7363.0,61.5212,61.5305,61.4561,61.4933,7363.0
2023-04-12 14:40:00,66.13,66.34,66.12,66.34,7285.0,61.5026,61.6979,61.4933,61.6979,7285.0
2023-04-12 14:45:00,66.37,66.39,66.26,66.27,12381.0,61.7258,61.7444,61.6235,61.6328,12381.0
2023-04-12 14:50:00,66.25,66.37,66.2,66.33,13866.0,61.6142,61.7258,61.5677,61.6886,13866.0
2023-04-12 14:55:00,66.32,66.45,66.3,66.44,6428.0,61.6793,61.8002,61.6607,61.7909,6428.0
2023-04-12 15:00:00,66.41,66.5,66.34,66.36,11987.0,61.763,61.8467,61.6979,61.7165,11987.0
2023-04-12 15:05:00,66.36,66.44,66.31,66.36,15901.0,61.7165,61.7909,61.67,61.7165,15901.0
2023-04-12 15:10:00,66.36,66.36,66.17,66.21,17597.0,61.7165,61.7165,61.5398,61.577,17597.0
2023-04-12 15:15:00,66.21,66.21,66.1,66.13,13939.0,61.577,61.577,61.4747,61.5026,13939.0
2023-04-12 15:20:00,66.13,66.18,66.04,66.05,16466.0,61.5026,61.5491,61.4189,61.4282,16466.0
2023-04-12 15:25:00,66.05,66.07,65.92,65.93,17798.0,61.4282,61.4468,61.3072,61.3165,17798.0
2023-04-12 15:30:00,65.94,66.09,65.89,66.09,18577.0,61.3259,61.4654,61.2793,61.4654,18577.0
2023-04-12 15:35:00,66.1,66.32,66.08,66.3,30495.0,61.4747,61.6793,61.4561,61.6607,30495.0
2023-04-12 15:40:00,66.3,66.36,66.21,66.28,24099.0,61.6607,61.7165,61.577,61.6421,24099.0
2023-04-12 15:45:00,66.29,66.36,66.27,66.35,34642.0,61.6514,61.7165,61.6328,61.7072,34642.0
2023-04-12 15:50:00,66.32,66.48,66.25,66.41,48914.0,61.6793,61.8281,61.6142,61.763,48914.0
2023-04-12 15:55:00,66.42,66.44,66.31,66.39,131293.0,61.7723,61.7909,61.67,61.7444,131293.0
2023-04-13 09:30:00,66.22,66.3,64.72,65.46,146505.0,61.5863,61.6607,60.1912,60.8794,146505.0
2023-04-13 09:35:00,65.43,65.5,64.31,64.64,49760.0,60.8515,60.9166,59.8099,60.1168,49760.0
2023-04-13 09:40:00,64.72,65.15,64.41,64.82,48880.0,60.1912,60.5911,59.9029,60.2842,48880.0
2023-04-13 09:45:00,64.77,64.91,64.34,64.45,13872.0,60.2377,60.3679,59.8378,59.9401,13872.0
2023-04-13 09:50:00,64.49,64.58,64.1,64.2,37146.0,59.9773,60.061,59.6146,59.7076,37146.0
2023-04-13 09:55:00,64.25,64.42,64.2,64.42,13272.0,59.7541,59.9122,59.7076,59.9122,13272.0
2023-04-13 10:00:00,64.49,64.5,64.25,64.27,34233.0,59.9773,59.9866,59.7541,59.7727,34233.0
2023-04-13 10:05:00,64.3,64.51,64.27,64.43,12502.0,59.8006,59.9959,59.7727,59.9215,12502.0
2023-04-13 10:10:00,64.38,64.59,64.29,64.59,13047.0,59.875,60.0703,59.7913,60.0703,13047.0
2023-04-13 10:15:00,64.61,64.61,64.29,64.58,14980.0,60.0889,60.0889,59.7913,60.061,14980.0
2023-04-13 10:20:00,64.58,64.59,64.45,64.58,13626.0,60.061,60.0703,59.9401,60.061,13626.0
2023-04-13 10:25:00,64.62,64.66,64.34,64.39,11315.0,60.0982,60.1354,59.8378,59.8843,11315.0
2023-04-13 10:30:00,64.39,64.7,64.34,64.7,11678.0,59.8843,60.1726,59.8378,60.1726,11678.0
2023-04-13 10:35:00,64.69,64.83,64.63,64.69,20232.0,60.1633,60.2935,60.1075,60.1633,20232.0
2023-04-13 10:40:00,64.69,64.87,64.6,64.78,12881.0,60.1633,60.3307,60.0796,60.247,12881.0
2023-04-13 10:45:00,64.76,64.76,64.67,64.72,6183.0,60.2284,60.2284,60.1447,60.1912,6183.0
2023-04-13 10:50:00,64.73,64.81,64.63,64.8,4722.0,60.2005,60.2749,60.1075,60.2656,4722.0
2023-04-13 10:55:00,64.82,64.91,64.75,64.78,8700.0,60.2842,60.3679,60.2191,60.247,8700.0
2023-04-13 11:00:00,64.79,64.87,64.77,64.81,8304.0,60.2563,60.3307,60.2377,60.2749,8304.0
2023-04-13 11:05:00,64.81,64.94,64.68,64.69,7154.0,60.2749,60.3958,60.154,60.1633,7154.0
2023-04-13 11:10:00,64.68,64.82,64.65,64.72,17867.0,60.154,60.2842,60.1261,60.1912,17867.0
2023-04-13 11:15:00,64.73,64.79,64.68,64.75,5708.0,60.2005,60.2563,60.154,60.2191,5708.0
2023-04-13 11:20:00,64.77,64.84,64.72,64.82,5712.0,60.2377,60.3028,60.1912,60.2842,5712.0
2023-04-13 11:25:00,64.86,64.96,64.78,64.9,9219.0,60.3214,60.4144,60.247,60.3586,9219.0
2023-04-13 11:30:00,64.91,64.94,64.81,64.86,13992.0,60.3679,60.3958,60.2749,60.3214,13992.0
2023-04-13 11:35:00,64.85,65.0,64.85,64.86,9643.0,60.3121,60.4516,60.3121,60.3214,9643.0
2023-04-13 11:40:00,64.86,64.93,64.84,64.88,6877.0,60.3214,60.3865,60.3028,60.34,6877.0
2023-04-13 11:45:00,64.87,64.89,64.71,64.73,6192.0,60.3307,60.3493,60.1819,60.2005,6192.0
2023-04-13 11:50:00,64.71,64.74,64.64,64.66,6307.0,60.1819,60.2098,60.1168,60.1354,6307.0
2023-04-13 11:55:00,64.66,64.81,64.63,64.8,6737.0,60.1354,60.2749,60.1075,60.2656,6737.0
2023-04-13 12:00:00,64.84,64.94,64.82,64.91,7482.0,60.3028,60.3958,60.2842,60.3679,7482.0
2023-04-13 12:05:00,64.88,64.98,64.84,64.86,8969.0,60.34,60.433,60.3028,60.3214,8969.0
2023-04-13 12:10:00,64.84,64.9,64.83,64.83,7645.0,60.3028,60.3586,60.2935,60.2935,7645.0
2023-04-13 12:15:00,64.82,64.91,64.81,64.88,5335.0,60.2842,60.3679,60.2749,60.34,5335.0
2023-04-13 12:20:00,64.87,65.09,64.85,65.09,11357.0,60.3307,60.5353,60.3121,60.5353,11357.0
2023-04-13 12:25:00,65.09,65.16,65.07,65.12,9608.0,60.5353,60.6004,60.5167,60.5632,9608.0
2023-04-13 12:30:00,65.11,65.11,64.95,65.03,8127.0,60.5539,60.5539,60.4051,60.4795,8127.0
2023-04-13 12:35:00,65.03,65.03,64.96,64.98,3283.0,60.4795,60.4795,60.4144,60.433,3283.0
2023-04-13 12:40:00,65.0,65.04,64.97,65.01,5460.0,60.4516,60.4888,60.4237,60.4609,5460.0
2023-04-13 12:45:00,65.0,65.01,64.89,64.89,3200.0,60.4516,60.4609,60.3493,60.3493,3200.0
2023-04-13 12:50:00,64.9,64.96,64.87,64.93,5725.0,60.3586,60.4144,60.3307,60.3865,5725.0
2023-04-13 12:55:00,64.94,65.0,64.91,64.95,4870.0,60.3958,60.4516,60.3679,60.4051,4870.0
2023-04-13 13:00:00,64.97,65.01,64.91,64.97,6048.0,60.4237,60.4609,60.3679,60.4237,6048.0
2023-04-13 13:05:00,64.98,65.02,64.96,64.98,5631.0,60.433,60.4702,60.4144,60.433,5631.0
2023-04-13 13:10:00,64.98,65.13,64.98,65.13,6714.0,60.433,60.5725,60.433,60.5725,6714.0
2023-04-13 13:15:00,65.12,65.16,65.1,65.16,7105.0,60.5632,60.6004,60.5446,60.6004,7105.0
2023-04-13 13:20:00,65.14,65.29,64.84,64.9,58445.0,60.5818,60.7213,60.3028,60.3586,58445.0
2023-04-13 13:25:00,64.89,65.23,64.89,65.23,57842.0,60.3493,60.6655,60.3493,60.6655,57842.0
2023-04-13 13:30:00,65.23,65.31,65.15,65.29,14132.0,60.6655,60.7399,60.5911,60.7213,14132.0
2023-04-13 13:35:00,65.25,65.46,65.23,65.41,10683.0,60.6841,60.8794,60.6655,60.8329,10683.0
2023-04-13 13:40:00,65.45,65.51,65.4,65.5,9053.0,60.8701,60.9259,60.8236,60.9166,9053.0
2023-04-13 13:45:00,65.52,65.63,65.38,65.42,9062.0,60.9352,61.0375,60.805,60.8422,9062.0
2023-04-13 13:50:00,65.43,65.48,65.39,65.42,7006.0,60.8515,60.898,60.8143,60.8422,7006.0
2023-04-13 13:55:00,65.42,65.51,65.38,65.43,13436.0,60.8422,60.9259,60.805,60.8515,13436.0
2023-04-13 14:00:00,65.44,65.44,65.24,65.25,28099.0,60.8608,60.8608,60.6748,60.6841,28099.0
2023-04-13 14:05:00,65.27,65.28,65.13,65.26,13004.0,60.7027,60.712,60.5725,60.6934,13004.0
2023-04-13 14:10:00,65.25,65.29,65.13,65.29,14171.0,60.6841,60.7213,60.5725,60.7213,14171.0
2023-04-13 14:15:00,65.3,65.47,65.24,65.45,20342.0,60.7306,60.8887,60.6748,60.8701,20342.0
2023-04-13 14:20:00,65.42,65.45,65.31,65.32,8468.0,60.8422,60.8701,60.7399,60.7492,8468.0
2023-04-13 14:25:00,65.32,65.34,65.24,65.3,5501.0,60.7492,60.7678,60.6748,60.7306,5501.0
2023-04-13 14:30:00,65.29,65.31,65.26,65.29,4534.0,60.7213,60.7399,60.6934,60.7213,4534.0
2023-04-13 14:35:00,65.33,65.45,65.31,65.4,12937.0,60.7585,60.8701,60.7399,60.8236,12937.0
2023-04-13 14:40:00,65.4,65.48,65.37,65.43,12712.0,60.8236,60.898,60.7957,60.8515,12712.0
2023-04-13 14:45:00,65.44,65.47,65.42,65.42,11051.0,60.8608,60.8887,60.8422,60.8422,11051.0
2023-04-13 14:50:00,65.42,65.54,65.4,65.53,12371.0,60.8422,60.9538,60.8236,60.9445,12371.0
2023-04-13 14:55:00,65.55,65.56,65.4,65.48,11741.0,60.9631,60.9724,60.8236,60.898,11741.0
2023-04-13 15:00:00,65.49,65.54,65.45,65.53,8416.0,60.9073,60.9538,60.8701,60.9445,8416.0
2023-04-13 15:05:00,65.54,65.55,65.48,65.52,8318.0,60.9538,60.9631,60.898,60.9352,8318.0
2023-04-13 15:10:00,65.51,65.55,65.49,65.51,7958.0,60.9259,60.9631,60.9073,60.9259,7958.0
2023-04-13 15:15:00,65.54,65.57,65.47,65.51,9499.0,60.9538,60.9817,60.8887,60.9259,9499.0
2023-04-13 15:20:00,65.52,65.59,65.5,65.54,13277.0,60.9352,61.0003,60.9166,60.9538,13277.0
2023-04-13 15:25:00,65.53,65.58,65.5,65.55,10892.0,60.9445,60.991,60.9166,60.9631,10892.0
2023-04-13 15:30:00,65.55,65.55,65.46,65.53,17365.0,60.9631,60.9631,60.8794,60.9445,17365.0
2023-04-13 15:35:00,65.54,65.55,65.46,65.54,18698.0,60.9538,60.9631,60.8794,60.9538,18698.0
2023-04-13 15:40:00,65.55,65.65,65.51,65.63,18782.0,60.9631,61.0561,60.9259,61.0375,18782.0
2023-04-13 15:45:00,65.62,65.66,65.57,65.62,33714.0,61.0282,61.0654,60.9817,61.0282,33714.0
2023-04-13 15:50:00,65.6,65.64,65.39,65.44,64996.0,61.0096,61.0468,60.8143,60.8608,64996.0
2023-04-13 15:55:00,65.4,65.44,65.28,65.38,168001.0,60.8236,60.8608,60.712,60.805,168001.0
2023-04-14 09:30:00,64.9,65.05,64.83,65.03,32543.0,60.3586,60.4981,60.2935,60.4795,32543.0
2023-04-14 09:35:00,65.02,65.57,64.98,65.57,10077.0,60.4702,60.9817,60.433,60.9817,10077.0
2023-04-14 09:40:00,65.49,65.9,65.42,65.89,15392.0,60.9073,61.2886,60.8422,61.2793,15392.0
2023-04-14 09:45:00,65.88,66.59,65.87,66.59,67289.0,61.27,61.9304,61.2607,61.9304,67289.0
2023-04-14 09:50:00,66.6,66.67,66.29,66.29,28143.0,61.9397,62.0048,61.6514,61.6514,28143.0
2023-04-14 09:55:00,66.33,66.59,66.33,66.5,30974.0,61.6886,61.9304,61.6886,61.8467,30974.0
2023-04-14 10:00:00,66.49,66.6,66.37,66.48,27519.0,61.8374,61.9397,61.7258,61.8281,27519.0
2023-04-14 10:05:00,66.45,66.47,66.17,66.36,54650.0,61.8002,61.8188,61.5398,61.7165,54650.0
2023-04-14 10:10:00,66.36,66.42,66.22,66.29,22523.0,61.7165,61.7723,61.5863,61.6514,22523.0
2023-04-14 10:15:00,66.27,66.31,66.08,66.12,28725.0,61.6328,61.67,61.4561,61.4933,28725.0
2023-04-14 10:20:00,66.13,66.18,65.97,66.06,27268.0,61.5026,61.5491,61.3538,61.4375,27268.0
2023-04-14 10:25:00,66.07,66.12,65.94,66.02,48649.0,61.4468,61.4933,61.3259,61.4003,48649.0
2023-04-14 10:30:00,66.01,66.04,65.89,65.94,77696.0,61.391,61.4189,61.2793,61.3259,77696.0
2023-04-14 10:35:00,65.94,65.94,65.77,65.87,25739.0,61.3259,61.3259,61.1677,61.2607,25739.0
2023-04-14 10:40:00,65.91,65.95,65.51,65.66,103386.0,61.2979,61.3352,60.9259,61.0654,103386.0
2023-04-14 10:45:00,65.66,65.66,65.47,65.62,47157.0,61.0654,61.0654,60.8887,61.0282,47157.0
2023-04-14 10:50:00,65.58,65.61,65.42,65.42,7247.0,60.991,61.0189,60.8422,60.8422,7247.0
2023-04-14 10:55:00,65.45,65.76,65.33,65.71,38749.0,60.8701,61.1584,60.7585,61.1119,38749.0
2023-04-14 11:00:00,65.7,65.73,65.32,65.32,14760.0,61.1026,61.1305,60.7492,60.7492,14760.0
2023-04-14 11:05:00,65.33,65.39,65.2,65.29,5123.0,60.7585,60.8143,60.6376,60.7213,5123.0
2023-04-14 11:10:00,65.27,65.35,65.19,65.23,4857.0,60.7027,60.7771,60.6283,60.6655,4857.0
2023-04-14 11:15:00,65.23,65.24,65.13,65.23,10128.0,60.6655,60.6748,60.5725,60.6655,10128.0
2023-04-14 11:20:00,65.26,65.28,65.2,65.23,9500.0,60.6934,60.712,60.6376,60.6655,9500.0
2023-04-14 11:25:00,65.22,65.25,65.15,65.17,8457.0,60.6562,60.6841,60.5911,60.6097,8457.0
2023-04-14 11:30:00,65.18,65.22,65.13,65.14,12059.0,60.619,60.6562,60.5725,60.5818,12059.0
2023-04-14 11:35:00,65.12,65.19,65.07,65.1,7481.0,60.5632,60.6283,60.5167,60.5446,7481.0
2023-04-14 11:40:00,65.1,65.17,65.07,65.09,10657.0,60.5446,60.6097,60.5167,60.5353,10657.0
2023-04-14 11:45:00,65.11,65.15,65.08,65.09,9654.0,60.5539,60.5911,60.526,60.5353,9654.0
2023-04-14 11:50:00,65.09,65.11,65.04,65.07,9825.0,60.5353,60.5539,60.4888,60.5167,9825.0
2023-04-14 11:55:00,65.07,65.07,64.95,65.05,9034.0,60.5167,60.5167,60.4051,60.4981,9034.0
2023-04-14 12:00:00,65.05,65.07,64.98,65.01,9163.0,60.4981,60.5167,60.433,60.4609,9163.0
2023-04-14 12:05:00,65.01,65.04,64.84,64.96,10867.0,60.4609,60.4888,60.3028,60.4144,10867.0
2023-04-14 12:10:00,64.96,65.02,64.91,64.92,6788.0,60.4144,60.4702,60.3679,60.3772,6788.0
2023-04-14 12:15:00,64.92,64.92,64.8,64.85,8760.0,60.3772,60.3772,60.2656,60.3121,8760.0
2023-04-14 12:20:00,64.84,64.93,64.77,64.87,7823.0,60.3028,60.3865,60.2377,60.3307,7823.0
2023-04-14 12:25:00,64.88,64.91,64.83,64.89,8368.0,60.34,60.3679,60.2935,60.3493,8368.0
2023-04-14 12:30:00,64.89,64.95,64.83,64.89,7332.0,60.3493,60.4051,60.2935,60.3493,7332.0
2023-04-14 12:35:00,64.87,64.89,64.76,64.78,8848.0,60.3307,60.3493,60.2284,60.247,8848.0
2023-04-14 12:40:00,64.78,64.83,64.7,64.7,6696.0,60.247,60.2935,60.1726,60.1726,6696.0
2023-04-14 12:45:00,64.7,64.71,64.61,64.66,6786.0,60.1726,60.1819,60.0889,60.1354,6786.0
2023-04-14 12:50:00,64.66,64.73,64.65,64.71,8338.0,60.1354,60.2005,60.1261,60.1819,8338.0
2023-04-14 12:55:00,64.72,64.86,64.7,64.86,39244.0,60.1912,60.3214,60.1726,60.3214,39244.0
2023-04-14 13:00:00,64.89,65.09,64.88,65.09,7070.0,60.3493,60.5353,60.34,60.5353,7070.0
2023-04-14 13:05:00,65.08,65.15,65.08,65.14,10792.0,60.526,60.5911,60.526,60.5818,10792.0
2023-04-14 13:10:00,65.16,65.18,65.06,65.12,27557.0,60.6004,60.619,60.5074,60.5632,27557.0
2023-04-14 13:15:00,65.15,65.19,65.05,65.05,7913.0,60.5911,60.6283,60.4981,60.4981,7913.0
2023-04-14 13:20:00,65.06,65.06,64.89,64.95,5939.0,60.5074,60.5074,60.3493,60.4051,5939.0
2023-04-14 13:25:00,64.93,64.93,64.79,64.81,5500.0,60.3865,60.3865,60.2563,60.2749,5500.0
2023-04-14 13:30:00,64.81,64.85,64.71,64.85,6308.0,60.2749,60.3121,60.1819,60.3121,6308.0
2023-04-14 13:35:00,64.81,64.84,64.77,64.8,7505.0,60.2749,60.3028,60.2377,60.2656,7505.0
2023-04-14 13:40:00,64.79,64.84,64.69,64.72,8806.0,60.2563,60.3028,60.1633,60.1912,8806.0
2023-04-14 13:45:00,64.73,64.8,64.72,64.73,9347.0,60.2005,60.2656,60.1912,60.2005,9347.0
2023-04-14 13:50:00,64.73,64.79,64.71,64.73,7058.0,60.2005,60.2563,60.1819,60.2005,7058.0
2023-04-14 13:55:00,64.73,64.77,64.64,64.66,10946.0,60.2005,60.2377,60.1168,60.1354,10946.0
2023-04-14 14:00:00,64.66,64.66,64.43,64.46,8696.0,60.1354,60.1354,59.9215,59.9494,8696.0
2023-04-14 14:05:00,64.45,64.55,64.44,64.52,8736.0,59.9401,60.0331,59.9308,60.0052,8736.0
2023-04-14 14:10:00,64.52,64.56,64.46,64.51,7378.0,60.0052,60.0424,59.9494,59.9959,7378.0
2023-04-14 14:15:00,64.5,64.6,64.49,64.53,9579.0,59.9866,60.0796,59.9773,60.0145,9579.0
2023-04-14 14:20:00,64.5,64.61,64.49,64.59,9868.0,59.9866,60.0889,59.9773,60.0703,9868.0
2023-04-14 14:25:00,64.57,64.57,64.44,64.48,8443.0,60.0517,60.0517,59.9308,59.968,8443.0
2023-04-14 14:30:00,64.48,64.54,64.46,64.51,12813.0,59.968,60.0238,59.9494,59.9959,12813.0
2023-04-14 14:35:00,64.52,64.54,64.36,64.37,10133.0,60.0052,60.0238,59.8564,59.8657,10133.0
2023-04-14 14:40:00,64.36,64.42,64.34,64.41,8967.0,59.8564,59.9122,59.8378,59.9029,8967.0
2023-04-14 14:45:00,64.42,64.42,64.33,64.4,8065.0,59.9122,59.9122,59.8285,59.8936,8065.0
2023-04-14 14:50:00,64.4,64.4,64.29,64.31,9132.0,59.8936,59.8936,59.7913,59.8099,9132.0
2023-04-14 14:55:00,64.3,64.38,64.29,64.33,10776.0,59.8006,59.875,59.7913,59.8285,10776.0
2023-04-14 15:00:00,64.33,64.33,64.24,64.26,9697.0,59.8285,59.8285,59.7448,59.7634,9697.0
2023-04-14 15:05:00,64.26,64.27,64.17,64.2,18321.0,59.7634,59.7727,59.6797,59.7076,18321.0
2023-04-14 15:10:00,64.2,64.2,64.06,64.06,14947.0,59.7076,59.7076,59.5774,59.5774,14947.0
2023-04-14 15:15:00,64.06,64.07,63.89,63.91,18376.0,59.5774,59.5867,59.4193,59.4379,18376.0
2023-04-14 15:20:00,63.91,63.96,63.85,63.94,27463.0,59.4379,59.4844,59.3821,59.4658,27463.0
2023-04-14 15:25:00,63.95,64.04,63.95,63.97,17967.0,59.4751,59.5588,59.4751,59.4937,17967.0
2023-04-14 15:30:00,63.97,63.97,63.85,63.86,31894.0,59.4937,59.4937,59.3821,59.3914,31894.0
2023-04-14 15:35:00,63.86,64.0,63.86,63.98,35007.0,59.3914,59.5216,59.3914,59.503,35007.0
2023-04-14 15:40:00,63.99,63.99,63.88,63.9,30180.0,59.5123,59.5123,59.41,59.4286,30180.0
2023-04-14 15:45:00,63.91,64.1,63.9,64.05,56364.0,59.4379,59.6146,59.4286,59.5681,56364.0
2023-04-14 15:50:00,64.06,64.09,63.92,63.96,86496.0,59.5774,59.6053,59.4472,59.4844,86496.0
2023-04-14 15:55:00,63.94,64.01,63.88,63.97,158164.0,59.4658,59.5309,59.41,59.4937,158164.0
2023-04-17 09:30:00,63.67,64.16,63.37,64.15,31140.0,59.2147,59.6704,58.9357,59.6611,31140.0
2023-04-17 09:35:00,64.12,64.26,64.02,64.26,6279.0,59.6332,59.7634,59.5402,59.7634,6279.0
2023-04-17 09:40:00,64.26,64.48,64.23,64.48,9571.0,59.7634,59.968,59.7355,59.968,9571.0
2023-04-17 09:45:00,64.47,64.5,64.15,64.3,11443.0,59.9587,59.9866,59.6611,59.8006,11443.0
2023-04-17 09:50:00,64.33,64.4,64.26,64.33,4803.0,59.8285,59.8936,59.7634,59.8285,4803.0
2023-04-17 09:55:00,64.29,64.52,64.29,64.44,7092.0,59.7913,60.0052,59.7913,59.9308,7092.0
2023-04-17 10:00:00,64.42,64.58,64.32,64.34,40423.0,59.9122,60.061,59.8192,59.8378,40423.0
2023-04-17 10:05:00,64.37,64.46,64.22,64.46,5697.0,59.8657,59.9494,59.7262,59.9494,5697.0
2023-04-17 10:10:00,64.45,64.45,64.38,64.41,3324.0,59.9401,59.9401,59.875,59.9029,3324.0
2023-04-17 10:15:00,64.44,64.44,64.27,64.32,6202.0,59.9308,59.9308,59.7727,59.8192,6202.0
2023-04-17 10:20:00,64.31,64.46,64.26,64.46,9748.0,59.8099,59.9494,59.7634,59.9494,9748.0
2023-04-17 10:25:00,64.46,64.74,64.45,64.61,49805.0,59.9494,60.2098,59.9401,60.0889,49805.0
2023-04-17 10:30:00,64.58,64.64,64.3,64.34,8896.0,60.061,60.1168,59.8006,59.8378,8896.0
2023-04-17 10:35:00,64.37,64.49,64.19,64.24,4254.0,59.8657,59.9773,59.6983,59.7448,4254.0
2023-04-17 10:40:00,64.23,64.24,64.08,64.09,2254.0,59.7355,59.7448,59.596,59.6053,2254.0
2023-04-17 10:45:00,64.09,64.16,64.06,64.13,8705.0,59.6053,59.6704,59.5774,59.6425,8705.0
2023-04-17 10:50:00,64.11,64.15,63.94,64.05,5540.0,59.6239,59.6611,59.4658,59.5681,5540.0
2023-04-17 10:55:00,64.06,64.25,64.06,64.25,5128.0,59.5774,59.7541,59.5774,59.7541,5128.0
2023-04-17 11:00:00,64.27,64.35,64.19,64.23,6175.0,59.7727,59.8471,59.6983,59.7355,6175.0
2023-04-17 11:05:00,64.27,64.34,64.23,64.34,4723.0,59.7727,59.8378,59.7355,59.8378,4723.0
2023-04-17 11:10:00,64.35,64.38,64.27,64.29,4522.0,59.8471,59.875,59.7727,59.7913,4522.0
2023-04-17 11:15:00,64.31,64.34,64.22,64.22,15826.0,59.8099,59.8378,59.7262,59.7262,15826.0
2023-04-17 11:20:00,64.22,64.35,64.17,64.33,3973.0,59.7262,59.8471,59.6797,59.8285,3973.0
2023-04-17 11:25:00,64.35,64.45,64.26,64.29,4876.0,59.8471,59.9401,59.7634,59.7913,4876.0
2023-04-17 11:30:00,64.31,64.33,64.25,64.25,3972.0,59.8099,59.8285,59.7541,59.7541,3972.0
2023-04-17 11:35:00,64.25,64.25,64.11,64.15,2862.0,59.7541,59.7541,59.6239,59.6611,2862.0
2023-04-17 11:40:00,64.19,64.19,64.03,64.08,3728.0,59.6983,59.6983,59.5495,59.596,3728.0
2023-04-17 11:45:00,64.07,64.07,63.95,63.97,20841.0,59.5867,59.5867,59.4751,59.4937,20841.0
2023-04-17 11:50:00,63.96,64.17,63.96,64.16,7280.0,59.4844,59.6797,59.4844,59.6704,7280.0
2023-04-17 11:55:00,64.16,64.16,63.96,63.97,6324.0,59.6704,59.6704,59.4844,59.4937,6324.0
2023-04-17 12:00:00,63.97,63.97,63.89,63.94,10030.0,59.4937,59.4937,59.4193,59.4658,10030.0
2023-04-17 12:05:00,63.94,63.95,63.84,63.95,4476.0,59.4658,59.4751,59.3728,59.4751,4476.0
2023-04-17 12:10:00,63.96,63.96,63.79,63.79,2894.0,59.4844,59.4844,59.3263,59.3263,2894.0
2023-04-17 12:15:00,63.8,63.86,63.76,63.77,7910.0,59.3356,59.3914,59.2984,59.3077,7910.0
2023-04-17 12:20:00,63.77,63.8,63.67,63.71,8528.0,59.3077,59.3356,59.2147,59.2519,8528.0
2023-04-17 12:25:00,63.74,63.83,63.71,63.83,5983.0,59.2798,59.3635,59.2519,59.3635,5983.0
2023-04-17 12:30:00,63.82,63.9,63.81,63.89,8821.0,59.3542,59.4286,59.3449,59.4193,8821.0
2023-04-17 12:35:00,63.88,64.0,63.88,63.96,5992.0,59.41,59.5216,59.41,59.4844,5992.0
2023-04-17 12:40:00,63.97,64.0,63.96,63.99,7449.0,59.4937,59.5216,59.4844,59.5123,7449.0
2023-04-17 12:45:00,64.0,64.0,63.93,63.95,10280.0,59.5216,59.5216,59.4565,59.4751,10280.0
2023-04-17 12:50:00,63.98,64.0,63.92,63.94,11185.0,59.503,59.5216,59.4472,59.4658,11185.0
2023-04-17 12:55:00,63.95,64.04,63.95,64.03,3671.0,59.4751,59.5588,59.4751,59.5495,3671.0
2023-04-17 13:00:00,64.03,64.05,64.0,64.0,4925.0,59.5495,59.5681,59.5216,59.5216,4925.0
2023-04-17 13:05:00,64.02,64.02,63.84,63.88,7577.0,59.5402,59.5402,59.3728,59.41,7577.0
2023-04-17 13:10:00,63.89,63.9,63.86,63.89,10548.0,59.4193,59.4286,59.3914,59.4193,10548.0
2023-04-17 13:15:00,63.9,64.09,63.9,64.0,13670.0,59.4286,59.6053,59.4286,59.5216,13670.0
2023-04-17 13:20:00,63.99,64.03,63.89,63.9,3600.0,59.5123,59.5495,59.4193,59.4286,3600.0
2023-04-17 13:25:00,63.9,63.93,63.85,63.9,4790.0,59.4286,59.4565,59.3821,59.4286,4790.0
2023-04-17 13:30:00,63.9,63.93,63.85,63.85,4122.0,59.4286,59.4565,59.3821,59.3821,4122.0
2023-04-17 13:35:00,63.85,63.88,63.8,63.86,7440.0,59.3821,59.41,59.3356,59.3914,7440.0
2023-04-17 13:40:00,63.85,63.85,63.77,63.78,5564.0,59.3821,59.3821,59.3077,59.317,5564.0
2023-04-17 13:45:00,63.8,63.83,63.76,63.83,10327.0,59.3356,59.3635,59.2984,59.3635,10327.0
2023-04-17 13:50:00,63.85,63.9,63.84,63.89,5048.0,59.3821,59.4286,59.3728,59.4193,5048.0
2023-04-17 13:55:00,63.87,63.88,63.81,63.86,8541.0,59.4007,59.41,59.3449,59.3914,8541.0
2023-04-17 14:00:00,63.88,63.9,63.82,63.82,13593.0,59.41,59.4286,59.3542,59.3542,13593.0
2023-04-17 14:05:00,63.83,63.83,63.78,63.82,4136.0,59.3635,59.3635,59.317,59.3542,4136.0
2023-04-17 14:10:00,63.81,63.87,63.75,63.83,7931.0,59.3449,59.4007,59.2891,59.3635,7931.0
2023-04-17 14:15:00,63.78,63.81,63.74,63.74,6839.0,59.317,59.3449,59.2798,59.2798,6839.0
2023-04-17 14:20:00,63.75,63.75,63.71,63.74,4979.0,59.2891,59.2891,59.2519,59.2798,4979.0
2023-04-17 14:25:00,63.75,63.82,63.74,63.81,6341.0,59.2891,59.3542,59.2798,59.3449,6341.0
2023-04-17 14:30:00,63.83,63.89,63.83,63.86,8565.0,59.3635,59.4193,59.3635,59.3914,8565.0
2023-04-17 14:35:00,63.84,63.85,63.82,63.85,4851.0,59.3728,59.3821,59.3542,59.3821,4851.0
2023-04-17 14:40:00,63.85,64.01,63.84,63.97,21408.0,59.3821,59.5309,59.3728,59.4937,21408.0
2023-04-17 14:45:00,63.97,64.0,63.97,63.99,13871.0,59.4937,59.5216,59.4937,59.5123,13871.0
2023-04-17 14:50:00,63.99,64.11,63.98,64.11,33776.0,59.5123,59.6239,59.503,59.6239,33776.0
2023-04-17 14:55:00,64.11,64.15,64.01,64.03,10811.0,59.6239,59.6611,59.5309,59.5495,10811.0
2023-04-17 15:00:00,64.08,64.14,64.07,64.14,15832.0,59.596,59.6518,59.5867,59.6518,15832.0
2023-04-17 15:05:00,64.12,64.27,64.08,64.25,64566.0,59.6332,59.7727,59.596,59.7541,64566.0
2023-04-17 15:10:00,64.27,64.32,64.23,64.24,24060.0,59.7727,59.8192,59.7355,59.7448,24060.0
2023-04-17 15:15:00,64.25,64.3,64.24,64.24,43097.0,59.7541,59.8006,59.7448,59.7448,43097.0
2023-04-17 15:20:00,64.24,64.25,64.16,64.19,17445.0,59.7448,59.7541,59.6704,59.6983,17445.0
2023-04-17 15:25:00,64.18,64.24,64.14,64.19,14275.0,59.689,59.7448,59.6518,59.6983,14275.0
2023-04-17 15:30:00,64.18,64.27,64.12,64.27,112821.0,59.689,59.7727,59.6332,59.7727,112821.0
2023-04-17 15:35:00,64.26,64.33,64.19,64.28,39977.0,59.7634,59.8285,59.6983,59.782,39977.0
2023-04-17 15:40:00,64.27,64.27,64.19,64.22,35800.0,59.7727,59.7727,59.6983,59.7262,35800.0
2023-04-17 15:45:00,64.2,64.27,64.19,64.27,33565.0,59.7076,59.7727,59.6983,59.7727,33565.0
2023-04-17 15:50:00,64.27,64.36,64.22,64.34,66917.0,59.7727,59.8564,59.7262,59.8378,66917.0
2023-04-17 15:55:00,64.34,64.35,64.24,64.25,122279.0,59.8378,59.8471,59.7448,59.7541,122279.0
2023-04-18 09:30:00,64.1,64.14,63.86,63.9,29857.0,59.6146,59.6518,59.3914,59.4286,29857.0
2023-04-18 09:35:00,63.9,64.0,63.67,64.0,21983.0,59.4286,59.5216,59.2147,59.5216,21983.0
2023-04-18 09:40:00,64.02,64.12,63.91,63.94,17674.0,59.5402,59.6332,59.4379,59.4658,17674.0
2023-04-18 09:45:00,63.94,63.97,63.8,63.8,14083.0,59.4658,59.4937,59.3356,59.3356,14083.0
2023-04-18 09:50:00,63.71,63.72,63.57,63.65,4045.0,59.2519,59.2612,59.1217,59.1961,4045.0
2023-04-18 09:55:00,63.62,63.63,63.45,63.59,35980.0,59.1682,59.1775,59.0101,59.1403,35980.0
2023-04-18 10:00:00,63.54,63.61,63.46,63.48,30396.0,59.0938,59.1589,59.0194,59.038,30396.0
2023-04-18 10:05:00,63.5,63.66,63.35,63.6,52191.0,59.0566,59.2054,58.9171,59.1496,52191.0
2023-04-18 10:10:00,63.56,63.56,63.4,63.49,10113.0,59.1124,59.1124,58.9636,59.0473,10113.0
2023-04-18 10:15:00,63.5,63.63,63.5,63.5,13226.0,59.0566,59.1775,59.0566,59.0566,13226.0
2023-04-18 10:20:00,63.52,63.61,63.45,63.45,8542.0,59.0752,59.1589,59.0101,59.0101,8542.0
2023-04-18 10:25:00,63.42,63.42,63.25,63.35,9575.0,58.9822,58.9822,58.8241,58.9171,9575.0
2023-04-18 10:30:00,63.32,63.32,63.15,63.27,11193.0,58.8892,58.8892,58.7311,58.8427,11193.0
2023-04-18 10:35:00,63.28,63.42,63.28,63.42,13843.0,58.852,58.9822,58.852,58.9822,13843.0
2023-04-18 10:40:00,63.41,63.56,63.4,63.55,10503.0,58.9729,59.1124,58.9636,59.1031,10503.0
2023-04-18 10:45:00,63.54,63.55,63.45,63.47,16746.0,59.0938,59.1031,59.0101,59.0287,16746.0
2023-04-18 10:50:00,63.49,63.58,63.35,63.47,12757.0,59.0473,59.131,58.9171,59.0287,12757.0
2023-04-18 10:55:00,63.5,63.55,63.45,63.51,8437.0,59.0566,59.1031,59.0101,59.0659,8437.0
2023-04-18 11:00:00,63.53,63.59,63.51,63.51,5800.0,59.0845,59.1403,59.0659,59.0659,5800.0
2023-04-18 11:05:00,63.52,63.57,63.5,63.53,7300.0,59.0752,59.1217,59.0566,59.0845,7300.0
2023-04-18 11:10:00,63.53,63.55,63.46,63.52,6248.0,59.0845,59.1031,59.0194,59.0752,6248.0
2023-04-18 11:15:00,63.47,63.59,63.45,63.52,15533.0,59.0287,59.1403,59.0101,59.0752,15533.0
2023-04-18 11:20:00,63.49,63.53,63.4,63.4,10674.0,59.0473,59.0845,58.9636,58.9636,10674.0
2023-04-18 11:25:00,63.41,63.54,63.41,63.54,8625.0,58.9729,59.0938,58.9729,59.0938,8625.0
2023-04-18 11:30:00,63.52,63.63,63.52,63.58,8779.0,59.0752,59.1775,59.0752,59.131,8779.0
2023-04-18 11:35:00,63.56,63.62,63.48,63.48,11769.0,59.1124,59.1682,59.038,59.038,11769.0
2023-04-18 11:40:00,63.49,63.61,63.47,63.55,14751.0,59.0473,59.1589,59.0287,59.1031,14751.0
2023-04-18 11:45:00,63.55,63.58,63.52,63.54,11875.0,59.1031,59.131,59.0752,59.0938,11875.0
2023-04-18 11:50:00,63.52,63.57,63.49,63.57,8762.0,59.0752,59.1217,59.0473,59.1217,8762.0
2023-04-18 11:55:00,63.56,63.66,63.51,63.64,11409.0,59.1124,59.2054,59.0659,59.1868,11409.0
2023-04-18 12:00:00,63.64,63.73,63.5,63.52,61770.0,59.1868,59.2705,59.0566,59.0752,61770.0
2023-04-18 12:05:00,63.53,63.67,63.52,63.59,16790.0,59.0845,59.2147,59.0752,59.1403,16790.0
2023-04-18 12:10:00,63.57,63.77,63.55,63.77,8737.0,59.1217,59.3077,59.1031,59.3077,8737.0
2023-04-18 12:15:00,63.77,63.93,63.75,63.89,10353.0,59.3077,59.4565,59.2891,59.4193,10353.0
2023-04-18 12:20:00,63.88,63.88,63.66,63.7,9707.0,59.41,59.41,59.2054,59.2426,9707.0
2023-04-18 12:25:00,63.62,63.72,63.61,63.68,6097.0,59.1682,59.2612,59.1589,59.224,6097.0
2023-04-18 12:30:00,63.67,63.72,63.65,63.69,7261.0,59.2147,59.2612,59.1961,59.2333,7261.0
2023-04-18 12:35:00,63.69,63.72,63.61,63.61,6888.0,59.2333,59.2612,59.1589,59.1589,6888.0
2023-04-18 12:40:00,63.63,63.67,63.61,63.62,7744.0,59.1775,59.2147,59.1589,59.1682,7744.0
2023-04-18 12:45:00,63.6,63.62,63.55,63.56,6744.0,59.1496,59.1682,59.1031,59.1124,6744.0
2023-04-18 12:50:00,63.57,63.6,63.49,63.55,12613.0,59.1217,59.1496,59.0473,59.1031,12613.0
2023-04-18 12:55:00,63.55,63.56,63.5,63.52,5456.0,59.1031,59.1124,59.0566,59.0752,5456.0
2023-04-18 13:00:00,63.53,63.56,63.49,63.51,11608.0,59.0845,59.1124,59.0473,59.0659,11608.0
2023-04-18 13:05:00,63.49,63.63,63.48,63.61,5400.0,59.0473,59.1775,59.038,59.1589,5400.0
2023-04-18 13:10:00,63.58,63.6,63.55,63.57,10491.0,59.131,59.1496,59.1031,59.1217,10491.0
2023-04-18 13:15:00,63.55,63.57,63.48,63.51,6591.0,59.1031,59.1217,59.038,59.0659,6591.0
2023-04-18 13:20:00,63.5,63.55,63.49,63.52,6235.0,59.0566,59.1031,59.0473,59.0752,6235.0
2023-04-18 13:25:00,63.51,63.59,63.5,63.5,8524.0,59.0659,59.1403,59.0566,59.0566,8524.0
2023-04-18 13:30:00,63.5,63.59,63.49,63.56,8332.0,59.0566,59.1403,59.0473,59.1124,8332.0
2023-04-18 13:35:00,63.57,63.59,63.51,63.55,7611.0,59.1217,59.1403,59.0659,59.1031,7611.0
2023-04-18 13:40:00,63.54,63.59,63.53,63.57,6346.0,59.0938,59.1403,59.0845,59.1217,6346.0
2023-04-18 13:45:00,63.56,63.63,63.54,63.58,9541.0,59.1124,59.1775,59.0938,59.131,9541.0
2023-04-18 13:50:00,63.59,63.6,63.55,63.56,8907.0,59.1403,59.1496,59.1031,59.1124,8907.0
2023-04-18 13:55:00,63.55,63.6,63.5,63.55,34247.0,59.1031,59.1496,59.0566,59.1031,34247.0
2023-04-18 14:00:00,63.53,63.6,63.5,63.53,14717.0,59.0845,59.1496,59.0566,59.0845,14717.0
2023-04-18 14:05:00,63.52,63.54,63.45,63.49,20501.0,59.0752,59.0938,59.0101,59.0473,20501.0
2023-04-18 14:10:00,63.47,63.58,63.42,63.56,13954.0,59.0287,59.131,58.9822,59.1124,13954.0
2023-04-18 14:15:00,63.54,63.61,63.52,63.56,23636.0,59.0938,59.1589,59.0752,59.1124,23636.0
2023-04-18 14:20:00,63.57,63.73,63.56,63.71,9281.0,59.1217,59.2705,59.1124,59.2519,9281.0
2023-04-18 14:25:00,63.7,63.81,63.7,63.74,19286.0,59.2426,59.3449,59.2426,59.2798,19286.0
2023-04-18 14:30:00,63.75,63.83,63.74,63.82,16340.0,59.2891,59.3635,59.2798,59.3542,16340.0
2023-04-18 14:35:00,63.82,63.87,63.8,63.82,16702.0,59.3542,59.4007,59.3356,59.3542,16702.0
2023-04-18 14:40:00,63.82,63.82,63.73,63.79,53248.0,59.3542,59.3542,59.2705,59.3263,53248.0
2023-04-18 14:45:00,63.8,63.81,63.69,63.78,15259.0,59.3356,59.3449,59.2333,59.317,15259.0
2023-04-18 14:50:00,63.77,63.92,63.72,63.87,17412.0,59.3077,59.4472,59.2612,59.4007,17412.0
2023-04-18 14:55:00,63.86,63.99,63.8,63.95,31105.0,59.3914,59.5123,59.3356,59.4751,31105.0
2023-04-18 15:00:00,63.94,64.12,63.88,64.12,25510.0,59.4658,59.6332,59.41,59.6332,25510.0
2023-04-18 15:05:00,64.12,64.12,64.01,64.06,13037.0,59.6332,59.6332,59.5309,59.5774,13037.0
2023-04-18 15:10:00,64.06,64.17,64.06,64.06,11499.0,59.5774,59.6797,59.5774,59.5774,11499.0
2023-04-18 15:15:00,64.06,64.07,64.0,64.03,16193.0,59.5774,59.5867,59.5216,59.5495,16193.0
2023-04-18 15:20:00,64.03,64.11,64.01,64.08,12675.0,59.5495,59.6239,59.5309,59.596,12675.0
2023-04-18 15:25:00,64.08,64.2,64.04,64.2,15771.0,59.596,59.7076,59.5588,59.7076,15771.0
2023-04-18 15:30:00,64.2,64.23,64.13,64.23,24590.0,59.7076,59.7355,59.6425,59.7355,24590.0
2023-04-18 15:35:00,64.23,64.24,64.12,64.13,21715.0,59.7355,59.7448,59.6332,59.6425,21715.0
2023-04-18 15:40:00,64.12,64.33,64.12,64.27,27385.0,59.6332,59.8285,59.6332,59.7727,27385.0
2023-04-18 15:45:00,64.28,64.33,64.23,64.26,59205.0,59.782,59.8285,59.7355,59.7634,59205.0
2023-04-18 15:50:00,64.26,64.32,64.14,64.31,58773.0,59.7634,59.8192,59.6518,59.8099,58773.0
2023-04-18 15:55:00,64.3,64.38,64.21,64.27,210792.0,59.8006,59.875,59.7169,59.7727,210792.0
2023-04-19 09:30:00,63.05,63.24,61.73,62.27,189783.0,58.6381,58.8148,57.4104,57.9127,189783.0
2023-04-19 09:35:00,62.25,62.34,61.79,61.94,22150.0,57.8941,57.9778,57.4662,57.6058,22150.0
2023-04-19 09:40:00,61.92,62.23,61.74,62.2,41581.0,57.5871,57.8755,57.4197,57.8476,41581.0
2023-04-19 09:45:00,62.09,62.24,62.04,62.17,9436.0,57.7453,57.8848,57.6988,57.8197,9436.0
2023-04-19 09:50:00,62.22,62.53,62.22,62.37,34861.0,57.8662,58.1545,57.8662,58.0057,34861.0
2023-04-19 09:55:00,62.37,62.51,62.23,62.38,30461.0,58.0057,58.1359,57.8755,58.015,30461.0
2023-04-19 10:00:00,62.42,62.46,62.22,62.3,8475.0,58.0522,58.0894,57.8662,57.9406,8475.0
2023-04-19 10:05:00,62.3,62.39,62.2,62.36,7377.0,57.9406,58.0243,57.8476,57.9964,7377.0
2023-04-19 10:10:00,62.34,62.4,62.13,62.18,21798.0,57.9778,58.0336,57.7825,57.829,21798.0
2023-04-19 10:15:00,62.14,62.31,62.1,62.23,18234.0,57.7918,57.9499,57.7546,57.8755,18234.0
2023-04-19 10:20:00,62.24,62.41,62.24,62.27,39878.0,57.8848,58.0429,57.8848,57.9127,39878.0
2023-04-19 10:25:00,62.27,62.45,62.27,62.41,11180.0,57.9127,58.0801,57.9127,58.0429,11180.0
2023-04-19 10:30:00,62.39,62.42,62.33,62.35,7573.0,58.0243,58.0522,57.9685,57.9871,7573.0
2023-04-19 10:35:00,62.35,62.55,62.31,62.55,9610.0,57.9871,58.1731,57.9499,58.1731,9610.0
2023-04-19 10:40:00,62.56,62.7,62.55,62.7,11287.0,58.1824,58.3126,58.1731,58.3126,11287.0
2023-04-19 10:45:00,62.7,62.7,62.48,62.5,9622.0,58.3126,58.3126,58.108,58.1266,9622.0
2023-04-19 10:50:00,62.51,62.6,62.51,62.55,9031.0,58.1359,58.2196,58.1359,58.1731,9031.0
2023-04-19 10:55:00,62.56,62.65,62.54,62.57,4780.0,58.1824,58.2661,58.1638,58.1917,4780.0
2023-04-19 11:00:00,62.58,62.58,62.44,62.45,6003.0,58.201,58.201,58.0708,58.0801,6003.0
2023-04-19 11:05:00,62.45,62.47,62.2,62.22,19143.0,58.0801,58.0987,57.8476,57.8662,19143.0
2023-04-19 11:10:00,62.2,62.25,62.13,62.23,14590.0,57.8476,57.8941,57.7825,57.8755,14590.0
2023-04-19 11:15:00,62.25,62.36,62.22,62.3,8529.0,57.8941,57.9964,57.8662,57.9406,8529.0
2023-04-19 11:20:00,62.29,62.29,62.15,62.16,9359.0,57.9313,57.9313,57.8011,57.8104,9359.0
2023-04-19 11:25:00,62.16,62.34,62.05,62.27,23815.0,57.8104,57.9778,57.7081,57.9127,23815.0
2023-04-19 11:30:00,62.25,62.33,62.21,62.28,7701.0,57.8941,57.9685,57.8569,57.922,7701.0
2023-04-19 11:35:00,62.29,62.38,62.29,62.32,13865.0,57.9313,58.015,57.9313,57.9592,13865.0
2023-04-19 11:40:00,62.33,62.4,62.27,62.3,10034.0,57.9685,58.0336,57.9127,57.9406,10034.0
2023-04-19 11:45:00,62.3,62.32,62.12,62.12,10890.0,57.9406,57.9592,57.7732,57.7732,10890.0
2023-04-19 11:50:00,62.12,62.18,62.09,62.09,7700.0,57.7732,57.829,57.7453,57.7453,7700.0
2023-04-19 11:55:00,62.1,62.16,62.07,62.08,24082.0,57.7546,57.8104,57.7267,57.736,24082.0
2023-04-19 12:00:00,62.08,62.12,62.04,62.07,12555.0,57.736,57.7732,57.6988,57.7267,12555.0
2023-04-19 12:05:00,62.05,62.21,62.04,62.12,15448.0,57.7081,57.8569,57.6988,57.7732,15448.0
2023-04-19 12:10:00,62.14,62.15,62.08,62.14,8592.0,57.7918,57.8011,57.736,57.7918,8592.0
2023-04-19 12:15:00,62.14,62.23,62.13,62.22,11946.0,57.7918,57.8755,57.7825,57.8662,11946.0
2023-04-19 12:20:00,62.22,62.22,62.12,62.2,10075.0,57.8662,57.8662,57.7732,57.8476,10075.0
2023-04-19 12:25:00,62.21,62.32,62.18,62.26,109528.0,57.8569,57.9592,57.829,57.9034,109528.0
2023-04-19 12:30:00,62.26,62.37,62.22,62.35,14635.0,57.9034,58.0057,57.8662,57.9871,14635.0
2023-04-19 12:35:00,62.36,62.41,62.28,62.4,11941.0,57.9964,58.0429,57.922,58.0336,11941.0
2023-04-19 12:40:00,62.41,62.7,62.41,62.61,26263.0,58.0429,58.3126,58.0429,58.2289,26263.0
2023-04-19 12:45:00,62.61,62.61,62.39,62.39,15789.0,58.2289,58.2289,58.0243,58.0243,15789.0
2023-04-19 12:50:00,62.39,62.49,62.39,62.48,9493.0,58.0243,58.1173,58.0243,58.108,9493.0
2023-04-19 12:55:00,62.51,62.56,62.46,62.5,6070.0,58.1359,58.1824,58.0894,58.1266,6070.0
2023-04-19 13:00:00,62.52,62.58,62.51,62.55,6612.0,58.1452,58.201,58.1359,58.1731,6612.0
2023-04-19 13:05:00,62.55,62.66,62.52,62.62,9232.0,58.1731,58.2754,58.1452,58.2382,9232.0
2023-04-19 13:10:00,62.63,62.65,62.56,62.57,6304.0,58.2475,58.2661,58.1824,58.1917,6304.0
2023-04-19 13:15:00,62.58,62.59,62.5,62.54,15374.0,58.201,58.2103,58.1266,58.1638,15374.0
2023-04-19 13:20:00,62.53,62.53,62.45,62.49,11121.0,58.1545,58.1545,58.0801,58.1173,11121.0
2023-04-19 13:25:00,62.47,62.6,62.46,62.59,10122.0,58.0987,58.2196,58.0894,58.2103,10122.0
2023-04-19 13:30:00,62.59,62.62,62.57,62.59,10290.0,58.2103,58.2382,58.1917,58.2103,10290.0
2023-04-19 13:35:00,62.57,62.6,62.5,62.5,10253.0,58.1917,58.2196,58.1266,58.1266,10253.0
2023-04-19 13:40:00,62.53,62.58,62.51,62.58,12493.0,58.1545,58.201,58.1359,58.201,12493.0
2023-04-19 13:45:00,62.56,62.59,62.47,62.49,14820.0,58.1824,58.2103,58.0987,58.1173,14820.0
2023-04-19 13:50:00,62.49,62.63,62.43,62.62,16544.0,58.1173,58.2475,58.0615,58.2382,16544.0
2023-04-19 13:55:00,62.64,62.76,62.64,62.74,19803.0,58.2568,58.3684,58.2568,58.3498,19803.0
2023-04-19 14:00:00,62.76,62.82,62.7,62.7,16061.0,58.3684,58.4242,58.3126,58.3126,16061.0
2023-04-19 14:05:00,62.72,62.79,62.69,62.79,12235.0,58.3312,58.3963,58.3033,58.3963,12235.0
2023-04-19 14:10:00,62.78,62.81,62.7,62.72,14627.0,58.387,58.4149,58.3126,58.3312,14627.0
2023-04-19 14:15:00,62.72,62.8,62.71,62.75,16708.0,58.3312,58.4056,58.3219,58.3591,16708.0
2023-04-19 14:20:00,62.74,62.8,62.66,62.8,20524.0,58.3498,58.4056,58.2754,58.4056,20524.0
2023-04-19 14:25:00,62.79,62.84,62.78,62.79,11354.0,58.3963,58.4428,58.387,58.3963,11354.0
2023-04-19 14:30:00,62.79,62.84,62.78,62.8,15383.0,58.3963,58.4428,58.387,58.4056,15383.0
2023-04-19 14:35:00,62.79,62.92,62.77,62.92,16361.0,58.3963,58.5172,58.3777,58.5172,16361.0
2023-04-19 14:40:00,62.93,63.04,62.92,62.98,19307.0,58.5265,58.6288,58.5172,58.573,19307.0
2023-04-19 14:45:00,62.97,62.97,62.81,62.84,17963.0,58.5637,58.5637,58.4149,58.4428,17963.0
2023-04-19 14:50:00,62.86,62.89,62.77,62.8,11536.0,58.4614,58.4893,58.3777,58.4056,11536.0
2023-04-19 14:55:00,62.78,62.87,62.78,62.86,11677.0,58.387,58.4707,58.387,58.4614,11677.0
2023-04-19 15:00:00,62.86,62.98,62.83,62.98,26835.0,58.4614,58.573,58.4335,58.573,26835.0
2023-04-19 15:05:00,62.99,63.07,62.95,63.07,12437.0,58.5823,58.6567,58.5451,58.6567,12437.0
2023-04-19 15:10:00,63.06,63.15,63.05,63.15,8852.0,58.6474,58.7311,58.6381,58.7311,8852.0
2023-04-19 15:15:00,63.15,63.24,63.15,63.21,15055.0,58.7311,58.8148,58.7311,58.7869,15055.0
2023-04-19 15:20:00,63.21,63.21,63.1,63.18,24622.0,58.7869,58.7869,58.6846,58.759,24622.0
2023-04-19 15:25:00,63.18,63.18,63.03,63.04,32794.0,58.759,58.759,58.6195,58.6288,32794.0
2023-04-19 15:30:00,63.04,63.16,63.03,63.05,38207.0,58.6288,58.7404,58.6195,58.6381,38207.0
2023-04-19 15:35:00,63.05,63.11,62.99,63.09,34943.0,58.6381,58.6939,58.5823,58.6753,34943.0
2023-04-19 15:40:00,63.09,63.1,62.97,63.01,34751.0,58.6753,58.6846,58.5637,58.6009,34751.0
2023-04-19 15:45:00,63.01,63.02,62.94,62.94,38328.0,58.6009,58.6102,58.5358,58.5358,38328.0
2023-04-19 15:50:00,62.92,62.93,62.77,62.85,87493.0,58.5172,58.5265,58.3777,58.4521,87493.0
2023-04-19 15:55:00,62.83,62.91,62.76,62.9,186724.0,58.4335,58.5079,58.3684,58.4986,186724.0
2023-04-20 09:30:00,58.56,59.89,58.37,59.64,223036.0,54.4623,55.6992,54.2856,55.4667,223036.0
2023-04-20 09:35:00,59.7,60.56,59.46,60.5,85520.0,55.5225,56.3223,55.2993,56.2665,85520.0
2023-04-20 09:40:00,60.51,61.59,60.41,61.59,120555.0,56.2758,57.2802,56.1828,57.2802,120555.0
2023-04-20 09:45:00,61.55,61.67,61.11,61.67,65815.0,57.243,57.3546,56.8338,57.3546,65815.0
2023-04-20 09:50:00,61.64,61.93,61.17,61.17,128751.0,57.3267,57.5964,56.8896,56.8896,128751.0
2023-04-20 09:55:00,61.22,61.23,60.58,60.58,44628.0,56.9361,56.9454,56.3409,56.3409,44628.0
2023-04-20 10:00:00,60.6,60.91,60.39,60.84,47906.0,56.3595,56.6478,56.1642,56.5827,47906.0
2023-04-20 10:05:00,60.85,61.43,60.74,61.27,87543.0,56.592,57.1314,56.4897,56.9826,87543.0
2023-04-20 10:10:00,61.32,61.37,61.0,61.06,27238.0,57.0291,57.0756,56.7315,56.7873,27238.0
2023-04-20 10:15:00,61.09,61.34,61.0,61.29,72998.0,56.8152,57.0477,56.7315,57.0012,72998.0
2023-04-20 10:20:00,61.34,61.37,60.95,61.11,55172.0,57.0477,57.0756,56.685,56.8338,55172.0
2023-04-20 10:25:00,61.15,61.23,60.97,61.0,136096.0,56.871,56.9454,56.7036,56.7315,136096.0
2023-04-20 10:30:00,61.0,61.0,60.53,60.61,89104.0,56.7315,56.7315,56.2944,56.3688,89104.0
2023-04-20 10:35:00,60.61,60.64,60.13,60.29,33590.0,56.3688,56.3967,55.9224,56.0712,33590.0
2023-04-20 10:40:00,60.3,60.38,60.11,60.19,38216.0,56.0805,56.1549,55.9038,55.9782,38216.0
2023-04-20 10:45:00,60.19,60.34,60.07,60.08,40860.0,55.9782,56.1177,55.8666,55.8759,40860.0
2023-04-20 10:50:00,60.11,60.13,59.84,59.95,51983.0,55.9038,55.9224,55.6527,55.755,51983.0
2023-04-20 10:55:00,59.94,60.45,59.84,60.38,23061.0,55.7457,56.22,55.6527,56.1549,23061.0
2023-04-20 11:00:00,60.42,60.6,60.28,60.28,23229.0,56.1921,56.3595,56.0619,56.0619,23229.0
2023-04-20 11:05:00,60.28,60.28,59.96,60.18,17336.0,56.0619,56.0619,55.7643,55.9689,17336.0
2023-04-20 11:10:00,60.18,60.5,60.17,60.46,22619.0,55.9689,56.2665,55.9596,56.2293,22619.0
2023-04-20 11:15:00,60.46,60.5,60.29,60.34,66155.0,56.2293,56.2665,56.0712,56.1177,66155.0
2023-04-20 11:20:00,60.36,60.41,60.12,60.21,21201.0,56.1363,56.1828,55.9131,55.9968,21201.0
2023-04-20 11:25:00,60.21,60.21,60.11,60.19,15197.0,55.9968,55.9968,55.9038,55.9782,15197.0
2023-04-20 11:30:00,60.19,60.23,60.07,60.16,36107.0,55.9782,56.0154,55.8666,55.9503,36107.0
2023-04-20 11:35:00,60.17,60.47,60.14,60.45,33345.0,55.9596,56.2386,55.9317,56.22,33345.0
2023-04-20 11:40:00,60.45,60.6,60.4,60.45,87272.0,56.22,56.3595,56.1735,56.22,87272.0
2023-04-20 11:45:00,60.43,60.68,60.32,60.33,22749.0,56.2014,56.4339,56.0991,56.1084,22749.0
2023-04-20 11:50:00,60.32,60.36,60.17,60.21,11367.0,56.0991,56.1363,55.9596,55.9968,11367.0
2023-04-20 11:55:00,60.2,60.24,60.03,60.09,20232.0,55.9875,56.0247,55.8294,55.8852,20232.0
2023-04-20 12:00:00,60.07,60.1,59.98,60.0,32612.0,55.8666,55.8945,55.7829,55.8015,32612.0
2023-04-20 12:05:00,59.99,60.0,59.77,59.83,32907.0,55.7922,55.8015,55.5876,55.6434,32907.0
2023-04-20 12:10:00,59.83,59.84,59.66,59.71,20648.0,55.6434,55.6527,55.4853,55.5318,20648.0
2023-04-20 12:15:00,59.71,59.85,59.52,59.55,26110.0,55.5318,55.662,55.3551,55.383,26110.0
2023-04-20 12:20:00,59.54,59.61,59.35,59.36,16199.0,55.3737,55.4388,55.197,55.2063,16199.0
2023-04-20 12:25:00,59.34,59.43,59.25,59.29,25970.0,55.1877,55.2714,55.104,55.1412,25970.0
2023-04-20 12:30:00,59.27,59.63,59.26,59.63,37754.0,55.1226,55.4574,55.1133,55.4574,37754.0
2023-04-20 12:35:00,59.61,59.69,59.45,59.46,31236.0,55.4388,55.5132,55.29,55.2993,31236.0
2023-04-20 12:40:00,59.45,59.5,59.27,59.31,17492.0,55.29,55.3365,55.1226,55.1598,17492.0
2023-04-20 12:45:00,59.31,59.53,59.25,59.48,39077.0,55.1598,55.3644,55.104,55.3179,39077.0
2023-04-20 12:50:00,59.47,59.49,59.16,59.17,29893.0,55.3086,55.3272,55.0203,55.0296,29893.0
2023-04-20 12:55:00,59.16,59.24,59.07,59.1,92054.0,55.0203,55.0947,54.9366,54.9645,92054.0
2023-04-20 13:00:00,59.1,59.13,58.97,59.03,59432.0,54.9645,54.9924,54.8436,54.8994,59432.0
2023-04-20 13:05:00,59.03,59.32,59.02,59.3,142713.0,54.8994,55.1691,54.8901,55.1505,142713.0
2023-04-20 13:10:00,59.31,59.34,59.08,59.19,60604.0,55.1598,55.1877,54.9459,55.0482,60604.0
2023-04-20 13:15:00,59.19,59.26,58.98,59.0,63178.0,55.0482,55.1133,54.8529,54.8715,63178.0
2023-04-20 13:20:00,59.0,59.03,58.84,58.85,32720.0,54.8715,54.8994,54.7227,54.732,32720.0
2023-04-20 13:25:00,58.85,58.94,58.77,58.93,50292.0,54.732,54.8157,54.6576,54.8064,50292.0
2023-04-20 13:30:00,58.93,59.09,58.74,58.74,60045.0,54.8064,54.9552,54.6297,54.6297,60045.0
2023-04-20 13:35:00,58.73,58.75,58.34,58.46,35852.0,54.6204,54.639,54.2577,54.3693,35852.0
2023-04-20 13:40:00,58.45,58.65,58.43,58.6,22604.0,54.36,54.546,54.3414,54.4995,22604.0
2023-04-20 13:45:00,58.6,58.65,58.47,58.48,154502.0,54.4995,54.546,54.3786,54.3879,154502.0
2023-04-20 13:50:00,58.47,58.48,58.15,58.24,104498.0,54.3786,54.3879,54.081,54.1647,104498.0
2023-04-20 13:55:00,58.22,58.25,58.05,58.07,44961.0,54.1461,54.174,53.988,54.0066,44961.0
2023-04-20 14:00:00,58.09,58.34,58.0,58.27,46020.0,54.0252,54.2577,53.9415,54.1926,46020.0
2023-04-20 14:05:00,58.27,58.39,58.23,58.26,37271.0,54.1926,54.3042,54.1554,54.1833,37271.0
2023-04-20 14:10:00,58.26,58.32,58.13,58.23,73137.0,54.1833,54.2391,54.0624,54.1554,73137.0
2023-04-20 14:15:00,58.22,58.22,58.01,58.13,52682.0,54.1461,54.1461,53.9508,54.0624,52682.0
2023-04-20 14:20:00,58.13,58.24,57.83,57.87,86928.0,54.0624,54.1647,53.7833,53.8205,86928.0
2023-04-20 14:25:00,57.87,57.91,57.7,57.83,54052.0,53.8205,53.8577,53.6624,53.7833,54052.0
2023-04-20 14:30:00,57.83,58.0,57.83,57.95,67489.0,53.7833,53.9415,53.7833,53.895,67489.0
2023-04-20 14:35:00,57.96,57.97,57.73,57.81,43356.0,53.9043,53.9136,53.6903,53.7647,43356.0
2023-04-20 14:40:00,57.82,57.82,57.44,57.63,57951.0,53.774,53.774,53.4206,53.5973,57951.0
2023-04-20 14:45:00,57.63,57.69,57.53,57.63,48175.0,53.5973,53.6531,53.5043,53.5973,48175.0
2023-04-20 14:50:00,57.62,57.66,57.41,57.47,55590.0,53.588,53.6252,53.3927,53.4485,55590.0
2023-04-20 14:55:00,57.47,57.54,57.4,57.51,38363.0,53.4485,53.5136,53.3834,53.4857,38363.0
2023-04-20 15:00:00,57.51,57.56,57.13,57.18,37144.0,53.4857,53.5322,53.1323,53.1788,37144.0
2023-04-20 15:05:00,57.18,57.28,56.95,56.95,83567.0,53.1788,53.2718,52.9649,52.9649,83567.0
2023-04-20 15:10:00,56.96,57.0,56.76,56.96,70546.0,52.9742,53.0114,52.7882,52.9742,70546.0
2023-04-20 15:15:00,56.98,57.14,56.82,56.93,62348.0,52.9928,53.1416,52.844,52.9463,62348.0
2023-04-20 15:20:00,56.93,56.93,56.68,56.7,82547.0,52.9463,52.9463,52.7138,52.7324,82547.0
2023-04-20 15:25:00,56.7,56.79,56.56,56.78,87384.0,52.7324,52.8161,52.6022,52.8068,87384.0
2023-04-20 15:30:00,56.79,56.99,56.79,56.98,76605.0,52.8161,53.0021,52.8161,52.9928,76605.0
2023-04-20 15:35:00,56.98,57.1,56.97,57.07,146356.0,52.9928,53.1044,52.9835,53.0765,146356.0
2023-04-20 15:40:00,57.08,57.39,57.07,57.38,239675.0,53.0858,53.3741,53.0765,53.3648,239675.0
2023-04-20 15:45:00,57.39,57.74,57.38,57.65,326499.0,53.3741,53.6996,53.3648,53.6159,326499.0
2023-04-20 15:50:00,57.65,57.65,56.75,56.98,396902.0,53.6159,53.6159,52.7789,52.9928,396902.0
2023-04-20 15:55:00,56.99,57.2,56.99,57.07,505899.0,53.0021,53.1974,53.0021,53.0765,505899.0
2023-04-21 09:30:00,56.1,56.69,55.96,56.42,353267.0,52.1744,52.7231,52.0442,52.472,353267.0
2023-04-21 09:35:00,56.42,56.45,55.41,55.59,104493.0,52.472,52.4999,51.5327,51.7001,104493.0
2023-04-21 09:40:00,55.64,55.83,54.79,54.8,222424.0,51.7466,51.9233,50.9561,50.9654,222424.0
2023-04-21 09:45:00,54.8,54.98,54.32,54.91,288442.0,50.9654,51.1328,50.519,51.0677,288442.0
2023-04-21 09:50:00,54.9,55.71,54.89,55.65,47747.0,51.0584,51.8117,51.0491,51.7559,47747.0
2023-04-21 09:55:00,55.63,55.79,55.31,55.52,71896.0,51.7373,51.8861,51.4397,51.635,71896.0
2023-04-21 10:00:00,55.48,56.01,55.46,55.64,94757.0,51.5978,52.0907,51.5792,51.7466,94757.0
2023-04-21 10:05:00,55.64,55.78,55.31,55.4,40604.0,51.7466,51.8768,51.4397,51.5234,40604.0
2023-04-21 10:10:00,55.42,55.82,55.4,55.79,43646.0,51.542,51.914,51.5234,51.8861,43646.0
2023-04-21 10:15:00,55.79,56.0,55.65,56.0,146088.0,51.8861,52.0814,51.7559,52.0814,146088.0
2023-04-21 10:20:00,56.0,56.07,55.7,55.86,74020.0,52.0814,52.1465,51.8024,51.9512,74020.0
2023-04-21 10:25:00,55.86,56.09,55.85,55.9,59117.0,51.9512,52.1651,51.9419,51.9884,59117.0
2023-04-21 10:30:00,55.92,55.92,55.66,55.86,31215.0,52.007,52.007,51.7652,51.9512,31215.0
2023-04-21 10:35:00,55.83,55.87,55.64,55.65,44956.0,51.9233,51.9605,51.7466,51.7559,44956.0
2023-04-21 10:40:00,55.64,55.64,55.48,55.51,114543.0,51.7466,51.7466,51.5978,51.6257,114543.0
2023-04-21 10:45:00,55.51,55.54,55.22,55.54,100910.0,51.6257,51.6536,51.356,51.6536,100910.0
2023-04-21 10:50:00,55.55,56.04,55.55,56.03,42542.0,51.6629,52.1186,51.6629,52.1093,42542.0
2023-04-21 10:55:00,56.02,56.2,55.85,56.02,55542.0,52.1,52.2674,51.9419,52.1,55542.0
2023-04-21 11:00:00,56.04,56.08,55.79,56.03,34035.0,52.1186,52.1558,51.8861,52.1093,34035.0
2023-04-21 11:05:00,56.0,56.01,55.68,55.75,88810.0,52.0814,52.0907,51.7838,51.8489,88810.0
2023-04-21 11:10:00,55.76,55.78,55.46,55.57,34636.0,51.8582,51.8768,51.5792,51.6815,34636.0
2023-04-21 11:15:00,55.57,55.73,55.51,55.66,24183.0,51.6815,51.8303,51.6257,51.7652,24183.0
2023-04-21 11:20:00,55.65,55.89,55.63,55.72,23790.0,51.7559,51.9791,51.7373,51.821,23790.0
2023-04-21 11:25:00,55.69,55.78,55.58,55.78,23803.0,51.7931,51.8768,51.6908,51.8768,23803.0
2023-04-21 11:30:00,55.78,55.85,55.67,55.83,20304.0,51.8768,51.9419,51.7745,51.9233,20304.0
2023-04-21 11:35:00,55.83,55.92,55.76,55.83,28527.0,51.9233,52.007,51.8582,51.9233,28527.0
2023-04-21 11:40:00,55.85,55.97,55.81,55.93,35503.0,51.9419,52.0535,51.9047,52.0163,35503.0
2023-04-21 11:45:00,55.93,56.14,55.93,56.0,45338.0,52.0163,52.2116,52.0163,52.0814,45338.0
2023-04-21 11:50:00,56.0,56.13,55.97,56.13,18210.0,52.0814,52.2023,52.0535,52.2023,18210.0
2023-04-21 11:55:00,56.13,56.32,56.1,56.26,25873.0,52.2023,52.379,52.1744,52.3232,25873.0
2023-04-21 12:00:00,56.27,56.27,56.15,56.18,23383.0,52.3325,52.3325,52.2209,52.2488,23383.0
2023-04-21 12:05:00,56.17,56.22,56.02,56.05,20722.0,52.2395,52.286,52.1,52.1279,20722.0
2023-04-21 12:10:00,56.04,56.15,56.01,56.1,14231.0,52.1186,52.2209,52.0907,52.1744,14231.0
2023-04-21 12:15:00,56.09,56.22,56.09,56.2,16690.0,52.1651,52.286,52.1651,52.2674,16690.0
2023-04-21 12:20:00,56.21,56.53,56.2,56.52,52367.0,52.2767,52.5743,52.2674,52.565,52367.0
2023-04-21 12:25:00,56.52,56.53,56.28,56.29,21787.0,52.565,52.5743,52.3418,52.3511,21787.0
2023-04-21 12:30:00,56.29,56.33,56.17,56.31,20622.0,52.3511,52.3883,52.2395,52.3697,20622.0
2023-04-21 12:35:00,56.31,56.32,56.22,56.32,13510.0,52.3697,52.379,52.286,52.379,13510.0
2023-04-21 12:40:00,56.33,56.4,56.28,56.37,12418.0,52.3883,52.4534,52.3418,52.4255,12418.0
2023-04-21 12:45:00,56.38,56.55,56.38,56.53,19201.0,52.4348,52.5929,52.4348,52.5743,19201.0
2023-04-21 12:50:00,56.52,56.52,56.42,56.43,11540.0,52.565,52.565,52.472,52.4813,11540.0
2023-04-21 12:55:00,56.42,56.5,56.31,56.38,24719.0,52.472,52.5464,52.3697,52.4348,24719.0
2023-04-21 13:00:00,56.37,56.43,56.3,56.36,16789.0,52.4255,52.4813,52.3604,52.4162,16789.0
2023-04-21 13:05:00,56.35,56.48,56.35,56.46,13459.0,52.4069,52.5278,52.4069,52.5092,13459.0
2023-04-21 13:10:00,56.46,56.47,56.3,56.3,15373.0,52.5092,52.5185,52.3604,52.3604,15373.0
2023-04-21 13:15:00,56.3,56.37,56.28,56.35,13344.0,52.3604,52.4255,52.3418,52.4069,13344.0
2023-04-21 13:20:00,56.34,56.49,56.27,56.41,94586.0,52.3976,52.5371,52.3325,52.4627,94586.0
2023-04-21 13:25:00,56.42,56.71,56.38,56.66,59592.0,52.472,52.7417,52.4348,52.6952,59592.0
2023-04-21 13:30:00,56.67,56.73,56.63,56.73,39629.0,52.7045,52.7603,52.6673,52.7603,39629.0
2023-04-21 13:35:00,56.73,56.73,56.34,56.49,42968.0,52.7603,52.7603,52.3976,52.5371,42968.0
2023-04-21 13:40:00,56.47,56.48,56.32,56.34,21189.0,52.5185,52.5278,52.379,52.3976,21189.0
2023-04-21 13:45:00,56.33,56.34,56.21,56.25,30492.0,52.3883,52.3976,52.2767,52.3139,30492.0
2023-04-21 13:50:00,56.26,56.26,56.09,56.11,27968.0,52.3232,52.3232,52.1651,52.1837,27968.0
2023-04-21 13:55:00,56.12,56.25,56.07,56.15,47821.0,52.193,52.3139,52.1465,52.2209,47821.0
2023-04-21 14:00:00,56.16,56.3,56.11,56.3,29582.0,52.2302,52.3604,52.1837,52.3604,29582.0
2023-04-21 14:05:00,56.31,56.33,56.24,56.27,21978.0,52.3697,52.3883,52.3046,52.3325,21978.0
2023-04-21 14:10:00,56.27,56.4,56.22,56.39,17407.0,52.3325,52.4534,52.286,52.4441,17407.0
2023-04-21 14:15:00,56.4,56.42,56.33,56.37,26832.0,52.4534,52.472,52.3883,52.4255,26832.0
2023-04-21 14:20:00,56.38,56.39,56.23,56.23,22654.0,52.4348,52.4441,52.2953,52.2953,22654.0
2023-04-21 14:25:00,56.23,56.3,56.21,56.3,21779.0,52.2953,52.3604,52.2767,52.3604,21779.0
2023-04-21 14:30:00,56.3,56.39,56.17,56.19,17423.0,52.3604,52.4441,52.2395,52.2581,17423.0
2023-04-21 14:35:00,56.19,56.29,56.17,56.21,23662.0,52.2581,52.3511,52.2395,52.2767,23662.0
2023-04-21 14:40:00,56.2,56.31,56.17,56.23,27452.0,52.2674,52.3697,52.2395,52.2953,27452.0
2023-04-21 14:45:00,56.23,56.35,56.22,56.35,17965.0,52.2953,52.4069,52.286,52.4069,17965.0
2023-04-21 14:50:00,56.35,56.4,56.28,56.34,28004.0,52.4069,52.4534,52.3418,52.3976,28004.0
2023-04-21 14:55:00,56.34,56.44,56.31,56.42,19696.0,52.3976,52.4906,52.3697,52.472,19696.0
2023-04-21 15:00:00,56.42,56.48,56.35,56.44,33832.0,52.472,52.5278,52.4069,52.4906,33832.0
2023-04-21 15:05:00,56.45,56.48,56.4,56.48,27056.0,52.4999,52.5278,52.4534,52.5278,27056.0
2023-04-21 15:10:00,56.48,56.68,56.48,56.66,30447.0,52.5278,52.7138,52.5278,52.6952,30447.0
2023-04-21 15:15:00,56.67,56.73,56.5,56.5,38085.0,52.7045,52.7603,52.5464,52.5464,38085.0
2023-04-21 15:20:00,56.5,56.51,56.36,56.44,35445.0,52.5464,52.5557,52.4162,52.4906,35445.0
2023-04-21 15:25:00,56.44,56.51,56.4,56.4,25700.0,52.4906,52.5557,52.4534,52.4534,25700.0
2023-04-21 15:30:00,56.41,56.62,56.4,56.62,37958.0,52.4627,52.658,52.4534,52.658,37958.0
2023-04-21 15:35:00,56.62,56.65,56.5,56.51,54608.0,52.658,52.6859,52.5464,52.5557,54608.0
2023-04-21 15:40:00,56.5,56.5,56.26,56.4,83807.0,52.5464,52.5464,52.3232,52.4534,83807.0
2023-04-21 15:45:00,56.41,56.46,56.2,56.26,74024.0,52.4627,52.5092,52.2674,52.3232,74024.0
2023-04-21 15:50:00,56.26,56.42,56.26,56.4,164559.0,52.3232,52.472,52.3232,52.4534,164559.0
2023-04-21 15:55:00,56.41,56.57,56.37,56.42,254436.0,52.4627,52.6115,52.4255,52.472,254436.0
2023-04-24 09:30:00,56.35,56.48,56.05,56.19,75288.0,52.4069,52.5278,52.1279,52.2581,75288.0
2023-04-24 09:35:00,56.25,56.53,56.17,56.43,16938.0,52.3139,52.5743,52.2395,52.4813,16938.0
2023-04-24 09:40:00,56.43,56.73,56.43,56.59,17693.0,52.4813,52.7603,52.4813,52.6301,17693.0
2023-04-24 09:45:00,56.58,56.77,56.43,56.46,46174.0,52.6208,52.7975,52.4813,52.5092,46174.0
2023-04-24 09:50:00,56.46,56.53,56.32,56.36,20575.0,52.5092,52.5743,52.379,52.4162,20575.0
2023-04-24 09:55:00,56.35,56.44,56.12,56.26,14192.0,52.4069,52.4906,52.193,52.3232,14192.0
2023-04-24 10:00:00,56.24,56.24,55.85,55.85,24293.0,52.3046,52.3046,51.9419,51.9419,24293.0
2023-04-24 10:05:00,55.88,56.2,55.78,56.19,16680.0,51.9698,52.2674,51.8768,52.2581,16680.0
2023-04-24 10:10:00,56.2,56.4,56.12,56.25,32973.0,52.2674,52.4534,52.193,52.3139,32973.0
2023-04-24 10:15:00,56.24,56.41,56.2,56.4,18649.0,52.3046,52.4627,52.2674,52.4534,18649.0
2023-04-24 10:20:00,56.37,56.64,56.33,56.64,25349.0,52.4255,52.6766,52.3883,52.6766,25349.0
2023-04-24 10:25:00,56.56,56.66,56.5,56.66,16891.0,52.6022,52.6952,52.5464,52.6952,16891.0
2023-04-24 10:30:00,56.69,56.75,56.51,56.52,17875.0,52.7231,52.7789,52.5557,52.565,17875.0
2023-04-24 10:35:00,56.51,56.51,56.27,56.32,11947.0,52.5557,52.5557,52.3325,52.379,11947.0
2023-04-24 10:40:00,56.29,56.39,56.14,56.25,15793.0,52.3511,52.4441,52.2116,52.3139,15793.0
2023-04-24 10:45:00,56.25,56.32,56.14,56.25,15288.0,52.3139,52.379,52.2116,52.3139,15288.0
2023-04-24 10:50:00,56.25,56.37,56.24,56.35,13372.0,52.3139,52.4255,52.3046,52.4069,13372.0
2023-04-24 10:55:00,56.37,56.38,56.07,56.07,6217.0,52.4255,52.4348,52.1465,52.1465,6217.0
2023-04-24 11:00:00,56.09,56.26,56.09,56.26,13535.0,52.1651,52.3232,52.1651,52.3232,13535.0
2023-04-24 11:05:00,56.23,56.32,56.2,56.26,11835.0,52.2953,52.379,52.2674,52.3232,11835.0
2023-04-24 11:10:00,56.28,56.29,56.17,56.19,19612.0,52.3418,52.3511,52.2395,52.2581,19612.0
2023-04-24 11:15:00,56.19,56.25,56.13,56.25,18442.0,52.2581,52.3139,52.2023,52.3139,18442.0
2023-04-24 11:20:00,56.27,56.27,56.17,56.23,9525.0,52.3325,52.3325,52.2395,52.2953,9525.0
2023-04-24 11:25:00,56.23,56.26,56.14,56.17,14264.0,52.2953,52.3232,52.2116,52.2395,14264.0
2023-04-24 11:30:00,56.15,56.27,56.13,56.27,12747.0,52.2209,52.3325,52.2023,52.3325,12747.0
2023-04-24 11:35:00,56.26,56.3,56.2,56.21,14349.0,52.3232,52.3604,52.2674,52.2767,14349.0
2023-04-24 11:40:00,56.21,56.21,56.09,56.13,13984.0,52.2767,52.2767,52.1651,52.2023,13984.0
2023-04-24 11:45:00,56.13,56.18,56.1,56.14,8580.0,52.2023,52.2488,52.1744,52.2116,8580.0
2023-04-24 11:50:00,56.14,56.14,56.08,56.1,9952.0,52.2116,52.2116,52.1558,52.1744,9952.0
2023-04-24 11:55:00,56.07,56.13,56.03,56.06,10023.0,52.1465,52.2023,52.1093,52.1372,10023.0
2023-04-24 12:00:00,56.06,56.18,56.05,56.13,15071.0,52.1372,52.2488,52.1279,52.2023,15071.0
2023-04-24 12:05:00,56.13,56.18,56.09,56.1,8023.0,52.2023,52.2488,52.1651,52.1744,8023.0
2023-04-24 12:10:00,56.1,56.27,56.09,56.19,14157.0,52.1744,52.3325,52.1651,52.2581,14157.0
2023-04-24 12:15:00,56.2,56.32,56.17,56.32,11926.0,52.2674,52.379,52.2395,52.379,11926.0
2023-04-24 12:20:00,56.31,56.48,56.3,56.48,12559.0,52.3697,52.5278,52.3604,52.5278,12559.0
2023-04-24 12:25:00,56.48,56.59,56.47,56.54,23623.0,52.5278,52.6301,52.5185,52.5836,23623.0
2023-04-24 12:30:00,56.55,56.57,56.51,56.52,6803.0,52.5929,52.6115,52.5557,52.565,6803.0
2023-04-24 12:35:00,56.47,56.57,56.46,56.55,7169.0,52.5185,52.6115,52.5092,52.5929,7169.0
2023-04-24 12:40:00,56.55,56.57,56.51,56.56,10548.0,52.5929,52.6115,52.5557,52.6022,10548.0
2023-04-24 12:45:00,56.54,56.61,56.49,56.6,11983.0,52.5836,52.6487,52.5371,52.6394,11983.0
2023-04-24 12:50:00,56.61,56.66,56.57,56.6,6836.0,52.6487,52.6952,52.6115,52.6394,6836.0
2023-04-24 12:55:00,56.58,56.69,56.55,56.69,7416.0,52.6208,52.7231,52.5929,52.7231,7416.0
2023-04-24 13:00:00,56.67,56.74,56.59,56.74,9690.0,52.7045,52.7696,52.6301,52.7696,9690.0
2023-04-24 13:05:00,56.74,56.74,56.66,56.73,9521.0,52.7696,52.7696,52.6952,52.7603,9521.0
2023-04-24 13:10:00,56.73,56.85,56.71,56.79,13665.0,52.7603,52.8719,52.7417,52.8161,13665.0
2023-04-24 13:15:00,56.77,56.84,56.73,56.83,15461.0,52.7975,52.8626,52.7603,52.8533,15461.0
2023-04-24 13:20:00,56.82,56.86,56.78,56.82,9462.0,52.844,52.8812,52.8068,52.844,9462.0
2023-04-24 13:25:00,56.82,56.87,56.81,56.87,9199.0,52.844,52.8905,52.8347,52.8905,9199.0
2023-04-24 13:30:00,56.87,56.93,56.87,56.87,10231.0,52.8905,52.9463,52.8905,52.8905,10231.0
2023-04-24 13:35:00,56.86,56.89,56.83,56.89,6081.0,52.8812,52.9091,52.8533,52.9091,6081.0
2023-04-24 13:40:00,56.89,56.91,56.86,56.89,6147.0,52.9091,52.9277,52.8812,52.9091,6147.0
2023-04-24 13:45:00,56.88,56.88,56.75,56.78,8593.0,52.8998,52.8998,52.7789,52.8068,8593.0
2023-04-24 13:50:00,56.78,56.83,56.77,56.83,12395.0,52.8068,52.8533,52.7975,52.8533,12395.0
2023-04-24 13:55:00,56.85,56.91,56.79,56.91,12534.0,52.8719,52.9277,52.8161,52.9277,12534.0
2023-04-24 14:00:00,56.89,56.95,56.88,56.94,6071.0,52.9091,52.9649,52.8998,52.9556,6071.0
2023-04-24 14:05:00,56.94,56.94,56.77,56.82,15798.0,52.9556,52.9556,52.7975,52.844,15798.0
2023-04-24 14:10:00,56.8,56.86,56.78,56.85,12766.0,52.8254,52.8812,52.8068,52.8719,12766.0
2023-04-24 14:15:00,56.85,56.86,56.81,56.82,9981.0,52.8719,52.8812,52.8347,52.844,9981.0
2023-04-24 14:20:00,56.8,56.81,56.76,56.79,7258.0,52.8254,52.8347,52.7882,52.8161,7258.0
2023-04-24 14:25:00,56.78,56.86,56.78,56.81,13595.0,52.8068,52.8812,52.8068,52.8347,13595.0
2023-04-24 14:30:00,56.82,56.86,56.77,56.8,17357.0,52.844,52.8812,52.7975,52.8254,17357.0
2023-04-24 14:35:00,56.8,56.87,56.76,56.76,25253.0,52.8254,52.8905,52.7882,52.7882,25253.0
2023-04-24 14:40:00,56.77,56.77,56.74,56.74,16147.0,52.7975,52.7975,52.7696,52.7696,16147.0
2023-04-24 14:45:00,56.74,56.83,56.68,56.83,20716.0,52.7696,52.8533,52.7138,52.8533,20716.0
2023-04-24 14:50:00,56.84,56.85,56.8,56.82,11035.0,52.8626,52.8719,52.8254,52.844,11035.0
2023-04-24 14:55:00,56.82,56.88,56.82,56.83,11453.0,52.844,52.8998,52.844,52.8533,11453.0
2023-04-24 15:00:00,56.83,56.84,56.72,56.73,11379.0,52.8533,52.8626,52.751,52.7603,11379.0
2023-04-24 15:05:00,56.72,56.75,56.7,56.72,15349.0,52.751,52.7789,52.7324,52.751,15349.0
2023-04-24 15:10:00,56.72,56.82,56.72,56.81,18065.0,52.751,52.844,52.751,52.8347,18065.0
2023-04-24 15:15:00,56.82,56.86,56.76,56.86,16785.0,52.844,52.8812,52.7882,52.8812,16785.0
2023-04-24 15:20:00,56.84,56.9,56.8,56.87,19348.0,52.8626,52.9184,52.8254,52.8905,19348.0
2023-04-24 15:25:00,56.87,57.02,56.86,57.01,24222.0,52.8905,53.03,52.8812,53.0207,24222.0
2023-04-24 15:30:00,57.0,57.0,56.94,56.96,28937.0,53.0114,53.0114,52.9556,52.9742,28937.0
2023-04-24 15:35:00,56.95,57.0,56.89,56.95,26206.0,52.9649,53.0114,52.9091,52.9649,26206.0
2023-04-24 15:40:00,56.94,57.02,56.92,56.99,32645.0,52.9556,53.03,52.937,53.0021,32645.0
2023-04-24 15:45:00,56.99,57.05,56.95,56.98,48320.0,53.0021,53.0579,52.9649,52.9928,48320.0
2023-04-24 15:50:00,56.99,57.08,56.96,56.99,90228.0,53.0021,53.0858,52.9742,53.0021,90228.0
2023-04-24 15:55:00,56.98,57.07,56.96,57.0,158243.0,52.9928,53.0765,52.9742,53.0114,158243.0
2023-04-25 09:30:00,56.62,56.75,56.49,56.72,55762.0,52.658,52.7789,52.5371,52.751,55762.0
2023-04-25 09:35:00,56.71,56.85,56.49,56.61,85961.0,52.7417,52.8719,52.5371,52.6487,85961.0
2023-04-25 09:40:00,56.65,56.86,56.58,56.59,22755.0,52.6859,52.8812,52.6208,52.6301,22755.0
2023-04-25 09:45:00,56.6,56.63,56.29,56.54,12655.0,52.6394,52.6673,52.3511,52.5836,12655.0
2023-04-25 09:50:00,56.53,56.68,56.49,56.62,11534.0,52.5743,52.7138,52.5371,52.658,11534.0
2023-04-25 09:55:00,56.59,56.66,56.53,56.63,10144.0,52.6301,52.6952,52.5743,52.6673,10144.0
2023-04-25 10:00:00,56.63,56.74,56.59,56.67,21502.0,52.6673,52.7696,52.6301,52.7045,21502.0
2023-04-25 10:05:00,56.67,56.71,56.47,56.6,25544.0,52.7045,52.7417,52.5185,52.6394,25544.0
2023-04-25 10:10:00,56.61,56.61,56.39,56.49,6978.0,52.6487,52.6487,52.4441,52.5371,6978.0
2023-04-25 10:15:00,56.47,56.58,56.46,56.53,11568.0,52.5185,52.6208,52.5092,52.5743,11568.0
2023-04-25 10:20:00,56.5,56.52,56.38,56.38,8145.0,52.5464,52.565,52.4348,52.4348,8145.0
2023-04-25 10:25:00,56.38,56.44,56.34,56.43,20151.0,52.4348,52.4906,52.3976,52.4813,20151.0
2023-04-25 10:30:00,56.41,56.52,56.35,56.36,16625.0,52.4627,52.565,52.4069,52.4162,16625.0
2023-04-25 10:35:00,56.36,56.41,56.3,56.33,6843.0,52.4162,52.4627,52.3604,52.3883,6843.0
2023-04-25 10:40:00,56.3,56.33,56.18,56.23,16381.0,52.3604,52.3883,52.2488,52.2953,16381.0
2023-04-25 10:45:00,56.2,56.47,56.17,56.47,12336.0,52.2674,52.5185,52.2395,52.5185,12336.0
2023-04-25 10:50:00,56.47,56.5,56.39,56.43,33492.0,52.5185,52.5464,52.4441,52.4813,33492.0
2023-04-25 10:55:00,56.43,56.48,56.4,56.43,19625.0,52.4813,52.5278,52.4534,52.4813,19625.0
2023-04-25 11:00:00,56.41,56.42,56.16,56.16,13986.0,52.4627,52.472,52.2302,52.2302,13986.0
2023-04-25 11:05:00,56.16,56.29,56.13,56.25,25928.0,52.2302,52.3511,52.2023,52.3139,25928.0
2023-04-25 11:10:00,56.25,56.35,56.25,56.28,8886.0,52.3139,52.4069,52.3139,52.3418,8886.0
2023-04-25 11:15:00,56.28,56.34,56.23,56.26,21829.0,52.3418,52.3976,52.2953,52.3232,21829.0
2023-04-25 11:20:00,56.26,56.26,56.13,56.16,13114.0,52.3232,52.3232,52.2023,52.2302,13114.0
2023-04-25 11:25:00,56.14,56.14,56.03,56.09,24137.0,52.2116,52.2116,52.1093,52.1651,24137.0
2023-04-25 11:30:00,56.07,56.15,56.04,56.14,25257.0,52.1465,52.2209,52.1186,52.2116,25257.0
2023-04-25 11:35:00,56.14,56.14,56.01,56.05,11183.0,52.2116,52.2116,52.0907,52.1279,11183.0
2023-04-25 11:40:00,56.05,56.09,55.97,56.09,40264.0,52.1279,52.1651,52.0535,52.1651,40264.0
2023-04-25 11:45:00,56.09,56.26,56.08,56.25,10202.0,52.1651,52.3232,52.1558,52.3139,10202.0
2023-04-25 11:50:00,56.25,56.26,56.16,56.17,11482.0,52.3139,52.3232,52.2302,52.2395,11482.0
2023-04-25 11:55:00,56.17,56.28,56.17,56.28,7363.0,52.2395,52.3418,52.2395,52.3418,7363.0
2023-04-25 12:00:00,56.27,56.29,56.21,56.23,9261.0,52.3325,52.3511,52.2767,52.2953,9261.0
2023-04-25 12:05:00,56.22,56.22,56.15,56.2,9069.0,52.286,52.286,52.2209,52.2674,9069.0
2023-04-25 12:10:00,56.21,56.23,56.16,56.17,10375.0,52.2767,52.2953,52.2302,52.2395,10375.0
2023-04-25 12:15:00,56.15,56.21,56.14,56.21,6204.0,52.2209,52.2767,52.2116,52.2767,6204.0
2023-04-25 12:20:00,56.21,56.22,56.13,56.18,6793.0,52.2767,52.286,52.2023,52.2488,6793.0
2023-04-25 12:25:00,56.16,56.23,56.08,56.2,13473.0,52.2302,52.2953,52.1558,52.2674,13473.0
2023-04-25 12:30:00,56.2,56.28,56.19,56.24,11045.0,52.2674,52.3418,52.2581,52.3046,11045.0
2023-04-25 12:35:00,56.25,56.29,56.24,56.28,4912.0,52.3139,52.3511,52.3046,52.3418,4912.0
2023-04-25 12:40:00,56.29,56.39,56.29,56.35,7981.0,52.3511,52.4441,52.3511,52.4069,7981.0
2023-04-25 12:45:00,56.36,56.36,56.2,56.23,10980.0,52.4162,52.4162,52.2674,52.2953,10980.0
2023-04-25 12:50:00,56.2,56.23,56.2,56.2,5722.0,52.2674,52.2953,52.2674,52.2674,5722.0
2023-04-25 12:55:00,56.19,56.25,56.19,56.25,13671.0,52.2581,52.3139,52.2581,52.3139,13671.0
2023-04-25 13:00:00,56.25,56.33,56.24,56.31,11862.0,52.3139,52.3883,52.3046,52.3697,11862.0
2023-04-25 13:05:00,56.3,56.37,56.3,56.35,12952.0,52.3604,52.4255,52.3604,52.4069,12952.0
2023-04-25 13:10:00,56.34,56.41,56.25,56.26,22206.0,52.3976,52.4627,52.3139,52.3232,22206.0
2023-04-25 13:15:00,56.23,56.23,55.99,56.18,9645.0,52.2953,52.2953,52.0721,52.2488,9645.0
2023-04-25 13:20:00,56.19,56.22,56.1,56.14,8897.0,52.2581,52.286,52.1744,52.2116,8897.0
2023-04-25 13:25:00,56.13,56.22,56.07,56.22,8493.0,52.2023,52.286,52.1465,52.286,8493.0
2023-04-25 13:30:00,56.2,56.22,56.12,56.22,4750.0,52.2674,52.286,52.193,52.286,4750.0
2023-04-25 13:35:00,56.19,56.28,56.18,56.23,4476.0,52.2581,52.3418,52.2488,52.2953,4476.0
2023-04-25 13:40:00,56.21,56.27,56.2,56.26,20653.0,52.2767,52.3325,52.2674,52.3232,20653.0
2023-04-25 13:45:00,56.28,56.29,56.19,56.2,8807.0,52.3418,52.3511,52.2581,52.2674,8807.0
2023-04-25 13:50:00,56.19,56.19,56.14,56.17,9542.0,52.2581,52.2581,52.2116,52.2395,9542.0
2023-04-25 13:55:00,56.19,56.3,56.17,56.24,8034.0,52.2581,52.3604,52.2395,52.3046,8034.0
2023-04-25 14:00:00,56.26,56.26,56.16,56.16,9250.0,52.3232,52.3232,52.2302,52.2302,9250.0
2023-04-25 14:05:00,56.15,56.24,56.15,56.24,5217.0,52.2209,52.3046,52.2209,52.3046,5217.0
2023-04-25 14:10:00,56.25,56.39,56.25,56.37,7011.0,52.3139,52.4441,52.3139,52.4255,7011.0
2023-04-25 14:15:00,56.37,56.41,56.34,56.39,7791.0,52.4255,52.4627,52.3976,52.4441,7791.0
2023-04-25 14:20:00,56.36,56.48,56.31,56.46,6666.0,52.4162,52.5278,52.3697,52.5092,6666.0
2023-04-25 14:25:00,56.44,56.55,56.43,56.55,22327.0,52.4906,52.5929,52.4813,52.5929,22327.0
2023-04-25 14:30:00,56.54,56.58,56.47,56.48,9949.0,52.5836,52.6208,52.5185,52.5278,9949.0
2023-04-25 14:35:00,56.48,56.54,56.46,56.48,7734.0,52.5278,52.5836,52.5092,52.5278,7734.0
2023-04-25 14:40:00,56.46,56.47,56.37,56.37,6842.0,52.5092,52.5185,52.4255,52.4255,6842.0
2023-04-25 14:45:00,56.39,56.49,56.39,56.49,8740.0,52.4441,52.5371,52.4441,52.5371,8740.0
2023-04-25 14:50:00,56.5,56.51,56.39,56.4,6084.0,52.5464,52.5557,52.4441,52.4534,6084.0
2023-04-25 14:55:00,56.38,56.43,56.36,56.43,5969.0,52.4348,52.4813,52.4162,52.4813,5969.0
2023-04-25 15:00:00,56.43,56.5,56.41,56.48,10151.0,52.4813,52.5464,52.4627,52.5278,10151.0
2023-04-25 15:05:00,56.48,56.56,56.48,56.55,9936.0,52.5278,52.6022,52.5278,52.5929,9936.0
2023-04-25 15:10:00,56.56,56.61,56.51,56.58,14811.0,52.6022,52.6487,52.5557,52.6208,14811.0
2023-04-25 15:15:00,56.59,56.6,56.5,56.53,18955.0,52.6301,52.6394,52.5464,52.5743,18955.0
2023-04-25 15:20:00,56.54,56.6,56.47,56.48,16506.0,52.5836,52.6394,52.5185,52.5278,16506.0
2023-04-25 15:25:00,56.5,56.5,56.33,56.35,20443.0,52.5464,52.5464,52.3883,52.4069,20443.0
2023-04-25 15:30:00,56.35,56.41,56.31,56.33,29295.0,52.4069,52.4627,52.3697,52.3883,29295.0
2023-04-25 15:35:00,56.33,56.33,56.22,56.23,23231.0,52.3883,52.3883,52.286,52.2953,23231.0
2023-04-25 15:40:00,56.22,56.22,56.06,56.1,31628.0,52.286,52.286,52.1372,52.1744,31628.0
2023-04-25 15:45:00,56.09,56.15,56.04,56.1,39786.0,52.1651,52.2209,52.1186,52.1744,39786.0
2023-04-25 15:50:00,56.1,56.1,55.99,56.07,81453.0,52.1744,52.1744,52.0721,52.1465,81453.0
2023-04-25 15:55:00,56.07,56.14,56.04,56.11,129404.0,52.1465,52.2116,52.1186,52.1837,129404.0
2023-04-26 09:30:00,56.78,57.6,56.66,57.13,50392.0,52.8068,53.5694,52.6952,53.1323,50392.0
2023-04-26 09:35:00,57.3,57.46,57.19,57.21,11606.0,53.2904,53.4392,53.1881,53.2067,11606.0
2023-04-26 09:40:00,57.21,57.23,57.04,57.08,6748.0,53.2067,53.2253,53.0486,53.0858,6748.0
2023-04-26 09:45:00,57.12,57.12,56.86,57.01,12931.0,53.123,53.123,52.8812,53.0207,12931.0
2023-04-26 09:50:00,56.96,56.96,56.57,56.71,11899.0,52.9742,52.9742,52.6115,52.7417,11899.0
2023-04-26 09:55:00,56.71,56.78,56.59,56.74,11569.0,52.7417,52.8068,52.6301,52.7696,11569.0
2023-04-26 10:00:00,56.74,56.79,56.64,56.74,10492.0,52.7696,52.8161,52.6766,52.7696,10492.0
2023-04-26 10:05:00,56.76,56.87,56.61,56.7,5070.0,52.7882,52.8905,52.6487,52.7324,5070.0
2023-04-26 10:10:00,56.69,56.74,56.34,56.34,8411.0,52.7231,52.7696,52.3976,52.3976,8411.0
2023-04-26 10:15:00,56.37,56.5,56.32,56.41,13139.0,52.4255,52.5464,52.379,52.4627,13139.0
2023-04-26 10:20:00,56.43,56.49,56.35,56.42,8580.0,52.4813,52.5371,52.4069,52.472,8580.0
2023-04-26 10:25:00,56.42,56.54,56.38,56.48,8854.0,52.472,52.5836,52.4348,52.5278,8854.0
2023-04-26 10:30:00,56.51,56.6,56.44,56.44,10693.0,52.5557,52.6394,52.4906,52.4906,10693.0
2023-04-26 10:35:00,56.46,56.54,56.41,56.5,7974.0,52.5092,52.5836,52.4627,52.5464,7974.0
2023-04-26 10:40:00,56.51,56.6,56.49,56.54,9644.0,52.5557,52.6394,52.5371,52.5836,9644.0
2023-04-26 10:45:00,56.54,56.63,56.51,56.62,16989.0,52.5836,52.6673,52.5557,52.658,16989.0
2023-04-26 10:50:00,56.63,56.74,56.59,56.71,14476.0,52.6673,52.7696,52.6301,52.7417,14476.0
2023-04-26 10:55:00,56.7,56.78,56.65,56.71,27579.0,52.7324,52.8068,52.6859,52.7417,27579.0
2023-04-26 11:00:00,56.72,56.8,56.68,56.78,15542.0,52.751,52.8254,52.7138,52.8068,15542.0
2023-04-26 11:05:00,56.77,56.91,56.74,56.9,32888.0,52.7975,52.9277,52.7696,52.9184,32888.0
2023-04-26 11:10:00,56.9,56.91,56.84,56.9,14914.0,52.9184,52.9277,52.8626,52.9184,14914.0
2023-04-26 11:15:00,56.88,56.92,56.78,56.79,26919.0,52.8998,52.937,52.8068,52.8161,26919.0
2023-04-26 11:20:00,56.8,56.86,56.74,56.75,14809.0,52.8254,52.8812,52.7696,52.7789,14809.0
2023-04-26 11:25:00,56.73,56.74,56.66,56.7,15757.0,52.7603,52.7696,52.6952,52.7324,15757.0
2023-04-26 11:30:00,56.7,56.7,56.62,56.67,9679.0,52.7324,52.7324,52.658,52.7045,9679.0
2023-04-26 11:35:00,56.68,56.68,56.59,56.61,23159.0,52.7138,52.7138,52.6301,52.6487,23159.0
2023-04-26 11:40:00,56.61,56.66,56.6,56.64,10015.0,52.6487,52.6952,52.6394,52.6766,10015.0
2023-04-26 11:45:00,56.64,56.75,56.63,56.74,13927.0,52.6766,52.7789,52.6673,52.7696,13927.0
2023-04-26 11:50:00,56.74,56.79,56.72,56.75,13333.0,52.7696,52.8161,52.751,52.7789,13333.0
2023-04-26 11:55:00,56.75,56.79,56.71,56.76,12059.0,52.7789,52.8161,52.7417,52.7882,12059.0
2023-04-26 12:00:00,56.77,56.85,56.76,56.8,14328.0,52.7975,52.8719,52.7882,52.8254,14328.0
2023-04-26 12:05:00,56.79,56.81,56.74,56.76,6599.0,52.8161,52.8347,52.7696,52.7882,6599.0
2023-04-26 12:10:00,56.74,56.74,56.68,56.7,10833.0,52.7696,52.7696,52.7138,52.7324,10833.0
2023-04-26 12:15:00,56.68,56.8,56.66,56.75,38403.0,52.7138,52.8254,52.6952,52.7789,38403.0
2023-04-26 12:20:00,56.75,56.85,56.71,56.85,13117.0,52.7789,52.8719,52.7417,52.8719,13117.0
2023-04-26 12:25:00,56.85,56.86,56.79,56.85,9031.0,52.8719,52.8812,52.8161,52.8719,9031.0
2023-04-26 12:30:00,56.81,56.86,56.73,56.75,8301.0,52.8347,52.8812,52.7603,52.7789,8301.0
2023-04-26 12:35:00,56.75,56.77,56.71,56.75,12376.0,52.7789,52.7975,52.7417,52.7789,12376.0
2023-04-26 12:40:00,56.76,56.81,56.76,56.78,6178.0,52.7882,52.8347,52.7882,52.8068,6178.0
2023-04-26 12:45:00,56.81,56.84,56.79,56.83,8690.0,52.8347,52.8626,52.8161,52.8533,8690.0
2023-04-26 12:50:00,56.83,56.83,56.73,56.73,5916.0,52.8533,52.8533,52.7603,52.7603,5916.0
2023-04-26 12:55:00,56.73,56.75,56.68,56.72,11389.0,52.7603,52.7789,52.7138,52.751,11389.0
2023-04-26 13:00:00,56.72,56.77,56.68,56.73,11793.0,52.751,52.7975,52.7138,52.7603,11793.0
2023-04-26 13:05:00,56.74,56.75,56.68,56.71,22748.0,52.7696,52.7789,52.7138,52.7417,22748.0
2023-04-26 13:10:00,56.68,56.77,56.68,56.72,5152.0,52.7138,52.7975,52.7138,52.751,5152.0
2023-04-26 13:15:00,56.73,56.8,56.69,56.79,8302.0,52.7603,52.8254,52.7231,52.8161,8302.0
2023-04-26 13:20:00,56.79,56.81,56.74,56.77,8862.0,52.8161,52.8347,52.7696,52.7975,8862.0
2023-04-26 13:25:00,56.75,56.78,56.75,56.78,2235.0,52.7789,52.8068,52.7789,52.8068,2235.0
2023-04-26 13:30:00,56.79,56.83,56.74,56.75,16751.0,52.8161,52.8533,52.7696,52.7789,16751.0
2023-04-26 13:35:00,56.75,56.77,56.73,56.73,11712.0,52.7789,52.7975,52.7603,52.7603,11712.0
2023-04-26 13:40:00,56.73,56.79,56.73,56.75,9338.0,52.7603,52.8161,52.7603,52.7789,9338.0
2023-04-26 13:45:00,56.74,56.79,56.64,56.66,13840.0,52.7696,52.8161,52.6766,52.6952,13840.0
2023-04-26 13:50:00,56.66,56.68,56.58,56.61,27414.0,52.6952,52.7138,52.6208,52.6487,27414.0
2023-04-26 13:55:00,56.61,56.61,56.43,56.49,11713.0,52.6487,52.6487,52.4813,52.5371,11713.0
2023-04-26 14:00:00,56.51,56.54,56.46,56.47,8132.0,52.5557,52.5836,52.5092,52.5185,8132.0
2023-04-26 14:05:00,56.45,56.45,56.38,56.41,6662.0,52.4999,52.4999,52.4348,52.4627,6662.0
2023-04-26 14:10:00,56.41,56.44,56.38,56.43,6982.0,52.4627,52.4906,52.4348,52.4813,6982.0
2023-04-26 14:15:00,56.44,56.45,56.31,56.31,7357.0,52.4906,52.4999,52.3697,52.3697,7357.0
2023-04-26 14:20:00,56.32,56.38,56.26,56.38,10818.0,52.379,52.4348,52.3232,52.4348,10818.0
2023-04-26 14:25:00,56.39,56.46,56.36,56.39,8715.0,52.4441,52.5092,52.4162,52.4441,8715.0
2023-04-26 14:30:00,56.4,56.42,56.3,56.3,5997.0,52.4534,52.472,52.3604,52.3604,5997.0
2023-04-26 14:35:00,56.3,56.3,56.15,56.16,7860.0,52.3604,52.3604,52.2209,52.2302,7860.0
2023-04-26 14:40:00,56.15,56.18,56.11,56.14,4585.0,52.2209,52.2488,52.1837,52.2116,4585.0
2023-04-26 14:45:00,56.13,56.15,56.07,56.13,9562.0,52.2023,52.2209,52.1465,52.2023,9562.0
2023-04-26 14:50:00,56.11,56.13,56.07,56.08,6044.0,52.1837,52.2023,52.1465,52.1558,6044.0
2023-04-26 14:55:00,56.07,56.15,56.06,56.11,10984.0,52.1465,52.2209,52.1372,52.1837,10984.0
2023-04-26 15:00:00,56.11,56.11,56.0,56.0,8569.0,52.1837,52.1837,52.0814,52.0814,8569.0
2023-04-26 15:05:00,56.01,56.07,56.0,56.03,12645.0,52.0907,52.1465,52.0814,52.1093,12645.0
2023-04-26 15:10:00,56.03,56.17,56.03,56.13,14596.0,52.1093,52.2395,52.1093,52.2023,14596.0
2023-04-26 15:15:00,56.11,56.11,56.01,56.05,5138.0,52.1837,52.1837,52.0907,52.1279,5138.0
2023-04-26 15:20:00,56.05,56.12,56.04,56.05,16072.0,52.1279,52.193,52.1186,52.1279,16072.0
2023-04-26 15:25:00,56.06,56.17,56.05,56.16,8974.0,52.1372,52.2395,52.1279,52.2302,8974.0
2023-04-26 15:30:00,56.16,56.22,56.11,56.22,16310.0,52.2302,52.286,52.1837,52.286,16310.0
2023-04-26 15:35:00,56.23,56.25,56.16,56.22,16987.0,52.2953,52.3139,52.2302,52.286,16987.0
2023-04-26 15:40:00,56.23,56.26,56.03,56.07,41246.0,52.2953,52.3232,52.1093,52.1465,41246.0
2023-04-26 15:45:00,56.09,56.22,56.08,56.21,23428.0,52.1651,52.286,52.1558,52.2767,23428.0
2023-04-26 15:50:00,56.19,56.35,56.12,56.33,45479.0,52.2581,52.4069,52.193,52.3883,45479.0
2023-04-26 15:55:00,56.35,56.46,56.34,56.34,100823.0,52.4069,52.5092,52.3976,52.3976,100823.0
2023-04-27 09:30:00,56.41,56.43,55.79,55.79,51640.0,52.4627,52.4813,51.8861,51.8861,51640.0
2023-04-27 09:35:00,55.87,56.07,55.8,56.01,19527.0,51.9605,52.1465,51.8954,52.0907,19527.0
2023-04-27 09:40:00,56.02,56.03,55.89,55.9,11183.0,52.1,52.1093,51.9791,51.9884,11183.0
2023-04-27 09:45:00,55.93,55.98,55.82,55.91,27179.0,52.0163,52.0628,51.914,51.9977,27179.0
2023-04-27 09:50:00,55.91,56.14,55.91,56.07,6168.0,51.9977,52.2116,51.9977,52.1465,6168.0
2023-04-27 09:55:00,56.06,56.11,55.96,56.1,8537.0,52.1372,52.1837,52.0442,52.1744,8537.0
2023-04-27 10:00:00,56.11,56.11,56.01,56.08,5681.0,52.1837,52.1837,52.0907,52.1558,5681.0
2023-04-27 10:05:00,56.06,56.06,55.88,55.98,27529.0,52.1372,52.1372,51.9698,52.0628,27529.0
2023-04-27 10:10:00,55.94,56.22,55.94,56.19,8820.0,52.0256,52.286,52.0256,52.2581,8820.0
2023-04-27 10:15:00,56.21,56.22,56.11,56.14,16774.0,52.2767,52.286,52.1837,52.2116,16774.0
2023-04-27 10:20:00,56.14,56.22,56.02,56.17,10803.0,52.2116,52.286,52.1,52.2395,10803.0
2023-04-27 10:25:00,56.17,56.37,56.12,56.37,35161.0,52.2395,52.4255,52.193,52.4255,35161.0
2023-04-27 10:30:00,56.38,56.61,56.35,56.58,27076.0,52.4348,52.6487,52.4069,52.6208,27076.0
2023-04-27 10:35:00,56.58,56.59,56.39,56.39,8361.0,52.6208,52.6301,52.4441,52.4441,8361.0
2023-04-27 10:40:00,56.41,56.56,56.41,56.49,6104.0,52.4627,52.6022,52.4627,52.5371,6104.0
2023-04-27 10:45:00,56.5,56.54,56.49,56.53,2247.0,52.5464,52.5836,52.5371,52.5743,2247.0
2023-04-27 10:50:00,56.53,56.53,56.44,56.49,11535.0,52.5743,52.5743,52.4906,52.5371,11535.0
2023-04-27 10:55:00,56.42,56.49,56.33,56.49,6513.0,52.472,52.5371,52.3883,52.5371,6513.0
2023-04-27 11:00:00,56.5,56.58,56.47,56.54,12379.0,52.5464,52.6208,52.5185,52.5836,12379.0
2023-04-27 11:05:00,56.55,56.61,56.53,56.55,8667.0,52.5929,52.6487,52.5743,52.5929,8667.0
2023-04-27 11:10:00,56.58,56.62,56.47,56.54,9564.0,52.6208,52.658,52.5185,52.5836,9564.0
2023-04-27 11:15:00,56.55,56.55,56.39,56.43,8647.0,52.5929,52.5929,52.4441,52.4813,8647.0
2023-04-27 11:20:00,56.44,56.55,56.34,56.55,14577.0,52.4906,52.5929,52.3976,52.5929,14577.0
2023-04-27 11:25:00,56.55,56.62,56.49,56.53,9733.0,52.5929,52.658,52.5371,52.5743,9733.0
2023-04-27 11:30:00,56.53,56.6,56.51,56.54,9316.0,52.5743,52.6394,52.5557,52.5836,9316.0
2023-04-27 11:35:00,56.48,56.49,56.37,56.38,15592.0,52.5278,52.5371,52.4255,52.4348,15592.0
2023-04-27 11:40:00,56.39,56.39,56.27,56.27,10400.0,52.4441,52.4441,52.3325,52.3325,10400.0
2023-04-27 11:45:00,56.27,56.34,56.27,56.34,9289.0,52.3325,52.3976,52.3325,52.3976,9289.0
2023-04-27 11:50:00,56.35,56.35,56.26,56.3,7582.0,52.4069,52.4069,52.3232,52.3604,7582.0
2023-04-27 11:55:00,56.31,56.32,56.22,56.25,11148.0,52.3697,52.379,52.286,52.3139,11148.0
2023-04-27 12:00:00,56.25,56.3,56.18,56.27,8572.0,52.3139,52.3604,52.2488,52.3325,8572.0
2023-04-27 12:05:00,56.27,56.28,56.19,56.2,6265.0,52.3325,52.3418,52.2581,52.2674,6265.0
2023-04-27 12:10:00,56.2,56.43,56.13,56.43,104347.0,52.2674,52.4813,52.2023,52.4813,104347.0
2023-04-27 12:15:00,56.43,56.54,56.42,56.44,10472.0,52.4813,52.5836,52.472,52.4906,10472.0
2023-04-27 12:20:00,56.43,56.55,56.36,56.54,11962.0,52.4813,52.5929,52.4162,52.5836,11962.0
2023-04-27 12:25:00,56.54,56.54,56.44,56.47,6909.0,52.5836,52.5836,52.4906,52.5185,6909.0
2023-04-27 12:30:00,56.5,56.51,56.41,56.46,10925.0,52.5464,52.5557,52.4627,52.5092,10925.0
2023-04-27 12:35:00,56.47,56.47,56.35,56.36,5447.0,52.5185,52.5185,52.4069,52.4162,5447.0
2023-04-27 12:40:00,56.35,56.38,56.3,56.38,7198.0,52.4069,52.4348,52.3604,52.4348,7198.0
2023-04-27 12:45:00,56.38,56.38,56.29,56.29,9998.0,52.4348,52.4348,52.3511,52.3511,9998.0
2023-04-27 12:50:00,56.3,56.42,56.3,56.36,15702.0,52.3604,52.472,52.3604,52.4162,15702.0
2023-04-27 12:55:00,56.36,56.43,56.35,56.37,4591.0,52.4162,52.4813,52.4069,52.4255,4591.0
2023-04-27 13:00:00,56.38,56.45,56.35,56.35,8448.0,52.4348,52.4999,52.4069,52.4069,8448.0
2023-04-27 13:05:00,56.4,56.41,56.36,56.37,8404.0,52.4534,52.4627,52.4162,52.4255,8404.0
2023-04-27 13:10:00,56.36,56.44,56.36,56.39,10502.0,52.4162,52.4906,52.4162,52.4441,10502.0
2023-04-27 13:15:00,56.39,56.43,56.39,56.4,10845.0,52.4441,52.4813,52.4441,52.4534,10845.0
2023-04-27 13:20:00,56.41,56.48,56.41,56.46,13681.0,52.4627,52.5278,52.4627,52.5092,13681.0
2023-04-27 13:25:00,56.45,56.51,56.45,56.47,11189.0,52.4999,52.5557,52.4999,52.5185,11189.0
2023-04-27 13:30:00,56.47,56.5,56.46,56.5,15765.0,52.5185,52.5464,52.5092,52.5464,15765.0
2023-04-27 13:35:00,56.5,56.52,56.42,56.43,20434.0,52.5464,52.565,52.472,52.4813,20434.0
2023-04-27 13:40:00,56.44,56.44,56.36,56.36,17527.0,52.4906,52.4906,52.4162,52.4162,17527.0
2023-04-27 13:45:00,56.36,56.43,56.34,56.35,32399.0,52.4162,52.4813,52.3976,52.4069,32399.0
2023-04-27 13:50:00,56.36,56.36,56.32,56.33,9782.0,52.4162,52.4162,52.379,52.3883,9782.0
2023-04-27 13:55:00,56.32,56.32,56.18,56.18,33486.0,52.379,52.379,52.2488,52.2488,33486.0
2023-04-27 14:00:00,56.19,56.23,56.17,56.23,28327.0,52.2581,52.2953,52.2395,52.2953,28327.0
2023-04-27 14:05:00,56.22,56.28,56.18,56.2,26621.0,52.286,52.3418,52.2488,52.2674,26621.0
2023-04-27 14:10:00,56.2,56.29,56.18,56.24,23734.0,52.2674,52.3511,52.2488,52.3046,23734.0
2023-04-27 14:15:00,56.23,56.37,56.23,56.37,28078.0,52.2953,52.4255,52.2953,52.4255,28078.0
2023-04-27 14:20:00,56.37,56.44,56.3,56.39,29444.0,52.4255,52.4906,52.3604,52.4441,29444.0
2023-04-27 14:25:00,56.38,56.44,56.36,56.42,21975.0,52.4348,52.4906,52.4162,52.472,21975.0
2023-04-27 14:30:00,56.42,56.54,56.4,56.51,45413.0,52.472,52.5836,52.4534,52.5557,45413.0
2023-04-27 14:35:00,56.51,56.59,56.44,56.56,21176.0,52.5557,52.6301,52.4906,52.6022,21176.0
2023-04-27 14:40:00,56.56,56.69,56.56,56.69,12331.0,52.6022,52.7231,52.6022,52.7231,12331.0
2023-04-27 14:45:00,56.69,56.7,56.57,56.58,11398.0,52.7231,52.7324,52.6115,52.6208,11398.0
2023-04-27 14:50:00,56.59,56.6,56.57,56.57,19830.0,52.6301,52.6394,52.6115,52.6115,19830.0
2023-04-27 14:55:00,56.57,56.59,56.55,56.58,15607.0,52.6115,52.6301,52.5929,52.6208,15607.0
2023-04-27 15:00:00,56.58,56.61,56.56,56.58,17748.0,52.6208,52.6487,52.6022,52.6208,17748.0
2023-04-27 15:05:00,56.59,56.59,56.55,56.55,17693.0,52.6301,52.6301,52.5929,52.5929,17693.0
2023-04-27 15:10:00,56.54,56.56,56.51,56.55,18420.0,52.5836,52.6022,52.5557,52.5929,18420.0
2023-04-27 15:15:00,56.54,56.6,56.37,56.55,101522.0,52.5836,52.6394,52.4255,52.5929,101522.0
2023-04-27 15:20:00,56.55,56.56,56.48,56.51,15300.0,52.5929,52.6022,52.5278,52.5557,15300.0
2023-04-27 15:25:00,56.51,56.53,56.46,56.52,23162.0,52.5557,52.5743,52.5092,52.565,23162.0
2023-04-27 15:30:00,56.52,56.55,56.51,56.51,24356.0,52.565,52.5929,52.5557,52.5557,24356.0
2023-04-27 15:35:00,56.51,56.51,56.44,56.46,23435.0,52.5557,52.5557,52.4906,52.5092,23435.0
2023-04-27 15:40:00,56.45,56.51,56.44,56.48,43131.0,52.4999,52.5557,52.4906,52.5278,43131.0
2023-04-27 15:45:00,56.47,56.57,56.44,56.54,30894.0,52.5185,52.6115,52.4906,52.5836,30894.0
2023-04-27 15:50:00,56.53,56.73,56.53,56.72,69520.0,52.5743,52.7603,52.5743,52.751,69520.0
2023-04-27 15:55:00,56.73,57.0,56.71,56.8,173446.0,52.7603,53.0114,52.7417,52.8254,173446.0
2023-04-28 09:30:00,57.18,57.43,57.01,57.33,32301.0,53.1788,53.4113,53.0207,53.3183,32301.0
2023-04-28 09:35:00,57.26,57.72,57.26,57.64,26999.0,53.2532,53.681,53.2532,53.6066,26999.0
2023-04-28 09:40:00,57.62,57.66,57.32,57.44,4480.0,53.588,53.6252,53.309,53.4206,4480.0
2023-04-28 09:45:00,57.39,57.98,57.39,57.9,16242.0,53.3741,53.9229,53.3741,53.8484,16242.0
2023-04-28 09:50:00,57.85,58.0,57.8,57.85,19869.0,53.8019,53.9415,53.7554,53.8019,19869.0
2023-04-28 09:55:00,57.85,57.9,57.72,57.72,27770.0,53.8019,53.8484,53.681,53.681,27770.0
2023-04-28 10:00:00,57.71,57.91,57.61,57.89,9692.0,53.6717,53.8577,53.5787,53.8391,9692.0
2023-04-28 10:05:00,57.94,58.33,57.94,58.29,11467.0,53.8856,54.2484,53.8856,54.2112,11467.0
2023-04-28 10:10:00,58.3,58.47,58.26,58.47,10181.0,54.2205,54.3786,54.1833,54.3786,10181.0
2023-04-28 10:15:00,58.5,58.58,58.46,58.55,16043.0,54.4065,54.4809,54.3693,54.453,16043.0
2023-04-28 10:20:00,58.57,58.65,58.32,58.4,44242.0,54.4716,54.546,54.2391,54.3135,44242.0
2023-04-28 10:25:00,58.4,58.45,58.2,58.34,18277.0,54.3135,54.36,54.1275,54.2577,18277.0
2023-04-28 10:30:00,58.34,58.65,58.33,58.61,15282.0,54.2577,54.546,54.2484,54.5088,15282.0
2023-04-28 10:35:00,58.56,58.8,58.56,58.75,39201.0,54.4623,54.6855,54.4623,54.639,39201.0
2023-04-28 10:40:00,58.76,58.83,58.64,58.64,39389.0,54.6483,54.7134,54.5367,54.5367,39389.0
2023-04-28 10:45:00,58.63,58.91,58.63,58.9,18019.0,54.5274,54.7878,54.5274,54.7785,18019.0
2023-04-28 10:50:00,58.89,58.96,58.84,58.93,48503.0,54.7692,54.8343,54.7227,54.8064,48503.0
2023-04-28 10:55:00,58.91,58.91,58.57,58.67,19893.0,54.7878,54.7878,54.4716,54.5646,19893.0
2023-04-28 11:00:00,58.68,58.69,58.32,58.37,32995.0,54.5739,54.5832,54.2391,54.2856,32995.0
2023-04-28 11:05:00,58.39,58.57,58.37,58.55,7464.0,54.3042,54.4716,54.2856,54.453,7464.0
2023-04-28 11:10:00,58.55,58.57,58.48,58.53,7937.0,54.453,54.4716,54.3879,54.4344,7937.0
2023-04-28 11:15:00,58.51,58.64,58.48,58.54,8940.0,54.4158,54.5367,54.3879,54.4437,8940.0
2023-04-28 11:20:00,58.51,58.57,58.44,58.49,10394.0,54.4158,54.4716,54.3507,54.3972,10394.0
2023-04-28 11:25:00,58.47,58.47,58.33,58.39,8556.0,54.3786,54.3786,54.2484,54.3042,8556.0
2023-04-28 11:30:00,58.36,58.43,58.31,58.36,17901.0,54.2763,54.3414,54.2298,54.2763,17901.0
2023-04-28 11:35:00,58.36,58.37,58.21,58.26,7139.0,54.2763,54.2856,54.1368,54.1833,7139.0
2023-04-28 11:40:00,58.24,58.37,58.21,58.33,12038.0,54.1647,54.2856,54.1368,54.2484,12038.0
2023-04-28 11:45:00,58.33,58.44,58.33,58.42,7301.0,54.2484,54.3507,54.2484,54.3321,7301.0
2023-04-28 11:50:00,58.39,58.39,58.24,58.27,28239.0,54.3042,54.3042,54.1647,54.1926,28239.0
2023-04-28 11:55:00,58.3,58.42,58.29,58.42,10185.0,54.2205,54.3321,54.2112,54.3321,10185.0
2023-04-28 12:00:00,58.43,58.46,58.37,58.43,5005.0,54.3414,54.3693,54.2856,54.3414,5005.0
2023-04-28 12:05:00,58.42,58.48,58.35,58.35,10583.0,54.3321,54.3879,54.267,54.267,10583.0
2023-04-28 12:10:00,58.37,58.47,58.35,58.47,10065.0,54.2856,54.3786,54.267,54.3786,10065.0
2023-04-28 12:15:00,58.49,58.5,58.46,58.47,7011.0,54.3972,54.4065,54.3693,54.3786,7011.0
2023-04-28 12:20:00,58.47,58.6,58.47,58.6,13345.0,54.3786,54.4995,54.3786,54.4995,13345.0
2023-04-28 12:25:00,58.58,58.66,58.55,58.62,8883.0,54.4809,54.5553,54.453,54.5181,8883.0
2023-04-28 12:30:00,58.62,58.62,58.51,58.53,12730.0,54.5181,54.5181,54.4158,54.4344,12730.0
2023-04-28 12:35:00,58.51,58.57,58.49,58.56,3696.0,54.4158,54.4716,54.3972,54.4623,3696.0
2023-04-28 12:40:00,58.55,58.65,58.54,58.65,6155.0,54.453,54.546,54.4437,54.546,6155.0
2023-04-28 12:45:00,58.63,58.66,58.58,58.59,10047.0,54.5274,54.5553,54.4809,54.4902,10047.0
2023-04-28 12:50:00,58.6,58.68,58.59,58.65,9864.0,54.4995,54.5739,54.4902,54.546,9864.0
2023-04-28 12:55:00,58.66,58.73,58.65,58.68,12786.0,54.5553,54.6204,54.546,54.5739,12786.0
2023-04-28 13:00:00,58.69,58.71,58.63,58.69,24357.0,54.5832,54.6018,54.5274,54.5832,24357.0
2023-04-28 13:05:00,58.7,58.73,58.65,58.67,11151.0,54.5925,54.6204,54.546,54.5646,11151.0
2023-04-28 13:10:00,58.68,58.7,58.64,58.65,13679.0,54.5739,54.5925,54.5367,54.546,13679.0
2023-04-28 13:15:00,58.65,58.73,58.64,58.71,15432.0,54.546,54.6204,54.5367,54.6018,15432.0
2023-04-28 13:20:00,58.72,58.77,58.68,58.75,10644.0,54.6111,54.6576,54.5739,54.639,10644.0
2023-04-28 13:25:00,58.75,58.81,58.75,58.78,12278.0,54.639,54.6948,54.639,54.6669,12278.0
2023-04-28 13:30:00,58.78,58.82,58.64,58.68,16752.0,54.6669,54.7041,54.5367,54.5739,16752.0
2023-04-28 13:35:00,58.66,58.71,58.63,58.71,19582.0,54.5553,54.6018,54.5274,54.6018,19582.0
2023-04-28 13:40:00,58.71,58.71,58.52,58.52,14530.0,54.6018,54.6018,54.4251,54.4251,14530.0
2023-04-28 13:45:00,58.52,58.56,58.49,58.51,10442.0,54.4251,54.4623,54.3972,54.4158,10442.0
2023-04-28 13:50:00,58.52,58.53,58.48,58.51,18145.0,54.4251,54.4344,54.3879,54.4158,18145.0
2023-04-28 13:55:00,58.52,58.58,58.47,58.58,21617.0,54.4251,54.4809,54.3786,54.4809,21617.0
2023-04-28 14:00:00,58.59,58.74,58.59,58.73,9506.0,54.4902,54.6297,54.4902,54.6204,9506.0
2023-04-28 14:05:00,58.72,58.72,58.62,58.68,11294.0,54.6111,54.6111,54.5181,54.5739,11294.0
2023-04-28 14:10:00,58.66,58.68,58.56,58.59,12481.0,54.5553,54.5739,54.4623,54.4902,12481.0
2023-04-28 14:15:00,58.58,58.7,58.58,58.68,9516.0,54.4809,54.5925,54.4809,54.5739,9516.0
2023-04-28 14:20:00,58.71,58.73,58.63,58.68,7063.0,54.6018,54.6204,54.5274,54.5739,7063.0
2023-04-28 14:25:00,58.67,58.68,58.63,58.66,6978.0,54.5646,54.5739,54.5274,54.5553,6978.0
2023-04-28 14:30:00,58.66,58.74,58.64,58.67,21460.0,54.5553,54.6297,54.5367,54.5646,21460.0
2023-04-28 14:35:00,58.65,58.67,58.6,58.63,12104.0,54.546,54.5646,54.4995,54.5274,12104.0
2023-04-28 14:40:00,58.65,58.73,58.62,58.7,11792.0,54.546,54.6204,54.5181,54.5925,11792.0
2023-04-28 14:45:00,58.7,58.74,58.66,58.71,14505.0,54.5925,54.6297,54.5553,54.6018,14505.0
2023-04-28 14:50:00,58.7,58.75,58.62,58.63,18930.0,54.5925,54.639,54.5181,54.5274,18930.0
2023-04-28 14:55:00,58.62,58.72,58.61,58.7,7462.0,54.5181,54.6111,54.5088,54.5925,7462.0
2023-04-28 15:00:00,58.69,58.74,58.67,58.73,11875.0,54.5832,54.6297,54.5646,54.6204,11875.0
2023-04-28 15:05:00,58.73,58.76,58.71,58.75,68651.0,54.6204,54.6483,54.6018,54.639,68651.0
2023-04-28 15:10:00,58.76,58.81,58.75,58.78,16949.0,54.6483,54.6948,54.639,54.6669,16949.0
2023-04-28 15:15:00,58.78,58.82,58.77,58.81,13409.0,54.6669,54.7041,54.6576,54.6948,13409.0
2023-04-28 15:20:00,58.82,58.84,58.75,58.8,18642.0,54.7041,54.7227,54.639,54.6855,18642.0
2023-04-28 15:25:00,58.78,58.81,58.75,58.77,15134.0,54.6669,54.6948,54.639,54.6576,15134.0
2023-04-28 15:30:00,58.79,58.82,58.75,58.75,23244.0,54.6762,54.7041,54.639,54.639,23244.0
2023-04-28 15:35:00,58.76,58.81,58.74,58.79,17217.0,54.6483,54.6948,54.6297,54.6762,17217.0
2023-04-28 15:40:00,58.8,58.85,58.78,58.82,31110.0,54.6855,54.732,54.6669,54.7041,31110.0
2023-04-28 15:45:00,58.81,58.82,58.71,58.8,54790.0,54.6948,54.7041,54.6018,54.6855,54790.0
2023-04-28 15:50:00,58.8,58.81,58.64,58.65,207061.0,54.6855,54.6948,54.5367,54.546,207061.0
2023-04-28 15:55:00,58.64,58.81,58.64,58.79,211949.0,54.5367,54.6948,54.5367,54.6762,211949.0
2023-05-01 09:30:00,58.74,59.0,58.71,58.94,26353.0,54.6297,54.8715,54.6018,54.8157,26353.0
2023-05-01 09:35:00,58.94,58.98,58.84,58.92,14910.0,54.8157,54.8529,54.7227,54.7971,14910.0
2023-05-01 09:40:00,58.92,59.05,58.89,58.99,26644.0,54.7971,54.918,54.7692,54.8622,26644.0
2023-05-01 09:45:00,58.96,59.02,58.91,58.94,13927.0,54.8343,54.8901,54.7878,54.8157,13927.0
2023-05-01 09:50:00,58.94,59.09,58.91,59.0,24326.0,54.8157,54.9552,54.7878,54.8715,24326.0
2023-05-01 09:55:00,58.96,59.03,58.94,58.98,11799.0,54.8343,54.8994,54.8157,54.8529,11799.0
2023-05-01 10:00:00,58.94,59.05,58.86,59.0,8248.0,54.8157,54.918,54.7413,54.8715,8248.0
2023-05-01 10:05:00,58.97,59.02,58.93,59.01,10372.0,54.8436,54.8901,54.8064,54.8808,10372.0
2023-05-01 10:10:00,59.0,59.03,58.94,58.96,9568.0,54.8715,54.8994,54.8157,54.8343,9568.0
2023-05-01 10:15:00,58.96,59.02,58.84,58.87,9077.0,54.8343,54.8901,54.7227,54.7506,9077.0
2023-05-01 10:20:00,58.88,58.91,58.64,58.65,7650.0,54.7599,54.7878,54.5367,54.546,7650.0
2023-05-01 10:25:00,58.62,58.65,58.47,58.5,13043.0,54.5181,54.546,54.3786,54.4065,13043.0
2023-05-01 10:30:00,58.53,58.76,58.52,58.75,18095.0,54.4344,54.6483,54.4251,54.639,18095.0
2023-05-01 10:35:00,58.75,58.96,58.73,58.96,44001.0,54.639,54.8343,54.6204,54.8343,44001.0
2023-05-01 10:40:00,58.96,59.0,58.82,58.93,32848.0,54.8343,54.8715,54.7041,54.8064,32848.0
2023-05-01 10:45:00,58.94,59.08,58.94,58.99,31146.0,54.8157,54.9459,54.8157,54.8622,31146.0
2023-05-01 10:50:00,58.97,58.99,58.74,58.77,17348.0,54.8436,54.8622,54.6297,54.6576,17348.0
2023-05-01 10:55:00,58.75,58.85,58.71,58.79,7555.0,54.639,54.732,54.6018,54.6762,7555.0
2023-05-01 11:00:00,58.75,58.79,58.67,58.71,13018.0,54.639,54.6762,54.5646,54.6018,13018.0
2023-05-01 11:05:00,58.71,58.78,58.67,58.7,13228.0,54.6018,54.6669,54.5646,54.5925,13228.0
2023-05-01 11:10:00,58.69,58.77,58.68,58.69,9045.0,54.5832,54.6576,54.5739,54.5832,9045.0
2023-05-01 11:15:00,58.68,58.68,58.57,58.66,11135.0,54.5739,54.5739,54.4716,54.5553,11135.0
2023-05-01 11:20:00,58.66,58.73,58.63,58.63,9468.0,54.5553,54.6204,54.5274,54.5274,9468.0
2023-05-01 11:25:00,58.63,58.67,58.54,58.56,9605.0,54.5274,54.5646,54.4437,54.4623,9605.0
2023-05-01 11:30:00,58.54,58.54,58.42,58.51,6580.0,54.4437,54.4437,54.3321,54.4158,6580.0
2023-05-01 11:35:00,58.52,58.58,58.51,58.55,11975.0,54.4251,54.4809,54.4158,54.453,11975.0
2023-05-01 11:40:00,58.53,58.59,58.47,58.56,12719.0,54.4344,54.4902,54.3786,54.4623,12719.0
2023-05-01 11:45:00,58.56,58.63,58.55,58.59,7288.0,54.4623,54.5274,54.453,54.4902,7288.0
2023-05-01 11:50:00,58.59,58.59,58.53,58.58,5728.0,54.4902,54.4902,54.4344,54.4809,5728.0
2023-05-01 11:55:00,58.57,58.58,58.51,58.58,4797.0,54.4716,54.4809,54.4158,54.4809,4797.0
2023-05-01 12:00:00,58.6,58.65,58.58,58.65,13907.0,54.4995,54.546,54.4809,54.546,13907.0
2023-05-01 12:05:00,58.66,58.72,58.65,58.72,6496.0,54.5553,54.6111,54.546,54.6111,6496.0
2023-05-01 12:10:00,58.73,58.73,58.6,58.69,18562.0,54.6204,54.6204,54.4995,54.5832,18562.0
2023-05-01 12:15:00,58.69,58.76,58.69,58.74,3693.0,54.5832,54.6483,54.5832,54.6297,3693.0
2023-05-01 12:20:00,58.73,58.78,58.72,58.77,6584.0,54.6204,54.6669,54.6111,54.6576,6584.0
2023-05-01 12:25:00,58.77,58.83,58.72,58.79,27927.0,54.6576,54.7134,54.6111,54.6762,27927.0
2023-05-01 12:30:00,58.79,58.84,58.74,58.83,8131.0,54.6762,54.7227,54.6297,54.7134,8131.0
2023-05-01 12:35:00,58.81,58.83,58.7,58.73,16971.0,54.6948,54.7134,54.5925,54.6204,16971.0
2023-05-01 12:40:00,58.71,58.71,58.64,58.66,9083.0,54.6018,54.6018,54.5367,54.5553,9083.0
2023-05-01 12:45:00,58.67,58.67,58.61,58.64,5532.0,54.5646,54.5646,54.5088,54.5367,5532.0
2023-05-01 12:50:00,58.66,58.73,58.64,58.71,3797.0,54.5553,54.6204,54.5367,54.6018,3797.0
2023-05-01 12:55:00,58.72,58.84,58.69,58.8,26839.0,54.6111,54.7227,54.5832,54.6855,26839.0
2023-05-01 13:00:00,58.8,58.86,58.76,58.77,29619.0,54.6855,54.7413,54.6483,54.6576,29619.0
2023-05-01 13:05:00,58.78,58.83,58.76,58.77,8721.0,54.6669,54.7134,54.6483,54.6576,8721.0
2023-05-01 13:10:00,58.79,58.84,58.77,58.81,11256.0,54.6762,54.7227,54.6576,54.6948,11256.0
2023-05-01 13:15:00,58.81,58.85,58.76,58.77,14952.0,54.6948,54.732,54.6483,54.6576,14952.0
2023-05-01 13:20:00,58.77,58.86,58.76,58.83,16153.0,54.6576,54.7413,54.6483,54.7134,16153.0
2023-05-01 13:25:00,58.83,58.83,58.68,58.68,9400.0,54.7134,54.7134,54.5739,54.5739,9400.0
2023-05-01 13:30:00,58.7,58.75,58.66,58.74,16421.0,54.5925,54.639,54.5553,54.6297,16421.0
2023-05-01 13:35:00,58.75,58.76,58.72,58.74,6475.0,54.639,54.6483,54.6111,54.6297,6475.0
2023-05-01 13:40:00,58.75,58.81,58.69,58.69,6451.0,54.639,54.6948,54.5832,54.5832,6451.0
2023-05-01 13:45:00,58.69,58.7,58.66,58.69,5712.0,54.5832,54.5925,54.5553,54.5832,5712.0
2023-05-01 13:50:00,58.68,58.69,58.58,58.59,4024.0,54.5739,54.5832,54.4809,54.4902,4024.0
2023-05-01 13:55:00,58.59,58.59,58.51,58.51,7736.0,54.4902,54.4902,54.4158,54.4158,7736.0
2023-05-01 14:00:00,58.54,58.62,58.52,58.57,8323.0,54.4437,54.5181,54.4251,54.4716,8323.0
2023-05-01 14:05:00,58.56,58.62,58.54,58.62,6916.0,54.4623,54.5181,54.4437,54.5181,6916.0
2023-05-01 14:10:00,58.65,58.67,58.57,58.59,6619.0,54.546,54.5646,54.4716,54.4902,6619.0
2023-05-01 14:15:00,58.58,58.63,58.52,58.55,11800.0,54.4809,54.5274,54.4251,54.453,11800.0
2023-05-01 14:20:00,58.52,58.61,58.51,58.57,10647.0,54.4251,54.5088,54.4158,54.4716,10647.0
2023-05-01 14:25:00,58.57,58.59,58.52,58.53,3100.0,54.4716,54.4902,54.4251,54.4344,3100.0
2023-05-01 14:30:00,58.53,58.53,58.3,58.33,13999.0,54.4344,54.4344,54.2205,54.2484,13999.0
2023-05-01 14:35:00,58.33,58.45,58.32,58.45,8604.0,54.2484,54.36,54.2391,54.36,8604.0
2023-05-01 14:40:00,58.47,58.58,58.41,58.55,6911.0,54.3786,54.4809,54.3228,54.453,6911.0
2023-05-01 14:45:00,58.55,58.59,58.54,58.57,5005.0,54.453,54.4902,54.4437,54.4716,5005.0
2023-05-01 14:50:00,58.57,58.6,58.51,58.57,7665.0,54.4716,54.4995,54.4158,54.4716,7665.0
2023-05-01 14:55:00,58.57,58.63,58.56,58.6,7252.0,54.4716,54.5274,54.4623,54.4995,7252.0
2023-05-01 15:00:00,58.61,58.64,58.51,58.53,9794.0,54.5088,54.5367,54.4158,54.4344,9794.0
2023-05-01 15:05:00,58.52,58.65,58.52,58.62,17212.0,54.4251,54.546,54.4251,54.5181,17212.0
2023-05-01 15:10:00,58.6,58.65,58.59,58.62,11822.0,54.4995,54.546,54.4902,54.5181,11822.0
2023-05-01 15:15:00,58.63,58.69,58.62,58.69,12269.0,54.5274,54.5832,54.5181,54.5832,12269.0
2023-05-01 15:20:00,58.69,58.77,58.69,58.71,15051.0,54.5832,54.6576,54.5832,54.6018,15051.0
2023-05-01 15:25:00,58.71,58.73,58.67,58.71,16908.0,54.6018,54.6204,54.5646,54.6018,16908.0
2023-05-01 15:30:00,58.72,58.85,58.71,58.77,29507.0,54.6111,54.732,54.6018,54.6576,29507.0
2023-05-01 15:35:00,58.77,58.8,58.74,58.77,12292.0,54.6576,54.6855,54.6297,54.6576,12292.0
2023-05-01 15:40:00,58.77,58.83,58.74,58.78,22806.0,54.6576,54.7134,54.6297,54.6669,22806.0
2023-05-01 15:45:00,58.78,58.89,58.78,58.89,64177.0,54.6669,54.7692,54.6669,54.7692,64177.0
2023-05-01 15:50:00,58.87,58.88,58.69,58.7,81519.0,54.7506,54.7599,54.5832,54.5925,81519.0
2023-05-01 15:55:00,58.69,58.69,58.56,58.56,168617.0,54.5832,54.5832,54.4623,54.4623,168617.0
2023-05-02 09:30:00,58.68,58.68,57.84,58.57,88311.0,54.5739,54.5739,53.7926,54.4716,88311.0
2023-05-02 09:35:00,58.52,58.59,58.16,58.35,7482.0,54.4251,54.4902,54.0903,54.267,7482.0
2023-05-02 09:40:00,58.41,58.44,58.26,58.38,7956.0,54.3228,54.3507,54.1833,54.2949,7956.0
2023-05-02 09:45:00,58.35,58.63,58.35,58.45,31047.0,54.267,54.5274,54.267,54.36,31047.0
2023-05-02 09:50:00,58.44,58.45,58.2,58.22,8606.0,54.3507,54.36,54.1275,54.1461,8606.0
2023-05-02 09:55:00,58.22,58.23,58.09,58.2,21133.0,54.1461,54.1554,54.0252,54.1275,21133.0
2023-05-02 10:00:00,58.21,58.32,58.11,58.13,45479.0,54.1368,54.2391,54.0438,54.0624,45479.0
2023-05-02 10:05:00,58.13,58.13,57.84,57.9,34182.0,54.0624,54.0624,53.7926,53.8484,34182.0
2023-05-02 10:10:00,57.91,57.92,57.62,57.77,51231.0,53.8577,53.867,53.588,53.7275,51231.0
2023-05-02 10:15:00,57.74,57.8,57.61,57.61,15084.0,53.6996,53.7554,53.5787,53.5787,15084.0
2023-05-02 10:20:00,57.59,57.62,57.32,57.32,21152.0,53.5601,53.588,53.309,53.309,21152.0
2023-05-02 10:25:00,57.31,57.55,57.31,57.43,20786.0,53.2997,53.5229,53.2997,53.4113,20786.0
2023-05-02 10:30:00,57.42,57.49,57.33,57.37,26236.0,53.402,53.4671,53.3183,53.3555,26236.0
2023-05-02 10:35:00,57.36,57.38,57.21,57.31,36675.0,53.3462,53.3648,53.2067,53.2997,36675.0
2023-05-02 10:40:00,57.29,57.38,57.24,57.27,15623.0,53.2811,53.3648,53.2346,53.2625,15623.0
2023-05-02 10:45:00,57.3,57.34,57.1,57.24,16251.0,53.2904,53.3276,53.1044,53.2346,16251.0
2023-05-02 10:50:00,57.25,57.31,57.06,57.16,9488.0,53.2439,53.2997,53.0672,53.1602,9488.0
2023-05-02 10:55:00,57.14,57.14,56.97,57.02,9724.0,53.1416,53.1416,52.9835,53.03,9724.0
2023-05-02 11:00:00,57.02,57.07,56.87,57.02,11403.0,53.03,53.0765,52.8905,53.03,11403.0
2023-05-02 11:05:00,57.02,57.05,56.88,56.93,8918.0,53.03,53.0579,52.8998,52.9463,8918.0
2023-05-02 11:10:00,56.97,57.03,56.94,56.96,6545.0,52.9835,53.0393,52.9556,52.9742,6545.0
2023-05-02 11:15:00,56.97,57.02,56.89,56.92,6537.0,52.9835,53.03,52.9091,52.937,6537.0
2023-05-02 11:20:00,56.94,56.97,56.82,56.92,7128.0,52.9556,52.9835,52.844,52.937,7128.0
2023-05-02 11:25:00,56.89,57.06,56.86,57.06,11410.0,52.9091,53.0672,52.8812,53.0672,11410.0
2023-05-02 11:30:00,57.06,57.19,57.05,57.17,18518.0,53.0672,53.1881,53.0579,53.1695,18518.0
2023-05-02 11:35:00,57.17,57.34,57.16,57.34,8096.0,53.1695,53.3276,53.1602,53.3276,8096.0
2023-05-02 11:40:00,57.34,57.43,57.3,57.3,5392.0,53.3276,53.4113,53.2904,53.2904,5392.0
2023-05-02 11:45:00,57.33,57.4,57.27,57.32,5784.0,53.3183,53.3834,53.2625,53.309,5784.0
2023-05-02 11:50:00,57.28,57.28,57.08,57.25,9685.0,53.2718,53.2718,53.0858,53.2439,9685.0
2023-05-02 11:55:00,57.24,57.26,57.15,57.2,5354.0,53.2346,53.2532,53.1509,53.1974,5354.0
2023-05-02 12:00:00,57.2,57.25,57.08,57.14,5110.0,53.1974,53.2439,53.0858,53.1416,5110.0
2023-05-02 12:05:00,57.13,57.18,57.11,57.12,3300.0,53.1323,53.1788,53.1137,53.123,3300.0
2023-05-02 12:10:00,57.11,57.18,57.08,57.18,6073.0,53.1137,53.1788,53.0858,53.1788,6073.0
2023-05-02 12:15:00,57.16,57.16,57.05,57.12,4657.0,53.1602,53.1602,53.0579,53.123,4657.0
2023-05-02 12:20:00,57.1,57.18,57.06,57.17,8575.0,53.1044,53.1788,53.0672,53.1695,8575.0
2023-05-02 12:25:00,57.17,57.21,57.15,57.17,2628.0,53.1695,53.2067,53.1509,53.1695,2628.0
2023-05-02 12:30:00,57.15,57.19,57.12,57.13,3410.0,53.1509,53.1881,53.123,53.1323,3410.0
2023-05-02 12:35:00,57.14,57.24,57.13,57.18,6678.0,53.1416,53.2346,53.1323,53.1788,6678.0
2023-05-02 12:40:00,57.19,57.21,57.13,57.21,4384.0,53.1881,53.2067,53.1323,53.2067,4384.0
2023-05-02 12:45:00,57.21,57.21,57.15,57.17,2742.0,53.2067,53.2067,53.1509,53.1695,2742.0
2023-05-02 12:50:00,57.17,57.3,57.17,57.27,2563.0,53.1695,53.2904,53.1695,53.2625,2563.0
2023-05-02 12:55:00,57.25,57.3,57.21,57.3,6994.0,53.2439,53.2904,53.2067,53.2904,6994.0
2023-05-02 13:00:00,57.27,57.27,57.22,57.23,5090.0,53.2625,53.2625,53.216,53.2253,5090.0
2023-05-02 13:05:00,57.23,57.27,57.22,57.25,4476.0,53.2253,53.2625,53.216,53.2439,4476.0
2023-05-02 13:10:00,57.21,57.26,57.17,57.17,3788.0,53.2067,53.2532,53.1695,53.1695,3788.0
2023-05-02 13:15:00,57.17,57.23,57.14,57.17,7310.0,53.1695,53.2253,53.1416,53.1695,7310.0
2023-05-02 13:20:00,57.18,57.18,57.12,57.14,3444.0,53.1788,53.1788,53.123,53.1416,3444.0
2023-05-02 13:25:00,57.15,57.19,57.11,57.13,6411.0,53.1509,53.1881,53.1137,53.1323,6411.0
2023-05-02 13:30:00,57.12,57.13,57.07,57.13,5402.0,53.123,53.1323,53.0765,53.1323,5402.0
2023-05-02 13:35:00,57.11,57.14,57.1,57.14,3490.0,53.1137,53.1416,53.1044,53.1416,3490.0
2023-05-02 13:40:00,57.11,57.12,57.0,57.07,3413.0,53.1137,53.123,53.0114,53.0765,3413.0
2023-05-02 13:45:00,57.08,57.11,57.07,57.11,3932.0,53.0858,53.1137,53.0765,53.1137,3932.0
2023-05-02 13:50:00,57.13,57.21,57.12,57.19,8898.0,53.1323,53.2067,53.123,53.1881,8898.0
2023-05-02 13:55:00,57.19,57.21,57.04,57.05,9859.0,53.1881,53.2067,53.0486,53.0579,9859.0
2023-05-02 14:00:00,57.02,57.06,56.91,57.06,16838.0,53.03,53.0672,52.9277,53.0672,16838.0
2023-05-02 14:05:00,57.02,57.02,56.9,56.95,5044.0,53.03,53.03,52.9184,52.9649,5044.0
2023-05-02 14:10:00,56.94,56.94,56.75,56.77,5183.0,52.9556,52.9556,52.7789,52.7975,5183.0
2023-05-02 14:15:00,56.77,56.86,56.74,56.86,8980.0,52.7975,52.8812,52.7696,52.8812,8980.0
2023-05-02 14:20:00,56.85,56.87,56.78,56.82,7811.0,52.8719,52.8905,52.8068,52.844,7811.0
2023-05-02 14:25:00,56.8,56.83,56.76,56.82,7447.0,52.8254,52.8533,52.7882,52.844,7447.0
2023-05-02 14:30:00,56.81,56.87,56.77,56.8,9221.0,52.8347,52.8905,52.7975,52.8254,9221.0
2023-05-02 14:35:00,56.8,56.94,56.8,56.91,7554.0,52.8254,52.9556,52.8254,52.9277,7554.0
2023-05-02 14:40:00,56.93,56.99,56.92,56.97,13157.0,52.9463,53.0021,52.937,52.9835,13157.0
2023-05-02 14:45:00,56.97,57.08,56.96,57.07,8688.0,52.9835,53.0858,52.9742,53.0765,8688.0
2023-05-02 14:50:00,57.06,57.12,57.04,57.05,7019.0,53.0672,53.123,53.0486,53.0579,7019.0
2023-05-02 14:55:00,57.02,57.1,57.01,57.05,8238.0,53.03,53.1044,53.0207,53.0579,8238.0
2023-05-02 15:00:00,57.05,57.07,56.99,57.04,9363.0,53.0579,53.0765,53.0021,53.0486,9363.0
2023-05-02 15:05:00,57.03,57.07,57.02,57.07,7862.0,53.0393,53.0765,53.03,53.0765,7862.0
2023-05-02 15:10:00,57.07,57.21,57.07,57.19,8027.0,53.0765,53.2067,53.0765,53.1881,8027.0
2023-05-02 15:15:00,57.2,57.21,57.06,57.15,8649.0,53.1974,53.2067,53.0672,53.1509,8649.0
2023-05-02 15:20:00,57.12,57.17,57.06,57.13,7916.0,53.123,53.1695,53.0672,53.1323,7916.0
2023-05-02 15:25:00,57.15,57.16,57.07,57.14,12734.0,53.1509,53.1602,53.0765,53.1416,12734.0
2023-05-02 15:30:00,57.13,57.14,56.99,57.03,21235.0,53.1323,53.1416,53.0021,53.0393,21235.0
2023-05-02 15:35:00,57.02,57.15,57.0,57.11,17316.0,53.03,53.1509,53.0114,53.1137,17316.0
2023-05-02 15:40:00,57.12,57.15,57.05,57.11,16762.0,53.123,53.1509,53.0579,53.1137,16762.0
2023-05-02 15:45:00,57.12,57.12,57.0,57.05,20005.0,53.123,53.123,53.0114,53.0579,20005.0
2023-05-02 15:50:00,57.03,57.11,57.01,57.03,42883.0,53.0393,53.1137,53.0207,53.0393,42883.0
2023-05-02 15:55:00,57.01,57.02,56.84,56.85,120505.0,53.0207,53.03,52.8626,52.8719,120505.0
2023-05-03 09:30:00,57.11,57.12,56.89,56.9,20345.0,53.1137,53.123,52.9091,52.9184,20345.0
2023-05-03 09:35:00,56.96,57.19,56.92,57.12,10184.0,52.9742,53.1881,52.937,53.123,10184.0
2023-05-03 09:40:00,57.09,57.12,56.82,57.06,23298.0,53.0951,53.123,52.844,53.0672,23298.0
2023-05-03 09:45:00,57.07,57.27,57.01,57.24,8974.0,53.0765,53.2625,53.0207,53.2346,8974.0
2023-05-03 09:50:00,57.27,57.6,57.27,57.48,7377.0,53.2625,53.5694,53.2625,53.4578,7377.0
2023-05-03 09:55:00,57.46,57.64,57.4,57.56,22302.0,53.4392,53.6066,53.3834,53.5322,22302.0
2023-05-03 10:00:00,57.55,57.68,57.53,57.62,19238.0,53.5229,53.6438,53.5043,53.588,19238.0
2023-05-03 10:05:00,57.67,57.74,57.57,57.63,13027.0,53.6345,53.6996,53.5415,53.5973,13027.0
2023-05-03 10:10:00,57.71,57.72,57.28,57.31,26588.0,53.6717,53.681,53.2718,53.2997,26588.0
2023-05-03 10:15:00,57.28,57.49,57.24,57.24,16954.0,53.2718,53.4671,53.2346,53.2346,16954.0
2023-05-03 10:20:00,57.25,57.25,57.1,57.1,9964.0,53.2439,53.2439,53.1044,53.1044,9964.0
2023-05-03 10:25:00,57.12,57.14,56.94,57.02,7972.0,53.123,53.1416,52.9556,53.03,7972.0
2023-05-03 10:30:00,57.0,57.12,56.83,57.04,14108.0,53.0114,53.123,52.8533,53.0486,14108.0
2023-05-03 10:35:00,57.04,57.13,56.93,56.95,5178.0,53.0486,53.1323,52.9463,52.9649,5178.0
2023-05-03 10:40:00,56.92,56.94,56.81,56.83,6672.0,52.937,52.9556,52.8347,52.8533,6672.0
2023-05-03 10:45:00,56.83,56.84,56.63,56.74,8378.0,52.8533,52.8626,52.6673,52.7696,8378.0
2023-05-03 10:50:00,56.77,56.81,56.63,56.63,7895.0,52.7975,52.8347,52.6673,52.6673,7895.0
2023-05-03 10:55:00,56.65,56.73,56.63,56.68,9186.0,52.6859,52.7603,52.6673,52.7138,9186.0
2023-05-03 11:00:00,56.7,56.7,56.52,56.59,12031.0,52.7324,52.7324,52.565,52.6301,12031.0
2023-05-03 11:05:00,56.59,56.6,56.45,56.47,8733.0,52.6301,52.6394,52.4999,52.5185,8733.0
2023-05-03 11:10:00,56.45,56.46,56.4,56.45,10843.0,52.4999,52.5092,52.4534,52.4999,10843.0
2023-05-03 11:15:00,56.43,56.5,56.41,56.46,8933.0,52.4813,52.5464,52.4627,52.5092,8933.0
2023-05-03 11:20:00,56.49,56.49,56.43,56.47,7701.0,52.5371,52.5371,52.4813,52.5185,7701.0
2023-05-03 11:25:00,56.47,56.47,56.29,56.36,8581.0,52.5185,52.5185,52.3511,52.4162,8581.0
2023-05-03 11:30:00,56.36,56.36,56.29,56.33,6785.0,52.4162,52.4162,52.3511,52.3883,6785.0
2023-05-03 11:35:00,56.35,56.39,56.28,56.3,6446.0,52.4069,52.4441,52.3418,52.3604,6446.0
2023-05-03 11:40:00,56.28,56.39,56.27,56.34,14033.0,52.3418,52.4441,52.3325,52.3976,14033.0
2023-05-03 11:45:00,56.37,56.38,56.33,56.34,4662.0,52.4255,52.4348,52.3883,52.3976,4662.0
2023-05-03 11:50:00,56.34,56.34,56.21,56.22,9898.0,52.3976,52.3976,52.2767,52.286,9898.0
2023-05-03 11:55:00,56.23,56.29,56.21,56.26,7217.0,52.2953,52.3511,52.2767,52.3232,7217.0
2023-05-03 12:00:00,56.29,56.36,56.28,56.35,6962.0,52.3511,52.4162,52.3418,52.4069,6962.0
2023-05-03 12:05:00,56.35,56.42,56.34,56.4,4666.0,52.4069,52.472,52.3976,52.4534,4666.0
2023-05-03 12:10:00,56.4,56.41,56.26,56.31,8389.0,52.4534,52.4627,52.3232,52.3697,8389.0
2023-05-03 12:15:00,56.3,56.31,56.27,56.28,6101.0,52.3604,52.3697,52.3325,52.3418,6101.0
2023-05-03 12:20:00,56.27,56.32,56.23,56.31,12885.0,52.3325,52.379,52.2953,52.3697,12885.0
2023-05-03 12:25:00,56.3,56.49,56.29,56.48,15420.0,52.3604,52.5371,52.3511,52.5278,15420.0
2023-05-03 12:30:00,56.48,56.48,56.4,56.4,10265.0,52.5278,52.5278,52.4534,52.4534,10265.0
2023-05-03 12:35:00,56.4,56.49,56.38,56.43,7257.0,52.4534,52.5371,52.4348,52.4813,7257.0
2023-05-03 12:40:00,56.42,56.57,56.35,56.47,14834.0,52.472,52.6115,52.4069,52.5185,14834.0
2023-05-03 12:45:00,56.42,56.44,56.3,56.35,12337.0,52.472,52.4906,52.3604,52.4069,12337.0
2023-05-03 12:50:00,56.35,56.61,56.35,56.59,12106.0,52.4069,52.6487,52.4069,52.6301,12106.0
2023-05-03 12:55:00,56.59,56.6,56.54,56.57,5690.0,52.6301,52.6394,52.5836,52.6115,5690.0
2023-05-03 13:00:00,56.58,56.72,56.58,56.71,8681.0,52.6208,52.751,52.6208,52.7417,8681.0
2023-05-03 13:05:00,56.72,56.75,56.67,56.75,12013.0,52.751,52.7789,52.7045,52.7789,12013.0
2023-05-03 13:10:00,56.76,56.93,56.76,56.93,21468.0,52.7882,52.9463,52.7882,52.9463,21468.0
2023-05-03 13:15:00,56.92,56.95,56.88,56.89,22900.0,52.937,52.9649,52.8998,52.9091,22900.0
2023-05-03 13:20:00,56.9,56.9,56.78,56.87,13102.0,52.9184,52.9184,52.8068,52.8905,13102.0
2023-05-03 13:25:00,56.88,56.96,56.87,56.95,9775.0,52.8998,52.9742,52.8905,52.9649,9775.0
2023-05-03 13:30:00,56.95,57.07,56.94,57.01,7268.0,52.9649,53.0765,52.9556,53.0207,7268.0
2023-05-03 13:35:00,57.0,57.01,56.79,56.82,6699.0,53.0114,53.0207,52.8161,52.844,6699.0
2023-05-03 13:40:00,56.78,56.85,56.74,56.8,8619.0,52.8068,52.8719,52.7696,52.8254,8619.0
2023-05-03 13:45:00,56.79,56.79,56.64,56.64,11536.0,52.8161,52.8161,52.6766,52.6766,11536.0
2023-05-03 13:50:00,56.67,56.77,56.63,56.77,8092.0,52.7045,52.7975,52.6673,52.7975,8092.0
2023-05-03 13:55:00,56.78,56.88,56.78,56.83,10847.0,52.8068,52.8998,52.8068,52.8533,10847.0
2023-05-03 14:00:00,56.81,57.14,56.63,56.89,18119.0,52.8347,53.1416,52.6673,52.9091,18119.0
2023-05-03 14:05:00,56.85,57.01,56.71,56.88,10070.0,52.8719,53.0207,52.7417,52.8998,10070.0
2023-05-03 14:10:00,56.77,56.85,56.68,56.85,5427.0,52.7975,52.8719,52.7138,52.8719,5427.0
2023-05-03 14:15:00,56.96,56.97,56.86,56.95,3148.0,52.9742,52.9835,52.8812,52.9649,3148.0
2023-05-03 14:20:00,56.9,57.01,56.87,56.97,7280.0,52.9184,53.0207,52.8905,52.9835,7280.0
2023-05-03 14:25:00,56.95,57.12,56.89,56.89,5201.0,52.9649,53.123,52.9091,52.9091,5201.0
2023-05-03 14:30:00,56.9,57.02,56.82,56.85,17018.0,52.9184,53.03,52.844,52.8719,17018.0
2023-05-03 14:35:00,56.8,57.0,56.55,56.94,13614.0,52.8254,53.0114,52.5929,52.9556,13614.0
2023-05-03 14:40:00,56.95,57.18,56.75,56.86,26858.0,52.9649,53.1788,52.7789,52.8812,26858.0
2023-05-03 14:45:00,56.86,57.01,56.85,56.87,8286.0,52.8812,53.0207,52.8719,52.8905,8286.0
2023-05-03 14:50:00,56.84,56.88,56.58,56.8,13956.0,52.8626,52.8998,52.6208,52.8254,13956.0
2023-05-03 14:55:00,56.77,57.01,56.77,56.98,11624.0,52.7975,53.0207,52.7975,52.9928,11624.0
2023-05-03 15:00:00,56.97,57.01,56.8,56.95,11605.0,52.9835,53.0207,52.8254,52.9649,11605.0
2023-05-03 15:05:00,56.9,57.08,56.68,56.73,24447.0,52.9184,53.0858,52.7138,52.7603,24447.0
2023-05-03 15:10:00,56.64,56.7,56.48,56.51,18166.0,52.6766,52.7324,52.5278,52.5557,18166.0
2023-05-03 15:15:00,56.47,56.56,56.37,56.47,9312.0,52.5185,52.6022,52.4255,52.5185,9312.0
2023-05-03 15:20:00,56.35,56.47,56.14,56.4,22432.0,52.4069,52.5185,52.2116,52.4534,22432.0
2023-05-03 15:25:00,56.42,56.51,56.1,56.14,19781.0,52.472,52.5557,52.1744,52.2116,19781.0
2023-05-03 15:30:00,56.08,56.14,55.96,56.14,29889.0,52.1558,52.2116,52.0442,52.2116,29889.0
2023-05-03 15:35:00,56.15,56.2,56.09,56.11,20082.0,52.2209,52.2674,52.1651,52.1837,20082.0
2023-05-03 15:40:00,56.09,56.16,56.0,56.09,28022.0,52.1651,52.2302,52.0814,52.1651,28022.0
2023-05-03 15:45:00,56.08,56.17,56.02,56.05,23039.0,52.1558,52.2395,52.1,52.1279,23039.0
2023-05-03 15:50:00,56.05,56.17,55.89,55.95,98314.0,52.1279,52.2395,51.9791,52.0349,98314.0
2023-05-03 15:55:00,55.93,55.96,55.79,55.93,249212.0,52.0163,52.0442,51.8861,52.0163,249212.0
2023-05-04 09:30:00,55.7,55.8,55.43,55.76,22469.0,51.8024,51.8954,51.5513,51.8582,22469.0
2023-05-04 09:35:00,55.76,55.81,55.24,55.28,6678.0,51.8582,51.9047,51.3746,51.4118,6678.0
2023-05-04 09:40:00,55.19,55.27,55.09,55.12,3905.0,51.3281,51.4025,51.2351,51.263,3905.0
2023-05-04 09:45:00,55.17,55.3,55.11,55.29,6733.0,51.3095,51.4304,51.2537,51.4211,6733.0
2023-05-04 09:50:00,55.26,55.37,55.1,55.34,5798.0,51.3932,51.4955,51.2444,51.4676,5798.0
2023-05-04 09:55:00,55.38,55.42,55.23,55.26,3564.0,51.5048,51.542,51.3653,51.3932,3564.0
2023-05-04 10:00:00,55.22,55.36,55.14,55.16,17909.0,51.356,51.4862,51.2816,51.3002,17909.0
2023-05-04 10:05:00,55.17,55.26,55.08,55.13,5604.0,51.3095,51.3932,51.2258,51.2723,5604.0
2023-05-04 10:10:00,55.18,55.18,55.06,55.09,4602.0,51.3188,51.3188,51.2072,51.2351,4602.0
2023-05-04 10:15:00,55.19,55.19,54.97,55.13,10591.0,51.3281,51.3281,51.1235,51.2723,10591.0
2023-05-04 10:20:00,55.1,55.12,54.97,55.07,4794.0,51.2444,51.263,51.1235,51.2165,4794.0
2023-05-04 10:25:00,55.07,55.15,54.99,55.01,6479.0,51.2165,51.2909,51.1421,51.1607,6479.0
2023-05-04 10:30:00,54.97,55.04,54.95,55.03,3882.0,51.1235,51.1886,51.1049,51.1793,3882.0
2023-05-04 10:35:00,55.04,55.2,55.02,55.03,3810.0,51.1886,51.3374,51.17,51.1793,3810.0
2023-05-04 10:40:00,55.02,55.14,54.96,54.96,4682.0,51.17,51.2816,51.1142,51.1142,4682.0
2023-05-04 10:45:00,54.93,55.21,54.93,55.07,4342.0,51.0863,51.3467,51.0863,51.2165,4342.0
2023-05-04 10:50:00,55.06,55.19,55.04,55.16,5402.0,51.2072,51.3281,51.1886,51.3002,5402.0
2023-05-04 10:55:00,55.22,55.22,55.0,55.0,4631.0,51.356,51.356,51.1514,51.1514,4631.0
2023-05-04 11:00:00,54.94,55.06,54.94,54.96,2181.0,51.0956,51.2072,51.0956,51.1142,2181.0
2023-05-04 11:05:00,55.02,55.36,55.02,55.33,9685.0,51.17,51.4862,51.17,51.4583,9685.0
2023-05-04 11:10:00,55.27,55.37,55.23,55.33,4974.0,51.4025,51.4955,51.3653,51.4583,4974.0
2023-05-04 11:15:00,55.37,55.39,55.18,55.26,4593.0,51.4955,51.5141,51.3188,51.3932,4593.0
2023-05-04 11:20:00,55.28,55.28,55.14,55.16,6764.0,51.4118,51.4118,51.2816,51.3002,6764.0
2023-05-04 11:25:00,55.19,55.22,55.09,55.09,2036.0,51.3281,51.356,51.2351,51.2351,2036.0
2023-05-04 11:30:00,55.07,55.14,55.04,55.1,3625.0,51.2165,51.2816,51.1886,51.2444,3625.0
2023-05-04 11:35:00,55.1,55.16,55.06,55.11,3019.0,51.2444,51.3002,51.2072,51.2537,3019.0
2023-05-04 11:40:00,55.16,55.17,55.11,55.13,4371.0,51.3002,51.3095,51.2537,51.2723,4371.0
2023-05-04 11:45:00,55.12,55.2,55.12,55.18,55162.0,51.263,51.3374,51.263,51.3188,55162.0
2023-05-04 11:50:00,55.19,55.26,55.09,55.14,5958.0,51.3281,51.3932,51.2351,51.2816,5958.0
2023-05-04 11:55:00,55.12,55.22,55.09,55.16,2695.0,51.263,51.356,51.2351,51.3002,2695.0
2023-05-04 12:00:00,55.1,55.23,55.07,55.19,4496.0,51.2444,51.3653,51.2165,51.3281,4496.0
2023-05-04 12:05:00,55.15,55.17,55.11,55.16,1955.0,51.2909,51.3095,51.2537,51.3002,1955.0
2023-05-04 12:10:00,55.14,55.25,55.14,55.25,5083.0,51.2816,51.3839,51.2816,51.3839,5083.0
2023-05-04 12:15:00,55.24,55.3,55.0,55.22,107172.0,51.3746,51.4304,51.1514,51.356,107172.0
2023-05-04 12:20:00,55.25,55.4,55.24,55.39,6987.0,51.3839,51.5234,51.3746,51.5141,6987.0
2023-05-04 12:25:00,55.42,55.44,55.19,55.27,110591.0,51.542,51.5606,51.3281,51.4025,110591.0
2023-05-04 12:30:00,55.32,55.34,54.99,54.99,13329.0,51.449,51.4676,51.1421,51.1421,13329.0
2023-05-04 12:35:00,54.96,54.99,54.77,54.81,9517.0,51.1142,51.1421,50.9375,50.9747,9517.0
2023-05-04 12:40:00,54.8,54.81,54.51,54.51,6485.0,50.9654,50.9747,50.6957,50.6957,6485.0
2023-05-04 12:45:00,54.52,54.69,54.52,54.63,11957.0,50.705,50.8631,50.705,50.8073,11957.0
2023-05-04 12:50:00,54.64,54.65,54.47,54.51,8429.0,50.8166,50.8259,50.6585,50.6957,8429.0
2023-05-04 12:55:00,54.53,54.75,54.52,54.75,11668.0,50.7143,50.9189,50.705,50.9189,11668.0
2023-05-04 13:00:00,54.78,54.8,54.7,54.75,5571.0,50.9468,50.9654,50.8724,50.9189,5571.0
2023-05-04 13:05:00,54.76,54.95,54.75,54.94,4480.0,50.9282,51.1049,50.9189,51.0956,4480.0
2023-05-04 13:10:00,54.96,55.0,54.78,54.87,23199.0,51.1142,51.1514,50.9468,51.0305,23199.0
2023-05-04 13:15:00,54.9,54.91,54.76,54.77,4710.0,51.0584,51.0677,50.9282,50.9375,4710.0
2023-05-04 13:20:00,54.79,54.97,54.79,54.93,6358.0,50.9561,51.1235,50.9561,51.0863,6358.0
2023-05-04 13:25:00,54.92,54.93,54.77,54.85,7509.0,51.077,51.0863,50.9375,51.0119,7509.0
2023-05-04 13:30:00,54.87,54.97,54.86,54.95,5609.0,51.0305,51.1235,51.0212,51.1049,5609.0
2023-05-04 13:35:00,54.94,55.11,54.94,55.05,10651.0,51.0956,51.2537,51.0956,51.1979,10651.0
2023-05-04 13:40:00,55.01,55.03,54.94,54.98,7198.0,51.1607,51.1793,51.0956,51.1328,7198.0
2023-05-04 13:45:00,55.02,55.12,54.98,55.02,13680.0,51.17,51.263,51.1328,51.17,13680.0
2023-05-04 13:50:00,55.01,55.01,54.91,54.97,8108.0,51.1607,51.1607,51.0677,51.1235,8108.0
2023-05-04 13:55:00,54.97,55.09,54.97,55.04,9544.0,51.1235,51.2351,51.1235,51.1886,9544.0
2023-05-04 14:00:00,55.03,55.07,54.98,55.02,9695.0,51.1793,51.2165,51.1328,51.17,9695.0
2023-05-04 14:05:00,55.02,55.07,54.98,55.06,7039.0,51.17,51.2165,51.1328,51.2072,7039.0
2023-05-04 14:10:00,55.04,55.06,54.95,55.04,7514.0,51.1886,51.2072,51.1049,51.1886,7514.0
2023-05-04 14:15:00,55.03,55.09,55.01,55.07,9977.0,51.1793,51.2351,51.1607,51.2165,9977.0
2023-05-04 14:20:00,55.09,55.09,54.91,54.92,7872.0,51.2351,51.2351,51.0677,51.077,7872.0
2023-05-04 14:25:00,54.91,54.94,54.83,54.85,6051.0,51.0677,51.0956,50.9933,51.0119,6051.0
2023-05-04 14:30:00,54.83,54.84,54.75,54.81,10297.0,50.9933,51.0026,50.9189,50.9747,10297.0
2023-05-04 14:35:00,54.8,54.9,54.78,54.78,10873.0,50.9654,51.0584,50.9468,50.9468,10873.0
2023-05-04 14:40:00,54.78,54.82,54.73,54.73,7153.0,50.9468,50.984,50.9003,50.9003,7153.0
2023-05-04 14:45:00,54.73,54.78,54.65,54.68,7441.0,50.9003,50.9468,50.8259,50.8538,7441.0
2023-05-04 14:50:00,54.68,54.82,54.67,54.81,9104.0,50.8538,50.984,50.8445,50.9747,9104.0
2023-05-04 14:55:00,54.8,54.89,54.79,54.88,8782.0,50.9654,51.0491,50.9561,51.0398,8782.0
2023-05-04 15:00:00,54.89,55.07,54.89,55.06,10194.0,51.0491,51.2165,51.0491,51.2072,10194.0
2023-05-04 15:05:00,55.07,55.15,55.05,55.09,12738.0,51.2165,51.2909,51.1979,51.2351,12738.0
2023-05-04 15:10:00,55.08,55.09,54.94,54.94,9698.0,51.2258,51.2351,51.0956,51.0956,9698.0
2023-05-04 15:15:00,54.94,54.94,54.85,54.9,10903.0,51.0956,51.0956,51.0119,51.0584,10903.0
2023-05-04 15:20:00,54.9,54.95,54.87,54.93,18193.0,51.0584,51.1049,51.0305,51.0863,18193.0
2023-05-04 15:25:00,54.92,55.02,54.92,54.98,15509.0,51.077,51.17,51.077,51.1328,15509.0
2023-05-04 15:30:00,54.97,55.03,54.95,55.02,11710.0,51.1235,51.1793,51.1049,51.17,11710.0
2023-05-04 15:35:00,55.01,55.16,54.98,55.11,21652.0,51.1607,51.3002,51.1328,51.2537,21652.0
2023-05-04 15:40:00,55.11,55.14,55.0,55.03,19941.0,51.2537,51.2816,51.1514,51.1793,19941.0
2023-05-04 15:45:00,55.02,55.12,54.97,55.12,34226.0,51.17,51.263,51.1235,51.263,34226.0
2023-05-04 15:50:00,55.11,55.14,54.99,55.13,53362.0,51.2537,51.2816,51.1421,51.2723,53362.0
2023-05-04 15:55:00,55.14,55.25,55.1,55.13,112587.0,51.2816,51.3839,51.2444,51.2723,112587.0
2023-05-05 09:30:00,55.9,55.92,55.57,55.73,18211.0,51.9884,52.007,51.6815,51.8303,18211.0
2023-05-05 09:35:00,55.73,55.85,55.66,55.85,3585.0,51.8303,51.9419,51.7652,51.9419,3585.0
2023-05-05 09:40:00,55.82,55.91,55.79,55.82,8482.0,51.914,51.9977,51.8861,51.914,8482.0
2023-05-05 09:45:00,55.91,56.0,55.84,55.96,18922.0,51.9977,52.0814,51.9326,52.0442,18922.0
2023-05-05 09:50:00,55.97,55.97,55.75,55.8,5414.0,52.0535,52.0535,51.8489,51.8954,5414.0
2023-05-05 09:55:00,55.79,55.86,55.75,55.81,8019.0,51.8861,51.9512,51.8489,51.9047,8019.0
2023-05-05 10:00:00,55.83,55.94,55.7,55.79,7984.0,51.9233,52.0256,51.8024,51.8861,7984.0
2023-05-05 10:05:00,55.81,55.87,55.76,55.77,6048.0,51.9047,51.9605,51.8582,51.8675,6048.0
2023-05-05 10:10:00,55.75,55.79,55.64,55.64,6111.0,51.8489,51.8861,51.7466,51.7466,6111.0
2023-05-05 10:15:00,55.65,55.65,55.38,55.41,10588.0,51.7559,51.7559,51.5048,51.5327,10588.0
2023-05-05 10:20:00,55.38,55.48,55.21,55.22,14667.0,51.5048,51.5978,51.3467,51.356,14667.0
2023-05-05 10:25:00,55.19,55.2,55.04,55.06,7817.0,51.3281,51.3374,51.1886,51.2072,7817.0
2023-05-05 10:30:00,55.08,55.14,54.94,55.05,29684.0,51.2258,51.2816,51.0956,51.1979,29684.0
2023-05-05 10:35:00,55.08,55.26,55.06,55.26,45482.0,51.2258,51.3932,51.2072,51.3932,45482.0
2023-05-05 10:40:00,55.24,55.32,55.06,55.15,38542.0,51.3746,51.449,51.2072,51.2909,38542.0
2023-05-05 10:45:00,55.17,55.33,55.13,55.33,13265.0,51.3095,51.4583,51.2723,51.4583,13265.0
2023-05-05 10:50:00,55.35,55.44,55.31,55.4,4587.0,51.4769,51.5606,51.4397,51.5234,4587.0
2023-05-05 10:55:00,55.4,55.45,55.36,55.42,5473.0,51.5234,51.5699,51.4862,51.542,5473.0
2023-05-05 11:00:00,55.46,55.56,55.46,55.56,2030.0,51.5792,51.6722,51.5792,51.6722,2030.0
2023-05-05 11:05:00,55.55,55.66,55.46,55.56,26219.0,51.6629,51.7652,51.5792,51.6722,26219.0
2023-05-05 11:10:00,55.57,55.61,55.53,55.56,3218.0,51.6815,51.7187,51.6443,51.6722,3218.0
2023-05-05 11:15:00,55.56,55.57,55.44,55.46,3965.0,51.6722,51.6815,51.5606,51.5792,3965.0
2023-05-05 11:20:00,55.52,55.58,55.45,55.58,6323.0,51.635,51.6908,51.5699,51.6908,6323.0
2023-05-05 11:25:00,55.57,55.59,55.55,55.59,2737.0,51.6815,51.7001,51.6629,51.7001,2737.0
2023-05-05 11:30:00,55.59,55.62,55.55,55.61,3216.0,51.7001,51.728,51.6629,51.7187,3216.0
2023-05-05 11:35:00,55.62,55.65,55.58,55.61,4029.0,51.728,51.7559,51.6908,51.7187,4029.0
2023-05-05 11:40:00,55.58,55.58,55.46,55.49,3401.0,51.6908,51.6908,51.5792,51.6071,3401.0
2023-05-05 11:45:00,55.5,55.63,55.49,55.59,2872.0,51.6164,51.7373,51.6071,51.7001,2872.0
2023-05-05 11:50:00,55.58,55.6,55.54,55.54,3222.0,51.6908,51.7094,51.6536,51.6536,3222.0
2023-05-05 11:55:00,55.53,55.54,55.46,55.52,2611.0,51.6443,51.6536,51.5792,51.635,2611.0
2023-05-05 12:00:00,55.51,55.57,55.51,55.51,2205.0,51.6257,51.6815,51.6257,51.6257,2205.0
2023-05-05 12:05:00,55.5,55.5,55.45,55.5,2378.0,51.6164,51.6164,51.5699,51.6164,2378.0
2023-05-05 12:10:00,55.52,55.57,55.52,55.57,2653.0,51.635,51.6815,51.635,51.6815,2653.0
2023-05-05 12:15:00,55.57,55.59,55.53,55.57,5757.0,51.6815,51.7001,51.6443,51.6815,5757.0
2023-05-05 12:20:00,55.59,55.67,55.57,55.66,7946.0,51.7001,51.7745,51.6815,51.7652,7946.0
2023-05-05 12:25:00,55.66,55.67,55.58,55.58,6045.0,51.7652,51.7745,51.6908,51.6908,6045.0
2023-05-05 12:30:00,55.58,55.64,55.56,55.63,2068.0,51.6908,51.7466,51.6722,51.7373,2068.0
2023-05-05 12:35:00,55.6,55.6,55.52,55.59,6995.0,51.7094,51.7094,51.635,51.7001,6995.0
2023-05-05 12:40:00,55.57,55.61,55.53,55.57,3347.0,51.6815,51.7187,51.6443,51.6815,3347.0
2023-05-05 12:45:00,55.55,55.56,55.41,55.46,5918.0,51.6629,51.6722,51.5327,51.5792,5918.0
2023-05-05 12:50:00,55.49,55.56,55.48,55.56,8811.0,51.6071,51.6722,51.5978,51.6722,8811.0
2023-05-05 12:55:00,55.57,55.73,55.57,55.71,4637.0,51.6815,51.8303,51.6815,51.8117,4637.0
2023-05-05 13:00:00,55.74,55.77,55.69,55.72,8726.0,51.8396,51.8675,51.7931,51.821,8726.0
2023-05-05 13:05:00,55.73,55.82,55.73,55.82,5842.0,51.8303,51.914,51.8303,51.914,5842.0
2023-05-05 13:10:00,55.82,55.9,55.8,55.84,22595.0,51.914,51.9884,51.8954,51.9326,22595.0
2023-05-05 13:15:00,55.85,55.9,55.79,55.84,9407.0,51.9419,51.9884,51.8861,51.9326,9407.0
2023-05-05 13:20:00,55.84,55.9,55.83,55.9,13607.0,51.9326,51.9884,51.9233,51.9884,13607.0
2023-05-05 13:25:00,55.89,55.95,55.89,55.92,9142.0,51.9791,52.0349,51.9791,52.007,9142.0
2023-05-05 13:30:00,55.94,56.02,55.93,56.02,10734.0,52.0256,52.1,52.0163,52.1,10734.0
2023-05-05 13:35:00,56.05,56.1,56.03,56.05,6441.0,52.1279,52.1744,52.1093,52.1279,6441.0
2023-05-05 13:40:00,56.05,56.1,56.03,56.08,11892.0,52.1279,52.1744,52.1093,52.1558,11892.0
2023-05-05 13:45:00,56.09,56.09,56.02,56.06,18745.0,52.1651,52.1651,52.1,52.1372,18745.0
2023-05-05 13:50:00,56.08,56.1,56.01,56.06,10465.0,52.1558,52.1744,52.0907,52.1372,10465.0
2023-05-05 13:55:00,56.05,56.11,56.04,56.11,7338.0,52.1279,52.1837,52.1186,52.1837,7338.0
2023-05-05 14:00:00,56.11,56.2,56.1,56.18,9913.0,52.1837,52.2674,52.1744,52.2488,9913.0
2023-05-05 14:05:00,56.19,56.22,56.18,56.19,5667.0,52.2581,52.286,52.2488,52.2581,5667.0
2023-05-05 14:10:00,56.19,56.24,56.17,56.22,9216.0,52.2581,52.3046,52.2395,52.286,9216.0
2023-05-05 14:15:00,56.26,56.26,56.12,56.12,14689.0,52.3232,52.3232,52.193,52.193,14689.0
2023-05-05 14:20:00,56.12,56.17,56.07,56.12,8818.0,52.193,52.2395,52.1465,52.193,8818.0
2023-05-05 14:25:00,56.12,56.28,56.12,56.26,7008.0,52.193,52.3418,52.193,52.3232,7008.0
2023-05-05 14:30:00,56.27,56.28,56.2,56.24,7645.0,52.3325,52.3418,52.2674,52.3046,7645.0
2023-05-05 14:35:00,56.26,56.33,56.23,56.33,4778.0,52.3232,52.3883,52.2953,52.3883,4778.0
2023-05-05 14:40:00,56.33,56.39,56.33,56.37,4714.0,52.3883,52.4441,52.3883,52.4255,4714.0
2023-05-05 14:45:00,56.38,56.44,56.36,56.41,7407.0,52.4348,52.4906,52.4162,52.4627,7407.0
2023-05-05 14:50:00,56.43,56.46,56.42,56.45,6907.0,52.4813,52.5092,52.472,52.4999,6907.0
2023-05-05 14:55:00,56.46,56.51,56.44,56.45,14938.0,52.5092,52.5557,52.4906,52.4999,14938.0
2023-05-05 15:00:00,56.46,56.51,56.43,56.48,6255.0,52.5092,52.5557,52.4813,52.5278,6255.0
2023-05-05 15:05:00,56.47,56.47,56.32,56.32,9404.0,52.5185,52.5185,52.379,52.379,9404.0
2023-05-05 15:10:00,56.33,56.33,56.24,56.24,8080.0,52.3883,52.3883,52.3046,52.3046,8080.0
2023-05-05 15:15:00,56.26,56.29,56.13,56.13,7119.0,52.3232,52.3511,52.2023,52.2023,7119.0
2023-05-05 15:20:00,56.13,56.19,56.08,56.13,12091.0,52.2023,52.2581,52.1558,52.2023,12091.0
2023-05-05 15:25:00,56.13,56.28,56.09,56.28,107693.0,52.2023,52.3418,52.1651,52.3418,107693.0
2023-05-05 15:30:00,56.27,56.3,56.15,56.18,22253.0,52.3325,52.3604,52.2209,52.2488,22253.0
2023-05-05 15:35:00,56.18,56.23,56.15,56.15,15934.0,52.2488,52.2953,52.2209,52.2209,15934.0
2023-05-05 15:40:00,56.14,56.15,56.08,56.09,15231.0,52.2116,52.2209,52.1558,52.1651,15231.0
2023-05-05 15:45:00,56.07,56.1,56.05,56.07,21231.0,52.1465,52.1744,52.1279,52.1465,21231.0
2023-05-05 15:50:00,56.06,56.06,55.91,55.95,28304.0,52.1372,52.1372,51.9977,52.0349,28304.0
2023-05-05 15:55:00,55.92,55.95,55.87,55.92,74525.0,52.007,52.0349,51.9605,52.007,74525.0
2023-05-08 09:30:00,55.79,55.88,55.41,55.51,17445.0,51.8861,51.9698,51.5327,51.6257,17445.0
2023-05-08 09:35:00,55.5,55.81,55.5,55.72,2551.0,51.6164,51.9047,51.6164,51.821,2551.0
2023-05-08 09:40:00,55.73,55.73,55.6,55.71,1922.0,51.8303,51.8303,51.7094,51.8117,1922.0
2023-05-08 09:45:00,55.72,55.72,55.5,55.53,5138.0,51.821,51.821,51.6164,51.6443,5138.0
2023-05-08 09:50:00,55.51,55.7,55.43,55.7,8370.0,51.6257,51.8024,51.5513,51.8024,8370.0
2023-05-08 09:55:00,55.7,55.85,55.69,55.85,5262.0,51.8024,51.9419,51.7931,51.9419,5262.0
2023-05-08 10:00:00,55.85,56.0,55.85,56.0,2485.0,51.9419,52.0814,51.9419,52.0814,2485.0
2023-05-08 10:05:00,56.0,56.05,55.87,55.88,3362.0,52.0814,52.1279,51.9605,51.9698,3362.0
2023-05-08 10:10:00,55.85,55.9,55.81,55.86,4165.0,51.9419,51.9884,51.9047,51.9512,4165.0
2023-05-08 10:15:00,55.88,55.93,55.79,55.82,4080.0,51.9698,52.0163,51.8861,51.914,4080.0
2023-05-08 10:20:00,55.84,55.84,55.74,55.75,2137.0,51.9326,51.9326,51.8396,51.8489,2137.0
2023-05-08 10:25:00,55.74,55.74,55.63,55.67,800.0,51.8396,51.8396,51.7373,51.7745,800.0
2023-05-08 10:30:00,55.7,55.77,55.69,55.77,1200.0,51.8024,51.8675,51.7931,51.8675,1200.0
2023-05-08 10:35:00,55.71,55.79,55.68,55.72,1422.0,51.8117,51.8861,51.7838,51.821,1422.0
2023-05-08 10:40:00,55.8,55.89,55.79,55.86,2663.0,51.8954,51.9791,51.8861,51.9512,2663.0
2023-05-08 10:45:00,55.86,55.92,55.84,55.92,2925.0,51.9512,52.007,51.9326,52.007,2925.0
2023-05-08 10:50:00,55.93,55.93,55.86,55.86,2641.0,52.0163,52.0163,51.9512,51.9512,2641.0
2023-05-08 10:55:00,55.88,56.03,55.84,56.0,3583.0,51.9698,52.1093,51.9326,52.0814,3583.0
2023-05-08 11:00:00,56.0,56.2,56.0,56.19,9360.0,52.0814,52.2674,52.0814,52.2581,9360.0
2023-05-08 11:05:00,56.2,56.2,56.14,56.19,3312.0,52.2674,52.2674,52.2116,52.2581,3312.0
2023-05-08 11:10:00,56.22,56.27,56.21,56.21,2929.0,52.286,52.3325,52.2767,52.2767,2929.0
2023-05-08 11:15:00,56.24,56.27,56.18,56.23,4992.0,52.3046,52.3325,52.2488,52.2953,4992.0
2023-05-08 11:20:00,56.2,56.21,56.11,56.16,8004.0,52.2674,52.2767,52.1837,52.2302,8004.0
2023-05-08 11:25:00,56.16,56.21,56.11,56.14,4574.0,52.2302,52.2767,52.1837,52.2116,4574.0
2023-05-08 11:30:00,56.13,56.22,56.11,56.2,2955.0,52.2023,52.286,52.1837,52.2674,2955.0
2023-05-08 11:35:00,56.19,56.19,56.15,56.18,5478.0,52.2581,52.2581,52.2209,52.2488,5478.0
2023-05-08 11:40:00,56.16,56.2,56.13,56.18,3400.0,52.2302,52.2674,52.2023,52.2488,3400.0
2023-05-08 11:45:00,56.19,56.27,56.15,56.25,3788.0,52.2581,52.3325,52.2209,52.3139,3788.0
2023-05-08 11:50:00,56.28,56.37,56.28,56.36,7535.0,52.3418,52.4255,52.3418,52.4162,7535.0
2023-05-08 11:55:00,56.36,56.36,56.26,56.26,5987.0,52.4162,52.4162,52.3232,52.3232,5987.0
2023-05-08 12:00:00,56.27,56.28,56.2,56.22,2948.0,52.3325,52.3418,52.2674,52.286,2948.0
2023-05-08 12:05:00,56.22,56.28,56.22,56.25,4075.0,52.286,52.3418,52.286,52.3139,4075.0
2023-05-08 12:10:00,56.23,56.23,56.14,56.22,2784.0,52.2953,52.2953,52.2116,52.286,2784.0
2023-05-08 12:15:00,56.21,56.27,56.21,56.26,3672.0,52.2767,52.3325,52.2767,52.3232,3672.0
2023-05-08 12:20:00,56.25,56.25,56.19,56.21,3631.0,52.3139,52.3139,52.2581,52.2767,3631.0
2023-05-08 12:25:00,56.22,56.23,56.14,56.15,3586.0,52.286,52.2953,52.2116,52.2209,3586.0
2023-05-08 12:30:00,56.17,56.18,56.07,56.07,4888.0,52.2395,52.2488,52.1465,52.1465,4888.0
2023-05-08 12:35:00,56.09,56.13,56.09,56.12,3096.0,52.1651,52.2023,52.1651,52.193,3096.0
2023-05-08 12:40:00,56.1,56.12,56.02,56.03,4874.0,52.1744,52.193,52.1,52.1093,4874.0
2023-05-08 12:45:00,56.03,56.07,56.01,56.07,3864.0,52.1093,52.1465,52.0907,52.1465,3864.0
2023-05-08 12:50:00,56.07,56.12,56.07,56.12,2954.0,52.1465,52.193,52.1465,52.193,2954.0
2023-05-08 12:55:00,56.09,56.16,56.08,56.14,3712.0,52.1651,52.2302,52.1558,52.2116,3712.0
2023-05-08 13:00:00,56.15,56.18,56.09,56.11,4958.0,52.2209,52.2488,52.1651,52.1837,4958.0
2023-05-08 13:05:00,56.12,56.14,56.11,56.12,2219.0,52.193,52.2116,52.1837,52.193,2219.0
2023-05-08 13:10:00,56.15,56.16,56.12,56.14,3777.0,52.2209,52.2302,52.193,52.2116,3777.0
2023-05-08 13:15:00,56.15,56.15,56.07,56.07,1102.0,52.2209,52.2209,52.1465,52.1465,1102.0
2023-05-08 13:20:00,56.08,56.11,56.05,56.07,2203.0,52.1558,52.1837,52.1279,52.1465,2203.0
2023-05-08 13:25:00,56.09,56.1,56.08,56.1,800.0,52.1651,52.1744,52.1558,52.1744,800.0
2023-05-08 13:30:00,56.11,56.15,56.1,56.1,7868.0,52.1837,52.2209,52.1744,52.1744,7868.0
2023-05-08 13:35:00,56.11,56.14,56.07,56.09,6366.0,52.1837,52.2116,52.1465,52.1651,6366.0
2023-05-08 13:40:00,56.08,56.11,56.05,56.09,7084.0,52.1558,52.1837,52.1279,52.1651,7084.0
2023-05-08 13:45:00,56.09,56.18,56.09,56.1,5448.0,52.1651,52.2488,52.1651,52.1744,5448.0
2023-05-08 13:50:00,56.08,56.09,56.05,56.09,2272.0,52.1558,52.1651,52.1279,52.1651,2272.0
2023-05-08 13:55:00,56.09,56.15,56.09,56.15,2060.0,52.1651,52.2209,52.1651,52.2209,2060.0
2023-05-08 14:00:00,56.14,56.2,56.11,56.11,4569.0,52.2116,52.2674,52.1837,52.1837,4569.0
2023-05-08 14:05:00,56.1,56.11,55.93,55.97,7529.0,52.1744,52.1837,52.0163,52.0535,7529.0
2023-05-08 14:10:00,55.97,56.07,55.97,56.06,2800.0,52.0535,52.1465,52.0535,52.1372,2800.0
2023-05-08 14:15:00,56.08,56.11,56.08,56.1,4255.0,52.1558,52.1837,52.1558,52.1744,4255.0
2023-05-08 14:20:00,56.11,56.2,56.1,56.16,1924.0,52.1837,52.2674,52.1744,52.2302,1924.0
2023-05-08 14:25:00,56.18,56.21,56.17,56.21,2621.0,52.2488,52.2767,52.2395,52.2767,2621.0
2023-05-08 14:30:00,56.22,56.25,56.2,56.25,1543.0,52.286,52.3139,52.2674,52.3139,1543.0
2023-05-08 14:35:00,56.25,56.29,56.25,56.29,2290.0,52.3139,52.3511,52.3139,52.3511,2290.0
2023-05-08 14:40:00,56.28,56.33,56.27,56.31,4486.0,52.3418,52.3883,52.3325,52.3697,4486.0
2023-05-08 14:45:00,56.3,56.36,56.28,56.35,10716.0,52.3604,52.4162,52.3418,52.4069,10716.0
2023-05-08 14:50:00,56.35,56.37,56.32,56.32,4087.0,52.4069,52.4255,52.379,52.379,4087.0
2023-05-08 14:55:00,56.34,56.36,56.33,56.33,1114.0,52.3976,52.4162,52.3883,52.3883,1114.0
2023-05-08 15:00:00,56.35,56.35,56.31,56.33,11652.0,52.4069,52.4069,52.3697,52.3883,11652.0
2023-05-08 15:05:00,56.34,56.35,56.27,56.3,59877.0,52.3976,52.4069,52.3325,52.3604,59877.0
2023-05-08 15:10:00,56.3,56.34,56.28,56.32,6694.0,52.3604,52.3976,52.3418,52.379,6694.0
2023-05-08 15:15:00,56.33,56.33,56.19,56.23,6793.0,52.3883,52.3883,52.2581,52.2953,6793.0
2023-05-08 15:20:00,56.22,56.28,56.19,56.2,5746.0,52.286,52.3418,52.2581,52.2674,5746.0
2023-05-08 15:25:00,56.17,56.2,56.16,56.19,4059.0,52.2395,52.2674,52.2302,52.2581,4059.0
2023-05-08 15:30:00,56.18,56.22,56.17,56.19,8911.0,52.2488,52.286,52.2395,52.2581,8911.0
2023-05-08 15:35:00,56.22,56.24,56.18,56.18,5026.0,52.286,52.3046,52.2488,52.2488,5026.0
2023-05-08 15:40:00,56.2,56.31,56.2,56.29,9824.0,52.2674,52.3697,52.2674,52.3511,9824.0
2023-05-08 15:45:00,56.29,56.4,56.28,56.38,9430.0,52.3511,52.4534,52.3418,52.4348,9430.0
2023-05-08 15:50:00,56.39,56.4,56.32,56.36,30992.0,52.4441,52.4534,52.379,52.4162,30992.0
2023-05-08 15:55:00,56.35,56.36,56.26,56.32,47329.0,52.4069,52.4162,52.3232,52.379,47329.0
2023-05-09 09:30:00,55.55,55.97,55.14,55.44,30006.0,51.6629,52.0535,51.2816,51.5606,30006.0
2023-05-09 09:35:00,55.43,55.56,55.18,55.18,8342.0,51.5513,51.6722,51.3188,51.3188,8342.0
2023-05-09 09:40:00,55.11,55.47,55.11,55.37,5782.0,51.2537,51.5885,51.2537,51.4955,5782.0
2023-05-09 09:45:00,55.37,55.5,55.28,55.31,7242.0,51.4955,51.6164,51.4118,51.4397,7242.0
2023-05-09 09:50:00,55.28,55.33,55.11,55.26,27315.0,51.4118,51.4583,51.2537,51.3932,27315.0
2023-05-09 09:55:00,55.26,55.52,55.25,55.42,15355.0,51.3932,51.635,51.3839,51.542,15355.0
2023-05-09 10:00:00,55.39,55.44,55.25,55.34,11576.0,51.5141,51.5606,51.3839,51.4676,11576.0
2023-05-09 10:05:00,55.36,55.43,55.25,55.43,14785.0,51.4862,51.5513,51.3839,51.5513,14785.0
2023-05-09 10:10:00,55.39,55.41,55.24,55.26,4156.0,51.5141,51.5327,51.3746,51.3932,4156.0
2023-05-09 10:15:00,55.25,55.34,55.2,55.25,9287.0,51.3839,51.4676,51.3374,51.3839,9287.0
2023-05-09 10:20:00,55.25,55.33,55.21,55.26,9847.0,51.3839,51.4583,51.3467,51.3932,9847.0
2023-05-09 10:25:00,55.25,55.5,55.23,55.41,62627.0,51.3839,51.6164,51.3653,51.5327,62627.0
2023-05-09 10:30:00,55.4,55.63,55.39,55.61,9812.0,51.5234,51.7373,51.5141,51.7187,9812.0
2023-05-09 10:35:00,55.61,55.81,55.61,55.79,5942.0,51.7187,51.9047,51.7187,51.8861,5942.0
2023-05-09 10:40:00,55.82,55.83,55.64,55.83,9107.0,51.914,51.9233,51.7466,51.9233,9107.0
2023-05-09 10:45:00,55.86,56.05,55.85,55.92,7478.0,51.9512,52.1279,51.9419,52.007,7478.0
2023-05-09 10:50:00,55.88,56.03,55.82,56.03,9798.0,51.9698,52.1093,51.914,52.1093,9798.0
2023-05-09 10:55:00,56.03,56.14,56.02,56.09,6656.0,52.1093,52.2116,52.1,52.1651,6656.0
2023-05-09 11:00:00,56.13,56.24,56.02,56.21,9719.0,52.2023,52.3046,52.1,52.2767,9719.0
2023-05-09 11:05:00,56.22,56.24,56.18,56.24,2687.0,52.286,52.3046,52.2488,52.3046,2687.0
2023-05-09 11:10:00,56.22,56.28,56.1,56.23,8895.0,52.286,52.3418,52.1744,52.2953,8895.0
2023-05-09 11:15:00,56.24,56.36,56.15,56.17,9970.0,52.3046,52.4162,52.2209,52.2395,9970.0
2023-05-09 11:20:00,56.16,56.33,56.14,56.24,11342.0,52.2302,52.3883,52.2116,52.3046,11342.0
2023-05-09 11:25:00,56.21,56.24,56.11,56.12,5895.0,52.2767,52.3046,52.1837,52.193,5895.0
2023-05-09 11:30:00,56.12,56.22,56.09,56.19,5402.0,52.193,52.286,52.1651,52.2581,5402.0
2023-05-09 11:35:00,56.19,56.26,56.06,56.07,4021.0,52.2581,52.3232,52.1372,52.1465,4021.0
2023-05-09 11:40:00,56.05,56.12,56.0,56.05,4485.0,52.1279,52.193,52.0814,52.1279,4485.0
2023-05-09 11:45:00,56.04,56.11,56.04,56.1,2636.0,52.1186,52.1837,52.1186,52.1744,2636.0
2023-05-09 11:50:00,56.1,56.17,56.07,56.17,6478.0,52.1744,52.2395,52.1465,52.2395,6478.0
2023-05-09 11:55:00,56.15,56.23,56.14,56.23,15378.0,52.2209,52.2953,52.2116,52.2953,15378.0
2023-05-09 12:00:00,56.24,56.31,56.23,56.26,8293.0,52.3046,52.3697,52.2953,52.3232,8293.0
2023-05-09 12:05:00,56.26,56.35,56.22,56.33,8162.0,52.3232,52.4069,52.286,52.3883,8162.0
2023-05-09 12:10:00,56.31,56.33,56.26,56.3,3313.0,52.3697,52.3883,52.3232,52.3604,3313.0
2023-05-09 12:15:00,56.28,56.29,56.25,56.27,5361.0,52.3418,52.3511,52.3139,52.3325,5361.0
2023-05-09 12:20:00,56.26,56.29,56.24,56.26,25616.0,52.3232,52.3511,52.3046,52.3232,25616.0
2023-05-09 12:25:00,56.27,56.36,56.27,56.3,71469.0,52.3325,52.4162,52.3325,52.3604,71469.0
2023-05-09 12:30:00,56.3,56.37,56.25,56.31,65011.0,52.3604,52.4255,52.3139,52.3697,65011.0
2023-05-09 12:35:00,56.3,56.32,56.24,56.28,19896.0,52.3604,52.379,52.3046,52.3418,19896.0
2023-05-09 12:40:00,56.25,56.36,56.25,56.32,28660.0,52.3139,52.4162,52.3139,52.379,28660.0
2023-05-09 12:45:00,56.31,56.31,56.25,56.28,7106.0,52.3697,52.3697,52.3139,52.3418,7106.0
2023-05-09 12:50:00,56.28,56.34,56.28,56.33,5460.0,52.3418,52.3976,52.3418,52.3883,5460.0
2023-05-09 12:55:00,56.33,56.4,56.32,56.35,7662.0,52.3883,52.4534,52.379,52.4069,7662.0
2023-05-09 13:00:00,56.36,56.39,56.32,56.32,41443.0,52.4162,52.4441,52.379,52.379,41443.0
2023-05-09 13:05:00,56.32,56.38,56.3,56.36,5785.0,52.379,52.4348,52.3604,52.4162,5785.0
2023-05-09 13:10:00,56.37,56.4,56.29,56.4,23415.0,52.4255,52.4534,52.3511,52.4534,23415.0
2023-05-09 13:15:00,56.38,56.47,56.38,56.47,8966.0,52.4348,52.5185,52.4348,52.5185,8966.0
2023-05-09 13:20:00,56.48,56.59,56.47,56.58,11897.0,52.5278,52.6301,52.5185,52.6208,11897.0
2023-05-09 13:25:00,56.58,56.58,56.5,56.53,13428.0,52.6208,52.6208,52.5464,52.5743,13428.0
2023-05-09 13:30:00,56.54,56.76,56.52,56.74,23517.0,52.5836,52.7882,52.565,52.7696,23517.0
2023-05-09 13:35:00,56.73,56.74,56.68,56.73,15594.0,52.7603,52.7696,52.7138,52.7603,15594.0
2023-05-09 13:40:00,56.72,56.73,56.64,56.7,9138.0,52.751,52.7603,52.6766,52.7324,9138.0
2023-05-09 13:45:00,56.68,56.74,56.66,56.71,10259.0,52.7138,52.7696,52.6952,52.7417,10259.0
2023-05-09 13:50:00,56.72,56.85,56.71,56.85,8624.0,52.751,52.8719,52.7417,52.8719,8624.0
2023-05-09 13:55:00,56.85,56.86,56.79,56.79,5620.0,52.8719,52.8812,52.8161,52.8161,5620.0
2023-05-09 14:00:00,56.79,56.84,56.74,56.75,7722.0,52.8161,52.8626,52.7696,52.7789,7722.0
2023-05-09 14:05:00,56.76,56.79,56.71,56.75,5871.0,52.7882,52.8161,52.7417,52.7789,5871.0
2023-05-09 14:10:00,56.77,56.83,56.75,56.82,11007.0,52.7975,52.8533,52.7789,52.844,11007.0
2023-05-09 14:15:00,56.81,56.89,56.81,56.85,10090.0,52.8347,52.9091,52.8347,52.8719,10090.0
2023-05-09 14:20:00,56.84,56.88,56.82,56.86,6310.0,52.8626,52.8998,52.844,52.8812,6310.0
2023-05-09 14:25:00,56.86,56.9,56.75,56.9,15034.0,52.8812,52.9184,52.7789,52.9184,15034.0
2023-05-09 14:30:00,56.9,57.07,56.9,57.03,15784.0,52.9184,53.0765,52.9184,53.0393,15784.0
2023-05-09 14:35:00,57.02,57.09,57.0,57.05,11461.0,53.03,53.0951,53.0114,53.0579,11461.0
2023-05-09 14:40:00,57.05,57.09,57.0,57.07,13196.0,53.0579,53.0951,53.0114,53.0765,13196.0
2023-05-09 14:45:00,57.08,57.17,57.07,57.17,12151.0,53.0858,53.1695,53.0765,53.1695,12151.0
2023-05-09 14:50:00,57.17,57.23,57.1,57.14,19615.0,53.1695,53.2253,53.1044,53.1416,19615.0
2023-05-09 14:55:00,57.15,57.21,57.08,57.14,35014.0,53.1509,53.2067,53.0858,53.1416,35014.0
2023-05-09 15:00:00,57.15,57.29,57.15,57.29,17591.0,53.1509,53.2811,53.1509,53.2811,17591.0
2023-05-09 15:05:00,57.29,57.31,57.24,57.27,18078.0,53.2811,53.2997,53.2346,53.2625,18078.0
2023-05-09 15:10:00,57.25,57.29,57.17,57.22,17487.0,53.2439,53.2811,53.1695,53.216,17487.0
2023-05-09 15:15:00,57.2,57.24,57.16,57.23,23373.0,53.1974,53.2346,53.1602,53.2253,23373.0
2023-05-09 15:20:00,57.22,57.24,57.13,57.18,20869.0,53.216,53.2346,53.1323,53.1788,20869.0
2023-05-09 15:25:00,57.2,57.26,57.19,57.25,14134.0,53.1974,53.2532,53.1881,53.2439,14134.0
2023-05-09 15:30:00,57.24,57.35,57.23,57.35,26033.0,53.2346,53.3369,53.2253,53.3369,26033.0
2023-05-09 15:35:00,57.36,57.37,57.27,57.28,16861.0,53.3462,53.3555,53.2625,53.2718,16861.0
2023-05-09 15:40:00,57.27,57.33,57.23,57.32,63312.0,53.2625,53.3183,53.2253,53.309,63312.0
2023-05-09 15:45:00,57.31,57.49,57.3,57.48,43563.0,53.2997,53.4671,53.2904,53.4578,43563.0
2023-05-09 15:50:00,57.49,57.52,57.31,57.33,82191.0,53.4671,53.495,53.2997,53.3183,82191.0
2023-05-09 15:55:00,57.31,57.39,57.25,57.33,153914.0,53.2997,53.3741,53.2439,53.3183,153914.0
2023-05-10 09:30:00,58.0,58.1,57.76,57.86,18444.0,53.9415,54.0345,53.7182,53.8112,18444.0
2023-05-10 09:35:00,57.85,58.04,57.61,57.62,5515.0,53.8019,53.9787,53.5787,53.588,5515.0
2023-05-10 09:40:00,57.6,57.66,57.33,57.45,4020.0,53.5694,53.6252,53.3183,53.4299,4020.0
2023-05-10 09:45:00,57.47,57.57,57.31,57.32,5497.0,53.4485,53.5415,53.2997,53.309,5497.0
2023-05-10 09:50:00,57.45,57.46,57.3,57.34,2597.0,53.4299,53.4392,53.2904,53.3276,2597.0
2023-05-10 09:55:00,57.32,57.48,57.28,57.46,6431.0,53.309,53.4578,53.2718,53.4392,6431.0
2023-05-10 10:00:00,57.43,57.7,57.43,57.6,9274.0,53.4113,53.6624,53.4113,53.5694,9274.0
2023-05-10 10:05:00,57.57,57.6,57.38,57.44,5694.0,53.5415,53.5694,53.3648,53.4206,5694.0
2023-05-10 10:10:00,57.42,57.52,57.32,57.45,6973.0,53.402,53.495,53.309,53.4299,6973.0
2023-05-10 10:15:00,57.48,57.57,57.24,57.36,17084.0,53.4578,53.5415,53.2346,53.3462,17084.0
2023-05-10 10:20:00,57.36,57.61,57.36,57.61,10556.0,53.3462,53.5787,53.3462,53.5787,10556.0
2023-05-10 10:25:00,57.59,57.68,57.47,57.48,6376.0,53.5601,53.6438,53.4485,53.4578,6376.0
2023-05-10 10:30:00,57.52,57.61,57.48,57.57,9643.0,53.495,53.5787,53.4578,53.5415,9643.0
2023-05-10 10:35:00,57.6,57.6,57.41,57.55,12097.0,53.5694,53.5694,53.3927,53.5229,12097.0
2023-05-10 10:40:00,57.57,57.59,57.38,57.42,9352.0,53.5415,53.5601,53.3648,53.402,9352.0
2023-05-10 10:45:00,57.4,57.64,57.34,57.52,17216.0,53.3834,53.6066,53.3276,53.495,17216.0
2023-05-10 10:50:00,57.52,57.59,57.43,57.59,12967.0,53.495,53.5601,53.4113,53.5601,12967.0
2023-05-10 10:55:00,57.59,57.6,57.49,57.58,17315.0,53.5601,53.5694,53.4671,53.5508,17315.0
2023-05-10 11:00:00,57.61,57.67,57.58,57.62,5932.0,53.5787,53.6345,53.5508,53.588,5932.0
2023-05-10 11:05:00,57.65,57.7,57.57,57.69,3305.0,53.6159,53.6624,53.5415,53.6531,3305.0
2023-05-10 11:10:00,57.67,57.78,57.64,57.65,8608.0,53.6345,53.7368,53.6066,53.6159,8608.0
2023-05-10 11:15:00,57.66,57.74,57.65,57.73,5599.0,53.6252,53.6996,53.6159,53.6903,5599.0
2023-05-10 11:20:00,57.74,57.74,57.71,57.71,2377.0,53.6996,53.6996,53.6717,53.6717,2377.0
2023-05-10 11:25:00,57.7,57.79,57.69,57.75,5099.0,53.6624,53.7461,53.6531,53.7089,5099.0
2023-05-10 11:30:00,57.75,57.84,57.72,57.8,4900.0,53.7089,53.7926,53.681,53.7554,4900.0
2023-05-10 11:35:00,57.78,57.89,57.78,57.78,2781.0,53.7368,53.8391,53.7368,53.7368,2781.0
2023-05-10 11:40:00,57.8,57.93,57.8,57.89,4134.0,53.7554,53.8763,53.7554,53.8391,4134.0
2023-05-10 11:45:00,57.89,57.91,57.74,57.74,8768.0,53.8391,53.8577,53.6996,53.6996,8768.0
2023-05-10 11:50:00,57.73,57.76,57.59,57.61,11170.0,53.6903,53.7182,53.5601,53.5787,11170.0
2023-05-10 11:55:00,57.59,57.62,57.5,57.54,11887.0,53.5601,53.588,53.4764,53.5136,11887.0
2023-05-10 12:00:00,57.53,57.55,57.36,57.36,9215.0,53.5043,53.5229,53.3462,53.3462,9215.0
2023-05-10 12:05:00,57.37,57.37,57.25,57.29,12018.0,53.3555,53.3555,53.2439,53.2811,12018.0
2023-05-10 12:10:00,57.26,57.31,57.25,57.28,6254.0,53.2532,53.2997,53.2439,53.2718,6254.0
2023-05-10 12:15:00,57.28,57.4,57.27,57.39,5264.0,53.2718,53.3834,53.2625,53.3741,5264.0
2023-05-10 12:20:00,57.37,57.41,57.34,57.4,3080.0,53.3555,53.3927,53.3276,53.3834,3080.0
2023-05-10 12:25:00,57.41,57.46,57.36,57.45,9970.0,53.3927,53.4392,53.3462,53.4299,9970.0
2023-05-10 12:30:00,57.45,57.49,57.38,57.38,15747.0,53.4299,53.4671,53.3648,53.3648,15747.0
2023-05-10 12:35:00,57.38,57.38,57.3,57.34,9691.0,53.3648,53.3648,53.2904,53.3276,9691.0
2023-05-10 12:40:00,57.34,57.37,57.25,57.33,9239.0,53.3276,53.3555,53.2439,53.3183,9239.0
2023-05-10 12:45:00,57.33,57.34,57.26,57.31,4951.0,53.3183,53.3276,53.2532,53.2997,4951.0
2023-05-10 12:50:00,57.3,57.37,57.26,57.33,9984.0,53.2904,53.3555,53.2532,53.3183,9984.0
2023-05-10 12:55:00,57.33,57.34,57.25,57.3,7318.0,53.3183,53.3276,53.2439,53.2904,7318.0
2023-05-10 13:00:00,57.28,57.29,57.25,57.28,5156.0,53.2718,53.2811,53.2439,53.2718,5156.0
2023-05-10 13:05:00,57.27,57.32,57.25,57.28,10849.0,53.2625,53.309,53.2439,53.2718,10849.0
2023-05-10 13:10:00,57.25,57.29,57.21,57.24,16383.0,53.2439,53.2811,53.2067,53.2346,16383.0
2023-05-10 13:15:00,57.24,57.29,57.19,57.25,44237.0,53.2346,53.2811,53.1881,53.2439,44237.0
2023-05-10 13:20:00,57.25,57.25,57.06,57.07,23092.0,53.2439,53.2439,53.0672,53.0765,23092.0
2023-05-10 13:25:00,57.05,57.11,56.98,57.1,6488.0,53.0579,53.1137,52.9928,53.1044,6488.0
2023-05-10 13:30:00,57.07,57.16,57.05,57.15,6019.0,53.0765,53.1602,53.0579,53.1509,6019.0
2023-05-10 13:35:00,57.16,57.19,57.04,57.05,11056.0,53.1602,53.1881,53.0486,53.0579,11056.0
2023-05-10 13:40:00,57.06,57.15,57.06,57.14,5229.0,53.0672,53.1509,53.0672,53.1416,5229.0
2023-05-10 13:45:00,57.14,57.27,57.12,57.27,4571.0,53.1416,53.2625,53.123,53.2625,4571.0
2023-05-10 13:50:00,57.28,57.38,57.26,57.36,5712.0,53.2718,53.3648,53.2532,53.3462,5712.0
2023-05-10 13:55:00,57.38,57.45,57.37,57.43,2854.0,53.3648,53.4299,53.3555,53.4113,2854.0
2023-05-10 14:00:00,57.46,57.47,57.28,57.3,14698.0,53.4392,53.4485,53.2718,53.2904,14698.0
2023-05-10 14:05:00,57.3,57.36,57.18,57.2,21975.0,53.2904,53.3462,53.1788,53.1974,21975.0
2023-05-10 14:10:00,57.2,57.25,57.1,57.1,7227.0,53.1974,53.2439,53.1044,53.1044,7227.0
2023-05-10 14:15:00,57.15,57.16,57.01,57.04,10191.0,53.1509,53.1602,53.0207,53.0486,10191.0
2023-05-10 14:20:00,57.04,57.04,56.92,56.94,6515.0,53.0486,53.0486,52.937,52.9556,6515.0
2023-05-10 14:25:00,56.94,57.05,56.93,56.96,6620.0,52.9556,53.0579,52.9463,52.9742,6620.0
2023-05-10 14:30:00,56.98,57.03,56.92,57.01,4773.0,52.9928,53.0393,52.937,53.0207,4773.0
2023-05-10 14:35:00,57.04,57.11,57.01,57.07,10962.0,53.0486,53.1137,53.0207,53.0765,10962.0
2023-05-10 14:40:00,57.06,57.2,57.04,57.14,5769.0,53.0672,53.1974,53.0486,53.1416,5769.0
2023-05-10 14:45:00,57.16,57.16,57.03,57.04,4912.0,53.1602,53.1602,53.0393,53.0486,4912.0
2023-05-10 14:50:00,57.06,57.1,57.03,57.05,6041.0,53.0672,53.1044,53.0393,53.0579,6041.0
2023-05-10 14:55:00,57.05,57.12,57.04,57.1,6467.0,53.0579,53.123,53.0486,53.1044,6467.0
2023-05-10 15:00:00,57.08,57.11,57.06,57.11,7776.0,53.0858,53.1137,53.0672,53.1137,7776.0
2023-05-10 15:05:00,57.13,57.18,57.09,57.15,6723.0,53.1323,53.1788,53.0951,53.1509,6723.0
2023-05-10 15:10:00,57.15,57.21,57.12,57.19,11636.0,53.1509,53.2067,53.123,53.1881,11636.0
2023-05-10 15:15:00,57.16,57.23,57.15,57.23,9069.0,53.1602,53.2253,53.1509,53.2253,9069.0
2023-05-10 15:20:00,57.24,57.34,57.24,57.34,9750.0,53.2346,53.3276,53.2346,53.3276,9750.0
2023-05-10 15:25:00,57.34,57.45,57.34,57.38,12500.0,53.3276,53.4299,53.3276,53.3648,12500.0
2023-05-10 15:30:00,57.38,57.46,57.34,57.46,12808.0,53.3648,53.4392,53.3276,53.4392,12808.0
2023-05-10 15:35:00,57.45,57.46,57.38,57.43,11734.0,53.4299,53.4392,53.3648,53.4113,11734.0
2023-05-10 15:40:00,57.43,57.49,57.43,57.48,14370.0,53.4113,53.4671,53.4113,53.4578,14370.0
2023-05-10 15:45:00,57.5,57.6,57.5,57.57,18046.0,53.4764,53.5694,53.4764,53.5415,18046.0
2023-05-10 15:50:00,57.56,57.61,57.37,57.42,53966.0,53.5322,53.5787,53.3555,53.402,53966.0
2023-05-10 15:55:00,57.42,57.43,57.24,57.24,149213.0,53.402,53.4113,53.2346,53.2346,149213.0
2023-05-11 09:30:00,56.88,56.98,56.44,56.52,24351.0,52.8998,52.9928,52.4906,52.565,24351.0
2023-05-11 09:35:00,56.63,56.84,56.61,56.82,9363.0,52.6673,52.8626,52.6487,52.844,9363.0
2023-05-11 09:40:00,56.79,56.99,56.7,56.75,8848.0,52.8161,53.0021,52.7324,52.7789,8848.0
2023-05-11 09:45:00,56.58,56.67,56.45,56.45,4506.0,52.6208,52.7045,52.4999,52.4999,4506.0
2023-05-11 09:50:00,56.34,56.39,56.14,56.19,8159.0,52.3976,52.4441,52.2116,52.2581,8159.0
2023-05-11 09:55:00,56.26,56.33,56.16,56.16,7192.0,52.3232,52.3883,52.2302,52.2302,7192.0
2023-05-11 10:00:00,56.17,56.22,56.08,56.13,13751.0,52.2395,52.286,52.1558,52.2023,13751.0
2023-05-11 10:05:00,56.16,56.34,56.05,56.34,49539.0,52.2302,52.3976,52.1279,52.3976,49539.0
2023-05-11 10:10:00,56.38,56.44,56.28,56.31,4708.0,52.4348,52.4906,52.3418,52.3697,4708.0
2023-05-11 10:15:00,56.25,56.34,56.19,56.22,5084.0,52.3139,52.3976,52.2581,52.286,5084.0
2023-05-11 10:20:00,56.19,56.29,56.16,56.28,4310.0,52.2581,52.3511,52.2302,52.3418,4310.0
2023-05-11 10:25:00,56.3,56.42,56.29,56.35,6536.0,52.3604,52.472,52.3511,52.4069,6536.0
2023-05-11 10:30:00,56.35,56.38,56.28,56.29,4105.0,52.4069,52.4348,52.3418,52.3511,4105.0
2023-05-11 10:35:00,56.3,56.32,56.16,56.16,3138.0,52.3604,52.379,52.2302,52.2302,3138.0
2023-05-11 10:40:00,56.19,56.25,56.11,56.21,18243.0,52.2581,52.3139,52.1837,52.2767,18243.0
2023-05-11 10:45:00,56.16,56.41,56.15,56.36,5017.0,52.2302,52.4627,52.2209,52.4162,5017.0
2023-05-11 10:50:00,56.32,56.32,56.22,56.27,6058.0,52.379,52.379,52.286,52.3325,6058.0
2023-05-11 10:55:00,56.25,56.28,56.16,56.23,4599.0,52.3139,52.3418,52.2302,52.2953,4599.0
2023-05-11 11:00:00,56.26,56.35,56.25,56.33,4994.0,52.3232,52.4069,52.3139,52.3883,4994.0
2023-05-11 11:05:00,56.33,56.34,56.2,56.2,7894.0,52.3883,52.3976,52.2674,52.2674,7894.0
2023-05-11 11:10:00,56.21,56.37,56.21,56.24,20195.0,52.2767,52.4255,52.2767,52.3046,20195.0
2023-05-11 11:15:00,56.26,56.32,56.15,56.2,3829.0,52.3232,52.379,52.2209,52.2674,3829.0
2023-05-11 11:20:00,56.15,56.28,56.15,56.17,8268.0,52.2209,52.3418,52.2209,52.2395,8268.0
2023-05-11 11:25:00,56.17,56.19,56.08,56.12,5895.0,52.2395,52.2581,52.1558,52.193,5895.0
2023-05-11 11:30:00,56.09,56.18,56.09,56.14,7461.0,52.1651,52.2488,52.1651,52.2116,7461.0
2023-05-11 11:35:00,56.16,56.17,56.05,56.07,4891.0,52.2302,52.2395,52.1279,52.1465,4891.0
2023-05-11 11:40:00,56.04,56.16,56.04,56.12,9799.0,52.1186,52.2302,52.1186,52.193,9799.0
2023-05-11 11:45:00,56.13,56.13,56.02,56.04,6199.0,52.2023,52.2023,52.1,52.1186,6199.0
2023-05-11 11:50:00,56.04,56.16,56.04,56.16,4779.0,52.1186,52.2302,52.1186,52.2302,4779.0
2023-05-11 11:55:00,56.16,56.29,56.13,56.29,4608.0,52.2302,52.3511,52.2023,52.3511,4608.0
2023-05-11 12:00:00,56.31,56.31,56.19,56.23,5754.0,52.3697,52.3697,52.2581,52.2953,5754.0
2023-05-11 12:05:00,56.21,56.3,56.21,56.29,2235.0,52.2767,52.3604,52.2767,52.3511,2235.0
2023-05-11 12:10:00,56.3,56.3,56.19,56.2,2754.0,52.3604,52.3604,52.2581,52.2674,2754.0
2023-05-11 12:15:00,56.23,56.27,56.2,56.27,4461.0,52.2953,52.3325,52.2674,52.3325,4461.0
2023-05-11 12:20:00,56.28,56.48,56.28,56.47,8371.0,52.3418,52.5278,52.3418,52.5185,8371.0
2023-05-11 12:25:00,56.47,56.49,56.4,56.48,6376.0,52.5185,52.5371,52.4534,52.5278,6376.0
2023-05-11 12:30:00,56.5,56.59,56.5,56.58,3609.0,52.5464,52.6301,52.5464,52.6208,3609.0
2023-05-11 12:35:00,56.61,56.68,56.6,56.62,5880.0,52.6487,52.7138,52.6394,52.658,5880.0
2023-05-11 12:40:00,56.63,56.66,56.59,56.59,7483.0,52.6673,52.6952,52.6301,52.6301,7483.0
2023-05-11 12:45:00,56.59,56.59,56.39,56.39,8759.0,52.6301,52.6301,52.4441,52.4441,8759.0
2023-05-11 12:50:00,56.39,56.43,56.38,56.4,9480.0,52.4441,52.4813,52.4348,52.4534,9480.0
2023-05-11 12:55:00,56.4,56.4,56.34,56.4,8592.0,52.4534,52.4534,52.3976,52.4534,8592.0
2023-05-11 13:00:00,56.41,56.41,56.31,56.35,5686.0,52.4627,52.4627,52.3697,52.4069,5686.0
2023-05-11 13:05:00,56.34,56.42,56.32,56.35,6658.0,52.3976,52.472,52.379,52.4069,6658.0
2023-05-11 13:10:00,56.37,56.38,56.32,56.35,3225.0,52.4255,52.4348,52.379,52.4069,3225.0
2023-05-11 13:15:00,56.33,56.38,56.33,56.36,5350.0,52.3883,52.4348,52.3883,52.4162,5350.0
2023-05-11 13:20:00,56.38,56.38,56.26,56.27,8738.0,52.4348,52.4348,52.3232,52.3325,8738.0
2023-05-11 13:25:00,56.25,56.28,56.22,56.23,7405.0,52.3139,52.3418,52.286,52.2953,7405.0
2023-05-11 13:30:00,56.24,56.28,56.22,56.28,4772.0,52.3046,52.3418,52.286,52.3418,4772.0
2023-05-11 13:35:00,56.26,56.35,56.25,56.33,3467.0,52.3232,52.4069,52.3139,52.3883,3467.0
2023-05-11 13:40:00,56.33,56.33,56.22,56.3,8627.0,52.3883,52.3883,52.286,52.3604,8627.0
2023-05-11 13:45:00,56.28,56.31,56.16,56.21,15030.0,52.3418,52.3697,52.2302,52.2767,15030.0
2023-05-11 13:50:00,56.2,56.31,56.2,56.29,4674.0,52.2674,52.3697,52.2674,52.3511,4674.0
2023-05-11 13:55:00,56.29,56.33,56.27,56.33,3042.0,52.3511,52.3883,52.3325,52.3883,3042.0
2023-05-11 14:00:00,56.33,56.33,56.23,56.28,4621.0,52.3883,52.3883,52.2953,52.3418,4621.0
2023-05-11 14:05:00,56.28,56.35,56.23,56.34,5964.0,52.3418,52.4069,52.2953,52.3976,5964.0
2023-05-11 14:10:00,56.35,56.39,56.34,56.39,4854.0,52.4069,52.4441,52.3976,52.4441,4854.0
2023-05-11 14:15:00,56.39,56.39,56.35,56.36,8930.0,52.4441,52.4441,52.4069,52.4162,8930.0
2023-05-11 14:20:00,56.35,56.5,56.35,56.5,5150.0,52.4069,52.5464,52.4069,52.5464,5150.0
2023-05-11 14:25:00,56.5,56.57,56.49,56.54,4527.0,52.5464,52.6115,52.5371,52.5836,4527.0
2023-05-11 14:30:00,56.55,56.56,56.51,56.55,4836.0,52.5929,52.6022,52.5557,52.5929,4836.0
2023-05-11 14:35:00,56.55,56.64,56.54,56.63,6469.0,52.5929,52.6766,52.5836,52.6673,6469.0
2023-05-11 14:40:00,56.64,56.81,56.64,56.79,24040.0,52.6766,52.8347,52.6766,52.8161,24040.0
2023-05-11 14:45:00,56.78,56.8,56.71,56.78,6077.0,52.8068,52.8254,52.7417,52.8068,6077.0
2023-05-11 14:50:00,56.78,56.79,56.68,56.72,7515.0,52.8068,52.8161,52.7138,52.751,7515.0
2023-05-11 14:55:00,56.72,56.78,56.69,56.72,10364.0,52.751,52.8068,52.7231,52.751,10364.0
2023-05-11 15:00:00,56.72,56.72,56.62,56.63,6321.0,52.751,52.751,52.658,52.6673,6321.0
2023-05-11 15:05:00,56.62,56.71,56.56,56.71,7663.0,52.658,52.7417,52.6022,52.7417,7663.0
2023-05-11 15:10:00,56.71,56.73,56.69,56.71,5420.0,52.7417,52.7603,52.7231,52.7417,5420.0
2023-05-11 15:15:00,56.71,56.73,56.68,56.69,8079.0,52.7417,52.7603,52.7138,52.7231,8079.0
2023-05-11 15:20:00,56.68,56.81,56.65,56.81,10625.0,52.7138,52.8347,52.6859,52.8347,10625.0
2023-05-11 15:25:00,56.8,56.9,56.78,56.84,15040.0,52.8254,52.9184,52.8068,52.8626,15040.0
2023-05-11 15:30:00,56.84,56.87,56.8,56.83,12190.0,52.8626,52.8905,52.8254,52.8533,12190.0
2023-05-11 15:35:00,56.82,56.84,56.77,56.77,10672.0,52.844,52.8626,52.7975,52.7975,10672.0
2023-05-11 15:40:00,56.78,56.85,56.76,56.85,37525.0,52.8068,52.8719,52.7882,52.8719,37525.0
2023-05-11 15:45:00,56.84,56.93,56.84,56.9,26060.0,52.8626,52.9463,52.8626,52.9184,26060.0
2023-05-11 15:50:00,56.88,56.91,56.78,56.83,68375.0,52.8998,52.9277,52.8068,52.8533,68375.0
2023-05-11 15:55:00,56.82,56.89,56.79,56.8,72997.0,52.844,52.9091,52.8161,52.8254,72997.0
2023-05-12 09:30:00,57.56,57.58,57.2,57.27,47115.0,53.5322,53.5508,53.1974,53.2625,47115.0
2023-05-12 09:35:00,57.27,57.47,57.2,57.22,12787.0,53.2625,53.4485,53.1974,53.216,12787.0
2023-05-12 09:40:00,57.2,57.33,57.15,57.15,6344.0,53.1974,53.3183,53.1509,53.1509,6344.0
2023-05-12 09:45:00,57.21,57.21,56.79,56.79,9235.0,53.2067,53.2067,52.8161,52.8161,9235.0
2023-05-12 09:50:00,56.84,57.19,56.84,57.18,3594.0,52.8626,53.1881,52.8626,53.1788,3594.0
2023-05-12 09:55:00,57.15,57.15,56.96,56.96,5379.0,53.1509,53.1509,52.9742,52.9742,5379.0
2023-05-12 10:00:00,56.85,57.02,56.79,56.98,25339.0,52.8719,53.03,52.8161,52.9928,25339.0
2023-05-12 10:05:00,57.02,57.04,56.87,56.92,33346.0,53.03,53.0486,52.8905,52.937,33346.0
2023-05-12 10:10:00,56.96,57.12,56.96,57.08,22202.0,52.9742,53.123,52.9742,53.0858,22202.0
2023-05-12 10:15:00,57.08,57.14,57.02,57.1,8082.0,53.0858,53.1416,53.03,53.1044,8082.0
2023-05-12 10:20:00,57.11,57.17,57.07,57.1,6157.0,53.1137,53.1695,53.0765,53.1044,6157.0
2023-05-12 10:25:00,57.1,57.2,57.1,57.14,23539.0,53.1044,53.1974,53.1044,53.1416,23539.0
2023-05-12 10:30:00,57.14,57.14,56.86,56.9,21201.0,53.1416,53.1416,52.8812,52.9184,21201.0
2023-05-12 10:35:00,56.94,56.96,56.76,56.96,7916.0,52.9556,52.9742,52.7882,52.9742,7916.0
2023-05-12 10:40:00,56.94,57.1,56.94,57.02,29327.0,52.9556,53.1044,52.9556,53.03,29327.0
2023-05-12 10:45:00,56.99,57.09,56.97,57.06,17811.0,53.0021,53.0951,52.9835,53.0672,17811.0
2023-05-12 10:50:00,57.04,57.07,56.96,57.03,8156.0,53.0486,53.0765,52.9742,53.0393,8156.0
2023-05-12 10:55:00,57.03,57.08,56.95,57.04,9252.0,53.0393,53.0858,52.9649,53.0486,9252.0
2023-05-12 11:00:00,57.02,57.1,56.99,57.06,12663.0,53.03,53.1044,53.0021,53.0672,12663.0
2023-05-12 11:05:00,57.08,57.16,57.06,57.15,8151.0,53.0858,53.1602,53.0672,53.1509,8151.0
2023-05-12 11:10:00,57.16,57.2,57.02,57.1,24915.0,53.1602,53.1974,53.03,53.1044,24915.0
2023-05-12 11:15:00,57.09,57.13,56.97,57.11,14439.0,53.0951,53.1323,52.9835,53.1137,14439.0
2023-05-12 11:20:00,57.1,57.2,57.1,57.17,10913.0,53.1044,53.1974,53.1044,53.1695,10913.0
2023-05-12 11:25:00,57.17,57.18,57.1,57.16,11285.0,53.1695,53.1788,53.1044,53.1602,11285.0
2023-05-12 11:30:00,57.16,57.16,57.01,57.02,12745.0,53.1602,53.1602,53.0207,53.03,12745.0
2023-05-12 11:35:00,56.99,57.04,56.93,56.96,11929.0,53.0021,53.0486,52.9463,52.9742,11929.0
2023-05-12 11:40:00,56.94,57.03,56.91,56.99,7411.0,52.9556,53.0393,52.9277,53.0021,7411.0
2023-05-12 11:45:00,57.0,57.09,56.98,57.08,7247.0,53.0114,53.0951,52.9928,53.0858,7247.0
2023-05-12 11:50:00,57.07,57.1,57.04,57.09,3285.0,53.0765,53.1044,53.0486,53.0951,3285.0
2023-05-12 11:55:00,57.08,57.16,57.07,57.16,11378.0,53.0858,53.1602,53.0765,53.1602,11378.0
2023-05-12 12:00:00,57.16,57.16,57.04,57.11,14021.0,53.1602,53.1602,53.0486,53.1137,14021.0
2023-05-12 12:05:00,57.1,57.15,57.09,57.13,3235.0,53.1044,53.1509,53.0951,53.1323,3235.0
2023-05-12 12:10:00,57.13,57.13,57.04,57.1,22805.0,53.1323,53.1323,53.0486,53.1044,22805.0
2023-05-12 12:15:00,57.09,57.18,57.08,57.18,14401.0,53.0951,53.1788,53.0858,53.1788,14401.0
2023-05-12 12:20:00,57.18,57.18,57.08,57.15,51498.0,53.1788,53.1788,53.0858,53.1509,51498.0
2023-05-12 12:25:00,57.15,57.17,57.07,57.08,31678.0,53.1509,53.1695,53.0765,53.0858,31678.0
2023-05-12 12:30:00,57.08,57.19,57.05,57.19,18957.0,53.0858,53.1881,53.0579,53.1881,18957.0
2023-05-12 12:35:00,57.19,57.19,57.06,57.13,12556.0,53.1881,53.1881,53.0672,53.1323,12556.0
2023-05-12 12:40:00,57.13,57.14,57.1,57.14,10130.0,53.1323,53.1416,53.1044,53.1416,10130.0
2023-05-12 12:45:00,57.13,57.13,57.0,57.0,8166.0,53.1323,53.1323,53.0114,53.0114,8166.0
2023-05-12 12:50:00,57.0,57.1,56.99,57.09,12151.0,53.0114,53.1044,53.0021,53.0951,12151.0
2023-05-12 12:55:00,57.08,57.25,57.08,57.22,10193.0,53.0858,53.2439,53.0858,53.216,10193.0
2023-05-12 13:00:00,57.21,57.28,57.13,57.21,9582.0,53.2067,53.2718,53.1323,53.2067,9582.0
2023-05-12 13:05:00,57.23,57.3,57.19,57.3,13019.0,53.2253,53.2904,53.1881,53.2904,13019.0
2023-05-12 13:10:00,57.3,57.33,57.22,57.22,6848.0,53.2904,53.3183,53.216,53.216,6848.0
2023-05-12 13:15:00,57.23,57.23,57.14,57.18,3821.0,53.2253,53.2253,53.1416,53.1788,3821.0
2023-05-12 13:20:00,57.17,57.35,57.16,57.35,9396.0,53.1695,53.3369,53.1602,53.3369,9396.0
2023-05-12 13:25:00,57.37,57.37,57.31,57.34,5742.0,53.3555,53.3555,53.2997,53.3276,5742.0
2023-05-12 13:30:00,57.33,57.42,57.33,57.37,6326.0,53.3183,53.402,53.3183,53.3555,6326.0
2023-05-12 13:35:00,57.39,57.39,57.3,57.34,7511.0,53.3741,53.3741,53.2904,53.3276,7511.0
2023-05-12 13:40:00,57.33,57.38,57.32,57.35,2089.0,53.3183,53.3648,53.309,53.3369,2089.0
2023-05-12 13:45:00,57.35,57.35,57.29,57.32,7902.0,53.3369,53.3369,53.2811,53.309,7902.0
2023-05-12 13:50:00,57.31,57.31,57.25,57.25,7149.0,53.2997,53.2997,53.2439,53.2439,7149.0
2023-05-12 13:55:00,57.25,57.25,57.17,57.23,7536.0,53.2439,53.2439,53.1695,53.2253,7536.0
2023-05-12 14:00:00,57.24,57.28,57.2,57.28,5252.0,53.2346,53.2718,53.1974,53.2718,5252.0
2023-05-12 14:05:00,57.29,57.3,57.22,57.23,3444.0,53.2811,53.2904,53.216,53.2253,3444.0
2023-05-12 14:10:00,57.25,57.32,57.17,57.18,6119.0,53.2439,53.309,53.1695,53.1788,6119.0
2023-05-12 14:15:00,57.17,57.24,57.16,57.23,3640.0,53.1695,53.2346,53.1602,53.2253,3640.0
2023-05-12 14:20:00,57.22,57.27,57.2,57.27,5415.0,53.216,53.2625,53.1974,53.2625,5415.0
2023-05-12 14:25:00,57.27,57.31,57.22,57.23,9771.0,53.2625,53.2997,53.216,53.2253,9771.0
2023-05-12 14:30:00,57.21,57.25,57.13,57.2,11073.0,53.2067,53.2439,53.1323,53.1974,11073.0
2023-05-12 14:35:00,57.18,57.19,57.11,57.11,8448.0,53.1788,53.1881,53.1137,53.1137,8448.0
2023-05-12 14:40:00,57.07,57.09,57.01,57.04,9051.0,53.0765,53.0951,53.0207,53.0486,9051.0
2023-05-12 14:45:00,57.05,57.12,57.04,57.1,7720.0,53.0579,53.123,53.0486,53.1044,7720.0
2023-05-12 14:50:00,57.09,57.14,57.09,57.14,5127.0,53.0951,53.1416,53.0951,53.1416,5127.0
2023-05-12 14:55:00,57.15,57.16,57.07,57.13,8422.0,53.1509,53.1602,53.0765,53.1323,8422.0
2023-05-12 15:00:00,57.15,57.18,57.1,57.12,6184.0,53.1509,53.1788,53.1044,53.123,6184.0
2023-05-12 15:05:00,57.11,57.2,57.09,57.16,44399.0,53.1137,53.1974,53.0951,53.1602,44399.0
2023-05-12 15:10:00,57.16,57.18,57.11,57.12,8257.0,53.1602,53.1788,53.1137,53.123,8257.0
2023-05-12 15:15:00,57.12,57.22,57.11,57.22,12350.0,53.123,53.216,53.1137,53.216,12350.0
2023-05-12 15:20:00,57.23,57.3,57.23,57.29,19729.0,53.2253,53.2904,53.2253,53.2811,19729.0
2023-05-12 15:25:00,57.29,57.39,57.28,57.39,21982.0,53.2811,53.3741,53.2718,53.3741,21982.0
2023-05-12 15:30:00,57.39,57.43,57.37,57.43,11248.0,53.3741,53.4113,53.3555,53.4113,11248.0
2023-05-12 15:35:00,57.44,57.48,57.34,57.37,16492.0,53.4206,53.4578,53.3276,53.3555,16492.0
2023-05-12 15:40:00,57.38,57.49,57.37,57.46,15683.0,53.3648,53.4671,53.3555,53.4392,15683.0
2023-05-12 15:45:00,57.46,57.52,57.46,57.51,17413.0,53.4392,53.495,53.4392,53.4857,17413.0
2023-05-12 15:50:00,57.5,57.59,57.46,57.55,92715.0,53.4764,53.5601,53.4392,53.5229,92715.0
2023-05-12 15:55:00,57.56,57.6,57.55,57.57,71128.0,53.5322,53.5694,53.5229,53.5415,71128.0
2023-05-15 09:30:00,58.76,59.27,58.33,58.33,64679.0,54.6483,55.1226,54.2484,54.2484,64679.0
2023-05-15 09:35:00,58.39,58.54,58.13,58.29,23026.0,54.3042,54.4437,54.0624,54.2112,23026.0
2023-05-15 09:40:00,58.22,58.73,58.21,58.68,18212.0,54.1461,54.6204,54.1368,54.5739,18212.0
2023-05-15 09:45:00,58.73,58.83,58.6,58.64,30169.0,54.6204,54.7134,54.4995,54.5367,30169.0
2023-05-15 09:50:00,58.67,58.91,58.62,58.82,39851.0,54.5646,54.7878,54.5181,54.7041,39851.0
2023-05-15 09:55:00,58.82,58.92,58.75,58.77,22352.0,54.7041,54.7971,54.639,54.6576,22352.0
2023-05-15 10:00:00,58.77,58.85,58.66,58.69,33590.0,54.6576,54.732,54.5553,54.5832,33590.0
2023-05-15 10:05:00,58.7,58.82,58.48,58.67,20074.0,54.5925,54.7041,54.3879,54.5646,20074.0
2023-05-15 10:10:00,58.67,58.77,58.6,58.77,13596.0,54.5646,54.6576,54.4995,54.6576,13596.0
2023-05-15 10:15:00,58.77,58.86,58.72,58.75,13717.0,54.6576,54.7413,54.6111,54.639,13717.0
2023-05-15 10:20:00,58.75,59.02,58.74,58.95,22603.0,54.639,54.8901,54.6297,54.825,22603.0
2023-05-15 10:25:00,58.95,59.25,58.95,59.19,19551.0,54.825,55.104,54.825,55.0482,19551.0
2023-05-15 10:30:00,59.19,59.41,59.17,59.32,40982.0,55.0482,55.2528,55.0296,55.1691,40982.0
2023-05-15 10:35:00,59.33,59.5,59.32,59.47,21271.0,55.1784,55.3365,55.1691,55.3086,21271.0
2023-05-15 10:40:00,59.48,59.59,59.45,59.5,20778.0,55.3179,55.4202,55.29,55.3365,20778.0
2023-05-15 10:45:00,59.52,59.75,59.48,59.7,21601.0,55.3551,55.569,55.3179,55.5225,21601.0
2023-05-15 10:50:00,59.72,59.84,59.67,59.83,25616.0,55.5411,55.6527,55.4946,55.6434,25616.0
2023-05-15 10:55:00,59.81,59.88,59.67,59.73,30032.0,55.6248,55.6899,55.4946,55.5504,30032.0
2023-05-15 11:00:00,59.74,59.84,59.71,59.77,38617.0,55.5597,55.6527,55.5318,55.5876,38617.0
2023-05-15 11:05:00,59.77,60.1,59.76,60.03,32375.0,55.5876,55.8945,55.5783,55.8294,32375.0
2023-05-15 11:10:00,60.0,60.22,59.98,60.19,19870.0,55.8015,56.0061,55.7829,55.9782,19870.0
2023-05-15 11:15:00,60.21,60.34,60.11,60.19,21485.0,55.9968,56.1177,55.9038,55.9782,21485.0
2023-05-15 11:20:00,60.19,60.24,60.01,60.12,20444.0,55.9782,56.0247,55.8108,55.9131,20444.0
2023-05-15 11:25:00,60.11,60.15,60.07,60.08,15583.0,55.9038,55.941,55.8666,55.8759,15583.0
2023-05-15 11:30:00,60.09,60.09,59.95,60.01,22907.0,55.8852,55.8852,55.755,55.8108,22907.0
2023-05-15 11:35:00,60.0,60.0,59.82,59.86,9503.0,55.8015,55.8015,55.6341,55.6713,9503.0
2023-05-15 11:40:00,59.86,59.94,59.82,59.94,11418.0,55.6713,55.7457,55.6341,55.7457,11418.0
2023-05-15 11:45:00,59.93,60.04,59.9,60.03,8205.0,55.7364,55.8387,55.7085,55.8294,8205.0
2023-05-15 11:50:00,60.03,60.03,59.94,59.99,9641.0,55.8294,55.8294,55.7457,55.7922,9641.0
2023-05-15 11:55:00,59.99,60.11,59.95,60.09,11787.0,55.7922,55.9038,55.755,55.8852,11787.0
2023-05-15 12:00:00,60.1,60.13,60.02,60.03,8902.0,55.8945,55.9224,55.8201,55.8294,8902.0
2023-05-15 12:05:00,60.02,60.06,60.01,60.04,4095.0,55.8201,55.8573,55.8108,55.8387,4095.0
2023-05-15 12:10:00,60.02,60.06,59.98,60.05,9881.0,55.8201,55.8573,55.7829,55.848,9881.0
2023-05-15 12:15:00,60.05,60.14,60.0,60.14,15265.0,55.848,55.9317,55.8015,55.9317,15265.0
2023-05-15 12:20:00,60.13,60.14,60.01,60.04,15323.0,55.9224,55.9317,55.8108,55.8387,15323.0
2023-05-15 12:25:00,60.04,60.18,60.0,60.18,18542.0,55.8387,55.9689,55.8015,55.9689,18542.0
2023-05-15 12:30:00,60.18,60.23,60.14,60.21,12578.0,55.9689,56.0154,55.9317,55.9968,12578.0
2023-05-15 12:35:00,60.22,60.32,60.22,60.31,10131.0,56.0061,56.0991,56.0061,56.0898,10131.0
2023-05-15 12:40:00,60.32,60.36,60.25,60.28,6203.0,56.0991,56.1363,56.034,56.0619,6203.0
2023-05-15 12:45:00,60.28,60.45,60.28,60.43,9690.0,56.0619,56.22,56.0619,56.2014,9690.0
2023-05-15 12:50:00,60.4,60.43,60.35,60.35,5689.0,56.1735,56.2014,56.127,56.127,5689.0
2023-05-15 12:55:00,60.36,60.47,60.32,60.44,14240.0,56.1363,56.2386,56.0991,56.2107,14240.0
2023-05-15 13:00:00,60.46,60.47,60.38,60.44,8562.0,56.2293,56.2386,56.1549,56.2107,8562.0
2023-05-15 13:05:00,60.44,60.53,60.43,60.52,10693.0,56.2107,56.2944,56.2014,56.2851,10693.0
2023-05-15 13:10:00,60.53,60.65,60.47,60.65,17031.0,56.2944,56.406,56.2386,56.406,17031.0
2023-05-15 13:15:00,60.65,60.71,60.62,60.62,8577.0,56.406,56.4618,56.3781,56.3781,8577.0
2023-05-15 13:20:00,60.64,60.66,60.55,60.58,3426.0,56.3967,56.4153,56.313,56.3409,3426.0
2023-05-15 13:25:00,60.57,60.57,60.39,60.4,6717.0,56.3316,56.3316,56.1642,56.1735,6717.0
2023-05-15 13:30:00,60.39,60.48,60.36,60.43,34622.0,56.1642,56.2479,56.1363,56.2014,34622.0
2023-05-15 13:35:00,60.43,60.46,60.39,60.44,13305.0,56.2014,56.2293,56.1642,56.2107,13305.0
2023-05-15 13:40:00,60.44,60.5,60.34,60.36,9537.0,56.2107,56.2665,56.1177,56.1363,9537.0
2023-05-15 13:45:00,60.41,60.41,60.32,60.35,5866.0,56.1828,56.1828,56.0991,56.127,5866.0
2023-05-15 13:50:00,60.36,60.5,60.35,60.5,9629.0,56.1363,56.2665,56.127,56.2665,9629.0
2023-05-15 13:55:00,60.52,60.57,60.48,60.52,9676.0,56.2851,56.3316,56.2479,56.2851,9676.0
2023-05-15 14:00:00,60.53,60.57,60.52,60.53,3981.0,56.2944,56.3316,56.2851,56.2944,3981.0
2023-05-15 14:05:00,60.51,60.58,60.5,60.54,6896.0,56.2758,56.3409,56.2665,56.3037,6896.0
2023-05-15 14:10:00,60.55,60.56,60.48,60.48,7296.0,56.313,56.3223,56.2479,56.2479,7296.0
2023-05-15 14:15:00,60.48,60.49,60.41,60.45,7964.0,56.2479,56.2572,56.1828,56.22,7964.0
2023-05-15 14:20:00,60.47,60.64,60.46,60.57,12757.0,56.2386,56.3967,56.2293,56.3316,12757.0
2023-05-15 14:25:00,60.57,60.7,60.57,60.69,13461.0,56.3316,56.4525,56.3316,56.4432,13461.0
2023-05-15 14:30:00,60.69,60.78,60.68,60.78,15404.0,56.4432,56.5269,56.4339,56.5269,15404.0
2023-05-15 14:35:00,60.78,60.83,60.77,60.82,15344.0,56.5269,56.5734,56.5176,56.5641,15344.0
2023-05-15 14:40:00,60.83,60.89,60.8,60.89,26145.0,56.5734,56.6292,56.5455,56.6292,26145.0
2023-05-15 14:45:00,60.89,60.9,60.77,60.84,18731.0,56.6292,56.6385,56.5176,56.5827,18731.0
2023-05-15 14:50:00,60.84,60.84,60.66,60.66,6348.0,56.5827,56.5827,56.4153,56.4153,6348.0
2023-05-15 14:55:00,60.68,60.68,60.56,60.57,8043.0,56.4339,56.4339,56.3223,56.3316,8043.0
2023-05-15 15:00:00,60.57,60.67,60.54,60.67,10323.0,56.3316,56.4246,56.3037,56.4246,10323.0
2023-05-15 15:05:00,60.66,60.83,60.65,60.82,13387.0,56.4153,56.5734,56.406,56.5641,13387.0
2023-05-15 15:10:00,60.8,60.84,60.76,60.78,16086.0,56.5455,56.5827,56.5083,56.5269,16086.0
2023-05-15 15:15:00,60.79,60.9,60.78,60.9,13258.0,56.5362,56.6385,56.5269,56.6385,13258.0
2023-05-15 15:20:00,60.9,61.01,60.83,60.95,24946.0,56.6385,56.7408,56.5734,56.685,24946.0
2023-05-15 15:25:00,60.95,60.96,60.86,60.94,24860.0,56.685,56.6943,56.6013,56.6757,24860.0
2023-05-15 15:30:00,60.94,60.94,60.8,60.85,40462.0,56.6757,56.6757,56.5455,56.592,40462.0
2023-05-15 15:35:00,60.86,61.0,60.84,61.0,29045.0,56.6013,56.7315,56.5827,56.7315,29045.0
2023-05-15 15:40:00,61.01,61.01,60.89,60.92,25331.0,56.7408,56.7408,56.6292,56.6571,25331.0
2023-05-15 15:45:00,60.92,61.01,60.92,61.0,31008.0,56.6571,56.7408,56.6571,56.7315,31008.0
2023-05-15 15:50:00,60.99,61.0,60.83,60.85,68176.0,56.7222,56.7315,56.5734,56.592,68176.0
2023-05-15 15:55:00,60.87,61.12,60.86,61.07,131025.0,56.6106,56.8431,56.6013,56.7966,131025.0
2023-05-16 09:30:00,61.06,61.67,60.8,61.4,78786.0,56.7873,57.3546,56.5455,57.1035,78786.0
2023-05-16 09:35:00,61.38,61.4,61.04,61.17,17080.0,57.0849,57.1035,56.7687,56.8896,17080.0
2023-05-16 09:40:00,61.06,61.17,60.96,60.98,29251.0,56.7873,56.8896,56.6943,56.7129,29251.0
2023-05-16 09:45:00,60.96,60.99,60.45,60.51,24311.0,56.6943,56.7222,56.22,56.2758,24311.0
2023-05-16 09:50:00,60.54,60.6,60.42,60.45,22558.0,56.3037,56.3595,56.1921,56.22,22558.0
2023-05-16 09:55:00,60.44,60.44,60.21,60.27,14699.0,56.2107,56.2107,55.9968,56.0526,14699.0
2023-05-16 10:00:00,60.27,60.54,60.26,60.48,18294.0,56.0526,56.3037,56.0433,56.2479,18294.0
2023-05-16 10:05:00,60.51,60.52,60.37,60.44,22602.0,56.2758,56.2851,56.1456,56.2107,22602.0
2023-05-16 10:10:00,60.44,60.49,60.27,60.34,15429.0,56.2107,56.2572,56.0526,56.1177,15429.0
2023-05-16 10:15:00,60.34,60.46,60.34,60.41,9141.0,56.1177,56.2293,56.1177,56.1828,9141.0
2023-05-16 10:20:00,60.4,60.4,60.2,60.23,10791.0,56.1735,56.1735,55.9875,56.0154,10791.0
2023-05-16 10:25:00,60.23,60.25,60.07,60.17,17067.0,56.0154,56.034,55.8666,55.9596,17067.0
2023-05-16 10:30:00,60.19,60.3,60.13,60.21,25168.0,55.9782,56.0805,55.9224,55.9968,25168.0
2023-05-16 10:35:00,60.21,60.32,60.16,60.28,11560.0,55.9968,56.0991,55.9503,56.0619,11560.0
2023-05-16 10:40:00,60.28,60.43,60.26,60.4,16695.0,56.0619,56.2014,56.0433,56.1735,16695.0
2023-05-16 10:45:00,60.43,60.68,60.42,60.65,18396.0,56.2014,56.4339,56.1921,56.406,18396.0
2023-05-16 10:50:00,60.67,60.67,60.6,60.61,15429.0,56.4246,56.4246,56.3595,56.3688,15429.0
2023-05-16 10:55:00,60.62,60.68,60.59,60.63,11518.0,56.3781,56.4339,56.3502,56.3874,11518.0
2023-05-16 11:00:00,60.64,60.75,60.62,60.67,20745.0,56.3967,56.499,56.3781,56.4246,20745.0
2023-05-16 11:05:00,60.68,60.71,60.61,60.69,7597.0,56.4339,56.4618,56.3688,56.4432,7597.0
2023-05-16 11:10:00,60.69,60.76,60.62,60.76,9383.0,56.4432,56.5083,56.3781,56.5083,9383.0
2023-05-16 11:15:00,60.76,60.84,60.68,60.73,10430.0,56.5083,56.5827,56.4339,56.4804,10430.0
2023-05-16 11:20:00,60.74,60.76,60.63,60.67,11500.0,56.4897,56.5083,56.3874,56.4246,11500.0
2023-05-16 11:25:00,60.67,60.75,60.63,60.75,14986.0,56.4246,56.499,56.3874,56.499,14986.0
2023-05-16 11:30:00,60.75,60.88,60.71,60.82,10782.0,56.499,56.6199,56.4618,56.5641,10782.0
2023-05-16 11:35:00,60.83,60.83,60.68,60.75,10224.0,56.5734,56.5734,56.4339,56.499,10224.0
2023-05-16 11:40:00,60.75,60.75,60.6,60.64,17122.0,56.499,56.499,56.3595,56.3967,17122.0
2023-05-16 11:45:00,60.66,60.79,60.57,60.79,11454.0,56.4153,56.5362,56.3316,56.5362,11454.0
2023-05-16 11:50:00,60.78,60.86,60.75,60.82,12265.0,56.5269,56.6013,56.499,56.5641,12265.0
2023-05-16 11:55:00,60.78,60.78,60.61,60.61,6953.0,56.5269,56.5269,56.3688,56.3688,6953.0
2023-05-16 12:00:00,60.61,60.69,60.56,60.69,9387.0,56.3688,56.4432,56.3223,56.4432,9387.0
2023-05-16 12:05:00,60.68,60.73,60.68,60.72,5070.0,56.4339,56.4804,56.4339,56.4711,5070.0
2023-05-16 12:10:00,60.7,60.74,60.66,60.72,11741.0,56.4525,56.4897,56.4153,56.4711,11741.0
2023-05-16 12:15:00,60.73,60.76,60.59,60.6,13654.0,56.4804,56.5083,56.3502,56.3595,13654.0
2023-05-16 12:20:00,60.59,60.63,60.51,60.54,9319.0,56.3502,56.3874,56.2758,56.3037,9319.0
2023-05-16 12:25:00,60.54,60.54,60.48,60.49,9299.0,56.3037,56.3037,56.2479,56.2572,9299.0
2023-05-16 12:30:00,60.5,60.51,60.43,60.5,10095.0,56.2665,56.2758,56.2014,56.2665,10095.0
2023-05-16 12:35:00,60.51,60.58,60.5,60.58,7237.0,56.2758,56.3409,56.2665,56.3409,7237.0
2023-05-16 12:40:00,60.58,60.69,60.58,60.68,6888.0,56.3409,56.4432,56.3409,56.4339,6888.0
2023-05-16 12:45:00,60.69,60.71,60.54,60.61,9418.0,56.4432,56.4618,56.3037,56.3688,9418.0
2023-05-16 12:50:00,60.62,60.63,60.57,60.6,3783.0,56.3781,56.3874,56.3316,56.3595,3783.0
2023-05-16 12:55:00,60.58,60.58,60.49,60.52,6880.0,56.3409,56.3409,56.2572,56.2851,6880.0
2023-05-16 13:00:00,60.52,60.53,60.45,60.5,8322.0,56.2851,56.2944,56.22,56.2665,8322.0
2023-05-16 13:05:00,60.5,60.55,60.48,60.55,5437.0,56.2665,56.313,56.2479,56.313,5437.0
2023-05-16 13:10:00,60.53,60.56,60.51,60.56,9366.0,56.2944,56.3223,56.2758,56.3223,9366.0
2023-05-16 13:15:00,60.55,60.68,60.55,60.64,10144.0,56.313,56.4339,56.313,56.3967,10144.0
2023-05-16 13:20:00,60.64,60.64,60.54,60.59,7414.0,56.3967,56.3967,56.3037,56.3502,7414.0
2023-05-16 13:25:00,60.58,60.58,60.53,60.54,2900.0,56.3409,56.3409,56.2944,56.3037,2900.0
2023-05-16 13:30:00,60.53,60.54,60.46,60.52,9560.0,56.2944,56.3037,56.2293,56.2851,9560.0
2023-05-16 13:35:00,60.52,60.53,60.37,60.42,8470.0,56.2851,56.2944,56.1456,56.1921,8470.0
2023-05-16 13:40:00,60.42,60.49,60.41,60.45,5107.0,56.1921,56.2572,56.1828,56.22,5107.0
2023-05-16 13:45:00,60.46,60.56,60.45,60.55,8218.0,56.2293,56.3223,56.22,56.313,8218.0
2023-05-16 13:50:00,60.55,60.57,60.49,60.52,8897.0,56.313,56.3316,56.2572,56.2851,8897.0
2023-05-16 13:55:00,60.52,60.55,60.48,60.53,7952.0,56.2851,56.313,56.2479,56.2944,7952.0
2023-05-16 14:00:00,60.54,60.59,60.51,60.54,13162.0,56.3037,56.3502,56.2758,56.3037,13162.0
2023-05-16 14:05:00,60.54,60.61,60.51,60.58,7680.0,56.3037,56.3688,56.2758,56.3409,7680.0
2023-05-16 14:10:00,60.58,60.59,60.51,60.56,9454.0,56.3409,56.3502,56.2758,56.3223,9454.0
2023-05-16 14:15:00,60.58,60.68,60.55,60.66,10310.0,56.3409,56.4339,56.313,56.4153,10310.0
2023-05-16 14:20:00,60.69,60.82,60.69,60.82,10069.0,56.4432,56.5641,56.4432,56.5641,10069.0
2023-05-16 14:25:00,60.82,60.86,60.78,60.85,6387.0,56.5641,56.6013,56.5269,56.592,6387.0
2023-05-16 14:30:00,60.86,60.87,60.69,60.69,8881.0,56.6013,56.6106,56.4432,56.4432,8881.0
2023-05-16 14:35:00,60.69,60.76,60.64,60.75,13872.0,56.4432,56.5083,56.3967,56.499,13872.0
2023-05-16 14:40:00,60.75,60.86,60.74,60.85,8924.0,56.499,56.6013,56.4897,56.592,8924.0
2023-05-16 14:45:00,60.85,60.9,60.82,60.86,7109.0,56.592,56.6385,56.5641,56.6013,7109.0
2023-05-16 14:50:00,60.84,60.93,60.84,60.92,10326.0,56.5827,56.6664,56.5827,56.6571,10326.0
2023-05-16 14:55:00,60.91,60.93,60.82,60.83,5548.0,56.6478,56.6664,56.5641,56.5734,5548.0
2023-05-16 15:00:00,60.83,60.86,60.8,60.83,11326.0,56.5734,56.6013,56.5455,56.5734,11326.0
2023-05-16 15:05:00,60.84,60.86,60.63,60.65,7693.0,56.5827,56.6013,56.3874,56.406,7693.0
2023-05-16 15:10:00,60.66,60.73,60.66,60.7,9347.0,56.4153,56.4804,56.4153,56.4525,9347.0
2023-05-16 15:15:00,60.68,60.78,60.68,60.73,11567.0,56.4339,56.5269,56.4339,56.4804,11567.0
2023-05-16 15:20:00,60.73,60.8,60.73,60.8,11494.0,56.4804,56.5455,56.4804,56.5455,11494.0
2023-05-16 15:25:00,60.81,60.84,60.76,60.82,21408.0,56.5548,56.5827,56.5083,56.5641,21408.0
2023-05-16 15:30:00,60.82,60.85,60.74,60.78,14453.0,56.5641,56.592,56.4897,56.5269,14453.0
2023-05-16 15:35:00,60.76,60.8,60.71,60.79,21666.0,56.5083,56.5455,56.4618,56.5362,21666.0
2023-05-16 15:40:00,60.79,60.86,60.75,60.85,41591.0,56.5362,56.6013,56.499,56.592,41591.0
2023-05-16 15:45:00,60.85,60.98,60.8,60.96,75931.0,56.592,56.7129,56.5455,56.6943,75931.0
2023-05-16 15:50:00,60.94,60.96,60.82,60.89,107250.0,56.6757,56.6943,56.5641,56.6292,107250.0
2023-05-16 15:55:00,60.87,60.94,60.78,60.8,93020.0,56.6106,56.6757,56.5269,56.5455,93020.0
2023-05-17 09:30:00,61.38,61.56,61.25,61.29,13126.0,57.0849,57.2523,56.964,57.0012,13126.0
2023-05-17 09:35:00,61.3,61.43,61.23,61.43,2040.0,57.0105,57.1314,56.9454,57.1314,2040.0
2023-05-17 09:40:00,61.35,61.42,61.08,61.14,10016.0,57.057,57.1221,56.8059,56.8617,10016.0
2023-05-17 09:45:00,61.14,61.17,60.65,60.71,8557.0,56.8617,56.8896,56.406,56.4618,8557.0
2023-05-17 09:50:00,60.71,60.71,60.38,60.51,8105.0,56.4618,56.4618,56.1549,56.2758,8105.0
2023-05-17 09:55:00,60.52,60.52,60.34,60.39,4846.0,56.2851,56.2851,56.1177,56.1642,4846.0
2023-05-17 10:00:00,60.35,60.5,60.26,60.29,13916.0,56.127,56.2665,56.0433,56.0712,13916.0
2023-05-17 10:05:00,60.29,60.49,60.29,60.37,11023.0,56.0712,56.2572,56.0712,56.1456,11023.0
2023-05-17 10:10:00,60.35,60.61,60.25,60.53,18614.0,56.127,56.3688,56.034,56.2944,18614.0
2023-05-17 10:15:00,60.61,60.63,60.45,60.53,6477.0,56.3688,56.3874,56.22,56.2944,6477.0
2023-05-17 10:20:00,60.55,60.66,60.54,60.61,8290.0,56.313,56.4153,56.3037,56.3688,8290.0
2023-05-17 10:25:00,60.62,60.8,60.61,60.68,12785.0,56.3781,56.5455,56.3688,56.4339,12785.0
2023-05-17 10:30:00,60.67,60.69,60.56,60.67,6235.0,56.4246,56.4432,56.3223,56.4246,6235.0
2023-05-17 10:35:00,60.67,60.72,60.63,60.7,10286.0,56.4246,56.4711,56.3874,56.4525,10286.0
2023-05-17 10:40:00,60.71,60.71,60.56,60.6,6740.0,56.4618,56.4618,56.3223,56.3595,6740.0
2023-05-17 10:45:00,60.6,60.6,60.48,60.5,8043.0,56.3595,56.3595,56.2479,56.2665,8043.0
2023-05-17 10:50:00,60.52,60.56,60.5,60.5,9078.0,56.2851,56.3223,56.2665,56.2665,9078.0
2023-05-17 10:55:00,60.53,60.64,60.43,60.64,16229.0,56.2944,56.3967,56.2014,56.3967,16229.0
2023-05-17 11:00:00,60.65,60.7,60.56,60.63,14605.0,56.406,56.4525,56.3223,56.3874,14605.0
2023-05-17 11:05:00,60.62,60.62,60.43,60.46,3520.0,56.3781,56.3781,56.2014,56.2293,3520.0
2023-05-17 11:10:00,60.45,60.5,60.44,60.45,5375.0,56.22,56.2665,56.2107,56.22,5375.0
2023-05-17 11:15:00,60.45,60.69,60.45,60.59,12038.0,56.22,56.4432,56.22,56.3502,12038.0
2023-05-17 11:20:00,60.6,60.61,60.43,60.57,5670.0,56.3595,56.3688,56.2014,56.3316,5670.0
2023-05-17 11:25:00,60.54,60.63,60.53,60.61,5219.0,56.3037,56.3874,56.2944,56.3688,5219.0
2023-05-17 11:30:00,60.59,60.84,60.56,60.8,26246.0,56.3502,56.5827,56.3223,56.5455,26246.0
2023-05-17 11:35:00,60.8,60.92,60.73,60.87,20264.0,56.5455,56.6571,56.4804,56.6106,20264.0
2023-05-17 11:40:00,60.9,60.99,60.83,60.98,10608.0,56.6385,56.7222,56.5734,56.7129,10608.0
2023-05-17 11:45:00,61.02,61.05,61.01,61.01,6491.0,56.7501,56.778,56.7408,56.7408,6491.0
2023-05-17 11:50:00,61.0,61.04,60.92,60.94,5861.0,56.7315,56.7687,56.6571,56.6757,5861.0
2023-05-17 11:55:00,60.92,61.01,60.88,60.89,11989.0,56.6571,56.7408,56.6199,56.6292,11989.0
2023-05-17 12:00:00,60.9,60.93,60.86,60.86,9592.0,56.6385,56.6664,56.6013,56.6013,9592.0
2023-05-17 12:05:00,60.87,60.96,60.84,60.85,9522.0,56.6106,56.6943,56.5827,56.592,9522.0
2023-05-17 12:10:00,60.87,60.87,60.71,60.72,14140.0,56.6106,56.6106,56.4618,56.4711,14140.0
2023-05-17 12:15:00,60.72,60.74,60.65,60.65,8502.0,56.4711,56.4897,56.406,56.406,8502.0
2023-05-17 12:20:00,60.66,60.83,60.62,60.78,12874.0,56.4153,56.5734,56.3781,56.5269,12874.0
2023-05-17 12:25:00,60.79,60.96,60.76,60.96,18860.0,56.5362,56.6943,56.5083,56.6943,18860.0
2023-05-17 12:30:00,60.95,61.03,60.88,60.95,9699.0,56.685,56.7594,56.6199,56.685,9699.0
2023-05-17 12:35:00,60.99,61.18,60.98,61.18,5133.0,56.7222,56.8989,56.7129,56.8989,5133.0
2023-05-17 12:40:00,61.15,61.26,61.15,61.26,6956.0,56.871,56.9733,56.871,56.9733,6956.0
2023-05-17 12:45:00,61.28,61.4,61.25,61.32,7478.0,56.9919,57.1035,56.964,57.0291,7478.0
2023-05-17 12:50:00,61.32,61.45,61.25,61.45,5655.0,57.0291,57.15,56.964,57.15,5655.0
2023-05-17 12:55:00,61.44,61.45,61.28,61.33,6649.0,57.1407,57.15,56.9919,57.0384,6649.0
2023-05-17 13:00:00,61.33,61.46,61.3,61.41,7056.0,57.0384,57.1593,57.0105,57.1128,7056.0
2023-05-17 13:05:00,61.44,61.44,61.37,61.4,7794.0,57.1407,57.1407,57.0756,57.1035,7794.0
2023-05-17 13:10:00,61.38,61.41,61.32,61.4,7495.0,57.0849,57.1128,57.0291,57.1035,7495.0
2023-05-17 13:15:00,61.38,61.39,61.3,61.35,3909.0,57.0849,57.0942,57.0105,57.057,3909.0
2023-05-17 13:20:00,61.36,61.41,61.35,61.37,7264.0,57.0663,57.1128,57.057,57.0756,7264.0
2023-05-17 13:25:00,61.37,61.44,61.34,61.43,13068.0,57.0756,57.1407,57.0477,57.1314,13068.0
2023-05-17 13:30:00,61.42,61.55,61.38,61.55,21130.0,57.1221,57.243,57.0849,57.243,21130.0
2023-05-17 13:35:00,61.58,61.58,61.38,61.4,5265.0,57.2709,57.2709,57.0849,57.1035,5265.0
2023-05-17 13:40:00,61.4,61.49,61.4,61.44,6100.0,57.1035,57.1872,57.1035,57.1407,6100.0
2023-05-17 13:45:00,61.41,61.64,61.4,61.62,9459.0,57.1128,57.3267,57.1035,57.3081,9459.0
2023-05-17 13:50:00,61.62,61.63,61.57,61.59,6756.0,57.3081,57.3174,57.2616,57.2802,6756.0
2023-05-17 13:55:00,61.59,61.64,61.54,61.63,6950.0,57.2802,57.3267,57.2337,57.3174,6950.0
2023-05-17 14:00:00,61.63,61.69,61.62,61.66,11388.0,57.3174,57.3732,57.3081,57.3453,11388.0
2023-05-17 14:05:00,61.64,61.7,61.61,61.7,15130.0,57.3267,57.3825,57.2988,57.3825,15130.0
2023-05-17 14:10:00,61.69,61.78,61.67,61.77,10720.0,57.3732,57.4569,57.3546,57.4476,10720.0
2023-05-17 14:15:00,61.77,61.8,61.7,61.8,7327.0,57.4476,57.4755,57.3825,57.4755,7327.0
2023-05-17 14:20:00,61.79,61.83,61.75,61.75,13197.0,57.4662,57.5034,57.429,57.429,13197.0
2023-05-17 14:25:00,61.75,61.75,61.64,61.69,8893.0,57.429,57.429,57.3267,57.3732,8893.0
2023-05-17 14:30:00,61.68,61.68,61.4,61.4,6414.0,57.3639,57.3639,57.1035,57.1035,6414.0
2023-05-17 14:35:00,61.4,61.48,61.35,61.35,5362.0,57.1035,57.1779,57.057,57.057,5362.0
2023-05-17 14:40:00,61.37,61.42,61.3,61.3,5949.0,57.0756,57.1221,57.0105,57.0105,5949.0
2023-05-17 14:45:00,61.3,61.38,61.29,61.33,11157.0,57.0105,57.0849,57.0012,57.0384,11157.0
2023-05-17 14:50:00,61.32,61.33,61.22,61.25,9100.0,57.0291,57.0384,56.9361,56.964,9100.0
2023-05-17 14:55:00,61.28,61.3,61.24,61.25,7624.0,56.9919,57.0105,56.9547,56.964,7624.0
2023-05-17 15:00:00,61.25,61.43,61.24,61.42,17897.0,56.964,57.1314,56.9547,57.1221,17897.0
2023-05-17 15:05:00,61.42,61.44,61.37,61.4,7380.0,57.1221,57.1407,57.0756,57.1035,7380.0
2023-05-17 15:10:00,61.39,61.4,61.36,61.38,8178.0,57.0942,57.1035,57.0663,57.0849,8178.0
2023-05-17 15:15:00,61.38,61.44,61.34,61.37,20948.0,57.0849,57.1407,57.0477,57.0756,20948.0
2023-05-17 15:20:00,61.38,61.38,61.14,61.15,19383.0,57.0849,57.0849,56.8617,56.871,19383.0
2023-05-17 15:25:00,61.14,61.16,61.05,61.09,11457.0,56.8617,56.8803,56.778,56.8152,11457.0
2023-05-17 15:30:00,61.07,61.12,61.0,61.02,21528.0,56.7966,56.8431,56.7315,56.7501,21528.0
2023-05-17 15:35:00,61.01,61.09,61.0,61.09,15053.0,56.7408,56.8152,56.7315,56.8152,15053.0
2023-05-17 15:40:00,61.08,61.23,61.06,61.19,23946.0,56.8059,56.9454,56.7873,56.9082,23946.0
2023-05-17 15:45:00,61.18,61.29,61.16,61.16,24579.0,56.8989,57.0012,56.8803,56.8803,24579.0
2023-05-17 15:50:00,61.18,61.21,61.06,61.14,64908.0,56.8989,56.9268,56.7873,56.8617,64908.0
2023-05-17 15:55:00,61.14,61.22,61.06,61.13,108048.0,56.8617,56.9361,56.7873,56.8524,108048.0
2023-05-18 09:30:00,61.11,61.3,60.97,61.3,11940.0,56.8338,57.0105,56.7036,57.0105,11940.0
2023-05-18 09:35:00,61.41,61.6,61.37,61.45,3000.0,57.1128,57.2895,57.0756,57.15,3000.0
2023-05-18 09:40:00,61.46,61.78,61.45,61.75,12226.0,57.1593,57.4569,57.15,57.429,12226.0
2023-05-18 09:45:00,61.8,62.03,61.8,61.89,6648.0,57.4755,57.6895,57.4755,57.5592,6648.0
2023-05-18 09:50:00,61.92,62.16,61.86,61.99,12047.0,57.5871,57.8104,57.5313,57.6523,12047.0
2023-05-18 09:55:00,61.98,62.34,61.95,62.24,6348.0,57.643,57.9778,57.6151,57.8848,6348.0
2023-05-18 10:00:00,62.26,62.34,62.15,62.17,9166.0,57.9034,57.9778,57.8011,57.8197,9166.0
2023-05-18 10:05:00,62.18,62.45,62.16,62.4,13413.0,57.829,58.0801,57.8104,58.0336,13413.0
2023-05-18 10:10:00,62.45,62.6,62.4,62.41,23044.0,58.0801,58.2196,58.0336,58.0429,23044.0
2023-05-18 10:15:00,62.41,62.56,62.38,62.54,12733.0,58.0429,58.1824,58.015,58.1638,12733.0
2023-05-18 10:20:00,62.54,62.6,62.47,62.51,10550.0,58.1638,58.2196,58.0987,58.1359,10550.0
2023-05-18 10:25:00,62.49,62.77,62.44,62.77,31485.0,58.1173,58.3777,58.0708,58.3777,31485.0
2023-05-18 10:30:00,62.77,62.98,62.73,62.95,9226.0,58.3777,58.573,58.3405,58.5451,9226.0
2023-05-18 10:35:00,62.93,62.96,62.86,62.95,13274.0,58.5265,58.5544,58.4614,58.5451,13274.0
2023-05-18 10:40:00,62.94,62.94,62.66,62.69,16060.0,58.5358,58.5358,58.2754,58.3033,16060.0
2023-05-18 10:45:00,62.7,62.7,62.42,62.42,17559.0,58.3126,58.3126,58.0522,58.0522,17559.0
2023-05-18 10:50:00,62.45,62.5,62.35,62.41,10819.0,58.0801,58.1266,57.9871,58.0429,10819.0
2023-05-18 10:55:00,62.39,62.57,62.34,62.55,31142.0,58.0243,58.1917,57.9778,58.1731,31142.0
2023-05-18 11:00:00,62.56,62.75,62.56,62.74,15293.0,58.1824,58.3591,58.1824,58.3498,15293.0
2023-05-18 11:05:00,62.73,62.78,62.64,62.65,9500.0,58.3405,58.387,58.2568,58.2661,9500.0
2023-05-18 11:10:00,62.62,62.75,62.62,62.68,13659.0,58.2382,58.3591,58.2382,58.294,13659.0
2023-05-18 11:15:00,62.68,62.76,62.68,62.72,8619.0,58.294,58.3684,58.294,58.3312,8619.0
2023-05-18 11:20:00,62.73,62.74,62.61,62.7,20673.0,58.3405,58.3498,58.2289,58.3126,20673.0
2023-05-18 11:25:00,62.7,62.83,62.64,62.78,8427.0,58.3126,58.4335,58.2568,58.387,8427.0
2023-05-18 11:30:00,62.82,62.82,62.67,62.69,6650.0,58.4242,58.4242,58.2847,58.3033,6650.0
2023-05-18 11:35:00,62.7,62.85,62.68,62.84,11711.0,58.3126,58.4521,58.294,58.4428,11711.0
2023-05-18 11:40:00,62.83,62.87,62.77,62.84,14323.0,58.4335,58.4707,58.3777,58.4428,14323.0
2023-05-18 11:45:00,62.87,62.97,62.87,62.94,12145.0,58.4707,58.5637,58.4707,58.5358,12145.0
2023-05-18 11:50:00,62.94,63.05,62.9,62.92,28803.0,58.5358,58.6381,58.4986,58.5172,28803.0
2023-05-18 11:55:00,62.93,62.95,62.69,62.79,15001.0,58.5265,58.5451,58.3033,58.3963,15001.0
2023-05-18 12:00:00,62.78,62.88,62.72,62.86,5701.0,58.387,58.48,58.3312,58.4614,5701.0
2023-05-18 12:05:00,62.84,62.85,62.68,62.78,6913.0,58.4428,58.4521,58.294,58.387,6913.0
2023-05-18 12:10:00,62.78,62.78,62.61,62.62,10839.0,58.387,58.387,58.2289,58.2382,10839.0
2023-05-18 12:15:00,62.61,62.78,62.6,62.74,13502.0,58.2289,58.387,58.2196,58.3498,13502.0
2023-05-18 12:20:00,62.73,62.75,62.63,62.71,9242.0,58.3405,58.3591,58.2475,58.3219,9242.0
2023-05-18 12:25:00,62.74,62.76,62.69,62.76,10222.0,58.3498,58.3684,58.3033,58.3684,10222.0
2023-05-18 12:30:00,62.77,62.84,62.75,62.83,9091.0,58.3777,58.4428,58.3591,58.4335,9091.0
2023-05-18 12:35:00,62.84,62.95,62.82,62.91,9342.0,58.4428,58.5451,58.4242,58.5079,9342.0
2023-05-18 12:40:00,62.92,63.04,62.91,63.04,13492.0,58.5172,58.6288,58.5079,58.6288,13492.0
2023-05-18 12:45:00,63.05,63.07,62.92,62.96,6540.0,58.6381,58.6567,58.5172,58.5544,6540.0
2023-05-18 12:50:00,62.95,62.95,62.89,62.91,10524.0,58.5451,58.5451,58.4893,58.5079,10524.0
2023-05-18 12:55:00,62.9,62.9,62.8,62.84,4300.0,58.4986,58.4986,58.4056,58.4428,4300.0
2023-05-18 13:00:00,62.84,62.85,62.68,62.68,6135.0,58.4428,58.4521,58.294,58.294,6135.0
2023-05-18 13:05:00,62.69,62.73,62.6,62.66,5480.0,58.3033,58.3405,58.2196,58.2754,5480.0
2023-05-18 13:10:00,62.61,62.66,62.56,62.58,11327.0,58.2289,58.2754,58.1824,58.201,11327.0
2023-05-18 13:15:00,62.58,62.64,62.56,62.63,6316.0,58.201,58.2568,58.1824,58.2475,6316.0
2023-05-18 13:20:00,62.63,62.68,62.61,62.66,5940.0,58.2475,58.294,58.2289,58.2754,5940.0
2023-05-18 13:25:00,62.64,62.68,62.41,62.41,10761.0,58.2568,58.294,58.0429,58.0429,10761.0
2023-05-18 13:30:00,62.41,62.57,62.4,62.54,7518.0,58.0429,58.1917,58.0336,58.1638,7518.0
2023-05-18 13:35:00,62.54,62.6,62.53,62.55,8178.0,58.1638,58.2196,58.1545,58.1731,8178.0
2023-05-18 13:40:00,62.53,62.53,62.44,62.49,2969.0,58.1545,58.1545,58.0708,58.1173,2969.0
2023-05-18 13:45:00,62.46,62.59,62.41,62.59,8409.0,58.0894,58.2103,58.0429,58.2103,8409.0
2023-05-18 13:50:00,62.59,62.6,62.54,62.59,6740.0,58.2103,58.2196,58.1638,58.2103,6740.0
2023-05-18 13:55:00,62.57,62.6,62.48,62.51,7681.0,58.1917,58.2196,58.108,58.1359,7681.0
2023-05-18 14:00:00,62.49,62.51,62.46,62.49,8212.0,58.1173,58.1359,58.0894,58.1173,8212.0
2023-05-18 14:05:00,62.49,62.52,62.45,62.52,11267.0,58.1173,58.1452,58.0801,58.1452,11267.0
2023-05-18 14:10:00,62.52,62.52,62.35,62.41,4568.0,58.1452,58.1452,57.9871,58.0429,4568.0
2023-05-18 14:15:00,62.42,62.52,62.42,62.52,3317.0,58.0522,58.1452,58.0522,58.1452,3317.0
2023-05-18 14:20:00,62.51,62.53,62.49,62.49,5190.0,58.1359,58.1545,58.1173,58.1173,5190.0
2023-05-18 14:25:00,62.5,62.51,62.44,62.46,3066.0,58.1266,58.1359,58.0708,58.0894,3066.0
2023-05-18 14:30:00,62.46,62.63,62.45,62.63,2993.0,58.0894,58.2475,58.0801,58.2475,2993.0
2023-05-18 14:35:00,62.63,62.65,62.56,62.56,4099.0,58.2475,58.2661,58.1824,58.1824,4099.0
2023-05-18 14:40:00,62.57,62.59,62.5,62.5,4702.0,58.1917,58.2103,58.1266,58.1266,4702.0
2023-05-18 14:45:00,62.5,62.53,62.46,62.5,9053.0,58.1266,58.1545,58.0894,58.1266,9053.0
2023-05-18 14:50:00,62.51,62.51,62.4,62.4,3865.0,58.1359,58.1359,58.0336,58.0336,3865.0
2023-05-18 14:55:00,62.4,62.5,62.4,62.48,8524.0,58.0336,58.1266,58.0336,58.108,8524.0
2023-05-18 15:00:00,62.5,62.56,62.49,62.52,7244.0,58.1266,58.1824,58.1173,58.1452,7244.0
2023-05-18 15:05:00,62.52,62.52,62.46,62.51,7739.0,58.1452,58.1452,58.0894,58.1359,7739.0
2023-05-18 15:10:00,62.52,62.56,62.46,62.52,5975.0,58.1452,58.1824,58.0894,58.1452,5975.0
2023-05-18 15:15:00,62.52,62.63,62.51,62.62,26364.0,58.1452,58.2475,58.1359,58.2382,26364.0
2023-05-18 15:20:00,62.62,62.62,62.58,62.59,16798.0,58.2382,58.2382,58.201,58.2103,16798.0
2023-05-18 15:25:00,62.58,62.72,62.57,62.72,14779.0,58.201,58.3312,58.1917,58.3312,14779.0
2023-05-18 15:30:00,62.74,62.81,62.73,62.8,19638.0,58.3498,58.4149,58.3405,58.4056,19638.0
2023-05-18 15:35:00,62.8,62.85,62.74,62.82,17832.0,58.4056,58.4521,58.3498,58.4242,17832.0
2023-05-18 15:40:00,62.82,62.92,62.81,62.89,25397.0,58.4242,58.5172,58.4149,58.4893,25397.0
2023-05-18 15:45:00,62.89,62.94,62.87,62.9,20266.0,58.4893,58.5358,58.4707,58.4986,20266.0
2023-05-18 15:50:00,62.91,63.03,62.65,62.66,76163.0,58.5079,58.6195,58.2661,58.2754,76163.0
2023-05-18 15:55:00,62.66,62.77,62.63,62.76,155766.0,58.2754,58.3777,58.2475,58.3684,155766.0
2023-05-19 09:30:00,62.84,63.03,62.64,62.78,30066.0,58.4428,58.6195,58.2568,58.387,30066.0
2023-05-19 09:35:00,62.73,62.73,62.28,62.29,6953.0,58.3405,58.3405,57.922,57.9313,6953.0
2023-05-19 09:40:00,62.29,62.4,62.13,62.2,5218.0,57.9313,58.0336,57.7825,57.8476,5218.0
2023-05-19 09:45:00,62.26,62.26,61.83,61.84,5698.0,57.9034,57.9034,57.5034,57.5127,5698.0
2023-05-19 09:50:00,61.92,62.13,61.86,62.06,8540.0,57.5871,57.7825,57.5313,57.7174,8540.0
2023-05-19 09:55:00,62.01,62.1,61.98,62.1,4198.0,57.6709,57.7546,57.643,57.7546,4198.0
2023-05-19 10:00:00,62.12,62.12,61.88,61.96,7001.0,57.7732,57.7732,57.5499,57.6244,7001.0
2023-05-19 10:05:00,61.96,62.21,61.96,62.2,6147.0,57.6244,57.8569,57.6244,57.8476,6147.0
2023-05-19 10:10:00,62.2,62.28,62.09,62.2,6197.0,57.8476,57.922,57.7453,57.8476,6197.0
2023-05-19 10:15:00,62.16,62.31,62.16,62.26,4783.0,57.8104,57.9499,57.8104,57.9034,4783.0
2023-05-19 10:20:00,62.26,62.44,62.26,62.34,16113.0,57.9034,58.0708,57.9034,57.9778,16113.0
2023-05-19 10:25:00,62.38,62.38,62.19,62.3,4736.0,58.015,58.015,57.8383,57.9406,4736.0
2023-05-19 10:30:00,62.35,62.36,62.26,62.36,1682.0,57.9871,57.9964,57.9034,57.9964,1682.0
2023-05-19 10:35:00,62.38,62.4,62.24,62.24,5344.0,58.015,58.0336,57.8848,57.8848,5344.0
2023-05-19 10:40:00,62.23,62.23,62.08,62.2,4450.0,57.8755,57.8755,57.736,57.8476,4450.0
2023-05-19 10:45:00,62.18,62.18,62.1,62.1,5838.0,57.829,57.829,57.7546,57.7546,5838.0
2023-05-19 10:50:00,62.13,62.2,62.12,62.15,3956.0,57.7825,57.8476,57.7732,57.8011,3956.0
2023-05-19 10:55:00,62.15,62.24,62.11,62.24,7101.0,57.8011,57.8848,57.7639,57.8848,7101.0
2023-05-19 11:00:00,62.27,62.38,62.27,62.35,5288.0,57.9127,58.015,57.9127,57.9871,5288.0
2023-05-19 11:05:00,62.35,62.41,62.17,62.18,13045.0,57.9871,58.0429,57.8197,57.829,13045.0
2023-05-19 11:10:00,62.15,62.2,62.0,62.06,7853.0,57.8011,57.8476,57.6616,57.7174,7853.0
2023-05-19 11:15:00,62.1,62.1,61.94,61.95,7363.0,57.7546,57.7546,57.6058,57.6151,7363.0
2023-05-19 11:20:00,61.99,62.25,61.99,62.2,6123.0,57.6523,57.8941,57.6523,57.8476,6123.0
2023-05-19 11:25:00,62.21,62.27,62.03,62.06,11233.0,57.8569,57.9127,57.6895,57.7174,11233.0
2023-05-19 11:30:00,62.05,62.06,61.92,61.97,7677.0,57.7081,57.7174,57.5871,57.6337,7677.0
2023-05-19 11:35:00,61.98,61.99,61.73,61.75,3030.0,57.643,57.6523,57.4104,57.429,3030.0
2023-05-19 11:40:00,61.75,61.88,61.7,61.85,5809.0,57.429,57.5499,57.3825,57.522,5809.0
2023-05-19 11:45:00,61.89,62.08,61.88,62.03,5470.0,57.5592,57.736,57.5499,57.6895,5470.0
2023-05-19 11:50:00,62.05,62.09,61.98,61.98,5675.0,57.7081,57.7453,57.643,57.643,5675.0
2023-05-19 11:55:00,61.94,62.04,61.9,61.92,6642.0,57.6058,57.6988,57.5685,57.5871,6642.0
2023-05-19 12:00:00,61.93,61.98,61.91,61.98,4451.0,57.5964,57.643,57.5778,57.643,4451.0
2023-05-19 12:05:00,62.0,62.04,61.97,62.04,3291.0,57.6616,57.6988,57.6337,57.6988,3291.0
2023-05-19 12:10:00,62.01,62.05,62.0,62.01,4102.0,57.6709,57.7081,57.6616,57.6709,4102.0
2023-05-19 12:15:00,61.97,62.05,61.96,62.04,3033.0,57.6337,57.7081,57.6244,57.6988,3033.0
2023-05-19 12:20:00,62.04,62.07,61.95,62.0,4182.0,57.6988,57.7267,57.6151,57.6616,4182.0
2023-05-19 12:25:00,61.98,61.98,61.9,61.9,2485.0,57.643,57.643,57.5685,57.5685,2485.0
2023-05-19 12:30:00,61.86,61.87,61.73,61.75,3533.0,57.5313,57.5406,57.4104,57.429,3533.0
2023-05-19 12:35:00,61.73,61.92,61.73,61.92,4606.0,57.4104,57.5871,57.4104,57.5871,4606.0
2023-05-19 12:40:00,61.9,61.94,61.87,61.9,2592.0,57.5685,57.6058,57.5406,57.5685,2592.0
2023-05-19 12:45:00,61.98,62.03,61.92,61.94,3781.0,57.643,57.6895,57.5871,57.6058,3781.0
2023-05-19 12:50:00,61.9,61.96,61.89,61.94,1739.0,57.5685,57.6244,57.5592,57.6058,1739.0
2023-05-19 12:55:00,61.94,61.94,61.78,61.83,7033.0,57.6058,57.6058,57.4569,57.5034,7033.0
2023-05-19 13:00:00,61.85,61.88,61.79,61.84,2733.0,57.522,57.5499,57.4662,57.5127,2733.0
2023-05-19 13:05:00,61.79,61.81,61.72,61.72,2600.0,57.4662,57.4848,57.4011,57.4011,2600.0
2023-05-19 13:10:00,61.73,61.73,61.68,61.72,3335.0,57.4104,57.4104,57.3639,57.4011,3335.0
2023-05-19 13:15:00,61.72,61.91,61.7,61.91,7765.0,57.4011,57.5778,57.3825,57.5778,7765.0
2023-05-19 13:20:00,61.91,62.08,61.88,62.05,6440.0,57.5778,57.736,57.5499,57.7081,6440.0
2023-05-19 13:25:00,62.05,62.09,62.01,62.05,10707.0,57.7081,57.7453,57.6709,57.7081,10707.0
2023-05-19 13:30:00,62.08,62.16,62.06,62.15,5519.0,57.736,57.8104,57.7174,57.8011,5519.0
2023-05-19 13:35:00,62.14,62.17,62.1,62.17,4934.0,57.7918,57.8197,57.7546,57.8197,4934.0
2023-05-19 13:40:00,62.18,62.21,62.14,62.16,6142.0,57.829,57.8569,57.7918,57.8104,6142.0
2023-05-19 13:45:00,62.15,62.15,62.02,62.02,4272.0,57.8011,57.8011,57.6802,57.6802,4272.0
2023-05-19 13:50:00,62.02,62.04,61.99,61.99,3603.0,57.6802,57.6988,57.6523,57.6523,3603.0
2023-05-19 13:55:00,62.01,62.01,61.88,61.88,3683.0,57.6709,57.6709,57.5499,57.5499,3683.0
2023-05-19 14:00:00,61.88,61.88,61.77,61.77,6669.0,57.5499,57.5499,57.4476,57.4476,6669.0
2023-05-19 14:05:00,61.8,61.87,61.79,61.83,3431.0,57.4755,57.5406,57.4662,57.5034,3431.0
2023-05-19 14:10:00,61.82,61.83,61.78,61.8,5639.0,57.4941,57.5034,57.4569,57.4755,5639.0
2023-05-19 14:15:00,61.78,61.88,61.73,61.88,4145.0,57.4569,57.5499,57.4104,57.5499,4145.0
2023-05-19 14:20:00,61.92,61.93,61.89,61.91,4231.0,57.5871,57.5964,57.5592,57.5778,4231.0
2023-05-19 14:25:00,61.91,61.91,61.8,61.8,3563.0,57.5778,57.5778,57.4755,57.4755,3563.0
2023-05-19 14:30:00,61.8,61.84,61.78,61.83,2373.0,57.4755,57.5127,57.4569,57.5034,2373.0
2023-05-19 14:35:00,61.84,61.89,61.82,61.87,3223.0,57.5127,57.5592,57.4941,57.5406,3223.0
2023-05-19 14:40:00,61.89,61.98,61.83,61.96,12031.0,57.5592,57.643,57.5034,57.6244,12031.0
2023-05-19 14:45:00,61.94,61.94,61.86,61.87,4829.0,57.6058,57.6058,57.5313,57.5406,4829.0
2023-05-19 14:50:00,61.87,62.06,61.87,62.05,4600.0,57.5406,57.7174,57.5406,57.7081,4600.0
2023-05-19 14:55:00,62.1,62.1,62.05,62.07,8112.0,57.7546,57.7546,57.7081,57.7267,8112.0
2023-05-19 15:00:00,62.07,62.09,62.02,62.04,4101.0,57.7267,57.7453,57.6802,57.6988,4101.0
2023-05-19 15:05:00,62.04,62.04,61.97,62.04,6313.0,57.6988,57.6988,57.6337,57.6988,6313.0
2023-05-19 15:10:00,62.05,62.15,62.05,62.15,4012.0,57.7081,57.8011,57.7081,57.8011,4012.0
2023-05-19 15:15:00,62.16,62.16,62.05,62.08,8675.0,57.8104,57.8104,57.7081,57.736,8675.0
2023-05-19 15:20:00,62.08,62.08,62.02,62.05,6539.0,57.736,57.736,57.6802,57.7081,6539.0
2023-05-19 15:25:00,62.06,62.09,62.01,62.03,6965.0,57.7174,57.7453,57.6709,57.6895,6965.0
2023-05-19 15:30:00,62.03,62.05,61.96,62.0,10080.0,57.6895,57.7081,57.6244,57.6616,10080.0
2023-05-19 15:35:00,62.01,62.13,62.01,62.11,6580.0,57.6709,57.7825,57.6709,57.7639,6580.0
2023-05-19 15:40:00,62.11,62.13,62.06,62.09,16173.0,57.7639,57.7825,57.7174,57.7453,16173.0
2023-05-19 15:45:00,62.09,62.11,62.05,62.08,16859.0,57.7453,57.7639,57.7081,57.736,16859.0
2023-05-19 15:50:00,62.07,62.22,62.02,62.22,44436.0,57.7267,57.8662,57.6802,57.8662,44436.0
2023-05-19 15:55:00,62.22,62.3,62.19,62.26,82414.0,57.8662,57.9406,57.8383,57.9034,82414.0
2023-05-22 09:30:00,61.88,62.3,61.68,62.11,19904.0,57.5499,57.9406,57.3639,57.7639,19904.0
2023-05-22 09:35:00,62.07,62.27,61.92,62.27,3864.0,57.7267,57.9127,57.5871,57.9127,3864.0
2023-05-22 09:40:00,62.28,62.49,62.23,62.27,8455.0,57.922,58.1173,57.8755,57.9127,8455.0
2023-05-22 09:45:00,62.27,62.4,62.04,62.16,9343.0,57.9127,58.0336,57.6988,57.8104,9343.0
2023-05-22 09:50:00,62.35,62.43,62.33,62.43,4654.0,57.9871,58.0615,57.9685,58.0615,4654.0
2023-05-22 09:55:00,62.42,62.57,62.29,62.46,6740.0,58.0522,58.1917,57.9313,58.0894,6740.0
2023-05-22 10:00:00,62.39,62.65,62.39,62.62,8534.0,58.0243,58.2661,58.0243,58.2382,8534.0
2023-05-22 10:05:00,62.65,62.76,62.5,62.51,10289.0,58.2661,58.3684,58.1266,58.1359,10289.0
2023-05-22 10:10:00,62.53,62.83,62.53,62.77,15190.0,58.1545,58.4335,58.1545,58.3777,15190.0
2023-05-22 10:15:00,62.76,62.79,62.62,62.68,4836.0,58.3684,58.3963,58.2382,58.294,4836.0
2023-05-22 10:20:00,62.65,62.69,62.54,62.69,1300.0,58.2661,58.3033,58.1638,58.3033,1300.0
2023-05-22 10:25:00,62.65,62.68,62.56,62.57,20909.0,58.2661,58.294,58.1824,58.1917,20909.0
2023-05-22 10:30:00,62.58,62.8,62.51,62.8,12259.0,58.201,58.4056,58.1359,58.4056,12259.0
2023-05-22 10:35:00,62.83,62.83,62.79,62.79,1500.0,58.4335,58.4335,58.3963,58.3963,1500.0
2023-05-22 10:40:00,62.85,62.85,62.67,62.7,8501.0,58.4521,58.4521,58.2847,58.3126,8501.0
2023-05-22 10:45:00,62.69,62.7,62.6,62.66,5601.0,58.3033,58.3126,58.2196,58.2754,5601.0
2023-05-22 10:50:00,62.65,62.74,62.59,62.6,17744.0,58.2661,58.3498,58.2103,58.2196,17744.0
2023-05-22 10:55:00,62.64,62.81,62.63,62.79,4358.0,58.2568,58.4149,58.2475,58.3963,4358.0
2023-05-22 11:00:00,62.85,62.98,62.81,62.98,5233.0,58.4521,58.573,58.4149,58.573,5233.0
2023-05-22 11:05:00,62.97,63.01,62.92,63.0,4920.0,58.5637,58.6009,58.5172,58.5916,4920.0
2023-05-22 11:10:00,62.98,62.99,62.83,62.86,7791.0,58.573,58.5823,58.4335,58.4614,7791.0
2023-05-22 11:15:00,62.87,62.92,62.83,62.88,5310.0,58.4707,58.5172,58.4335,58.48,5310.0
2023-05-22 11:20:00,62.86,62.99,62.85,62.99,3400.0,58.4614,58.5823,58.4521,58.5823,3400.0
2023-05-22 11:25:00,62.98,63.04,62.93,63.01,8237.0,58.573,58.6288,58.5265,58.6009,8237.0
2023-05-22 11:30:00,63.03,63.04,62.95,63.02,3892.0,58.6195,58.6288,58.5451,58.6102,3892.0
2023-05-22 11:35:00,62.99,63.1,62.99,63.02,5677.0,58.5823,58.6846,58.5823,58.6102,5677.0
2023-05-22 11:40:00,63.06,63.13,63.05,63.08,4223.0,58.6474,58.7125,58.6381,58.666,4223.0
2023-05-22 11:45:00,63.07,63.07,62.95,63.01,2173.0,58.6567,58.6567,58.5451,58.6009,2173.0
2023-05-22 11:50:00,63.01,63.11,63.01,63.06,5263.0,58.6009,58.6939,58.6009,58.6474,5263.0
2023-05-22 11:55:00,63.04,63.15,63.04,63.14,4613.0,58.6288,58.7311,58.6288,58.7218,4613.0
2023-05-22 12:00:00,63.11,63.2,63.11,63.15,5902.0,58.6939,58.7776,58.6939,58.7311,5902.0
2023-05-22 12:05:00,63.13,63.15,63.09,63.14,5083.0,58.7125,58.7311,58.6753,58.7218,5083.0
2023-05-22 12:10:00,63.12,63.16,63.1,63.15,4988.0,58.7032,58.7404,58.6846,58.7311,4988.0
2023-05-22 12:15:00,63.15,63.16,63.11,63.11,5193.0,58.7311,58.7404,58.6939,58.6939,5193.0
2023-05-22 12:20:00,63.12,63.18,63.02,63.03,12831.0,58.7032,58.759,58.6102,58.6195,12831.0
2023-05-22 12:25:00,63.04,63.11,63.03,63.09,5056.0,58.6288,58.6939,58.6195,58.6753,5056.0
2023-05-22 12:30:00,63.09,63.14,63.05,63.12,4509.0,58.6753,58.7218,58.6381,58.7032,4509.0
2023-05-22 12:35:00,63.13,63.13,63.11,63.11,1703.0,58.7125,58.7125,58.6939,58.6939,1703.0
2023-05-22 12:40:00,63.11,63.14,63.06,63.06,4403.0,58.6939,58.7218,58.6474,58.6474,4403.0
2023-05-22 12:45:00,63.06,63.1,63.03,63.05,6323.0,58.6474,58.6846,58.6195,58.6381,6323.0
2023-05-22 12:50:00,63.05,63.06,62.99,63.02,7633.0,58.6381,58.6474,58.5823,58.6102,7633.0
2023-05-22 12:55:00,63.05,63.14,63.05,63.14,2582.0,58.6381,58.7218,58.6381,58.7218,2582.0
2023-05-22 13:00:00,63.16,63.19,63.12,63.13,7075.0,58.7404,58.7683,58.7032,58.7125,7075.0
2023-05-22 13:05:00,63.14,63.18,63.1,63.17,4191.0,58.7218,58.759,58.6846,58.7497,4191.0
2023-05-22 13:10:00,63.18,63.18,63.05,63.11,17566.0,58.759,58.759,58.6381,58.6939,17566.0
2023-05-22 13:15:00,63.11,63.14,63.06,63.14,6818.0,58.6939,58.7218,58.6474,58.7218,6818.0
2023-05-22 13:20:00,63.14,63.21,63.14,63.21,8220.0,58.7218,58.7869,58.7218,58.7869,8220.0
2023-05-22 13:25:00,63.22,63.23,63.19,63.23,5323.0,58.7962,58.8055,58.7683,58.8055,5323.0
2023-05-22 13:30:00,63.2,63.22,63.17,63.21,8134.0,58.7776,58.7962,58.7497,58.7869,8134.0
2023-05-22 13:35:00,63.22,63.24,63.2,63.23,6827.0,58.7962,58.8148,58.7776,58.8055,6827.0
2023-05-22 13:40:00,63.21,63.21,63.15,63.16,8668.0,58.7869,58.7869,58.7311,58.7404,8668.0
2023-05-22 13:45:00,63.12,63.2,63.12,63.17,5672.0,58.7032,58.7776,58.7032,58.7497,5672.0
2023-05-22 13:50:00,63.16,63.17,63.05,63.05,4200.0,58.7404,58.7497,58.6381,58.6381,4200.0
2023-05-22 13:55:00,63.04,63.11,62.9,62.91,6599.0,58.6288,58.6939,58.4986,58.5079,6599.0
2023-05-22 14:00:00,62.89,63.07,62.89,63.0,8762.0,58.4893,58.6567,58.4893,58.5916,8762.0
2023-05-22 14:05:00,63.0,63.07,62.99,63.05,1184.0,58.5916,58.6567,58.5823,58.6381,1184.0
2023-05-22 14:10:00,63.08,63.08,62.96,62.96,2000.0,58.666,58.666,58.5544,58.5544,2000.0
2023-05-22 14:15:00,62.95,62.97,62.93,62.93,1514.0,58.5451,58.5637,58.5265,58.5265,1514.0
2023-05-22 14:20:00,62.91,62.93,62.85,62.91,5135.0,58.5079,58.5265,58.4521,58.5079,5135.0
2023-05-22 14:25:00,62.94,63.04,62.94,63.04,3462.0,58.5358,58.6288,58.5358,58.6288,3462.0
2023-05-22 14:30:00,63.03,63.1,63.0,63.08,2956.0,58.6195,58.6846,58.5916,58.666,2956.0
2023-05-22 14:35:00,63.08,63.14,63.07,63.09,2023.0,58.666,58.7218,58.6567,58.6753,2023.0
2023-05-22 14:40:00,63.09,63.17,63.07,63.16,2972.0,58.6753,58.7497,58.6567,58.7404,2972.0
2023-05-22 14:45:00,63.16,63.16,63.14,63.15,3205.0,58.7404,58.7404,58.7218,58.7311,3205.0
2023-05-22 14:50:00,63.16,63.28,63.16,63.21,6035.0,58.7404,58.852,58.7404,58.7869,6035.0
2023-05-22 14:55:00,63.2,63.2,63.08,63.13,2100.0,58.7776,58.7776,58.666,58.7125,2100.0
2023-05-22 15:00:00,63.14,63.16,63.13,63.15,2923.0,58.7218,58.7404,58.7125,58.7311,2923.0
2023-05-22 15:05:00,63.15,63.19,63.08,63.09,4354.0,58.7311,58.7683,58.666,58.6753,4354.0
2023-05-22 15:10:00,63.1,63.17,63.09,63.17,4350.0,58.6846,58.7497,58.6753,58.7497,4350.0
2023-05-22 15:15:00,63.17,63.18,63.11,63.14,6046.0,58.7497,58.759,58.6939,58.7218,6046.0
2023-05-22 15:20:00,63.14,63.15,63.06,63.09,4719.0,58.7218,58.7311,58.6474,58.6753,4719.0
2023-05-22 15:25:00,63.1,63.13,63.04,63.08,7620.0,58.6846,58.7125,58.6288,58.666,7620.0
2023-05-22 15:30:00,63.1,63.1,62.99,63.0,7761.0,58.6846,58.6846,58.5823,58.5916,7761.0
2023-05-22 15:35:00,62.99,63.01,62.94,62.99,10184.0,58.5823,58.6009,58.5358,58.5823,10184.0
2023-05-22 15:40:00,62.98,63.04,62.98,63.02,7626.0,58.573,58.6288,58.573,58.6102,7626.0
2023-05-22 15:45:00,63.02,63.07,62.93,62.95,13045.0,58.6102,58.6567,58.5265,58.5451,13045.0
2023-05-22 15:50:00,62.96,62.98,62.84,62.94,36271.0,58.5544,58.573,58.4428,58.5358,36271.0
2023-05-22 15:55:00,62.94,62.98,62.83,62.96,60314.0,58.5358,58.573,58.4335,58.5544,60314.0
2023-05-23 09:30:00,63.33,63.6,63.2,63.46,41966.0,58.8985,59.1496,58.7776,59.0194,41966.0
2023-05-23 09:35:00,63.3,63.43,62.9,63.18,12870.0,58.8706,58.9915,58.4986,58.759,12870.0
2023-05-23 09:40:00,63.26,63.28,63.01,63.11,7607.0,58.8334,58.852,58.6009,58.6939,7607.0
2023-05-23 09:45:00,63.14,63.36,63.1,63.36,16546.0,58.7218,58.9264,58.6846,58.9264,16546.0
2023-05-23 09:50:00,63.33,63.39,63.19,63.26,5400.0,58.8985,58.9543,58.7683,58.8334,5400.0
2023-05-23 09:55:00,63.32,63.48,63.32,63.43,2700.0,58.8892,59.038,58.8892,58.9915,2700.0
2023-05-23 10:00:00,63.46,63.5,63.38,63.47,4297.0,59.0194,59.0566,58.945,59.0287,4297.0
2023-05-23 10:05:00,63.45,63.61,63.43,63.55,4632.0,59.0101,59.1589,58.9915,59.1031,4632.0
2023-05-23 10:10:00,63.55,63.59,63.49,63.53,11324.0,59.1031,59.1403,59.0473,59.0845,11324.0
2023-05-23 10:15:00,63.53,63.53,63.38,63.52,14811.0,59.0845,59.0845,58.945,59.0752,14811.0
2023-05-23 10:20:00,63.54,63.54,63.33,63.39,4592.0,59.0938,59.0938,58.8985,58.9543,4592.0
2023-05-23 10:25:00,63.41,63.51,63.41,63.44,5600.0,58.9729,59.0659,58.9729,59.0008,5600.0
2023-05-23 10:30:00,63.44,63.49,63.37,63.45,18877.0,59.0008,59.0473,58.9357,59.0101,18877.0
2023-05-23 10:35:00,63.45,63.5,63.39,63.39,6272.0,59.0101,59.0566,58.9543,58.9543,6272.0
2023-05-23 10:40:00,63.39,63.44,63.36,63.43,10525.0,58.9543,59.0008,58.9264,58.9915,10525.0
2023-05-23 10:45:00,63.39,63.42,63.36,63.36,12026.0,58.9543,58.9822,58.9264,58.9264,12026.0
2023-05-23 10:50:00,63.35,63.39,63.26,63.36,4519.0,58.9171,58.9543,58.8334,58.9264,4519.0
2023-05-23 10:55:00,63.35,63.46,63.34,63.43,3734.0,58.9171,59.0194,58.9078,58.9915,3734.0
2023-05-23 11:00:00,63.43,63.52,63.42,63.52,11143.0,58.9915,59.0752,58.9822,59.0752,11143.0
2023-05-23 11:05:00,63.52,63.57,63.5,63.57,5990.0,59.0752,59.1217,59.0566,59.1217,5990.0
2023-05-23 11:10:00,63.55,63.55,63.44,63.5,8300.0,59.1031,59.1031,59.0008,59.0566,8300.0
2023-05-23 11:15:00,63.49,63.57,63.32,63.32,22550.0,59.0473,59.1217,58.8892,58.8892,22550.0
2023-05-23 11:20:00,63.34,63.39,63.34,63.39,7096.0,58.9078,58.9543,58.9078,58.9543,7096.0
2023-05-23 11:25:00,63.39,63.44,63.38,63.39,10229.0,58.9543,59.0008,58.945,58.9543,10229.0
2023-05-23 11:30:00,63.41,63.42,63.32,63.32,8985.0,58.9729,58.9822,58.8892,58.8892,8985.0
2023-05-23 11:35:00,63.33,63.34,63.28,63.29,4239.0,58.8985,58.9078,58.852,58.8613,4239.0
2023-05-23 11:40:00,63.3,63.3,63.09,63.12,5433.0,58.8706,58.8706,58.6753,58.7032,5433.0
2023-05-23 11:45:00,63.15,63.18,63.03,63.05,6964.0,58.7311,58.759,58.6195,58.6381,6964.0
2023-05-23 11:50:00,63.01,63.01,62.87,62.89,10508.0,58.6009,58.6009,58.4707,58.4893,10508.0
2023-05-23 11:55:00,62.89,62.94,62.8,62.8,12559.0,58.4893,58.5358,58.4056,58.4056,12559.0
2023-05-23 12:00:00,62.83,62.86,62.72,62.74,5327.0,58.4335,58.4614,58.3312,58.3498,5327.0
2023-05-23 12:05:00,62.73,62.8,62.66,62.66,4607.0,58.3405,58.4056,58.2754,58.2754,4607.0
2023-05-23 12:10:00,62.65,62.65,62.55,62.63,2715.0,58.2661,58.2661,58.1731,58.2475,2715.0
2023-05-23 12:15:00,62.61,62.65,62.6,62.6,2977.0,58.2289,58.2661,58.2196,58.2196,2977.0
2023-05-23 12:20:00,62.58,62.65,62.54,62.62,3400.0,58.201,58.2661,58.1638,58.2382,3400.0
2023-05-23 12:25:00,62.63,62.63,62.53,62.53,2926.0,58.2475,58.2475,58.1545,58.1545,2926.0
2023-05-23 12:30:00,62.56,62.56,62.48,62.5,2008.0,58.1824,58.1824,58.108,58.1266,2008.0
2023-05-23 12:35:00,62.48,62.48,62.31,62.4,3776.0,58.108,58.108,57.9499,58.0336,3776.0
2023-05-23 12:40:00,62.42,62.42,62.31,62.34,2800.0,58.0522,58.0522,57.9499,57.9778,2800.0
2023-05-23 12:45:00,62.33,62.42,62.33,62.41,1425.0,57.9685,58.0522,57.9685,58.0429,1425.0
2023-05-23 12:50:00,62.38,62.46,62.36,62.46,1631.0,58.015,58.0894,57.9964,58.0894,1631.0
2023-05-23 12:55:00,62.43,62.54,62.43,62.47,3272.0,58.0615,58.1638,58.0615,58.0987,3272.0
2023-05-23 13:00:00,62.5,62.5,62.42,62.42,1202.0,58.1266,58.1266,58.0522,58.0522,1202.0
2023-05-23 13:05:00,62.4,62.52,62.39,62.52,3704.0,58.0336,58.1452,58.0243,58.1452,3704.0
2023-05-23 13:10:00,62.53,62.59,62.49,62.58,2514.0,58.1545,58.2103,58.1173,58.201,2514.0
2023-05-23 13:15:00,62.59,62.67,62.57,62.66,3500.0,58.2103,58.2847,58.1917,58.2754,3500.0
2023-05-23 13:20:00,62.64,62.64,62.58,62.6,2600.0,58.2568,58.2568,58.201,58.2196,2600.0
2023-05-23 13:25:00,62.6,62.6,62.46,62.47,6157.0,58.2196,58.2196,58.0894,58.0987,6157.0
2023-05-23 13:30:00,62.45,62.45,62.31,62.35,4586.0,58.0801,58.0801,57.9499,57.9871,4586.0
2023-05-23 13:35:00,62.36,62.46,62.36,62.46,1300.0,57.9964,58.0894,57.9964,58.0894,1300.0
2023-05-23 13:40:00,62.45,62.56,62.44,62.56,1600.0,58.0801,58.1824,58.0708,58.1824,1600.0
2023-05-23 13:45:00,62.57,62.57,62.5,62.54,1700.0,58.1917,58.1917,58.1266,58.1638,1700.0
2023-05-23 13:50:00,62.47,62.54,62.47,62.54,1500.0,58.0987,58.1638,58.0987,58.1638,1500.0
2023-05-23 13:55:00,62.53,62.58,62.49,62.58,4168.0,58.1545,58.201,58.1173,58.201,4168.0
2023-05-23 14:00:00,62.62,62.68,62.62,62.68,1600.0,58.2382,58.294,58.2382,58.294,1600.0
2023-05-23 14:05:00,62.68,62.73,62.63,62.63,2612.0,58.294,58.3405,58.2475,58.2475,2612.0
2023-05-23 14:10:00,62.62,62.63,62.53,62.56,3816.0,58.2382,58.2475,58.1545,58.1824,3816.0
2023-05-23 14:15:00,62.55,62.61,62.49,62.5,3275.0,58.1731,58.2289,58.1173,58.1266,3275.0
2023-05-23 14:20:00,62.51,62.51,62.27,62.27,4923.0,58.1359,58.1359,57.9127,57.9127,4923.0
2023-05-23 14:25:00,62.27,62.33,62.26,62.28,1421.0,57.9127,57.9685,57.9034,57.922,1421.0
2023-05-23 14:30:00,62.27,62.43,62.23,62.43,5492.0,57.9127,58.0615,57.8755,58.0615,5492.0
2023-05-23 14:35:00,62.39,62.39,62.28,62.34,3193.0,58.0243,58.0243,57.922,57.9778,3193.0
2023-05-23 14:40:00,62.32,62.36,62.28,62.36,4652.0,57.9592,57.9964,57.922,57.9964,4652.0
2023-05-23 14:45:00,62.33,62.4,62.33,62.36,2162.0,57.9685,58.0336,57.9685,57.9964,2162.0
2023-05-23 14:50:00,62.37,62.47,62.37,62.44,4632.0,58.0057,58.0987,58.0057,58.0708,4632.0
2023-05-23 14:55:00,62.43,62.53,62.41,62.49,7264.0,58.0615,58.1545,58.0429,58.1173,7264.0
2023-05-23 15:00:00,62.5,62.51,62.41,62.49,5547.0,58.1266,58.1359,58.0429,58.1173,5547.0
2023-05-23 15:05:00,62.52,62.52,62.43,62.46,5601.0,58.1452,58.1452,58.0615,58.0894,5601.0
2023-05-23 15:10:00,62.51,62.57,62.49,62.57,4915.0,58.1359,58.1917,58.1173,58.1917,4915.0
2023-05-23 15:15:00,62.57,62.58,62.38,62.39,8918.0,58.1917,58.201,58.015,58.0243,8918.0
2023-05-23 15:20:00,62.38,62.63,62.37,62.63,7669.0,58.015,58.2475,58.0057,58.2475,7669.0
2023-05-23 15:25:00,62.66,62.68,62.59,62.68,3920.0,58.2754,58.294,58.2103,58.294,3920.0
2023-05-23 15:30:00,62.68,62.71,62.65,62.67,8593.0,58.294,58.3219,58.2661,58.2847,8593.0
2023-05-23 15:35:00,62.68,62.73,62.66,62.69,10617.0,58.294,58.3405,58.2754,58.3033,10617.0
2023-05-23 15:40:00,62.68,62.79,62.66,62.74,17934.0,58.294,58.3963,58.2754,58.3498,17934.0
2023-05-23 15:45:00,62.73,62.76,62.71,62.75,21116.0,58.3405,58.3684,58.3219,58.3591,21116.0
2023-05-23 15:50:00,62.73,62.74,62.48,62.49,44384.0,58.3405,58.3498,58.108,58.1173,44384.0
2023-05-23 15:55:00,62.48,62.51,62.33,62.38,99338.0,58.108,58.1359,57.9685,58.015,99338.0
2023-05-24 09:30:00,61.82,62.02,61.7,61.95,11713.0,57.4941,57.6802,57.3825,57.6151,11713.0
2023-05-24 09:35:00,61.94,62.21,61.9,62.13,4697.0,57.6058,57.8569,57.5685,57.7825,4697.0
2023-05-24 09:40:00,62.13,62.21,62.0,62.05,17567.0,57.7825,57.8569,57.6616,57.7081,17567.0
2023-05-24 09:45:00,61.96,62.09,61.91,62.03,18799.0,57.6244,57.7453,57.5778,57.6895,18799.0
2023-05-24 09:50:00,62.05,62.08,61.8,61.8,15163.0,57.7081,57.736,57.4755,57.4755,15163.0
2023-05-24 09:55:00,61.84,61.96,61.78,61.78,6202.0,57.5127,57.6244,57.4569,57.4569,6202.0
2023-05-24 10:00:00,61.73,61.78,61.55,61.55,3177.0,57.4104,57.4569,57.243,57.243,3177.0
2023-05-24 10:05:00,61.54,61.56,61.42,61.42,23593.0,57.2337,57.2523,57.1221,57.1221,23593.0
2023-05-24 10:10:00,61.43,61.53,61.38,61.51,9485.0,57.1314,57.2244,57.0849,57.2058,9485.0
2023-05-24 10:15:00,61.51,61.54,61.45,61.52,4901.0,57.2058,57.2337,57.15,57.2151,4901.0
2023-05-24 10:20:00,61.49,61.63,61.27,61.31,16344.0,57.1872,57.3174,56.9826,57.0198,16344.0
2023-05-24 10:25:00,61.3,61.45,61.29,61.42,9808.0,57.0105,57.15,57.0012,57.1221,9808.0
2023-05-24 10:30:00,61.45,61.54,61.41,61.48,7688.0,57.15,57.2337,57.1128,57.1779,7688.0
2023-05-24 10:35:00,61.51,61.66,61.5,61.64,6058.0,57.2058,57.3453,57.1965,57.3267,6058.0
2023-05-24 10:40:00,61.64,61.65,61.45,61.45,12918.0,57.3267,57.336,57.15,57.15,12918.0
2023-05-24 10:45:00,61.43,61.48,61.32,61.33,12012.0,57.1314,57.1779,57.0291,57.0384,12012.0
2023-05-24 10:50:00,61.32,61.42,61.29,61.4,7723.0,57.0291,57.1221,57.0012,57.1035,7723.0
2023-05-24 10:55:00,61.42,61.45,61.38,61.4,6094.0,57.1221,57.15,57.0849,57.1035,6094.0
2023-05-24 11:00:00,61.41,61.46,61.36,61.43,11711.0,57.1128,57.1593,57.0663,57.1314,11711.0
2023-05-24 11:05:00,61.43,61.43,61.2,61.23,17228.0,57.1314,57.1314,56.9175,56.9454,17228.0
2023-05-24 11:10:00,61.18,61.32,61.16,61.29,11079.0,56.8989,57.0291,56.8803,57.0012,11079.0
2023-05-24 11:15:00,61.29,61.42,61.27,61.39,9262.0,57.0012,57.1221,56.9826,57.0942,9262.0
2023-05-24 11:20:00,61.39,61.43,61.31,61.4,9425.0,57.0942,57.1314,57.0198,57.1035,9425.0
2023-05-24 11:25:00,61.4,61.59,61.39,61.5,13740.0,57.1035,57.2802,57.0942,57.1965,13740.0
2023-05-24 11:30:00,61.52,61.54,61.4,61.53,12655.0,57.2151,57.2337,57.1035,57.2244,12655.0
2023-05-24 11:35:00,61.48,61.51,61.33,61.33,5658.0,57.1779,57.2058,57.0384,57.0384,5658.0
2023-05-24 11:40:00,61.33,61.36,61.15,61.16,13389.0,57.0384,57.0663,56.871,56.8803,13389.0
2023-05-24 11:45:00,61.13,61.25,61.11,61.17,6941.0,56.8524,56.964,56.8338,56.8896,6941.0
2023-05-24 11:50:00,61.21,61.26,61.16,61.18,4832.0,56.9268,56.9733,56.8803,56.8989,4832.0
2023-05-24 11:55:00,61.17,61.2,61.11,61.13,3598.0,56.8896,56.9175,56.8338,56.8524,3598.0
2023-05-24 12:00:00,61.13,61.25,61.13,61.16,4966.0,56.8524,56.964,56.8524,56.8803,4966.0
2023-05-24 12:05:00,61.16,61.16,61.01,61.04,6045.0,56.8803,56.8803,56.7408,56.7687,6045.0
2023-05-24 12:10:00,61.03,61.04,60.9,60.98,8662.0,56.7594,56.7687,56.6385,56.7129,8662.0
2023-05-24 12:15:00,60.98,61.03,60.97,61.01,8046.0,56.7129,56.7594,56.7036,56.7408,8046.0
2023-05-24 12:20:00,61.04,61.17,61.04,61.15,4144.0,56.7687,56.8896,56.7687,56.871,4144.0
2023-05-24 12:25:00,61.16,61.27,61.16,61.26,4210.0,56.8803,56.9826,56.8803,56.9733,4210.0
2023-05-24 12:30:00,61.23,61.35,61.21,61.34,2806.0,56.9454,57.057,56.9268,57.0477,2806.0
2023-05-24 12:35:00,61.32,61.35,61.3,61.33,4675.0,57.0291,57.057,57.0105,57.0384,4675.0
2023-05-24 12:40:00,61.35,61.45,61.34,61.34,3081.0,57.057,57.15,57.0477,57.0477,3081.0
2023-05-24 12:45:00,61.4,61.4,61.33,61.35,2518.0,57.1035,57.1035,57.0384,57.057,2518.0
2023-05-24 12:50:00,61.33,61.47,61.33,61.44,3005.0,57.0384,57.1686,57.0384,57.1407,3005.0
2023-05-24 12:55:00,61.45,61.45,61.33,61.36,1893.0,57.15,57.15,57.0384,57.0663,1893.0
2023-05-24 13:00:00,61.35,61.36,61.3,61.34,2859.0,57.057,57.0663,57.0105,57.0477,2859.0
2023-05-24 13:05:00,61.31,61.31,61.18,61.18,3544.0,57.0198,57.0198,56.8989,56.8989,3544.0
2023-05-24 13:10:00,61.2,61.2,61.11,61.16,4172.0,56.9175,56.9175,56.8338,56.8803,4172.0
2023-05-24 13:15:00,61.16,61.21,61.14,61.14,8693.0,56.8803,56.9268,56.8617,56.8617,8693.0
2023-05-24 13:20:00,61.15,61.15,61.03,61.05,14004.0,56.871,56.871,56.7594,56.778,14004.0
2023-05-24 13:25:00,61.0,61.16,60.98,61.15,7546.0,56.7315,56.8803,56.7129,56.871,7546.0
2023-05-24 13:30:00,61.13,61.15,61.08,61.1,4582.0,56.8524,56.871,56.8059,56.8245,4582.0
2023-05-24 13:35:00,61.1,61.17,61.09,61.16,11203.0,56.8245,56.8896,56.8152,56.8803,11203.0
2023-05-24 13:40:00,61.15,61.16,61.12,61.13,6390.0,56.871,56.8803,56.8431,56.8524,6390.0
2023-05-24 13:45:00,61.14,61.16,61.07,61.1,7162.0,56.8617,56.8803,56.7966,56.8245,7162.0
2023-05-24 13:50:00,61.11,61.17,61.11,61.15,14457.0,56.8338,56.8896,56.8338,56.871,14457.0
2023-05-24 13:55:00,61.13,61.13,61.07,61.13,4512.0,56.8524,56.8524,56.7966,56.8524,4512.0
2023-05-24 14:00:00,61.13,61.23,61.0,61.0,15169.0,56.8524,56.9454,56.7315,56.7315,15169.0
2023-05-24 14:05:00,61.0,61.13,61.0,61.07,9829.0,56.7315,56.8524,56.7315,56.7966,9829.0
2023-05-24 14:10:00,61.06,61.1,60.99,61.1,10852.0,56.7873,56.8245,56.7222,56.8245,10852.0
2023-05-24 14:15:00,61.1,61.13,61.05,61.13,5032.0,56.8245,56.8524,56.778,56.8524,5032.0
2023-05-24 14:20:00,61.13,61.14,61.07,61.11,3978.0,56.8524,56.8617,56.7966,56.8338,3978.0
2023-05-24 14:25:00,61.09,61.09,60.97,61.0,5077.0,56.8152,56.8152,56.7036,56.7315,5077.0
2023-05-24 14:30:00,60.98,61.12,60.97,61.12,5972.0,56.7129,56.8431,56.7036,56.8431,5972.0
2023-05-24 14:35:00,61.13,61.17,61.11,61.15,14082.0,56.8524,56.8896,56.8338,56.871,14082.0
2023-05-24 14:40:00,61.18,61.31,61.16,61.27,4142.0,56.8989,57.0198,56.8803,56.9826,4142.0
2023-05-24 14:45:00,61.28,61.32,61.17,61.18,5666.0,56.9919,57.0291,56.8896,56.8989,5666.0
2023-05-24 14:50:00,61.16,61.18,61.08,61.09,5368.0,56.8803,56.8989,56.8059,56.8152,5368.0
2023-05-24 14:55:00,61.09,61.12,61.03,61.05,4198.0,56.8152,56.8431,56.7594,56.778,4198.0
2023-05-24 15:00:00,61.05,61.05,61.0,61.02,4604.0,56.778,56.778,56.7315,56.7501,4604.0
2023-05-24 15:05:00,61.03,61.2,61.03,61.17,15509.0,56.7594,56.9175,56.7594,56.8896,15509.0
2023-05-24 15:10:00,61.17,61.29,61.16,61.28,5097.0,56.8896,57.0012,56.8803,56.9919,5097.0
2023-05-24 15:15:00,61.28,61.5,61.27,61.47,8517.0,56.9919,57.1965,56.9826,57.1686,8517.0
2023-05-24 15:20:00,61.5,61.58,61.41,61.47,8609.0,57.1965,57.2709,57.1128,57.1686,8609.0
2023-05-24 15:25:00,61.47,61.53,61.46,61.52,6673.0,57.1686,57.2244,57.1593,57.2151,6673.0
2023-05-24 15:30:00,61.51,61.71,61.51,61.67,15683.0,57.2058,57.3918,57.2058,57.3546,15683.0
2023-05-24 15:35:00,61.67,61.67,61.47,61.5,6942.0,57.3546,57.3546,57.1686,57.1965,6942.0
2023-05-24 15:40:00,61.51,61.54,61.44,61.48,11642.0,57.2058,57.2337,57.1407,57.1779,11642.0
2023-05-24 15:45:00,61.49,61.5,61.37,61.4,18632.0,57.1872,57.1965,57.0756,57.1035,18632.0
2023-05-24 15:50:00,61.37,61.38,61.26,61.3,33099.0,57.0756,57.0849,56.9733,57.0105,33099.0
2023-05-24 15:55:00,61.29,61.38,61.24,61.34,98512.0,57.0012,57.0849,56.9547,57.0477,98512.0
2023-05-25 09:30:00,61.78,62.24,61.57,61.57,45258.0,57.4569,57.8848,57.2616,57.2616,45258.0
2023-05-25 09:35:00,61.7,61.96,61.05,61.09,43870.0,57.3825,57.6244,56.778,56.8152,43870.0
2023-05-25 09:40:00,61.18,61.31,61.02,61.18,28505.0,56.8989,57.0198,56.7501,56.8989,28505.0
2023-05-25 09:45:00,61.18,61.2,60.75,60.84,23086.0,56.8989,56.9175,56.499,56.5827,23086.0
2023-05-25 09:50:00,60.78,60.83,60.63,60.81,22358.0,56.5269,56.5734,56.3874,56.5548,22358.0
2023-05-25 09:55:00,60.79,61.08,60.79,60.89,37027.0,56.5362,56.8059,56.5362,56.6292,37027.0
2023-05-25 10:00:00,60.95,61.04,60.63,60.71,144167.0,56.685,56.7687,56.3874,56.4618,144167.0
2023-05-25 10:05:00,60.69,60.72,60.21,60.28,24382.0,56.4432,56.4711,55.9968,56.0619,24382.0
2023-05-25 10:10:00,60.32,60.58,60.2,60.47,18937.0,56.0991,56.3409,55.9875,56.2386,18937.0
2023-05-25 10:15:00,60.45,60.64,60.38,60.41,28730.0,56.22,56.3967,56.1549,56.1828,28730.0
2023-05-25 10:20:00,60.39,60.41,60.14,60.17,17935.0,56.1642,56.1828,55.9317,55.9596,17935.0
2023-05-25 10:25:00,60.12,60.41,60.12,60.32,26920.0,55.9131,56.1828,55.9131,56.0991,26920.0
2023-05-25 10:30:00,60.31,60.41,60.23,60.29,25909.0,56.0898,56.1828,56.0154,56.0712,25909.0
2023-05-25 10:35:00,60.32,60.45,60.28,60.38,21458.0,56.0991,56.22,56.0619,56.1549,21458.0
2023-05-25 10:40:00,60.38,60.44,60.24,60.25,18180.0,56.1549,56.2107,56.0247,56.034,18180.0
2023-05-25 10:45:00,60.24,60.34,60.18,60.27,15672.0,56.0247,56.1177,55.9689,56.0526,15672.0
2023-05-25 10:50:00,60.24,60.24,60.04,60.07,19163.0,56.0247,56.0247,55.8387,55.8666,19163.0
2023-05-25 10:55:00,60.09,60.23,60.09,60.18,14161.0,55.8852,56.0154,55.8852,55.9689,14161.0
2023-05-25 11:00:00,60.2,60.25,60.15,60.18,13321.0,55.9875,56.034,55.941,55.9689,13321.0
2023-05-25 11:05:00,60.2,60.28,60.1,60.21,14463.0,55.9875,56.0619,55.8945,55.9968,14463.0
2023-05-25 11:10:00,60.22,60.24,60.13,60.15,12286.0,56.0061,56.0247,55.9224,55.941,12286.0
2023-05-25 11:15:00,60.14,60.18,59.95,60.01,45349.0,55.9317,55.9689,55.755,55.8108,45349.0
2023-05-25 11:20:00,60.0,60.07,59.9,59.94,21757.0,55.8015,55.8666,55.7085,55.7457,21757.0
2023-05-25 11:25:00,59.92,59.93,59.82,59.92,9658.0,55.7271,55.7364,55.6341,55.7271,9658.0
2023-05-25 11:30:00,59.94,60.01,59.86,59.95,8946.0,55.7457,55.8108,55.6713,55.755,8946.0
2023-05-25 11:35:00,59.97,59.99,59.89,59.9,2537.0,55.7736,55.7922,55.6992,55.7085,2537.0
2023-05-25 11:40:00,59.84,59.95,59.82,59.85,6083.0,55.6527,55.755,55.6341,55.662,6083.0
2023-05-25 11:45:00,59.86,59.9,59.73,59.8,37445.0,55.6713,55.7085,55.5504,55.6155,37445.0
2023-05-25 11:50:00,59.78,59.91,59.72,59.82,22538.0,55.5969,55.7178,55.5411,55.6341,22538.0
2023-05-25 11:55:00,59.85,60.11,59.83,60.04,15385.0,55.662,55.9038,55.6434,55.8387,15385.0
2023-05-25 12:00:00,60.04,60.05,59.9,59.92,11774.0,55.8387,55.848,55.7085,55.7271,11774.0
2023-05-25 12:05:00,59.91,59.92,59.8,59.84,10879.0,55.7178,55.7271,55.6155,55.6527,10879.0
2023-05-25 12:10:00,59.85,60.02,59.84,59.98,14202.0,55.662,55.8201,55.6527,55.7829,14202.0
2023-05-25 12:15:00,60.02,60.05,59.92,59.98,8106.0,55.8201,55.848,55.7271,55.7829,8106.0
2023-05-25 12:20:00,59.96,60.06,59.93,59.95,18526.0,55.7643,55.8573,55.7364,55.755,18526.0
2023-05-25 12:25:00,59.94,59.97,59.83,59.96,8568.0,55.7457,55.7736,55.6434,55.7643,8568.0
2023-05-25 12:30:00,59.98,60.02,59.83,59.84,7800.0,55.7829,55.8201,55.6434,55.6527,7800.0
2023-05-25 12:35:00,59.81,60.04,59.81,59.99,27467.0,55.6248,55.8387,55.6248,55.7922,27467.0
2023-05-25 12:40:00,60.01,60.05,59.87,59.87,16068.0,55.8108,55.848,55.6806,55.6806,16068.0
2023-05-25 12:45:00,59.88,59.9,59.79,59.79,10239.0,55.6899,55.7085,55.6062,55.6062,10239.0
2023-05-25 12:50:00,59.78,59.78,59.7,59.75,27054.0,55.5969,55.5969,55.5225,55.569,27054.0
2023-05-25 12:55:00,59.73,59.77,59.66,59.72,6303.0,55.5504,55.5876,55.4853,55.5411,6303.0
2023-05-25 13:00:00,59.73,59.77,59.69,59.69,7624.0,55.5504,55.5876,55.5132,55.5132,7624.0
2023-05-25 13:05:00,59.68,59.7,59.63,59.67,8317.0,55.5039,55.5225,55.4574,55.4946,8317.0
2023-05-25 13:10:00,59.67,59.72,59.56,59.72,7631.0,55.4946,55.5411,55.3923,55.5411,7631.0
2023-05-25 13:15:00,59.74,59.82,59.72,59.8,9290.0,55.5597,55.6341,55.5411,55.6155,9290.0
2023-05-25 13:20:00,59.81,59.85,59.8,59.83,6896.0,55.6248,55.662,55.6155,55.6434,6896.0
2023-05-25 13:25:00,59.83,59.97,59.82,59.91,10655.0,55.6434,55.7736,55.6341,55.7178,10655.0
2023-05-25 13:30:00,59.91,59.99,59.87,59.9,11571.0,55.7178,55.7922,55.6806,55.7085,11571.0
2023-05-25 13:35:00,59.9,59.92,59.8,59.92,5351.0,55.7085,55.7271,55.6155,55.7271,5351.0
2023-05-25 13:40:00,59.94,59.96,59.87,59.95,20436.0,55.7457,55.7643,55.6806,55.755,20436.0
2023-05-25 13:45:00,59.95,60.01,59.92,59.98,20685.0,55.755,55.8108,55.7271,55.7829,20685.0
2023-05-25 13:50:00,59.95,59.97,59.91,59.96,10684.0,55.755,55.7736,55.7178,55.7643,10684.0
2023-05-25 13:55:00,59.96,59.97,59.91,59.97,11569.0,55.7643,55.7736,55.7178,55.7736,11569.0
2023-05-25 14:00:00,59.98,60.21,59.97,60.09,38310.0,55.7829,55.9968,55.7736,55.8852,38310.0
2023-05-25 14:05:00,60.12,60.17,60.05,60.1,8454.0,55.9131,55.9596,55.848,55.8945,8454.0
2023-05-25 14:10:00,60.13,60.19,60.06,60.16,7499.0,55.9224,55.9782,55.8573,55.9503,7499.0
2023-05-25 14:15:00,60.15,60.29,60.15,60.28,59368.0,55.941,56.0712,55.941,56.0619,59368.0
2023-05-25 14:20:00,60.3,60.31,60.15,60.22,14143.0,56.0805,56.0898,55.941,56.0061,14143.0
2023-05-25 14:25:00,60.23,60.39,60.19,60.28,9976.0,56.0154,56.1642,55.9782,56.0619,9976.0
2023-05-25 14:30:00,60.29,60.29,60.08,60.16,12990.0,56.0712,56.0712,55.8759,55.9503,12990.0
2023-05-25 14:35:00,60.13,60.17,60.07,60.17,7171.0,55.9224,55.9596,55.8666,55.9596,7171.0
2023-05-25 14:40:00,60.17,60.18,60.1,60.18,8898.0,55.9596,55.9689,55.8945,55.9689,8898.0
2023-05-25 14:45:00,60.17,60.23,60.16,60.18,29015.0,55.9596,56.0154,55.9503,55.9689,29015.0
2023-05-25 14:50:00,60.19,60.29,60.18,60.28,4335.0,55.9782,56.0712,55.9689,56.0619,4335.0
2023-05-25 14:55:00,60.27,60.29,60.19,60.25,8253.0,56.0526,56.0712,55.9782,56.034,8253.0
2023-05-25 15:00:00,60.25,60.36,60.25,60.36,5522.0,56.034,56.1363,56.034,56.1363,5522.0
2023-05-25 15:05:00,60.37,60.5,60.36,60.5,10391.0,56.1456,56.2665,56.1363,56.2665,10391.0
2023-05-25 15:10:00,60.51,60.61,60.47,60.47,12527.0,56.2758,56.3688,56.2386,56.2386,12527.0
2023-05-25 15:15:00,60.49,60.56,60.44,60.52,8906.0,56.2572,56.3223,56.2107,56.2851,8906.0
2023-05-25 15:20:00,60.52,60.62,60.51,60.51,13804.0,56.2851,56.3781,56.2758,56.2758,13804.0
2023-05-25 15:25:00,60.51,60.51,60.42,60.46,18259.0,56.2758,56.2758,56.1921,56.2293,18259.0
2023-05-25 15:30:00,60.46,60.53,60.38,60.48,17514.0,56.2293,56.2944,56.1549,56.2479,17514.0
2023-05-25 15:35:00,60.48,60.51,60.33,60.39,34955.0,56.2479,56.2758,56.1084,56.1642,34955.0
2023-05-25 15:40:00,60.39,60.49,60.3,60.48,24683.0,56.1642,56.2572,56.0805,56.2479,24683.0
2023-05-25 15:45:00,60.47,60.48,60.34,60.39,18429.0,56.2386,56.2479,56.1177,56.1642,18429.0
2023-05-25 15:50:00,60.38,60.43,60.21,60.23,47147.0,56.1549,56.2014,55.9968,56.0154,47147.0
2023-05-25 15:55:00,60.22,60.23,60.06,60.1,194900.0,56.0061,56.0154,55.8573,55.8945,194900.0
2023-05-26 09:30:00,60.23,60.57,60.23,60.5,47026.0,56.0154,56.3316,56.0154,56.2665,47026.0
2023-05-26 09:35:00,60.55,60.87,60.54,60.77,43707.0,56.313,56.6106,56.3037,56.5176,43707.0
2023-05-26 09:40:00,60.82,61.2,60.79,61.2,15868.0,56.5641,56.9175,56.5362,56.9175,15868.0
2023-05-26 09:45:00,61.22,61.35,61.05,61.1,20876.0,56.9361,57.057,56.778,56.8245,20876.0
2023-05-26 09:50:00,61.1,61.44,61.07,61.44,62707.0,56.8245,57.1407,56.7966,57.1407,62707.0
2023-05-26 09:55:00,61.48,61.53,61.14,61.26,70445.0,57.1779,57.2244,56.8617,56.9733,70445.0
2023-05-26 10:00:00,61.28,61.47,61.17,61.3,36869.0,56.9919,57.1686,56.8896,57.0105,36869.0
2023-05-26 10:05:00,61.31,61.42,61.25,61.39,8255.0,57.0198,57.1221,56.964,57.0942,8255.0
2023-05-26 10:10:00,61.4,61.55,61.28,61.54,52297.0,57.1035,57.243,56.9919,57.2337,52297.0
2023-05-26 10:15:00,61.55,61.73,61.54,61.61,168776.0,57.243,57.4104,57.2337,57.2988,168776.0
2023-05-26 10:20:00,61.63,61.78,61.57,61.77,35394.0,57.3174,57.4569,57.2616,57.4476,35394.0
2023-05-26 10:25:00,61.78,61.87,61.7,61.74,62335.0,57.4569,57.5406,57.3825,57.4197,62335.0
2023-05-26 10:30:00,61.71,61.75,61.45,61.47,38429.0,57.3918,57.429,57.15,57.1686,38429.0
2023-05-26 10:35:00,61.51,61.76,61.48,61.74,31123.0,57.2058,57.4383,57.1779,57.4197,31123.0
2023-05-26 10:40:00,61.74,61.75,61.59,61.66,19577.0,57.4197,57.429,57.2802,57.3453,19577.0
2023-05-26 10:45:00,61.66,61.76,61.65,61.71,29039.0,57.3453,57.4383,57.336,57.3918,29039.0
2023-05-26 10:50:00,61.72,61.79,61.69,61.76,19446.0,57.4011,57.4662,57.3732,57.4383,19446.0
2023-05-26 10:55:00,61.73,61.74,61.58,61.63,8762.0,57.4104,57.4197,57.2709,57.3174,8762.0
2023-05-26 11:00:00,61.64,61.72,61.56,61.57,14841.0,57.3267,57.4011,57.2523,57.2616,14841.0
2023-05-26 11:05:00,61.57,61.59,61.34,61.37,11664.0,57.2616,57.2802,57.0477,57.0756,11664.0
2023-05-26 11:10:00,61.37,61.37,61.19,61.32,8798.0,57.0756,57.0756,56.9082,57.0291,8798.0
2023-05-26 11:15:00,61.32,61.42,61.29,61.37,13524.0,57.0291,57.1221,57.0012,57.0756,13524.0
2023-05-26 11:20:00,61.41,61.44,61.26,61.44,65504.0,57.1128,57.1407,56.9733,57.1407,65504.0
2023-05-26 11:25:00,61.45,61.62,61.41,61.62,9559.0,57.15,57.3081,57.1128,57.3081,9559.0
2023-05-26 11:30:00,61.64,61.88,61.64,61.8,17626.0,57.3267,57.5499,57.3267,57.4755,17626.0
2023-05-26 11:35:00,61.8,61.89,61.79,61.86,9037.0,57.4755,57.5592,57.4662,57.5313,9037.0
2023-05-26 11:40:00,61.88,61.92,61.79,61.79,9084.0,57.5499,57.5871,57.4662,57.4662,9084.0
2023-05-26 11:45:00,61.83,61.83,61.74,61.76,10086.0,57.5034,57.5034,57.4197,57.4383,10086.0
2023-05-26 11:50:00,61.77,61.84,61.73,61.79,12088.0,57.4476,57.5127,57.4104,57.4662,12088.0
2023-05-26 11:55:00,61.79,61.8,61.68,61.73,4563.0,57.4662,57.4755,57.3639,57.4104,4563.0
2023-05-26 12:00:00,61.73,61.83,61.72,61.77,13172.0,57.4104,57.5034,57.4011,57.4476,13172.0
2023-05-26 12:05:00,61.78,61.88,61.76,61.82,19055.0,57.4569,57.5499,57.4383,57.4941,19055.0
2023-05-26 12:10:00,61.83,61.87,61.74,61.86,12705.0,57.5034,57.5406,57.4197,57.5313,12705.0
2023-05-26 12:15:00,61.88,61.97,61.83,61.9,20875.0,57.5499,57.6337,57.5034,57.5685,20875.0
2023-05-26 12:20:00,61.88,62.0,61.84,61.97,24282.0,57.5499,57.6616,57.5127,57.6337,24282.0
2023-05-26 12:25:00,61.98,61.98,61.77,61.9,38087.0,57.643,57.643,57.4476,57.5685,38087.0
2023-05-26 12:30:00,61.9,61.92,61.76,61.76,18301.0,57.5685,57.5871,57.4383,57.4383,18301.0
2023-05-26 12:35:00,61.76,61.84,61.76,61.79,16659.0,57.4383,57.5127,57.4383,57.4662,16659.0
2023-05-26 12:40:00,61.81,61.84,61.77,61.79,6564.0,57.4848,57.5127,57.4476,57.4662,6564.0
2023-05-26 12:45:00,61.79,61.8,61.72,61.76,10385.0,57.4662,57.4755,57.4011,57.4383,10385.0
2023-05-26 12:50:00,61.77,62.05,61.75,61.88,64681.0,57.4476,57.7081,57.429,57.5499,64681.0
2023-05-26 12:55:00,61.9,62.04,61.89,61.96,7360.0,57.5685,57.6988,57.5592,57.6244,7360.0
2023-05-26 13:00:00,61.98,62.19,61.97,62.17,40234.0,57.643,57.8383,57.6337,57.8197,40234.0
2023-05-26 13:05:00,62.16,62.35,62.15,62.19,35462.0,57.8104,57.9871,57.8011,57.8383,35462.0
2023-05-26 13:10:00,62.17,62.23,62.09,62.14,175807.0,57.8197,57.8755,57.7453,57.7918,175807.0
2023-05-26 13:15:00,62.14,62.19,62.09,62.14,34145.0,57.7918,57.8383,57.7453,57.7918,34145.0
2023-05-26 13:20:00,62.15,62.27,61.97,62.13,15656.0,57.8011,57.9127,57.6337,57.7825,15656.0
2023-05-26 13:25:00,62.07,62.1,61.94,62.07,12310.0,57.7267,57.7546,57.6058,57.7267,12310.0
2023-05-26 13:30:00,62.06,62.07,61.99,62.02,13841.0,57.7174,57.7267,57.6523,57.6802,13841.0
2023-05-26 13:35:00,62.03,62.07,61.91,62.0,15933.0,57.6895,57.7267,57.5778,57.6616,15933.0
2023-05-26 13:40:00,61.98,62.02,61.91,61.92,12614.0,57.643,57.6802,57.5778,57.5871,12614.0
2023-05-26 13:45:00,61.91,61.92,61.8,61.86,13665.0,57.5778,57.5871,57.4755,57.5313,13665.0
2023-05-26 13:50:00,61.85,61.92,61.83,61.91,5658.0,57.522,57.5871,57.5034,57.5778,5658.0
2023-05-26 13:55:00,61.89,61.94,61.86,61.94,7948.0,57.5592,57.6058,57.5313,57.6058,7948.0
2023-05-26 14:00:00,61.96,62.0,61.87,61.89,15721.0,57.6244,57.6616,57.5406,57.5592,15721.0
2023-05-26 14:05:00,61.89,61.92,61.79,61.79,10816.0,57.5592,57.5871,57.4662,57.4662,10816.0
2023-05-26 14:10:00,61.8,62.07,61.8,62.06,7945.0,57.4755,57.7267,57.4755,57.7174,7945.0
2023-05-26 14:15:00,62.07,62.21,62.04,62.19,16522.0,57.7267,57.8569,57.6988,57.8383,16522.0
2023-05-26 14:20:00,62.18,62.2,61.89,62.12,131971.0,57.829,57.8476,57.5592,57.7732,131971.0
2023-05-26 14:25:00,62.11,62.16,62.09,62.16,20294.0,57.7639,57.8104,57.7453,57.8104,20294.0
2023-05-26 14:30:00,62.16,62.34,62.16,62.32,12023.0,57.8104,57.9778,57.8104,57.9592,12023.0
2023-05-26 14:35:00,62.32,62.34,62.26,62.26,10221.0,57.9592,57.9778,57.9034,57.9034,10221.0
2023-05-26 14:40:00,62.3,62.34,62.26,62.26,6647.0,57.9406,57.9778,57.9034,57.9034,6647.0
2023-05-26 14:45:00,62.26,62.39,62.22,62.39,9069.0,57.9034,58.0243,57.8662,58.0243,9069.0
2023-05-26 14:50:00,62.4,62.5,62.39,62.49,9738.0,58.0336,58.1266,58.0243,58.1173,9738.0
2023-05-26 14:55:00,62.5,62.5,62.4,62.4,15026.0,58.1266,58.1266,58.0336,58.0336,15026.0
2023-05-26 15:00:00,62.4,62.59,62.38,62.56,9752.0,58.0336,58.2103,58.015,58.1824,9752.0
2023-05-26 15:05:00,62.55,62.66,62.52,62.66,11800.0,58.1731,58.2754,58.1452,58.2754,11800.0
2023-05-26 15:10:00,62.67,62.69,62.54,62.6,20828.0,58.2847,58.3033,58.1638,58.2196,20828.0
2023-05-26 15:15:00,62.6,62.65,62.56,62.61,8512.0,58.2196,58.2661,58.1824,58.2289,8512.0
2023-05-26 15:20:00,62.61,62.68,62.59,62.63,7977.0,58.2289,58.294,58.2103,58.2475,7977.0
2023-05-26 15:25:00,62.64,62.66,62.53,62.54,13684.0,58.2568,58.2754,58.1545,58.1638,13684.0
2023-05-26 15:30:00,62.55,62.57,62.39,62.4,31942.0,58.1731,58.1917,58.0243,58.0336,31942.0
2023-05-26 15:35:00,62.39,62.46,62.36,62.42,25709.0,58.0243,58.0894,57.9964,58.0522,25709.0
2023-05-26 15:40:00,62.42,62.51,62.4,62.5,39978.0,58.0522,58.1359,58.0336,58.1266,39978.0
2023-05-26 15:45:00,62.51,62.54,62.39,62.5,66038.0,58.1359,58.1638,58.0243,58.1266,66038.0
2023-05-26 15:50:00,62.47,62.47,62.16,62.19,71202.0,58.0987,58.0987,57.8104,57.8383,71202.0
2023-05-26 15:55:00,62.2,62.33,62.19,62.28,166896.0,57.8476,57.9685,57.8383,57.922,166896.0
2023-05-30 09:30:00,62.07,62.22,61.36,61.46,100208.0,57.7267,57.8662,57.0663,57.1593,100208.0
2023-05-30 09:35:00,61.47,61.55,61.02,61.19,25311.0,57.1686,57.243,56.7501,56.9082,25311.0
2023-05-30 09:40:00,61.16,61.17,60.15,60.32,35549.0,56.8803,56.8896,55.941,56.0991,35549.0
2023-05-30 09:45:00,60.37,60.62,60.15,60.54,24087.0,56.1456,56.3781,55.941,56.3037,24087.0
2023-05-30 09:50:00,60.53,60.55,59.91,60.05,10176.0,56.2944,56.313,55.7178,55.848,10176.0
2023-05-30 09:55:00,60.05,60.24,59.92,60.24,11164.0,55.848,56.0247,55.7271,56.0247,11164.0
2023-05-30 10:00:00,60.27,60.4,60.15,60.24,17062.0,56.0526,56.1735,55.941,56.0247,17062.0
2023-05-30 10:05:00,60.24,60.44,60.22,60.3,15363.0,56.0247,56.2107,56.0061,56.0805,15363.0
2023-05-30 10:10:00,60.33,60.61,60.31,60.51,22254.0,56.1084,56.3688,56.0898,56.2758,22254.0
2023-05-30 10:15:00,60.53,60.58,60.34,60.45,10021.0,56.2944,56.3409,56.1177,56.22,10021.0
2023-05-30 10:20:00,60.48,60.59,60.26,60.26,11550.0,56.2479,56.3502,56.0433,56.0433,11550.0
2023-05-30 10:25:00,60.27,60.31,59.81,59.9,22302.0,56.0526,56.0898,55.6248,55.7085,22302.0
2023-05-30 10:30:00,59.87,60.04,59.8,59.95,19607.0,55.6806,55.8387,55.6155,55.755,19607.0
2023-05-30 10:35:00,59.91,60.21,59.91,60.15,32754.0,55.7178,55.9968,55.7178,55.941,32754.0
2023-05-30 10:40:00,60.14,60.24,60.0,60.02,12692.0,55.9317,56.0247,55.8015,55.8201,12692.0
2023-05-30 10:45:00,60.02,60.04,59.86,59.91,12718.0,55.8201,55.8387,55.6713,55.7178,12718.0
2023-05-30 10:50:00,59.92,60.09,59.92,59.93,11684.0,55.7271,55.8852,55.7271,55.7364,11684.0
2023-05-30 10:55:00,59.94,60.17,59.88,60.09,31333.0,55.7457,55.9596,55.6899,55.8852,31333.0
2023-05-30 11:00:00,60.14,60.29,60.1,60.28,10858.0,55.9317,56.0712,55.8945,56.0619,10858.0
2023-05-30 11:05:00,60.26,60.26,60.02,60.14,7533.0,56.0433,56.0433,55.8201,55.9317,7533.0
2023-05-30 11:10:00,60.11,60.45,60.03,60.43,18329.0,55.9038,56.22,55.8294,56.2014,18329.0
2023-05-30 11:15:00,60.44,60.49,60.23,60.25,15264.0,56.2107,56.2572,56.0154,56.034,15264.0
2023-05-30 11:20:00,60.25,60.25,60.04,60.07,13728.0,56.034,56.034,55.8387,55.8666,13728.0
2023-05-30 11:25:00,60.06,60.17,60.0,60.15,16082.0,55.8573,55.9596,55.8015,55.941,16082.0
2023-05-30 11:30:00,60.15,60.37,60.14,60.36,14027.0,55.941,56.1456,55.9317,56.1363,14027.0
2023-05-30 11:35:00,60.4,60.52,60.32,60.48,30028.0,56.1735,56.2851,56.0991,56.2479,30028.0
2023-05-30 11:40:00,60.48,60.52,60.33,60.4,6555.0,56.2479,56.2851,56.1084,56.1735,6555.0
2023-05-30 11:45:00,60.39,60.56,60.37,60.55,10744.0,56.1642,56.3223,56.1456,56.313,10744.0
2023-05-30 11:50:00,60.57,60.62,60.51,60.52,16254.0,56.3316,56.3781,56.2758,56.2851,16254.0
2023-05-30 11:55:00,60.49,60.59,60.47,60.59,9297.0,56.2572,56.3502,56.2386,56.3502,9297.0
2023-05-30 12:00:00,60.58,60.72,60.56,60.72,31993.0,56.3409,56.4711,56.3223,56.4711,31993.0
2023-05-30 12:05:00,60.71,60.73,60.51,60.53,27266.0,56.4618,56.4804,56.2758,56.2944,27266.0
2023-05-30 12:10:00,60.55,60.63,60.49,60.56,9888.0,56.313,56.3874,56.2572,56.3223,9888.0
2023-05-30 12:15:00,60.53,60.63,60.52,60.62,6070.0,56.2944,56.3874,56.2851,56.3781,6070.0
2023-05-30 12:20:00,60.63,60.66,60.55,60.66,9729.0,56.3874,56.4153,56.313,56.4153,9729.0
2023-05-30 12:25:00,60.65,60.73,60.58,60.67,11206.0,56.406,56.4804,56.3409,56.4246,11206.0
2023-05-30 12:30:00,60.65,60.68,60.63,60.67,9357.0,56.406,56.4339,56.3874,56.4246,9357.0
2023-05-30 12:35:00,60.67,60.69,60.59,60.6,14778.0,56.4246,56.4432,56.3502,56.3595,14778.0
2023-05-30 12:40:00,60.6,60.6,60.52,60.55,10703.0,56.3595,56.3595,56.2851,56.313,10703.0
2023-05-30 12:45:00,60.55,60.62,60.53,60.59,6819.0,56.313,56.3781,56.2944,56.3502,6819.0
2023-05-30 12:50:00,60.59,60.68,60.57,60.64,9977.0,56.3502,56.4339,56.3316,56.3967,9977.0
2023-05-30 12:55:00,60.64,60.66,60.6,60.6,4400.0,56.3967,56.4153,56.3595,56.3595,4400.0
2023-05-30 13:00:00,60.61,60.61,60.52,60.58,8731.0,56.3688,56.3688,56.2851,56.3409,8731.0
2023-05-30 13:05:00,60.58,60.58,60.47,60.51,8328.0,56.3409,56.3409,56.2386,56.2758,8328.0
2023-05-30 13:10:00,60.51,60.66,60.49,60.66,6634.0,56.2758,56.4153,56.2572,56.4153,6634.0
2023-05-30 13:15:00,60.64,60.66,60.59,60.62,12841.0,56.3967,56.4153,56.3502,56.3781,12841.0
2023-05-30 13:20:00,60.64,60.64,60.57,60.58,6358.0,56.3967,56.3967,56.3316,56.3409,6358.0
2023-05-30 13:25:00,60.59,60.67,60.56,60.59,12412.0,56.3502,56.4246,56.3223,56.3502,12412.0
2023-05-30 13:30:00,60.6,60.69,60.52,60.68,21526.0,56.3595,56.4432,56.2851,56.4339,21526.0
2023-05-30 13:35:00,60.67,60.68,60.58,60.62,5851.0,56.4246,56.4339,56.3409,56.3781,5851.0
2023-05-30 13:40:00,60.62,60.65,60.55,60.57,7222.0,56.3781,56.406,56.313,56.3316,7222.0
2023-05-30 13:45:00,60.56,60.58,60.52,60.58,6808.0,56.3223,56.3409,56.2851,56.3409,6808.0
2023-05-30 13:50:00,60.58,60.6,60.43,60.44,9387.0,56.3409,56.3595,56.2014,56.2107,9387.0
2023-05-30 13:55:00,60.42,60.44,60.34,60.37,6292.0,56.1921,56.2107,56.1177,56.1456,6292.0
2023-05-30 14:00:00,60.39,60.42,60.24,60.27,6114.0,56.1642,56.1921,56.0247,56.0526,6114.0
2023-05-30 14:05:00,60.28,60.28,60.21,60.21,5879.0,56.0619,56.0619,55.9968,55.9968,5879.0
2023-05-30 14:10:00,60.23,60.37,60.21,60.37,8294.0,56.0154,56.1456,55.9968,56.1456,8294.0
2023-05-30 14:15:00,60.38,60.62,60.36,60.62,11816.0,56.1549,56.3781,56.1363,56.3781,11816.0
2023-05-30 14:20:00,60.63,60.68,60.61,60.65,18239.0,56.3874,56.4339,56.3688,56.406,18239.0
2023-05-30 14:25:00,60.65,60.66,60.62,60.62,11328.0,56.406,56.4153,56.3781,56.3781,11328.0
2023-05-30 14:30:00,60.63,60.67,60.61,60.65,14064.0,56.3874,56.4246,56.3688,56.406,14064.0
2023-05-30 14:35:00,60.65,60.65,60.56,60.63,13071.0,56.406,56.406,56.3223,56.3874,13071.0
2023-05-30 14:40:00,60.64,60.68,60.63,60.64,13551.0,56.3967,56.4339,56.3874,56.3967,13551.0
2023-05-30 14:45:00,60.65,60.67,60.59,60.65,13865.0,56.406,56.4246,56.3502,56.406,13865.0
2023-05-30 14:50:00,60.65,60.68,60.58,60.68,16656.0,56.406,56.4339,56.3409,56.4339,16656.0
2023-05-30 14:55:00,60.69,60.69,60.61,60.62,18075.0,56.4432,56.4432,56.3688,56.3781,18075.0
2023-05-30 15:00:00,60.6,60.66,60.58,60.63,15009.0,56.3595,56.4153,56.3409,56.3874,15009.0
2023-05-30 15:05:00,60.64,60.67,60.59,60.66,23837.0,56.3967,56.4246,56.3502,56.4153,23837.0
2023-05-30 15:10:00,60.66,60.85,60.63,60.84,64263.0,56.4153,56.592,56.3874,56.5827,64263.0
2023-05-30 15:15:00,60.85,60.9,60.79,60.84,23744.0,56.592,56.6385,56.5362,56.5827,23744.0
2023-05-30 15:20:00,60.86,60.88,60.73,60.86,52556.0,56.6013,56.6199,56.4804,56.6013,52556.0
2023-05-30 15:25:00,60.87,60.93,60.85,60.86,31773.0,56.6106,56.6664,56.592,56.6013,31773.0
2023-05-30 15:30:00,60.86,60.88,60.72,60.8,35487.0,56.6013,56.6199,56.4711,56.5455,35487.0
2023-05-30 15:35:00,60.82,60.89,60.74,60.89,27321.0,56.5641,56.6292,56.4897,56.6292,27321.0
2023-05-30 15:40:00,60.87,60.92,60.8,60.89,37598.0,56.6106,56.6571,56.5455,56.6292,37598.0
2023-05-30 15:45:00,60.89,60.99,60.86,60.98,50056.0,56.6292,56.7222,56.6013,56.7129,50056.0
2023-05-30 15:50:00,60.97,61.0,60.88,60.9,74534.0,56.7036,56.7315,56.6199,56.6385,74534.0
2023-05-30 15:55:00,60.89,61.02,60.86,61.01,326093.0,56.6292,56.7501,56.6013,56.7408,326093.0
2023-05-31 09:30:00,59.72,59.86,59.18,59.55,38234.0,55.5411,55.6713,55.0389,55.383,38234.0
2023-05-31 09:35:00,59.51,59.74,59.37,59.65,54964.0,55.3458,55.5597,55.2156,55.476,54964.0
2023-05-31 09:40:00,59.72,59.74,59.28,59.43,41926.0,55.5411,55.5597,55.1319,55.2714,41926.0
2023-05-31 09:45:00,59.42,59.42,59.12,59.23,18049.0,55.2621,55.2621,54.9831,55.0854,18049.0
2023-05-31 09:50:00,59.23,59.39,58.97,59.0,30486.0,55.0854,55.2342,54.8436,54.8715,30486.0
2023-05-31 09:55:00,59.01,59.08,58.94,59.01,15613.0,54.8808,54.9459,54.8157,54.8808,15613.0
2023-05-31 10:00:00,59.01,59.15,58.84,59.03,26976.0,54.8808,55.011,54.7227,54.8994,26976.0
2023-05-31 10:05:00,58.98,59.06,58.84,58.84,26322.0,54.8529,54.9273,54.7227,54.7227,26322.0
2023-05-31 10:10:00,58.83,59.09,58.8,59.06,16970.0,54.7134,54.9552,54.6855,54.9273,16970.0
2023-05-31 10:15:00,59.1,59.1,58.91,58.98,18985.0,54.9645,54.9645,54.7878,54.8529,18985.0
2023-05-31 10:20:00,58.98,59.23,58.97,59.17,17382.0,54.8529,55.0854,54.8436,55.0296,17382.0
2023-05-31 10:25:00,59.17,59.18,59.05,59.15,15243.0,55.0296,55.0389,54.918,55.011,15243.0
2023-05-31 10:30:00,59.12,59.23,59.1,59.11,16859.0,54.9831,55.0854,54.9645,54.9738,16859.0
2023-05-31 10:35:00,59.12,59.16,59.05,59.09,21823.0,54.9831,55.0203,54.918,54.9552,21823.0
2023-05-31 10:40:00,59.12,59.42,59.1,59.3,57754.0,54.9831,55.2621,54.9645,55.1505,57754.0
2023-05-31 10:45:00,59.28,59.35,59.22,59.26,11969.0,55.1319,55.197,55.0761,55.1133,11969.0
2023-05-31 10:50:00,59.24,59.37,59.18,59.32,31303.0,55.0947,55.2156,55.0389,55.1691,31303.0
2023-05-31 10:55:00,59.31,59.54,59.28,59.54,16535.0,55.1598,55.3737,55.1319,55.3737,16535.0
2023-05-31 11:00:00,59.56,59.75,59.56,59.75,17248.0,55.3923,55.569,55.3923,55.569,17248.0
2023-05-31 11:05:00,59.73,59.77,59.58,59.68,16365.0,55.5504,55.5876,55.4109,55.5039,16365.0
2023-05-31 11:10:00,59.66,59.66,59.41,59.43,10871.0,55.4853,55.4853,55.2528,55.2714,10871.0
2023-05-31 11:15:00,59.44,59.44,59.33,59.36,12808.0,55.2807,55.2807,55.1784,55.2063,12808.0
2023-05-31 11:20:00,59.36,59.53,59.35,59.5,8494.0,55.2063,55.3644,55.197,55.3365,8494.0
2023-05-31 11:25:00,59.5,59.51,59.25,59.25,11470.0,55.3365,55.3458,55.104,55.104,11470.0
2023-05-31 11:30:00,59.21,59.23,59.12,59.17,12988.0,55.0668,55.0854,54.9831,55.0296,12988.0
2023-05-31 11:35:00,59.15,59.16,59.03,59.03,18899.0,55.011,55.0203,54.8994,54.8994,18899.0
2023-05-31 11:40:00,59.02,59.2,58.96,59.13,34387.0,54.8901,55.0575,54.8343,54.9924,34387.0
2023-05-31 11:45:00,59.13,59.13,58.95,59.05,14129.0,54.9924,54.9924,54.825,54.918,14129.0
2023-05-31 11:50:00,59.02,59.16,59.02,59.15,31398.0,54.8901,55.0203,54.8901,55.011,31398.0
2023-05-31 11:55:00,59.15,59.15,58.98,59.01,12670.0,55.011,55.011,54.8529,54.8808,12670.0
2023-05-31 12:00:00,59.03,59.11,59.03,59.1,11372.0,54.8994,54.9738,54.8994,54.9645,11372.0
2023-05-31 12:05:00,59.09,59.15,58.95,59.08,29216.0,54.9552,55.011,54.825,54.9459,29216.0
2023-05-31 12:10:00,59.08,59.08,59.04,59.05,10735.0,54.9459,54.9459,54.9087,54.918,10735.0
2023-05-31 12:15:00,59.07,59.24,59.06,59.23,13433.0,54.9366,55.0947,54.9273,55.0854,13433.0
2023-05-31 12:20:00,59.25,59.28,59.12,59.28,9659.0,55.104,55.1319,54.9831,55.1319,9659.0
2023-05-31 12:25:00,59.27,59.28,59.15,59.17,13536.0,55.1226,55.1319,55.011,55.0296,13536.0
2023-05-31 12:30:00,59.14,59.16,59.05,59.09,11331.0,55.0017,55.0203,54.918,54.9552,11331.0
2023-05-31 12:35:00,59.06,59.3,59.05,59.19,19148.0,54.9273,55.1505,54.918,55.0482,19148.0
2023-05-31 12:40:00,59.19,59.19,59.1,59.19,5654.0,55.0482,55.0482,54.9645,55.0482,5654.0
2023-05-31 12:45:00,59.19,59.33,59.17,59.25,8616.0,55.0482,55.1784,55.0296,55.104,8616.0
2023-05-31 12:50:00,59.27,59.27,59.14,59.27,6096.0,55.1226,55.1226,55.0017,55.1226,6096.0
2023-05-31 12:55:00,59.22,59.25,59.2,59.22,5009.0,55.0761,55.104,55.0575,55.0761,5009.0
2023-05-31 13:00:00,59.23,59.3,59.19,59.2,9885.0,55.0854,55.1505,55.0482,55.0575,9885.0
2023-05-31 13:05:00,59.18,59.26,59.13,59.26,8539.0,55.0389,55.1133,54.9924,55.1133,8539.0
2023-05-31 13:10:00,59.27,59.33,59.25,59.31,9970.0,55.1226,55.1784,55.104,55.1598,9970.0
2023-05-31 13:15:00,59.31,59.36,59.21,59.22,7683.0,55.1598,55.2063,55.0668,55.0761,7683.0
2023-05-31 13:20:00,59.19,59.25,59.16,59.18,9284.0,55.0482,55.104,55.0203,55.0389,9284.0
2023-05-31 13:25:00,59.15,59.25,59.1,59.21,12826.0,55.011,55.104,54.9645,55.0668,12826.0
2023-05-31 13:30:00,59.25,59.31,59.21,59.25,9851.0,55.104,55.1598,55.0668,55.104,9851.0
2023-05-31 13:35:00,59.24,59.25,59.14,59.22,15650.0,55.0947,55.104,55.0017,55.0761,15650.0
2023-05-31 13:40:00,59.24,59.32,59.18,59.18,9879.0,55.0947,55.1691,55.0389,55.0389,9879.0
2023-05-31 13:45:00,59.2,59.2,59.06,59.09,13453.0,55.0575,55.0575,54.9273,54.9552,13453.0
2023-05-31 13:50:00,59.09,59.17,59.08,59.14,7685.0,54.9552,55.0296,54.9459,55.0017,7685.0
2023-05-31 13:55:00,59.11,59.25,59.11,59.22,9297.0,54.9738,55.104,54.9738,55.0761,9297.0
2023-05-31 14:00:00,59.21,59.25,59.15,59.17,14847.0,55.0668,55.104,55.011,55.0296,14847.0
2023-05-31 14:05:00,59.17,59.22,59.11,59.21,7646.0,55.0296,55.0761,54.9738,55.0668,7646.0
2023-05-31 14:10:00,59.19,59.25,59.19,59.22,10038.0,55.0482,55.104,55.0482,55.0761,10038.0
2023-05-31 14:15:00,59.23,59.28,59.21,59.23,13899.0,55.0854,55.1319,55.0668,55.0854,13899.0
2023-05-31 14:20:00,59.22,59.26,59.13,59.26,11980.0,55.0761,55.1133,54.9924,55.1133,11980.0
2023-05-31 14:25:00,59.24,59.31,59.23,59.3,8158.0,55.0947,55.1598,55.0854,55.1505,8158.0
2023-05-31 14:30:00,59.31,59.36,59.23,59.24,11482.0,55.1598,55.2063,55.0854,55.0947,11482.0
2023-05-31 14:35:00,59.24,59.42,59.22,59.4,41195.0,55.0947,55.2621,55.0761,55.2435,41195.0
2023-05-31 14:40:00,59.4,59.4,59.3,59.39,9832.0,55.2435,55.2435,55.1505,55.2342,9832.0
2023-05-31 14:45:00,59.39,59.39,59.28,59.32,6560.0,55.2342,55.2342,55.1319,55.1691,6560.0
2023-05-31 14:50:00,59.29,59.38,59.16,59.37,16471.0,55.1412,55.2249,55.0203,55.2156,16471.0
2023-05-31 14:55:00,59.4,59.4,59.31,59.34,6279.0,55.2435,55.2435,55.1598,55.1877,6279.0
2023-05-31 15:00:00,59.33,59.41,59.29,59.34,11731.0,55.1784,55.2528,55.1412,55.1877,11731.0
2023-05-31 15:05:00,59.35,59.4,59.29,59.37,12028.0,55.197,55.2435,55.1412,55.2156,12028.0
2023-05-31 15:10:00,59.36,59.41,59.31,59.38,12959.0,55.2063,55.2528,55.1598,55.2249,12959.0
2023-05-31 15:15:00,59.37,59.38,59.25,59.3,11227.0,55.2156,55.2249,55.104,55.1505,11227.0
2023-05-31 15:20:00,59.28,59.32,59.23,59.27,20172.0,55.1319,55.1691,55.0854,55.1226,20172.0
2023-05-31 15:25:00,59.26,59.35,59.25,59.26,18615.0,55.1133,55.197,55.104,55.1133,18615.0
2023-05-31 15:30:00,59.27,59.34,59.23,59.26,23045.0,55.1226,55.1877,55.0854,55.1133,23045.0
2023-05-31 15:35:00,59.27,59.32,59.24,59.29,18387.0,55.1226,55.1691,55.0947,55.1412,18387.0
2023-05-31 15:40:00,59.3,59.37,59.25,59.34,25427.0,55.1505,55.2156,55.104,55.1877,25427.0
2023-05-31 15:45:00,59.35,59.4,59.29,59.33,33601.0,55.197,55.2435,55.1412,55.1784,33601.0
2023-05-31 15:50:00,59.32,60.07,59.32,60.02,169105.0,55.1691,55.8666,55.1691,55.8201,169105.0
2023-05-31 15:55:00,60.05,60.38,60.02,60.1,437290.0,55.848,56.1549,55.8201,55.8945,437290.0
2023-06-01 09:30:00,60.48,61.53,60.37,61.4,45323.0,56.2479,57.2244,56.1456,57.1035,45323.0
2023-06-01 09:35:00,61.32,61.55,61.15,61.19,18779.0,57.0291,57.243,56.871,56.9082,18779.0
2023-06-01 09:40:00,61.27,61.4,61.01,61.17,19212.0,56.9826,57.1035,56.7408,56.8896,19212.0
2023-06-01 09:45:00,61.19,61.31,61.08,61.24,12225.0,56.9082,57.0198,56.8059,56.9547,12225.0
2023-06-01 09:50:00,61.27,61.34,61.02,61.02,18245.0,56.9826,57.0477,56.7501,56.7501,18245.0
2023-06-01 09:55:00,61.04,61.12,60.8,60.92,10264.0,56.7687,56.8431,56.5455,56.6571,10264.0
2023-06-01 10:00:00,60.92,61.14,60.91,61.12,28559.0,56.6571,56.8617,56.6478,56.8431,28559.0
2023-06-01 10:05:00,61.09,61.15,60.71,60.86,18269.0,56.8152,56.871,56.4618,56.6013,18269.0
2023-06-01 10:10:00,60.87,61.02,60.78,60.97,10514.0,56.6106,56.7501,56.5269,56.7036,10514.0
2023-06-01 10:15:00,61.01,61.01,60.76,60.89,11992.0,56.7408,56.7408,56.5083,56.6292,11992.0
2023-06-01 10:20:00,60.89,60.9,60.68,60.73,15111.0,56.6292,56.6385,56.4339,56.4804,15111.0
2023-06-01 10:25:00,60.7,60.89,60.64,60.78,11818.0,56.4525,56.6292,56.3967,56.5269,11818.0
2023-06-01 10:30:00,60.77,60.94,60.74,60.85,15181.0,56.5176,56.6757,56.4897,56.592,15181.0
2023-06-01 10:35:00,60.85,60.96,60.83,60.96,10283.0,56.592,56.6943,56.5734,56.6943,10283.0
2023-06-01 10:40:00,60.93,61.12,60.93,61.1,10822.0,56.6664,56.8431,56.6664,56.8245,10822.0
2023-06-01 10:45:00,61.09,61.18,60.87,60.87,16975.0,56.8152,56.8989,56.6106,56.6106,16975.0
2023-06-01 10:50:00,60.87,60.94,60.8,60.87,9314.0,56.6106,56.6757,56.5455,56.6106,9314.0
2023-06-01 10:55:00,60.89,60.94,60.85,60.86,7374.0,56.6292,56.6757,56.592,56.6013,7374.0
2023-06-01 11:00:00,60.86,61.0,60.86,60.88,8119.0,56.6013,56.7315,56.6013,56.6199,8119.0
2023-06-01 11:05:00,60.86,60.94,60.82,60.85,9516.0,56.6013,56.6757,56.5641,56.592,9516.0
2023-06-01 11:10:00,60.86,60.94,60.79,60.91,52526.0,56.6013,56.6757,56.5362,56.6478,52526.0
2023-06-01 11:15:00,60.92,61.02,60.82,60.86,17123.0,56.6571,56.7501,56.5641,56.6013,17123.0
2023-06-01 11:20:00,60.8,60.86,60.73,60.74,22385.0,56.5455,56.6013,56.4804,56.4897,22385.0
2023-06-01 11:25:00,60.79,60.96,60.78,60.91,17449.0,56.5362,56.6943,56.5269,56.6478,17449.0
2023-06-01 11:30:00,60.92,61.02,60.9,60.93,9501.0,56.6571,56.7501,56.6385,56.6664,9501.0
2023-06-01 11:35:00,60.93,60.99,60.85,60.85,7816.0,56.6664,56.7222,56.592,56.592,7816.0
2023-06-01 11:40:00,60.84,61.01,60.83,60.98,9472.0,56.5827,56.7408,56.5734,56.7129,9472.0
2023-06-01 11:45:00,60.96,61.03,60.9,60.91,54995.0,56.6943,56.7594,56.6385,56.6478,54995.0
2023-06-01 11:50:00,60.9,60.97,60.71,60.79,28380.0,56.6385,56.7036,56.4618,56.5362,28380.0
2023-06-01 11:55:00,60.78,60.87,60.71,60.84,18902.0,56.5269,56.6106,56.4618,56.5827,18902.0
2023-06-01 12:00:00,60.86,60.92,60.79,60.8,20038.0,56.6013,56.6571,56.5362,56.5455,20038.0
2023-06-01 12:05:00,60.81,60.97,60.81,60.84,13208.0,56.5548,56.7036,56.5548,56.5827,13208.0
2023-06-01 12:10:00,60.87,60.95,60.83,60.95,22682.0,56.6106,56.685,56.5734,56.685,22682.0
2023-06-01 12:15:00,60.95,61.02,60.9,61.02,19373.0,56.685,56.7501,56.6385,56.7501,19373.0
2023-06-01 12:20:00,61.03,61.23,61.02,61.22,11891.0,56.7594,56.9454,56.7501,56.9361,11891.0
2023-06-01 12:25:00,61.25,61.33,61.24,61.29,5279.0,56.964,57.0384,56.9547,57.0012,5279.0
2023-06-01 12:30:00,61.31,61.34,61.13,61.13,6122.0,57.0198,57.0477,56.8524,56.8524,6122.0
2023-06-01 12:35:00,61.15,61.31,61.15,61.26,5585.0,56.871,57.0198,56.871,56.9733,5585.0
2023-06-01 12:40:00,61.27,61.27,61.17,61.19,4118.0,56.9826,56.9826,56.8896,56.9082,4118.0
2023-06-01 12:45:00,61.18,61.31,61.13,61.31,6459.0,56.8989,57.0198,56.8524,57.0198,6459.0
2023-06-01 12:50:00,61.33,61.39,61.32,61.34,4444.0,57.0384,57.0942,57.0291,57.0477,4444.0
2023-06-01 12:55:00,61.35,61.41,61.3,61.34,5314.0,57.057,57.1128,57.0105,57.0477,5314.0
2023-06-01 13:00:00,61.34,61.35,61.24,61.3,5580.0,57.0477,57.057,56.9547,57.0105,5580.0
2023-06-01 13:05:00,61.29,61.3,61.23,61.23,3751.0,57.0012,57.0105,56.9454,56.9454,3751.0
2023-06-01 13:10:00,61.23,61.31,61.23,61.28,7114.0,56.9454,57.0198,56.9454,56.9919,7114.0
2023-06-01 13:15:00,61.27,61.28,61.18,61.25,7726.0,56.9826,56.9919,56.8989,56.964,7726.0
2023-06-01 13:20:00,61.27,61.35,61.25,61.27,5401.0,56.9826,57.057,56.964,56.9826,5401.0
2023-06-01 13:25:00,61.27,61.31,61.21,61.26,5627.0,56.9826,57.0198,56.9268,56.9733,5627.0
2023-06-01 13:30:00,61.25,61.27,61.18,61.27,4660.0,56.964,56.9826,56.8989,56.9826,4660.0
2023-06-01 13:35:00,61.28,61.3,61.24,61.24,4219.0,56.9919,57.0105,56.9547,56.9547,4219.0
2023-06-01 13:40:00,61.23,61.25,61.21,61.25,2809.0,56.9454,56.964,56.9268,56.964,2809.0
2023-06-01 13:45:00,61.26,61.28,61.24,61.25,4146.0,56.9733,56.9919,56.9547,56.964,4146.0
2023-06-01 13:50:00,61.24,61.24,61.16,61.21,12199.0,56.9547,56.9547,56.8803,56.9268,12199.0
2023-06-01 13:55:00,61.22,61.25,61.16,61.19,4533.0,56.9361,56.964,56.8803,56.9082,4533.0
2023-06-01 14:00:00,61.19,61.2,61.11,61.2,9206.0,56.9082,56.9175,56.8338,56.9175,9206.0
2023-06-01 14:05:00,61.21,61.21,61.14,61.17,9150.0,56.9268,56.9268,56.8617,56.8896,9150.0
2023-06-01 14:10:00,61.18,61.21,61.13,61.14,5391.0,56.8989,56.9268,56.8524,56.8617,5391.0
2023-06-01 14:15:00,61.14,61.15,61.01,61.07,14532.0,56.8617,56.871,56.7408,56.7966,14532.0
2023-06-01 14:20:00,61.08,61.2,61.08,61.17,5917.0,56.8059,56.9175,56.8059,56.8896,5917.0
2023-06-01 14:25:00,61.16,61.24,61.16,61.2,5906.0,56.8803,56.9547,56.8803,56.9175,5906.0
2023-06-01 14:30:00,61.22,61.23,61.15,61.19,7568.0,56.9361,56.9454,56.871,56.9082,7568.0
2023-06-01 14:35:00,61.2,61.26,61.19,61.24,7469.0,56.9175,56.9733,56.9082,56.9547,7469.0
2023-06-01 14:40:00,61.23,61.28,61.21,61.28,6005.0,56.9454,56.9919,56.9268,56.9919,6005.0
2023-06-01 14:45:00,61.27,61.27,61.18,61.2,6451.0,56.9826,56.9826,56.8989,56.9175,6451.0
2023-06-01 14:50:00,61.18,61.21,61.11,61.14,12835.0,56.8989,56.9268,56.8338,56.8617,12835.0
2023-06-01 14:55:00,61.13,61.15,61.06,61.09,10424.0,56.8524,56.871,56.7873,56.8152,10424.0
2023-06-01 15:00:00,61.1,61.13,61.03,61.12,25393.0,56.8245,56.8524,56.7594,56.8431,25393.0
2023-06-01 15:05:00,61.12,61.14,61.05,61.05,26160.0,56.8431,56.8617,56.778,56.778,26160.0
2023-06-01 15:10:00,61.07,61.32,61.07,61.32,16500.0,56.7966,57.0291,56.7966,57.0291,16500.0
2023-06-01 15:15:00,61.34,61.52,61.34,61.49,16965.0,57.0477,57.2151,57.0477,57.1872,16965.0
2023-06-01 15:20:00,61.47,61.49,61.29,61.29,9548.0,57.1686,57.1872,57.0012,57.0012,9548.0
2023-06-01 15:25:00,61.29,61.41,61.27,61.38,18309.0,57.0012,57.1128,56.9826,57.0849,18309.0
2023-06-01 15:30:00,61.38,61.39,61.27,61.34,17974.0,57.0849,57.0942,56.9826,57.0477,17974.0
2023-06-01 15:35:00,61.34,61.34,61.14,61.15,23934.0,57.0477,57.0477,56.8617,56.871,23934.0
2023-06-01 15:40:00,61.15,61.16,61.06,61.14,31727.0,56.871,56.8803,56.7873,56.8617,31727.0
2023-06-01 15:45:00,61.15,61.29,61.15,61.24,16942.0,56.871,57.0012,56.871,56.9547,16942.0
2023-06-01 15:50:00,61.23,61.28,61.13,61.26,50444.0,56.9454,56.9919,56.8524,56.9733,50444.0
2023-06-01 15:55:00,61.24,61.39,61.14,61.31,171480.0,56.9547,57.0942,56.8617,57.0198,171480.0
2023-06-02 09:30:00,62.08,62.1,61.71,61.84,21048.0,57.736,57.7546,57.3918,57.5127,21048.0
2023-06-02 09:35:00,61.79,61.79,61.56,61.65,4898.0,57.4662,57.4662,57.2523,57.336,4898.0
2023-06-02 09:40:00,61.72,61.9,61.65,61.67,7908.0,57.4011,57.5685,57.336,57.3546,7908.0
2023-06-02 09:45:00,61.63,61.86,61.41,61.44,27895.0,57.3174,57.5313,57.1128,57.1407,27895.0
2023-06-02 09:50:00,61.46,61.6,61.34,61.42,6917.0,57.1593,57.2895,57.0477,57.1221,6917.0
2023-06-02 09:55:00,61.47,61.47,61.23,61.23,5909.0,57.1686,57.1686,56.9454,56.9454,5909.0
2023-06-02 10:00:00,61.23,61.44,61.18,61.39,11603.0,56.9454,57.1407,56.8989,57.0942,11603.0
2023-06-02 10:05:00,61.43,61.62,61.35,61.42,22731.0,57.1314,57.3081,57.057,57.1221,22731.0
2023-06-02 10:10:00,61.44,61.59,61.4,61.5,7052.0,57.1407,57.2802,57.1035,57.1965,7052.0
2023-06-02 10:15:00,61.53,61.57,61.38,61.5,10358.0,57.2244,57.2616,57.0849,57.1965,10358.0
2023-06-02 10:20:00,61.51,61.63,61.36,61.38,6034.0,57.2058,57.3174,57.0663,57.0849,6034.0
2023-06-02 10:25:00,61.37,61.69,61.36,61.66,7966.0,57.0756,57.3732,57.0663,57.3453,7966.0
2023-06-02 10:30:00,61.68,61.69,61.56,61.59,7309.0,57.3639,57.3732,57.2523,57.2802,7309.0
2023-06-02 10:35:00,61.6,61.74,61.6,61.74,6174.0,57.2895,57.4197,57.2895,57.4197,6174.0
2023-06-02 10:40:00,61.69,61.81,61.66,61.7,7594.0,57.3732,57.4848,57.3453,57.3825,7594.0
2023-06-02 10:45:00,61.7,61.88,61.69,61.75,4661.0,57.3825,57.5499,57.3732,57.429,4661.0
2023-06-02 10:50:00,61.74,61.85,61.73,61.79,8302.0,57.4197,57.522,57.4104,57.4662,8302.0
2023-06-02 10:55:00,61.77,61.98,61.77,61.97,10507.0,57.4476,57.643,57.4476,57.6337,10507.0
2023-06-02 11:00:00,61.97,62.17,61.96,62.12,17046.0,57.6337,57.8197,57.6244,57.7732,17046.0
2023-06-02 11:05:00,62.14,62.17,62.09,62.09,3286.0,57.7918,57.8197,57.7453,57.7453,3286.0
2023-06-02 11:10:00,62.1,62.25,62.07,62.22,15454.0,57.7546,57.8941,57.7267,57.8662,15454.0
2023-06-02 11:15:00,62.21,62.22,62.13,62.19,4229.0,57.8569,57.8662,57.7825,57.8383,4229.0
2023-06-02 11:20:00,62.17,62.23,62.16,62.17,3901.0,57.8197,57.8755,57.8104,57.8197,3901.0
2023-06-02 11:25:00,62.18,62.26,62.14,62.21,7278.0,57.829,57.9034,57.7918,57.8569,7278.0
2023-06-02 11:30:00,62.22,62.22,62.09,62.12,4732.0,57.8662,57.8662,57.7453,57.7732,4732.0
2023-06-02 11:35:00,62.1,62.1,62.03,62.03,6131.0,57.7546,57.7546,57.6895,57.6895,6131.0
2023-06-02 11:40:00,62.04,62.12,62.01,62.08,6184.0,57.6988,57.7732,57.6709,57.736,6184.0
2023-06-02 11:45:00,62.08,62.1,61.88,61.93,4394.0,57.736,57.7546,57.5499,57.5964,4394.0
2023-06-02 11:50:00,61.94,61.96,61.89,61.92,4818.0,57.6058,57.6244,57.5592,57.5871,4818.0
2023-06-02 11:55:00,61.91,61.99,61.89,61.95,4897.0,57.5778,57.6523,57.5592,57.6151,4897.0
2023-06-02 12:00:00,61.97,61.99,61.72,61.72,19406.0,57.6337,57.6523,57.4011,57.4011,19406.0
2023-06-02 12:05:00,61.74,61.92,61.74,61.89,6940.0,57.4197,57.5871,57.4197,57.5592,6940.0
2023-06-02 12:10:00,61.91,61.91,61.78,61.78,6470.0,57.5778,57.5778,57.4569,57.4569,6470.0
2023-06-02 12:15:00,61.75,61.8,61.7,61.8,4685.0,57.429,57.4755,57.3825,57.4755,4685.0
2023-06-02 12:20:00,61.81,61.88,61.81,61.81,4055.0,57.4848,57.5499,57.4848,57.4848,4055.0
2023-06-02 12:25:00,61.81,61.85,61.78,61.81,4507.0,57.4848,57.522,57.4569,57.4848,4507.0
2023-06-02 12:30:00,61.83,61.86,61.79,61.83,3509.0,57.5034,57.5313,57.4662,57.5034,3509.0
2023-06-02 12:35:00,61.88,61.9,61.81,61.86,3971.0,57.5499,57.5685,57.4848,57.5313,3971.0
2023-06-02 12:40:00,61.88,61.88,61.8,61.86,3000.0,57.5499,57.5499,57.4755,57.5313,3000.0
2023-06-02 12:45:00,61.87,61.91,61.82,61.82,5805.0,57.5406,57.5778,57.4941,57.4941,5805.0
2023-06-02 12:50:00,61.83,61.9,61.81,61.9,4229.0,57.5034,57.5685,57.4848,57.5685,4229.0
2023-06-02 12:55:00,61.9,61.9,61.8,61.82,3400.0,57.5685,57.5685,57.4755,57.4941,3400.0
2023-06-02 13:00:00,61.81,61.81,61.75,61.78,3896.0,57.4848,57.4848,57.429,57.4569,3896.0
2023-06-02 13:05:00,61.77,61.89,61.76,61.85,2529.0,57.4476,57.5592,57.4383,57.522,2529.0
2023-06-02 13:10:00,61.85,61.89,61.83,61.84,4290.0,57.522,57.5592,57.5034,57.5127,4290.0
2023-06-02 13:15:00,61.86,61.97,61.85,61.91,4632.0,57.5313,57.6337,57.522,57.5778,4632.0
2023-06-02 13:20:00,61.92,61.98,61.92,61.95,3625.0,57.5871,57.643,57.5871,57.6151,3625.0
2023-06-02 13:25:00,61.97,62.05,61.95,62.04,6216.0,57.6337,57.7081,57.6151,57.6988,6216.0
2023-06-02 13:30:00,62.04,62.1,61.99,62.1,6657.0,57.6988,57.7546,57.6523,57.7546,6657.0
2023-06-02 13:35:00,62.12,62.15,62.04,62.04,3912.0,57.7732,57.8011,57.6988,57.6988,3912.0
2023-06-02 13:40:00,62.06,62.1,62.0,62.06,6590.0,57.7174,57.7546,57.6616,57.7174,6590.0
2023-06-02 13:45:00,62.05,62.09,62.02,62.04,5713.0,57.7081,57.7453,57.6802,57.6988,5713.0
2023-06-02 13:50:00,62.05,62.07,61.96,61.96,2642.0,57.7081,57.7267,57.6244,57.6244,2642.0
2023-06-02 13:55:00,61.94,62.01,61.91,62.01,9184.0,57.6058,57.6709,57.5778,57.6709,9184.0
2023-06-02 14:00:00,62.04,62.08,62.03,62.05,4339.0,57.6988,57.736,57.6895,57.7081,4339.0
2023-06-02 14:05:00,62.04,62.04,61.92,62.01,6901.0,57.6988,57.6988,57.5871,57.6709,6901.0
2023-06-02 14:10:00,62.02,62.06,62.0,62.06,14668.0,57.6802,57.7174,57.6616,57.7174,14668.0
2023-06-02 14:15:00,62.07,62.16,62.07,62.13,11203.0,57.7267,57.8104,57.7267,57.7825,11203.0
2023-06-02 14:20:00,62.15,62.24,62.13,62.21,7048.0,57.8011,57.8848,57.7825,57.8569,7048.0
2023-06-02 14:25:00,62.21,62.27,62.18,62.25,19143.0,57.8569,57.9127,57.829,57.8941,19143.0
2023-06-02 14:30:00,62.28,62.4,62.28,62.39,9589.0,57.922,58.0336,57.922,58.0243,9589.0
2023-06-02 14:35:00,62.37,62.44,62.32,62.39,35515.0,58.0057,58.0708,57.9592,58.0243,35515.0
2023-06-02 14:40:00,62.38,62.39,62.28,62.28,12759.0,58.015,58.0243,57.922,57.922,12759.0
2023-06-02 14:45:00,62.27,62.28,62.16,62.17,7265.0,57.9127,57.922,57.8104,57.8197,7265.0
2023-06-02 14:50:00,62.14,62.19,62.1,62.14,9440.0,57.7918,57.8383,57.7546,57.7918,9440.0
2023-06-02 14:55:00,62.14,62.18,62.11,62.15,10182.0,57.7918,57.829,57.7639,57.8011,10182.0
2023-06-02 15:00:00,62.15,62.26,62.15,62.2,10095.0,57.8011,57.9034,57.8011,57.8476,10095.0
2023-06-02 15:05:00,62.2,62.28,62.19,62.23,12765.0,57.8476,57.922,57.8383,57.8755,12765.0
2023-06-02 15:10:00,62.22,62.23,62.16,62.18,11069.0,57.8662,57.8755,57.8104,57.829,11069.0
2023-06-02 15:15:00,62.19,62.19,62.16,62.17,8791.0,57.8383,57.8383,57.8104,57.8197,8791.0
2023-06-02 15:20:00,62.17,62.2,62.12,62.12,15284.0,57.8197,57.8476,57.7732,57.7732,15284.0
2023-06-02 15:25:00,62.11,62.21,62.11,62.17,21100.0,57.7639,57.8569,57.7639,57.8197,21100.0
2023-06-02 15:30:00,62.17,62.26,62.12,62.26,24495.0,57.8197,57.9034,57.7732,57.9034,24495.0
2023-06-02 15:35:00,62.25,62.39,62.24,62.35,20309.0,57.8941,58.0243,57.8848,57.9871,20309.0
2023-06-02 15:40:00,62.35,62.36,62.19,62.19,26381.0,57.9871,57.9964,57.8383,57.8383,26381.0
2023-06-02 15:45:00,62.19,62.29,62.18,62.26,31306.0,57.8383,57.9313,57.829,57.9034,31306.0
2023-06-02 15:50:00,62.25,62.3,62.19,62.26,64768.0,57.8941,57.9406,57.8383,57.9034,64768.0
2023-06-02 15:55:00,62.26,62.26,62.13,62.21,162727.0,57.9034,57.9034,57.7825,57.8569,162727.0
2023-06-05 09:30:00,61.9,62.15,61.78,61.99,26148.0,57.5685,57.8011,57.4569,57.6523,26148.0
2023-06-05 09:35:00,62.04,62.06,61.91,62.02,1558.0,57.6988,57.7174,57.5778,57.6802,1558.0
2023-06-05 09:40:00,61.95,62.0,61.75,61.89,3616.0,57.6151,57.6616,57.429,57.5592,3616.0
2023-06-05 09:45:00,61.89,61.98,61.83,61.94,5297.0,57.5592,57.643,57.5034,57.6058,5297.0
2023-06-05 09:50:00,61.89,61.94,61.67,61.72,4642.0,57.5592,57.6058,57.3546,57.4011,4642.0
2023-06-05 09:55:00,61.71,61.8,61.63,61.68,2736.0,57.3918,57.4755,57.3174,57.3639,2736.0
2023-06-05 10:00:00,61.75,61.9,61.73,61.76,6961.0,57.429,57.5685,57.4104,57.4383,6961.0
2023-06-05 10:05:00,61.71,61.72,61.58,61.58,3020.0,57.3918,57.4011,57.2709,57.2709,3020.0
2023-06-05 10:10:00,61.54,61.65,61.52,61.57,9875.0,57.2337,57.336,57.2151,57.2616,9875.0
2023-06-05 10:15:00,61.54,61.58,61.47,61.55,6208.0,57.2337,57.2709,57.1686,57.243,6208.0
2023-06-05 10:20:00,61.51,61.72,61.5,61.72,4898.0,57.2058,57.4011,57.1965,57.4011,4898.0
2023-06-05 10:25:00,61.67,61.75,61.62,61.68,4639.0,57.3546,57.429,57.3081,57.3639,4639.0
2023-06-05 10:30:00,61.7,61.72,61.57,61.62,8218.0,57.3825,57.4011,57.2616,57.3081,8218.0
2023-06-05 10:35:00,61.63,61.7,61.45,61.48,13955.0,57.3174,57.3825,57.15,57.1779,13955.0
2023-06-05 10:40:00,61.49,61.68,61.45,61.68,8369.0,57.1872,57.3639,57.15,57.3639,8369.0
2023-06-05 10:45:00,61.68,61.68,61.55,61.56,6587.0,57.3639,57.3639,57.243,57.2523,6587.0
2023-06-05 10:50:00,61.56,61.59,61.54,61.57,2037.0,57.2523,57.2802,57.2337,57.2616,2037.0
2023-06-05 10:55:00,61.57,61.59,61.38,61.41,24069.0,57.2616,57.2802,57.0849,57.1128,24069.0
2023-06-05 11:00:00,61.4,61.57,61.34,61.35,28851.0,57.1035,57.2616,57.0477,57.057,28851.0
2023-06-05 11:05:00,61.34,61.48,61.33,61.47,4039.0,57.0477,57.1779,57.0384,57.1686,4039.0
2023-06-05 11:10:00,61.5,61.51,61.44,61.47,3851.0,57.1965,57.2058,57.1407,57.1686,3851.0
2023-06-05 11:15:00,61.48,61.53,61.46,61.47,5289.0,57.1779,57.2244,57.1593,57.1686,5289.0
2023-06-05 11:20:00,61.48,61.53,61.4,61.41,3306.0,57.1779,57.2244,57.1035,57.1128,3306.0
2023-06-05 11:25:00,61.39,61.48,61.36,61.45,6989.0,57.0942,57.1779,57.0663,57.15,6989.0
2023-06-05 11:30:00,61.49,61.6,61.48,61.55,3604.0,57.1872,57.2895,57.1779,57.243,3604.0
2023-06-05 11:35:00,61.54,61.6,61.48,61.6,2263.0,57.2337,57.2895,57.1779,57.2895,2263.0
2023-06-05 11:40:00,61.59,61.63,61.56,61.63,2500.0,57.2802,57.3174,57.2523,57.3174,2500.0
2023-06-05 11:45:00,61.63,61.7,61.63,61.67,4257.0,57.3174,57.3825,57.3174,57.3546,4257.0
2023-06-05 11:50:00,61.69,61.71,61.62,61.66,3481.0,57.3732,57.3918,57.3081,57.3453,3481.0
2023-06-05 11:55:00,61.68,61.73,61.65,61.67,3501.0,57.3639,57.4104,57.336,57.3546,3501.0
2023-06-05 12:00:00,61.69,61.72,61.4,61.41,4231.0,57.3732,57.4011,57.1035,57.1128,4231.0
2023-06-05 12:05:00,61.41,61.49,61.4,61.47,3518.0,57.1128,57.1872,57.1035,57.1686,3518.0
2023-06-05 12:10:00,61.49,61.51,61.45,61.51,900.0,57.1872,57.2058,57.15,57.2058,900.0
2023-06-05 12:15:00,61.48,61.55,61.48,61.48,2634.0,57.1779,57.243,57.1779,57.1779,2634.0
2023-06-05 12:20:00,61.48,61.48,61.44,61.48,1603.0,57.1779,57.1779,57.1407,57.1779,1603.0
2023-06-05 12:25:00,61.46,61.47,61.4,61.47,6311.0,57.1593,57.1686,57.1035,57.1686,6311.0
2023-06-05 12:30:00,61.44,61.44,61.27,61.29,2115.0,57.1407,57.1407,56.9826,57.0012,2115.0
2023-06-05 12:35:00,61.27,61.33,61.22,61.24,7587.0,56.9826,57.0384,56.9361,56.9547,7587.0
2023-06-05 12:40:00,61.24,61.3,61.21,61.28,3603.0,56.9547,57.0105,56.9268,56.9919,3603.0
2023-06-05 12:45:00,61.28,61.28,61.18,61.18,2503.0,56.9919,56.9919,56.8989,56.8989,2503.0
2023-06-05 12:50:00,61.23,61.28,61.14,61.15,3433.0,56.9454,56.9919,56.8617,56.871,3433.0
2023-06-05 12:55:00,61.15,61.43,61.15,61.37,22775.0,56.871,57.1314,56.871,57.0756,22775.0
2023-06-05 13:00:00,61.39,61.55,61.37,61.46,45694.0,57.0942,57.243,57.0756,57.1593,45694.0
2023-06-05 13:05:00,61.44,61.54,61.43,61.54,5331.0,57.1407,57.2337,57.1314,57.2337,5331.0
2023-06-05 13:10:00,61.55,61.63,61.46,61.46,4466.0,57.243,57.3174,57.1593,57.1593,4466.0
2023-06-05 13:15:00,61.45,61.53,61.45,61.53,5976.0,57.15,57.2244,57.15,57.2244,5976.0
2023-06-05 13:20:00,61.53,61.56,61.51,61.51,984.0,57.2244,57.2523,57.2058,57.2058,984.0
2023-06-05 13:25:00,61.5,61.52,61.37,61.45,23467.0,57.1965,57.2151,57.0756,57.15,23467.0
2023-06-05 13:30:00,61.41,61.47,61.36,61.43,2885.0,57.1128,57.1686,57.0663,57.1314,2885.0
2023-06-05 13:35:00,61.4,61.41,61.3,61.33,16419.0,57.1035,57.1128,57.0105,57.0384,16419.0
2023-06-05 13:40:00,61.3,61.4,61.3,61.36,7974.0,57.0105,57.1035,57.0105,57.0663,7974.0
2023-06-05 13:45:00,61.32,61.33,61.26,61.27,9105.0,57.0291,57.0384,56.9733,56.9826,9105.0
2023-06-05 13:50:00,61.23,61.29,61.22,61.25,13720.0,56.9454,57.0012,56.9361,56.964,13720.0
2023-06-05 13:55:00,61.23,61.28,61.2,61.23,8543.0,56.9454,56.9919,56.9175,56.9454,8543.0
2023-06-05 14:00:00,61.23,61.3,61.19,61.22,8013.0,56.9454,57.0105,56.9082,56.9361,8013.0
2023-06-05 14:05:00,61.22,61.22,61.07,61.15,9373.0,56.9361,56.9361,56.7966,56.871,9373.0
2023-06-05 14:10:00,61.2,61.3,61.18,61.3,7461.0,56.9175,57.0105,56.8989,57.0105,7461.0
2023-06-05 14:15:00,61.3,61.37,61.27,61.34,8470.0,57.0105,57.0756,56.9826,57.0477,8470.0
2023-06-05 14:20:00,61.35,61.39,61.31,61.34,5173.0,57.057,57.0942,57.0198,57.0477,5173.0
2023-06-05 14:25:00,61.34,61.34,61.05,61.19,16118.0,57.0477,57.0477,56.778,56.9082,16118.0
2023-06-05 14:30:00,61.19,61.38,60.86,60.91,103736.0,56.9082,57.0849,56.6013,56.6478,103736.0
2023-06-05 14:35:00,60.9,61.08,60.85,60.88,5226.0,56.6385,56.8059,56.592,56.6199,5226.0
2023-06-05 14:40:00,60.9,61.1,60.9,61.04,46671.0,56.6385,56.8245,56.6385,56.7687,46671.0
2023-06-05 14:45:00,61.01,61.13,60.99,61.02,51524.0,56.7408,56.8524,56.7222,56.7501,51524.0
2023-06-05 14:50:00,61.03,61.19,61.0,61.19,9393.0,56.7594,56.9082,56.7315,56.9082,9393.0
2023-06-05 14:55:00,61.21,61.31,61.2,61.31,4897.0,56.9268,57.0198,56.9175,57.0198,4897.0
2023-06-05 15:00:00,61.31,61.37,61.21,61.24,23704.0,57.0198,57.0756,56.9268,56.9547,23704.0
2023-06-05 15:05:00,61.21,61.33,61.21,61.26,8821.0,56.9268,57.0384,56.9268,56.9733,8821.0
2023-06-05 15:10:00,61.29,61.43,61.26,61.42,5814.0,57.0012,57.1314,56.9733,57.1221,5814.0
2023-06-05 15:15:00,61.42,61.46,61.33,61.34,7900.0,57.1221,57.1593,57.0384,57.0477,7900.0
2023-06-05 15:20:00,61.34,61.4,61.33,61.4,9322.0,57.0477,57.1035,57.0384,57.1035,9322.0
2023-06-05 15:25:00,61.41,61.43,61.34,61.38,24758.0,57.1128,57.1314,57.0477,57.0849,24758.0
2023-06-05 15:30:00,61.38,61.38,61.1,61.23,17776.0,57.0849,57.0849,56.8245,56.9454,17776.0
2023-06-05 15:35:00,61.23,61.23,61.11,61.18,17484.0,56.9454,56.9454,56.8338,56.8989,17484.0
2023-06-05 15:40:00,61.19,61.21,61.03,61.05,23944.0,56.9082,56.9268,56.7594,56.778,23944.0
2023-06-05 15:45:00,61.05,61.08,61.01,61.03,28039.0,56.778,56.8059,56.7408,56.7594,28039.0
2023-06-05 15:50:00,61.04,61.18,61.01,61.01,74220.0,56.7687,56.8989,56.7408,56.7408,74220.0
2023-06-05 15:55:00,61.01,61.01,60.86,60.86,182747.0,56.7408,56.7408,56.6013,56.6013,182747.0
2023-06-06 09:30:00,59.5,60.0,59.37,59.63,58501.0,55.3365,55.8015,55.2156,55.4574,58501.0
2023-06-06 09:35:00,59.71,60.0,59.62,59.83,34625.0,55.5318,55.8015,55.4481,55.6434,34625.0
2023-06-06 09:40:00,59.86,60.09,59.8,60.01,32736.0,55.6713,55.8852,55.6155,55.8108,32736.0
2023-06-06 09:45:00,60.05,60.36,60.0,60.0,38485.0,55.848,56.1363,55.8015,55.8015,38485.0
2023-06-06 09:50:00,60.02,60.09,59.87,59.9,16005.0,55.8201,55.8852,55.6806,55.7085,16005.0
2023-06-06 09:55:00,59.9,60.06,59.9,59.95,42412.0,55.7085,55.8573,55.7085,55.755,42412.0
2023-06-06 10:00:00,59.95,60.07,59.8,59.8,18679.0,55.755,55.8666,55.6155,55.6155,18679.0
2023-06-06 10:05:00,59.8,60.0,59.71,59.98,12192.0,55.6155,55.8015,55.5318,55.7829,12192.0
2023-06-06 10:10:00,60.02,60.23,59.99,60.11,6260.0,55.8201,56.0154,55.7922,55.9038,6260.0
2023-06-06 10:15:00,60.06,60.06,59.73,59.85,23569.0,55.8573,55.8573,55.5504,55.662,23569.0
2023-06-06 10:20:00,59.84,59.91,59.75,59.86,17233.0,55.6527,55.7178,55.569,55.6713,17233.0
2023-06-06 10:25:00,59.85,59.85,59.51,59.52,25299.0,55.662,55.662,55.3458,55.3551,25299.0
2023-06-06 10:30:00,59.53,59.7,59.51,59.65,59202.0,55.3644,55.5225,55.3458,55.476,59202.0
2023-06-06 10:35:00,59.62,59.69,59.49,59.52,39887.0,55.4481,55.5132,55.3272,55.3551,39887.0
2023-06-06 10:40:00,59.52,59.53,59.33,59.45,31506.0,55.3551,55.3644,55.1784,55.29,31506.0
2023-06-06 10:45:00,59.45,59.68,59.45,59.63,37625.0,55.29,55.5039,55.29,55.4574,37625.0
2023-06-06 10:50:00,59.67,59.81,59.62,59.63,38042.0,55.4946,55.6248,55.4481,55.4574,38042.0
2023-06-06 10:55:00,59.66,59.82,59.64,59.79,29818.0,55.4853,55.6341,55.4667,55.6062,29818.0
2023-06-06 11:00:00,59.79,59.87,59.78,59.85,31195.0,55.6062,55.6806,55.5969,55.662,31195.0
2023-06-06 11:05:00,59.87,59.87,59.7,59.7,15550.0,55.6806,55.6806,55.5225,55.5225,15550.0
2023-06-06 11:10:00,59.68,59.86,59.66,59.77,15925.0,55.5039,55.6713,55.4853,55.5876,15925.0
2023-06-06 11:15:00,59.75,60.42,59.75,60.42,11136.0,55.569,56.1921,55.569,56.1921,11136.0
2023-06-06 11:20:00,60.41,60.52,60.32,60.36,15343.0,56.1828,56.2851,56.0991,56.1363,15343.0
2023-06-06 11:25:00,60.36,60.36,60.17,60.27,20751.0,56.1363,56.1363,55.9596,56.0526,20751.0
2023-06-06 11:30:00,60.28,60.36,60.2,60.21,10766.0,56.0619,56.1363,55.9875,55.9968,10766.0
2023-06-06 11:35:00,60.22,60.3,60.18,60.29,11755.0,56.0061,56.0805,55.9689,56.0712,11755.0
2023-06-06 11:40:00,60.31,60.33,60.18,60.19,13258.0,56.0898,56.1084,55.9689,55.9782,13258.0
2023-06-06 11:45:00,60.18,60.28,60.17,60.2,8618.0,55.9689,56.0619,55.9596,55.9875,8618.0
2023-06-06 11:50:00,60.2,60.23,60.08,60.1,7697.0,55.9875,56.0154,55.8759,55.8945,7697.0
2023-06-06 11:55:00,60.1,60.13,60.04,60.07,6315.0,55.8945,55.9224,55.8387,55.8666,6315.0
2023-06-06 12:00:00,60.06,60.15,60.02,60.14,9577.0,55.8573,55.941,55.8201,55.9317,9577.0
2023-06-06 12:05:00,60.13,60.13,59.86,59.94,10614.0,55.9224,55.9224,55.6713,55.7457,10614.0
2023-06-06 12:10:00,59.95,59.96,59.81,59.81,6140.0,55.755,55.7643,55.6248,55.6248,6140.0
2023-06-06 12:15:00,59.8,59.8,59.71,59.79,11646.0,55.6155,55.6155,55.5318,55.6062,11646.0
2023-06-06 12:20:00,59.8,59.83,59.68,59.68,8649.0,55.6155,55.6434,55.5039,55.5039,8649.0
2023-06-06 12:25:00,59.71,59.75,59.58,59.63,8755.0,55.5318,55.569,55.4109,55.4574,8755.0
2023-06-06 12:30:00,59.63,59.67,59.59,59.61,6878.0,55.4574,55.4946,55.4202,55.4388,6878.0
2023-06-06 12:35:00,59.62,59.73,59.59,59.73,6352.0,55.4481,55.5504,55.4202,55.5504,6352.0
2023-06-06 12:40:00,59.73,59.81,59.7,59.79,6750.0,55.5504,55.6248,55.5225,55.6062,6750.0
2023-06-06 12:45:00,59.78,59.78,59.7,59.71,3400.0,55.5969,55.5969,55.5225,55.5318,3400.0
2023-06-06 12:50:00,59.68,59.75,59.63,59.65,4825.0,55.5039,55.569,55.4574,55.476,4825.0
2023-06-06 12:55:00,59.65,59.65,59.52,59.61,4301.0,55.476,55.476,55.3551,55.4388,4301.0
2023-06-06 13:00:00,59.6,59.64,59.53,59.55,4649.0,55.4295,55.4667,55.3644,55.383,4649.0
2023-06-06 13:05:00,59.55,59.57,59.49,59.55,10389.0,55.383,55.4016,55.3272,55.383,10389.0
2023-06-06 13:10:00,59.57,59.68,59.57,59.68,4439.0,55.4016,55.5039,55.4016,55.5039,4439.0
2023-06-06 13:15:00,59.65,59.65,59.5,59.54,3554.0,55.476,55.476,55.3365,55.3737,3554.0
2023-06-06 13:20:00,59.53,59.53,59.42,59.45,6135.0,55.3644,55.3644,55.2621,55.29,6135.0
2023-06-06 13:25:00,59.45,59.45,59.25,59.32,23603.0,55.29,55.29,55.104,55.1691,23603.0
2023-06-06 13:30:00,59.33,59.34,59.21,59.3,8157.0,55.1784,55.1877,55.0668,55.1505,8157.0
2023-06-06 13:35:00,59.3,59.41,59.3,59.37,8984.0,55.1505,55.2528,55.1505,55.2156,8984.0
2023-06-06 13:40:00,59.37,59.47,59.35,59.46,7138.0,55.2156,55.3086,55.197,55.2993,7138.0
2023-06-06 13:45:00,59.48,59.51,59.44,59.46,6110.0,55.3179,55.3458,55.2807,55.2993,6110.0
2023-06-06 13:50:00,59.46,59.46,59.27,59.31,7464.0,55.2993,55.2993,55.1226,55.1598,7464.0
2023-06-06 13:55:00,59.29,59.29,59.2,59.28,2953.0,55.1412,55.1412,55.0575,55.1319,2953.0
2023-06-06 14:00:00,59.27,59.27,59.15,59.15,5797.0,55.1226,55.1226,55.011,55.011,5797.0
2023-06-06 14:05:00,59.13,59.16,59.07,59.16,6086.0,54.9924,55.0203,54.9366,55.0203,6086.0
2023-06-06 14:10:00,59.16,59.23,59.16,59.22,8411.0,55.0203,55.0854,55.0203,55.0761,8411.0
2023-06-06 14:15:00,59.21,59.21,59.08,59.14,8700.0,55.0668,55.0668,54.9459,55.0017,8700.0
2023-06-06 14:20:00,59.13,59.14,59.06,59.14,22629.0,54.9924,55.0017,54.9273,55.0017,22629.0
2023-06-06 14:25:00,59.11,59.19,59.09,59.18,5121.0,54.9738,55.0482,54.9552,55.0389,5121.0
2023-06-06 14:30:00,59.21,59.23,59.15,59.16,7826.0,55.0668,55.0854,55.011,55.0203,7826.0
2023-06-06 14:35:00,59.17,59.17,59.04,59.09,11768.0,55.0296,55.0296,54.9087,54.9552,11768.0
2023-06-06 14:40:00,59.07,59.14,59.07,59.09,6904.0,54.9366,55.0017,54.9366,54.9552,6904.0
2023-06-06 14:45:00,59.08,59.18,59.06,59.18,9232.0,54.9459,55.0389,54.9273,55.0389,9232.0
2023-06-06 14:50:00,59.16,59.18,59.09,59.15,8067.0,55.0203,55.0389,54.9552,55.011,8067.0
2023-06-06 14:55:00,59.14,59.15,59.06,59.14,9911.0,55.0017,55.011,54.9273,55.0017,9911.0
2023-06-06 15:00:00,59.14,59.21,59.14,59.15,11124.0,55.0017,55.0668,55.0017,55.011,11124.0
2023-06-06 15:05:00,59.15,59.24,59.14,59.18,17024.0,55.011,55.0947,55.0017,55.0389,17024.0
2023-06-06 15:10:00,59.16,59.18,59.0,59.01,17449.0,55.0203,55.0389,54.8715,54.8808,17449.0
2023-06-06 15:15:00,59.0,59.05,58.9,58.96,33984.0,54.8715,54.918,54.7785,54.8343,33984.0
2023-06-06 15:20:00,58.96,59.0,58.91,58.97,19198.0,54.8343,54.8715,54.7878,54.8436,19198.0
2023-06-06 15:25:00,58.97,59.05,58.95,59.01,17238.0,54.8436,54.918,54.825,54.8808,17238.0
2023-06-06 15:30:00,59.01,59.01,58.94,58.99,22330.0,54.8808,54.8808,54.8157,54.8622,22330.0
2023-06-06 15:35:00,58.98,59.03,58.86,58.88,54948.0,54.8529,54.8994,54.7413,54.7599,54948.0
2023-06-06 15:40:00,58.9,58.9,58.76,58.76,21137.0,54.7785,54.7785,54.6483,54.6483,21137.0
2023-06-06 15:45:00,58.77,58.77,58.6,58.61,52870.0,54.6576,54.6576,54.4995,54.5088,52870.0
2023-06-06 15:50:00,58.62,58.66,58.57,58.63,125285.0,54.5181,54.5553,54.4716,54.5274,125285.0
2023-06-06 15:55:00,58.63,58.66,58.59,58.59,262503.0,54.5274,54.5553,54.4902,54.4902,262503.0
2023-06-07 09:30:00,59.07,59.18,58.78,59.07,35327.0,54.9366,55.0389,54.6669,54.9366,35327.0
2023-06-07 09:35:00,59.02,59.14,58.81,59.12,16784.0,54.8901,55.0017,54.6948,54.9831,16784.0
2023-06-07 09:40:00,59.06,59.06,58.71,59.0,13645.0,54.9273,54.9273,54.6018,54.8715,13645.0
2023-06-07 09:45:00,59.05,59.52,58.97,59.48,65426.0,54.918,55.3551,54.8436,55.3179,65426.0
2023-06-07 09:50:00,59.47,59.63,59.32,59.51,24472.0,55.3086,55.4574,55.1691,55.3458,24472.0
2023-06-07 09:55:00,59.52,59.58,59.44,59.52,22278.0,55.3551,55.4109,55.2807,55.3551,22278.0
2023-06-07 10:00:00,59.52,59.58,59.41,59.42,23500.0,55.3551,55.4109,55.2528,55.2621,23500.0
2023-06-07 10:05:00,59.45,59.51,59.27,59.32,34012.0,55.29,55.3458,55.1226,55.1691,34012.0
2023-06-07 10:10:00,59.33,59.47,59.19,59.22,43903.0,55.1784,55.3086,55.0482,55.0761,43903.0
2023-06-07 10:15:00,59.2,59.22,59.08,59.16,15644.0,55.0575,55.0761,54.9459,55.0203,15644.0
2023-06-07 10:20:00,59.14,59.27,59.13,59.2,20638.0,55.0017,55.1226,54.9924,55.0575,20638.0
2023-06-07 10:25:00,59.17,59.39,59.13,59.3,143217.0,55.0296,55.2342,54.9924,55.1505,143217.0
2023-06-07 10:30:00,59.29,59.5,59.16,59.16,41862.0,55.1412,55.3365,55.0203,55.0203,41862.0
2023-06-07 10:35:00,59.14,59.2,58.93,58.98,41602.0,55.0017,55.0575,54.8064,54.8529,41602.0
2023-06-07 10:40:00,59.04,59.13,58.88,58.92,22108.0,54.9087,54.9924,54.7599,54.7971,22108.0
2023-06-07 10:45:00,58.92,59.1,58.83,58.98,27011.0,54.7971,54.9645,54.7134,54.8529,27011.0
2023-06-07 10:50:00,58.97,58.97,58.73,58.92,25747.0,54.8436,54.8436,54.6204,54.7971,25747.0
2023-06-07 10:55:00,58.95,58.95,58.78,58.84,23648.0,54.825,54.825,54.6669,54.7227,23648.0
2023-06-07 11:00:00,58.84,58.93,58.84,58.87,21634.0,54.7227,54.8064,54.7227,54.7506,21634.0
2023-06-07 11:05:00,58.87,58.89,58.78,58.87,25166.0,54.7506,54.7692,54.6669,54.7506,25166.0
2023-06-07 11:10:00,58.89,59.04,58.89,59.04,12630.0,54.7692,54.9087,54.7692,54.9087,12630.0
2023-06-07 11:15:00,59.02,59.02,58.88,58.92,16847.0,54.8901,54.8901,54.7599,54.7971,16847.0
2023-06-07 11:20:00,58.89,58.95,58.85,58.87,12836.0,54.7692,54.825,54.732,54.7506,12836.0
2023-06-07 11:25:00,58.88,59.05,58.83,59.05,7492.0,54.7599,54.918,54.7134,54.918,7492.0
2023-06-07 11:30:00,59.07,59.16,59.01,59.15,9676.0,54.9366,55.0203,54.8808,55.011,9676.0
2023-06-07 11:35:00,59.15,59.28,59.08,59.14,21816.0,55.011,55.1319,54.9459,55.0017,21816.0
2023-06-07 11:40:00,59.18,59.19,59.04,59.05,12351.0,55.0389,55.0482,54.9087,54.918,12351.0
2023-06-07 11:45:00,59.09,59.32,59.07,59.3,10832.0,54.9552,55.1691,54.9366,55.1505,10832.0
2023-06-07 11:50:00,59.3,59.3,59.18,59.19,17290.0,55.1505,55.1505,55.0389,55.0482,17290.0
2023-06-07 11:55:00,59.19,59.19,59.08,59.09,11941.0,55.0482,55.0482,54.9459,54.9552,11941.0
2023-06-07 12:00:00,59.09,59.17,59.08,59.15,8114.0,54.9552,55.0296,54.9459,55.011,8114.0
2023-06-07 12:05:00,59.17,59.17,59.05,59.15,7331.0,55.0296,55.0296,54.918,55.011,7331.0
2023-06-07 12:10:00,59.16,59.19,59.07,59.08,10449.0,55.0203,55.0482,54.9366,54.9459,10449.0
2023-06-07 12:15:00,59.09,59.1,58.98,58.99,9567.0,54.9552,54.9645,54.8529,54.8622,9567.0
2023-06-07 12:20:00,58.99,59.0,58.92,58.95,6928.0,54.8622,54.8715,54.7971,54.825,6928.0
2023-06-07 12:25:00,58.92,58.96,58.86,58.88,10137.0,54.7971,54.8343,54.7413,54.7599,10137.0
2023-06-07 12:30:00,58.89,58.91,58.79,58.87,23895.0,54.7692,54.7878,54.6762,54.7506,23895.0
2023-06-07 12:35:00,58.87,58.87,58.73,58.77,12940.0,54.7506,54.7506,54.6204,54.6576,12940.0
2023-06-07 12:40:00,58.76,58.9,58.75,58.9,11367.0,54.6483,54.7785,54.639,54.7785,11367.0
2023-06-07 12:45:00,58.94,59.01,58.89,58.9,10203.0,54.8157,54.8808,54.7692,54.7785,10203.0
2023-06-07 12:50:00,58.88,59.01,58.86,58.87,7171.0,54.7599,54.8808,54.7413,54.7506,7171.0
2023-06-07 12:55:00,58.83,58.9,58.81,58.87,8160.0,54.7134,54.7785,54.6948,54.7506,8160.0
2023-06-07 13:00:00,58.87,59.72,57.63,57.93,556461.0,54.7506,55.5411,53.5973,53.8763,556461.0
2023-06-07 13:05:00,57.9,58.74,57.29,58.32,400090.0,53.8484,54.6297,53.2811,54.2391,400090.0
2023-06-07 13:10:00,58.32,58.94,58.09,58.14,89384.0,54.2391,54.8157,54.0252,54.0717,89384.0
2023-06-07 13:15:00,58.11,58.12,57.74,57.76,69680.0,54.0438,54.0531,53.6996,53.7182,69680.0
2023-06-07 13:20:00,57.76,57.79,57.32,57.61,78921.0,53.7182,53.7461,53.309,53.5787,78921.0
2023-06-07 13:25:00,57.71,57.76,57.45,57.51,73320.0,53.6717,53.7182,53.4299,53.4857,73320.0
2023-06-07 13:30:00,57.5,57.53,57.19,57.31,63272.0,53.4764,53.5043,53.1881,53.2997,63272.0
2023-06-07 13:35:00,57.33,57.52,57.06,57.06,81366.0,53.3183,53.495,53.0672,53.0672,81366.0
2023-06-07 13:40:00,57.07,57.75,57.06,57.63,53131.0,53.0765,53.7089,53.0672,53.5973,53131.0
2023-06-07 13:45:00,57.65,58.18,57.63,58.12,45428.0,53.6159,54.1089,53.5973,54.0531,45428.0
2023-06-07 13:50:00,58.12,58.44,58.02,58.43,25093.0,54.0531,54.3507,53.9601,54.3414,25093.0
2023-06-07 13:55:00,58.44,58.77,58.37,58.75,15580.0,54.3507,54.6576,54.2856,54.639,15580.0
2023-06-07 14:00:00,58.75,58.95,58.63,58.84,51407.0,54.639,54.825,54.5274,54.7227,51407.0
2023-06-07 14:05:00,58.87,58.99,58.56,58.68,25155.0,54.7506,54.8622,54.4623,54.5739,25155.0
2023-06-07 14:10:00,58.66,58.69,58.52,58.65,10971.0,54.5553,54.5832,54.4251,54.546,10971.0
2023-06-07 14:15:00,58.65,59.1,58.61,58.86,70340.0,54.546,54.9645,54.5088,54.7413,70340.0
2023-06-07 14:20:00,58.89,58.93,58.72,58.73,11606.0,54.7692,54.8064,54.6111,54.6204,11606.0
2023-06-07 14:25:00,58.78,58.9,58.76,58.9,23302.0,54.6669,54.7785,54.6483,54.7785,23302.0
2023-06-07 14:30:00,58.87,58.95,58.85,58.94,10763.0,54.7506,54.825,54.732,54.8157,10763.0
2023-06-07 14:35:00,58.95,58.98,58.8,58.91,16432.0,54.825,54.8529,54.6855,54.7878,16432.0
2023-06-07 14:40:00,58.91,58.92,58.75,58.76,11272.0,54.7878,54.7971,54.639,54.6483,11272.0
2023-06-07 14:45:00,58.73,58.84,58.71,58.84,10337.0,54.6204,54.7227,54.6018,54.7227,10337.0
2023-06-07 14:50:00,58.82,59.0,58.81,58.99,12702.0,54.7041,54.8715,54.6948,54.8622,12702.0
2023-06-07 14:55:00,59.0,59.02,58.88,59.02,25920.0,54.8715,54.8901,54.7599,54.8901,25920.0
2023-06-07 15:00:00,58.99,59.04,58.91,59.02,15397.0,54.8622,54.9087,54.7878,54.8901,15397.0
2023-06-07 15:05:00,59.02,59.15,59.01,59.05,15632.0,54.8901,55.011,54.8808,54.918,15632.0
2023-06-07 15:10:00,59.01,59.09,58.98,59.09,11566.0,54.8808,54.9552,54.8529,54.9552,11566.0
2023-06-07 15:15:00,59.09,59.23,59.08,59.21,19702.0,54.9552,55.0854,54.9459,55.0668,19702.0
2023-06-07 15:20:00,59.24,59.41,59.24,59.4,27025.0,55.0947,55.2528,55.0947,55.2435,27025.0
2023-06-07 15:25:00,59.4,59.41,59.22,59.3,45215.0,55.2435,55.2528,55.0761,55.1505,45215.0
2023-06-07 15:30:00,59.3,59.48,59.3,59.4,42905.0,55.1505,55.3179,55.1505,55.2435,42905.0
2023-06-07 15:35:00,59.41,59.45,59.36,59.39,27478.0,55.2528,55.29,55.2063,55.2342,27478.0
2023-06-07 15:40:00,59.4,59.52,59.37,59.51,32769.0,55.2435,55.3551,55.2156,55.3458,32769.0
2023-06-07 15:45:00,59.52,59.61,59.43,59.61,52055.0,55.3551,55.4388,55.2714,55.4388,52055.0
2023-06-07 15:50:00,59.6,59.69,59.49,59.49,94581.0,55.4295,55.5132,55.3272,55.3272,94581.0
2023-06-07 15:55:00,59.49,59.5,59.24,59.31,248293.0,55.3272,55.3365,55.0947,55.1598,248293.0
2023-06-08 09:30:00,59.01,59.25,58.53,58.66,42780.0,54.8808,55.104,54.4344,54.5553,42780.0
2023-06-08 09:35:00,58.76,58.87,58.4,58.42,14257.0,54.6483,54.7506,54.3135,54.3321,14257.0
2023-06-08 09:40:00,58.42,58.52,58.23,58.26,19145.0,54.3321,54.4251,54.1554,54.1833,19145.0
2023-06-08 09:45:00,58.27,58.36,57.84,57.92,19019.0,54.1926,54.2763,53.7926,53.867,19019.0
2023-06-08 09:50:00,57.92,58.07,57.86,57.93,18363.0,53.867,54.0066,53.8112,53.8763,18363.0
2023-06-08 09:55:00,57.93,58.32,57.89,58.32,14165.0,53.8763,54.2391,53.8391,54.2391,14165.0
2023-06-08 10:00:00,58.36,58.38,58.22,58.23,14531.0,54.2763,54.2949,54.1461,54.1554,14531.0
2023-06-08 10:05:00,58.22,58.31,58.15,58.26,9804.0,54.1461,54.2298,54.081,54.1833,9804.0
2023-06-08 10:10:00,58.26,58.39,58.2,58.39,14179.0,54.1833,54.3042,54.1275,54.3042,14179.0
2023-06-08 10:15:00,58.43,58.54,58.35,58.5,42410.0,54.3414,54.4437,54.267,54.4065,42410.0
2023-06-08 10:20:00,58.49,58.56,58.27,58.27,7419.0,54.3972,54.4623,54.1926,54.1926,7419.0
2023-06-08 10:25:00,58.25,58.46,58.14,58.4,28655.0,54.174,54.3693,54.0717,54.3135,28655.0
2023-06-08 10:30:00,58.42,58.76,58.42,58.52,9870.0,54.3321,54.6483,54.3321,54.4251,9870.0
2023-06-08 10:35:00,58.52,58.62,58.49,58.6,7983.0,54.4251,54.5181,54.3972,54.4995,7983.0
2023-06-08 10:40:00,58.57,58.81,58.57,58.7,17599.0,54.4716,54.6948,54.4716,54.5925,17599.0
2023-06-08 10:45:00,58.72,58.75,58.64,58.75,9720.0,54.6111,54.639,54.5367,54.639,9720.0
2023-06-08 10:50:00,58.74,58.91,58.74,58.84,11533.0,54.6297,54.7878,54.6297,54.7227,11533.0
2023-06-08 10:55:00,58.84,58.93,58.84,58.9,6547.0,54.7227,54.8064,54.7227,54.7785,6547.0
2023-06-08 11:00:00,58.92,59.02,58.91,59.0,9235.0,54.7971,54.8901,54.7878,54.8715,9235.0
2023-06-08 11:05:00,59.0,59.18,59.0,59.17,10892.0,54.8715,55.0389,54.8715,55.0296,10892.0
2023-06-08 11:10:00,59.17,59.25,59.16,59.2,7076.0,55.0296,55.104,55.0203,55.0575,7076.0
2023-06-08 11:15:00,59.21,59.21,59.09,59.14,6694.0,55.0668,55.0668,54.9552,55.0017,6694.0
2023-06-08 11:20:00,59.13,59.26,59.07,59.26,8822.0,54.9924,55.1133,54.9366,55.1133,8822.0
2023-06-08 11:25:00,59.28,59.38,59.21,59.34,30935.0,55.1319,55.2249,55.0668,55.1877,30935.0
2023-06-08 11:30:00,59.36,59.37,59.26,59.31,6122.0,55.2063,55.2156,55.1133,55.1598,6122.0
2023-06-08 11:35:00,59.31,59.36,59.25,59.3,6601.0,55.1598,55.2063,55.104,55.1505,6601.0
2023-06-08 11:40:00,59.29,59.35,59.15,59.19,12352.0,55.1412,55.197,55.011,55.0482,12352.0
2023-06-08 11:45:00,59.15,59.19,59.05,59.06,11681.0,55.011,55.0482,54.918,54.9273,11681.0
2023-06-08 11:50:00,59.06,59.09,59.03,59.06,5582.0,54.9273,54.9552,54.8994,54.9273,5582.0
2023-06-08 11:55:00,59.04,59.21,59.04,59.13,6823.0,54.9087,55.0668,54.9087,54.9924,6823.0
2023-06-08 12:00:00,59.13,59.22,59.12,59.22,9807.0,54.9924,55.0761,54.9831,55.0761,9807.0
2023-06-08 12:05:00,59.22,59.25,59.16,59.2,7075.0,55.0761,55.104,55.0203,55.0575,7075.0
2023-06-08 12:10:00,59.21,59.28,59.16,59.17,5296.0,55.0668,55.1319,55.0203,55.0296,5296.0
2023-06-08 12:15:00,59.17,59.25,59.16,59.21,6144.0,55.0296,55.104,55.0203,55.0668,6144.0
2023-06-08 12:20:00,59.22,59.37,59.21,59.36,10884.0,55.0761,55.2156,55.0668,55.2063,10884.0
2023-06-08 12:25:00,59.39,59.58,59.35,59.58,10442.0,55.2342,55.4109,55.197,55.4109,10442.0
2023-06-08 12:30:00,59.56,59.63,59.55,59.63,7209.0,55.3923,55.4574,55.383,55.4574,7209.0
2023-06-08 12:35:00,59.61,59.65,59.54,59.55,7471.0,55.4388,55.476,55.3737,55.383,7471.0
2023-06-08 12:40:00,59.55,59.72,59.52,59.72,9644.0,55.383,55.5411,55.3551,55.5411,9644.0
2023-06-08 12:45:00,59.75,59.75,59.69,59.73,11402.0,55.569,55.569,55.5132,55.5504,11402.0
2023-06-08 12:50:00,59.74,59.88,59.73,59.87,8671.0,55.5597,55.6899,55.5504,55.6806,8671.0
2023-06-08 12:55:00,59.87,59.89,59.79,59.8,10500.0,55.6806,55.6992,55.6062,55.6155,10500.0
2023-06-08 13:00:00,59.79,59.87,59.78,59.82,8873.0,55.6062,55.6806,55.5969,55.6341,8873.0
2023-06-08 13:05:00,59.82,59.91,59.79,59.91,8191.0,55.6341,55.7178,55.6062,55.7178,8191.0
2023-06-08 13:10:00,59.89,59.92,59.88,59.91,9439.0,55.6992,55.7271,55.6899,55.7178,9439.0
2023-06-08 13:15:00,59.9,59.9,59.74,59.76,11055.0,55.7085,55.7085,55.5597,55.5783,11055.0
2023-06-08 13:20:00,59.76,59.76,59.66,59.67,6401.0,55.5783,55.5783,55.4853,55.4946,6401.0
2023-06-08 13:25:00,59.68,59.7,59.65,59.65,8848.0,55.5039,55.5225,55.476,55.476,8848.0
2023-06-08 13:30:00,59.64,59.75,59.64,59.72,8610.0,55.4667,55.569,55.4667,55.5411,8610.0
2023-06-08 13:35:00,59.69,59.71,59.65,59.69,11134.0,55.5132,55.5318,55.476,55.5132,11134.0
2023-06-08 13:40:00,59.68,59.7,59.59,59.59,14267.0,55.5039,55.5225,55.4202,55.4202,14267.0
2023-06-08 13:45:00,59.6,59.6,59.45,59.53,14178.0,55.4295,55.4295,55.29,55.3644,14178.0
2023-06-08 13:50:00,59.54,59.62,59.53,59.62,13060.0,55.3737,55.4481,55.3644,55.4481,13060.0
2023-06-08 13:55:00,59.62,59.62,59.47,59.51,13947.0,55.4481,55.4481,55.3086,55.3458,13947.0
2023-06-08 14:00:00,59.51,59.51,59.44,59.47,7650.0,55.3458,55.3458,55.2807,55.3086,7650.0
2023-06-08 14:05:00,59.48,59.5,59.29,59.29,22559.0,55.3179,55.3365,55.1412,55.1412,22559.0
2023-06-08 14:10:00,59.29,59.42,59.27,59.42,14059.0,55.1412,55.2621,55.1226,55.2621,14059.0
2023-06-08 14:15:00,59.43,59.43,59.35,59.42,12976.0,55.2714,55.2714,55.197,55.2621,12976.0
2023-06-08 14:20:00,59.45,59.46,59.41,59.44,23209.0,55.29,55.2993,55.2528,55.2807,23209.0
2023-06-08 14:25:00,59.45,59.61,59.44,59.54,17867.0,55.29,55.4388,55.2807,55.3737,17867.0
2023-06-08 14:30:00,59.54,59.67,59.53,59.64,6490.0,55.3737,55.4946,55.3644,55.4667,6490.0
2023-06-08 14:35:00,59.65,59.74,59.65,59.73,4644.0,55.476,55.5597,55.476,55.5504,4644.0
2023-06-08 14:40:00,59.74,59.84,59.72,59.78,14510.0,55.5597,55.6527,55.5411,55.5969,14510.0
2023-06-08 14:45:00,59.76,59.78,59.64,59.66,17624.0,55.5783,55.5969,55.4667,55.4853,17624.0
2023-06-08 14:50:00,59.66,59.83,59.65,59.83,10112.0,55.4853,55.6434,55.476,55.6434,10112.0
2023-06-08 14:55:00,59.84,59.95,59.83,59.94,16620.0,55.6527,55.755,55.6434,55.7457,16620.0
2023-06-08 15:00:00,59.93,60.01,59.89,59.95,18486.0,55.7364,55.8108,55.6992,55.755,18486.0
2023-06-08 15:05:00,59.93,59.99,59.9,59.98,8536.0,55.7364,55.7922,55.7085,55.7829,8536.0
2023-06-08 15:10:00,59.99,60.01,59.88,59.89,12277.0,55.7922,55.8108,55.6899,55.6992,12277.0
2023-06-08 15:15:00,59.9,60.0,59.88,59.89,23828.0,55.7085,55.8015,55.6899,55.6992,23828.0
2023-06-08 15:20:00,59.89,60.01,59.89,60.0,20675.0,55.6992,55.8108,55.6992,55.8015,20675.0
2023-06-08 15:25:00,59.99,60.0,59.89,59.93,19687.0,55.7922,55.8015,55.6992,55.7364,19687.0
2023-06-08 15:30:00,59.92,59.92,59.82,59.86,20565.0,55.7271,55.7271,55.6341,55.6713,20565.0
2023-06-08 15:35:00,59.86,59.86,59.79,59.85,19156.0,55.6713,55.6713,55.6062,55.662,19156.0
2023-06-08 15:40:00,59.85,59.88,59.78,59.88,23372.0,55.662,55.6899,55.5969,55.6899,23372.0
2023-06-08 15:45:00,59.87,60.0,59.81,59.94,32851.0,55.6806,55.8015,55.6248,55.7457,32851.0
2023-06-08 15:50:00,59.96,59.97,59.85,59.9,69214.0,55.7643,55.7736,55.662,55.7085,69214.0
2023-06-08 15:55:00,59.88,60.01,59.86,59.87,119521.0,55.6899,55.8108,55.6713,55.6806,119521.0
2023-06-09 09:30:00,60.41,60.7,60.37,60.47,24595.0,56.1828,56.4525,56.1456,56.2386,24595.0
2023-06-09 09:35:00,60.42,60.5,60.29,60.31,6750.0,56.1921,56.2665,56.0712,56.0898,6750.0
2023-06-09 09:40:00,60.35,60.43,59.99,60.02,7879.0,56.127,56.2014,55.7922,55.8201,7879.0
2023-06-09 09:45:00,60.02,60.1,59.8,59.85,12644.0,55.8201,55.8945,55.6155,55.662,12644.0
2023-06-09 09:50:00,59.87,59.95,59.75,59.8,11639.0,55.6806,55.755,55.569,55.6155,11639.0
2023-06-09 09:55:00,59.81,59.86,59.58,59.63,9022.0,55.6248,55.6713,55.4109,55.4574,9022.0
2023-06-09 10:00:00,59.67,59.89,59.66,59.87,27543.0,55.4946,55.6992,55.4853,55.6806,27543.0
2023-06-09 10:05:00,59.87,59.87,59.68,59.75,9333.0,55.6806,55.6806,55.5039,55.569,9333.0
2023-06-09 10:10:00,59.72,59.79,59.68,59.69,8491.0,55.5411,55.6062,55.5039,55.5132,8491.0
2023-06-09 10:15:00,59.71,59.81,59.62,59.81,8437.0,55.5318,55.6248,55.4481,55.6248,8437.0
2023-06-09 10:20:00,59.82,60.02,59.81,60.0,22695.0,55.6341,55.8201,55.6248,55.8015,22695.0
2023-06-09 10:25:00,60.02,60.14,59.95,60.05,11954.0,55.8201,55.9317,55.755,55.848,11954.0
2023-06-09 10:30:00,60.07,60.11,59.9,59.91,12071.0,55.8666,55.9038,55.7085,55.7178,12071.0
2023-06-09 10:35:00,59.91,60.02,59.88,59.88,28816.0,55.7178,55.8201,55.6899,55.6899,28816.0
2023-06-09 10:40:00,59.88,60.0,59.67,59.98,55771.0,55.6899,55.8015,55.4946,55.7829,55771.0
2023-06-09 10:45:00,59.95,60.02,59.86,59.91,11167.0,55.755,55.8201,55.6713,55.7178,11167.0
2023-06-09 10:50:00,59.87,60.01,59.84,60.0,13618.0,55.6806,55.8108,55.6527,55.8015,13618.0
2023-06-09 10:55:00,60.0,60.26,59.97,60.2,35438.0,55.8015,56.0433,55.7736,55.9875,35438.0
2023-06-09 11:00:00,60.2,60.27,60.07,60.22,171774.0,55.9875,56.0526,55.8666,56.0061,171774.0
2023-06-09 11:05:00,60.23,60.46,60.23,60.36,8280.0,56.0154,56.2293,56.0154,56.1363,8280.0
2023-06-09 11:10:00,60.36,60.38,60.22,60.32,9402.0,56.1363,56.1549,56.0061,56.0991,9402.0
2023-06-09 11:15:00,60.34,60.38,60.16,60.23,8980.0,56.1177,56.1549,55.9503,56.0154,8980.0
2023-06-09 11:20:00,60.21,60.29,60.2,60.24,6212.0,55.9968,56.0712,55.9875,56.0247,6212.0
2023-06-09 11:25:00,60.26,60.29,60.15,60.23,17725.0,56.0433,56.0712,55.941,56.0154,17725.0
2023-06-09 11:30:00,60.23,60.32,60.2,60.31,18056.0,56.0154,56.0991,55.9875,56.0898,18056.0
2023-06-09 11:35:00,60.32,60.41,60.32,60.32,3100.0,56.0991,56.1828,56.0991,56.0991,3100.0
2023-06-09 11:40:00,60.34,60.42,60.34,60.4,2900.0,56.1177,56.1921,56.1177,56.1735,2900.0
2023-06-09 11:45:00,60.39,60.46,60.32,60.41,6983.0,56.1642,56.2293,56.0991,56.1828,6983.0
2023-06-09 11:50:00,60.41,60.42,60.3,60.3,5444.0,56.1828,56.1921,56.0805,56.0805,5444.0
2023-06-09 11:55:00,60.27,60.35,60.27,60.31,4712.0,56.0526,56.127,56.0526,56.0898,4712.0
2023-06-09 12:00:00,60.3,60.33,60.26,60.33,8091.0,56.0805,56.1084,56.0433,56.1084,8091.0
2023-06-09 12:05:00,60.34,60.38,60.29,60.37,8167.0,56.1177,56.1549,56.0712,56.1456,8167.0
2023-06-09 12:10:00,60.37,60.45,60.37,60.42,3654.0,56.1456,56.22,56.1456,56.1921,3654.0
2023-06-09 12:15:00,60.41,60.47,60.38,60.44,3698.0,56.1828,56.2386,56.1549,56.2107,3698.0
2023-06-09 12:20:00,60.42,60.43,60.35,60.39,5204.0,56.1921,56.2014,56.127,56.1642,5204.0
2023-06-09 12:25:00,60.35,60.44,60.32,60.43,13538.0,56.127,56.2107,56.0991,56.2014,13538.0
2023-06-09 12:30:00,60.44,60.47,60.4,60.44,2825.0,56.2107,56.2386,56.1735,56.2107,2825.0
2023-06-09 12:35:00,60.43,60.43,60.35,60.36,18007.0,56.2014,56.2014,56.127,56.1363,18007.0
2023-06-09 12:40:00,60.36,60.38,60.3,60.36,21482.0,56.1363,56.1549,56.0805,56.1363,21482.0
2023-06-09 12:45:00,60.36,60.47,60.36,60.47,5065.0,56.1363,56.2386,56.1363,56.2386,5065.0
2023-06-09 12:50:00,60.45,60.48,60.44,60.45,15287.0,56.22,56.2479,56.2107,56.22,15287.0
2023-06-09 12:55:00,60.44,60.44,60.37,60.43,3435.0,56.2107,56.2107,56.1456,56.2014,3435.0
2023-06-09 13:00:00,60.45,60.45,60.36,60.4,4276.0,56.22,56.22,56.1363,56.1735,4276.0
2023-06-09 13:05:00,60.41,60.47,60.4,60.41,3681.0,56.1828,56.2386,56.1735,56.1828,3681.0
2023-06-09 13:10:00,60.41,60.45,60.38,60.45,8503.0,56.1828,56.22,56.1549,56.22,8503.0
2023-06-09 13:15:00,60.44,60.44,60.4,60.44,2877.0,56.2107,56.2107,56.1735,56.2107,2877.0
2023-06-09 13:20:00,60.43,60.44,60.41,60.43,2792.0,56.2014,56.2107,56.1828,56.2014,2792.0
2023-06-09 13:25:00,60.4,60.43,60.36,60.43,6978.0,56.1735,56.2014,56.1363,56.2014,6978.0
2023-06-09 13:30:00,60.42,60.44,60.39,60.44,1709.0,56.1921,56.2107,56.1642,56.2107,1709.0
2023-06-09 13:35:00,60.43,60.43,60.36,60.39,10842.0,56.2014,56.2014,56.1363,56.1642,10842.0
2023-06-09 13:40:00,60.39,60.43,60.36,60.39,5726.0,56.1642,56.2014,56.1363,56.1642,5726.0
2023-06-09 13:45:00,60.38,60.43,60.35,60.38,8152.0,56.1549,56.2014,56.127,56.1549,8152.0
2023-06-09 13:50:00,60.36,60.4,60.35,60.4,4453.0,56.1363,56.1735,56.127,56.1735,4453.0
2023-06-09 13:55:00,60.4,60.43,60.36,60.41,5060.0,56.1735,56.2014,56.1363,56.1828,5060.0
2023-06-09 14:00:00,60.42,60.44,60.39,60.39,3916.0,56.1921,56.2107,56.1642,56.1642,3916.0
2023-06-09 14:05:00,60.41,60.43,60.38,60.39,3526.0,56.1828,56.2014,56.1549,56.1642,3526.0
2023-06-09 14:10:00,60.4,60.45,60.39,60.44,5119.0,56.1735,56.22,56.1642,56.2107,5119.0
2023-06-09 14:15:00,60.44,60.46,60.39,60.44,4402.0,56.2107,56.2293,56.1642,56.2107,4402.0
2023-06-09 14:20:00,60.45,60.51,60.44,60.51,6298.0,56.22,56.2758,56.2107,56.2758,6298.0
2023-06-09 14:25:00,60.5,60.51,60.42,60.44,4870.0,56.2665,56.2758,56.1921,56.2107,4870.0
2023-06-09 14:30:00,60.44,60.44,60.39,60.42,7101.0,56.2107,56.2107,56.1642,56.1921,7101.0
2023-06-09 14:35:00,60.39,60.47,60.39,60.44,15693.0,56.1642,56.2386,56.1642,56.2107,15693.0
2023-06-09 14:40:00,60.44,60.5,60.44,60.5,6400.0,56.2107,56.2665,56.2107,56.2665,6400.0
2023-06-09 14:45:00,60.51,60.54,60.49,60.51,5855.0,56.2758,56.3037,56.2572,56.2758,5855.0
2023-06-09 14:50:00,60.49,60.55,60.48,60.53,7907.0,56.2572,56.313,56.2479,56.2944,7907.0
2023-06-09 14:55:00,60.52,60.57,60.51,60.52,5802.0,56.2851,56.3316,56.2758,56.2851,5802.0
2023-06-09 15:00:00,60.53,60.57,60.5,60.57,7114.0,56.2944,56.3316,56.2665,56.3316,7114.0
2023-06-09 15:05:00,60.58,60.6,60.53,60.55,13408.0,56.3409,56.3595,56.2944,56.313,13408.0
2023-06-09 15:10:00,60.55,60.55,60.49,60.51,10766.0,56.313,56.313,56.2572,56.2758,10766.0
2023-06-09 15:15:00,60.51,60.58,60.47,60.53,12089.0,56.2758,56.3409,56.2386,56.2944,12089.0
2023-06-09 15:20:00,60.54,60.54,60.51,60.51,5012.0,56.3037,56.3037,56.2758,56.2758,5012.0
2023-06-09 15:25:00,60.51,60.56,60.48,60.55,21871.0,56.2758,56.3223,56.2479,56.313,21871.0
2023-06-09 15:30:00,60.57,60.8,60.56,60.78,57816.0,56.3316,56.5455,56.3223,56.5269,57816.0
2023-06-09 15:35:00,60.78,60.81,60.61,60.69,34366.0,56.5269,56.5548,56.3688,56.4432,34366.0
2023-06-09 15:40:00,60.7,60.91,60.7,60.89,16242.0,56.4525,56.6478,56.4525,56.6292,16242.0
2023-06-09 15:45:00,60.89,60.94,60.83,60.84,23811.0,56.6292,56.6757,56.5734,56.5827,23811.0
2023-06-09 15:50:00,60.83,60.88,60.78,60.84,71856.0,56.5734,56.6199,56.5269,56.5827,71856.0
2023-06-09 15:55:00,60.85,60.91,60.72,60.89,150278.0,56.592,56.6478,56.4711,56.6292,150278.0
2023-06-12 09:30:00,61.09,61.45,61.05,61.2,23039.0,56.8152,57.15,56.778,56.9175,23039.0
2023-06-12 09:35:00,61.22,61.3,61.07,61.28,11432.0,56.9361,57.0105,56.7966,56.9919,11432.0
2023-06-12 09:40:00,61.34,61.48,61.33,61.4,11284.0,57.0477,57.1779,57.0384,57.1035,11284.0
2023-06-12 09:45:00,61.33,61.33,61.11,61.27,6029.0,57.0384,57.0384,56.8338,56.9826,6029.0
2023-06-12 09:50:00,61.27,61.54,61.27,61.52,7308.0,56.9826,57.2337,56.9826,57.2151,7308.0
2023-06-12 09:55:00,61.55,61.76,61.54,61.73,7274.0,57.243,57.4383,57.2337,57.4104,7274.0
2023-06-12 10:00:00,61.76,61.8,61.64,61.77,10055.0,57.4383,57.4755,57.3267,57.4476,10055.0
2023-06-12 10:05:00,61.77,61.83,61.72,61.83,9091.0,57.4476,57.5034,57.4011,57.5034,9091.0
2023-06-12 10:10:00,61.84,62.48,61.81,62.45,48564.0,57.5127,58.108,57.4848,58.0801,48564.0
2023-06-12 10:15:00,62.48,62.7,62.28,62.67,26450.0,58.108,58.3126,57.922,58.2847,26450.0
2023-06-12 10:20:00,62.68,62.9,62.59,62.89,24247.0,58.294,58.4986,58.2103,58.4893,24247.0
2023-06-12 10:25:00,62.87,62.91,62.73,62.84,27210.0,58.4707,58.5079,58.3405,58.4428,27210.0
2023-06-12 10:30:00,62.79,62.81,62.54,62.6,7985.0,58.3963,58.4149,58.1638,58.2196,7985.0
2023-06-12 10:35:00,62.54,62.59,62.31,62.36,7150.0,58.1638,58.2103,57.9499,57.9964,7150.0
2023-06-12 10:40:00,62.37,62.45,62.31,62.39,8003.0,58.0057,58.0801,57.9499,58.0243,8003.0
2023-06-12 10:45:00,62.36,62.37,62.2,62.22,2999.0,57.9964,58.0057,57.8476,57.8662,2999.0
2023-06-12 10:50:00,62.14,62.4,62.13,62.33,8879.0,57.7918,58.0336,57.7825,57.9685,8879.0
2023-06-12 10:55:00,62.35,62.65,62.35,62.65,16080.0,57.9871,58.2661,57.9871,58.2661,16080.0
2023-06-12 11:00:00,62.67,62.85,62.65,62.75,42974.0,58.2847,58.4521,58.2661,58.3591,42974.0
2023-06-12 11:05:00,62.75,62.9,62.74,62.82,9109.0,58.3591,58.4986,58.3498,58.4242,9109.0
2023-06-12 11:10:00,62.85,62.88,62.74,62.8,6977.0,58.4521,58.48,58.3498,58.4056,6977.0
2023-06-12 11:15:00,62.78,62.78,62.61,62.62,12955.0,58.387,58.387,58.2289,58.2382,12955.0
2023-06-12 11:20:00,62.58,62.67,62.54,62.54,15797.0,58.201,58.2847,58.1638,58.1638,15797.0
2023-06-12 11:25:00,62.55,62.68,62.55,62.64,10792.0,58.1731,58.294,58.1731,58.2568,10792.0
2023-06-12 11:30:00,62.65,62.78,62.53,62.53,8042.0,58.2661,58.387,58.1545,58.1545,8042.0
2023-06-12 11:35:00,62.4,62.46,62.37,62.46,6484.0,58.0336,58.0894,58.0057,58.0894,6484.0
2023-06-12 11:40:00,62.47,62.64,62.47,62.57,10125.0,58.0987,58.2568,58.0987,58.1917,10125.0
2023-06-12 11:45:00,62.56,62.58,62.51,62.55,4799.0,58.1824,58.201,58.1359,58.1731,4799.0
2023-06-12 11:50:00,62.56,62.64,62.55,62.58,5574.0,58.1824,58.2568,58.1731,58.201,5574.0
2023-06-12 11:55:00,62.59,62.66,62.58,62.62,11869.0,58.2103,58.2754,58.201,58.2382,11869.0
2023-06-12 12:00:00,62.64,62.68,62.5,62.53,14072.0,58.2568,58.294,58.1266,58.1545,14072.0
2023-06-12 12:05:00,62.51,62.52,62.37,62.45,7835.0,58.1359,58.1452,58.0057,58.0801,7835.0
2023-06-12 12:10:00,62.46,62.46,62.41,62.46,3400.0,58.0894,58.0894,58.0429,58.0894,3400.0
2023-06-12 12:15:00,62.47,62.49,62.32,62.32,8035.0,58.0987,58.1173,57.9592,57.9592,8035.0
2023-06-12 12:20:00,62.31,62.4,62.29,62.4,11274.0,57.9499,58.0336,57.9313,58.0336,11274.0
2023-06-12 12:25:00,62.38,62.51,62.38,62.5,13125.0,58.015,58.1359,58.015,58.1266,13125.0
2023-06-12 12:30:00,62.51,62.55,62.38,62.45,5576.0,58.1359,58.1731,58.015,58.0801,5576.0
2023-06-12 12:35:00,62.48,62.48,62.36,62.37,2372.0,58.108,58.108,57.9964,58.0057,2372.0
2023-06-12 12:40:00,62.37,62.42,62.31,62.36,8913.0,58.0057,58.0522,57.9499,57.9964,8913.0
2023-06-12 12:45:00,62.4,62.42,62.36,62.36,4600.0,58.0336,58.0522,57.9964,57.9964,4600.0
2023-06-12 12:50:00,62.38,62.39,62.26,62.32,6114.0,58.015,58.0243,57.9034,57.9592,6114.0
2023-06-12 12:55:00,62.3,62.38,62.3,62.37,3020.0,57.9406,58.015,57.9406,58.0057,3020.0
2023-06-12 13:00:00,62.37,62.55,62.35,62.55,14561.0,58.0057,58.1731,57.9871,58.1731,14561.0
2023-06-12 13:05:00,62.55,62.66,62.52,62.6,11875.0,58.1731,58.2754,58.1452,58.2196,11875.0
2023-06-12 13:10:00,62.59,62.61,62.56,62.6,8028.0,58.2103,58.2289,58.1824,58.2196,8028.0
2023-06-12 13:15:00,62.57,62.69,62.51,62.68,22595.0,58.1917,58.3033,58.1359,58.294,22595.0
2023-06-12 13:20:00,62.7,62.75,62.68,62.68,5501.0,58.3126,58.3591,58.294,58.294,5501.0
2023-06-12 13:25:00,62.66,62.79,62.66,62.75,5929.0,58.2754,58.3963,58.2754,58.3591,5929.0
2023-06-12 13:30:00,62.78,62.79,62.67,62.69,3609.0,58.387,58.3963,58.2847,58.3033,3609.0
2023-06-12 13:35:00,62.69,62.79,62.69,62.76,12197.0,58.3033,58.3963,58.3033,58.3684,12197.0
2023-06-12 13:40:00,62.76,62.81,62.74,62.79,16063.0,58.3684,58.4149,58.3498,58.3963,16063.0
2023-06-12 13:45:00,62.8,62.99,62.78,62.93,23791.0,58.4056,58.5823,58.387,58.5265,23791.0
2023-06-12 13:50:00,62.91,62.91,62.74,62.85,13350.0,58.5079,58.5079,58.3498,58.4521,13350.0
2023-06-12 13:55:00,62.83,62.96,62.73,62.95,17237.0,58.4335,58.5544,58.3405,58.5451,17237.0
2023-06-12 14:00:00,62.96,62.98,62.87,62.9,6741.0,58.5544,58.573,58.4707,58.4986,6741.0
2023-06-12 14:05:00,62.91,62.99,62.91,62.99,9667.0,58.5079,58.5823,58.5079,58.5823,9667.0
2023-06-12 14:10:00,62.97,62.98,62.9,62.92,8511.0,58.5637,58.573,58.4986,58.5172,8511.0
2023-06-12 14:15:00,62.9,62.95,62.86,62.89,6184.0,58.4986,58.5451,58.4614,58.4893,6184.0
2023-06-12 14:20:00,62.89,62.91,62.84,62.89,8911.0,58.4893,58.5079,58.4428,58.4893,8911.0
2023-06-12 14:25:00,62.89,62.98,62.89,62.95,14960.0,58.4893,58.573,58.4893,58.5451,14960.0
2023-06-12 14:30:00,62.94,63.07,62.89,63.07,25399.0,58.5358,58.6567,58.4893,58.6567,25399.0
2023-06-12 14:35:00,63.08,63.13,63.03,63.03,9748.0,58.666,58.7125,58.6195,58.6195,9748.0
2023-06-12 14:40:00,63.01,63.08,63.01,63.04,16087.0,58.6009,58.666,58.6009,58.6288,16087.0
2023-06-12 14:45:00,63.04,63.12,63.04,63.11,14194.0,58.6288,58.7032,58.6288,58.6939,14194.0
2023-06-12 14:50:00,63.11,63.14,63.05,63.05,7375.0,58.6939,58.7218,58.6381,58.6381,7375.0
2023-06-12 14:55:00,63.07,63.12,63.06,63.07,19376.0,58.6567,58.7032,58.6474,58.6567,19376.0
2023-06-12 15:00:00,63.07,63.09,62.98,63.04,21684.0,58.6567,58.6753,58.573,58.6288,21684.0
2023-06-12 15:05:00,63.05,63.1,63.04,63.08,8539.0,58.6381,58.6846,58.6288,58.666,8539.0
2023-06-12 15:10:00,63.08,63.1,62.98,63.0,22443.0,58.666,58.6846,58.573,58.5916,22443.0
2023-06-12 15:15:00,63.0,63.04,62.91,63.01,45004.0,58.5916,58.6288,58.5079,58.6009,45004.0
2023-06-12 15:20:00,63.01,63.03,62.85,63.0,21321.0,58.6009,58.6195,58.4521,58.5916,21321.0
2023-06-12 15:25:00,62.99,63.1,62.99,63.07,15922.0,58.5823,58.6846,58.5823,58.6567,15922.0
2023-06-12 15:30:00,63.08,63.13,63.0,63.03,28890.0,58.666,58.7125,58.5916,58.6195,28890.0
2023-06-12 15:35:00,63.03,63.06,63.0,63.02,26784.0,58.6195,58.6474,58.5916,58.6102,26784.0
2023-06-12 15:40:00,63.03,63.14,63.01,63.1,25829.0,58.6195,58.7218,58.6009,58.6846,25829.0
2023-06-12 15:45:00,63.09,63.26,63.04,63.26,32672.0,58.6753,58.8334,58.6288,58.8334,32672.0
2023-06-12 15:50:00,63.26,63.32,63.1,63.12,88209.0,58.8334,58.8892,58.6846,58.7032,88209.0
2023-06-12 15:55:00,63.14,63.44,63.06,63.4,253764.0,58.7218,59.0008,58.6474,58.9636,253764.0
2023-06-13 09:30:00,64.02,64.64,63.93,64.59,37932.0,59.5402,60.1168,59.4565,60.0703,37932.0
2023-06-13 09:35:00,64.59,65.2,64.59,65.12,26347.0,60.0703,60.6376,60.0703,60.5632,26347.0
2023-06-13 09:40:00,65.14,65.14,64.89,65.04,18062.0,60.5818,60.5818,60.3493,60.4888,18062.0
2023-06-13 09:45:00,65.06,65.26,64.89,65.26,40495.0,60.5074,60.6934,60.3493,60.6934,40495.0
2023-06-13 09:50:00,65.19,65.23,64.99,65.15,29723.0,60.6283,60.6655,60.4423,60.5911,29723.0
2023-06-13 09:55:00,65.19,65.27,65.06,65.18,28783.0,60.6283,60.7027,60.5074,60.619,28783.0
2023-06-13 10:00:00,65.18,65.22,64.81,64.98,34368.0,60.619,60.6562,60.2749,60.433,34368.0
2023-06-13 10:05:00,65.01,65.06,64.76,64.98,26689.0,60.4609,60.5074,60.2284,60.433,26689.0
2023-06-13 10:10:00,64.97,64.97,64.71,64.85,33601.0,60.4237,60.4237,60.1819,60.3121,33601.0
2023-06-13 10:15:00,64.85,64.87,64.33,64.58,56896.0,60.3121,60.3307,59.8285,60.061,56896.0
2023-06-13 10:20:00,64.59,64.61,64.47,64.58,7903.0,60.0703,60.0889,59.9587,60.061,7903.0
2023-06-13 10:25:00,64.59,64.8,64.56,64.79,9508.0,60.0703,60.2656,60.0424,60.2563,9508.0
2023-06-13 10:30:00,64.81,64.87,64.73,64.84,10950.0,60.2749,60.3307,60.2005,60.3028,10950.0
2023-06-13 10:35:00,64.85,65.09,64.83,65.08,14806.0,60.3121,60.5353,60.2935,60.526,14806.0
2023-06-13 10:40:00,65.11,65.13,64.99,64.99,17031.0,60.5539,60.5725,60.4423,60.4423,17031.0
2023-06-13 10:45:00,65.01,65.11,64.99,65.09,6311.0,60.4609,60.5539,60.4423,60.5353,6311.0
2023-06-13 10:50:00,65.09,65.19,65.09,65.16,10395.0,60.5353,60.6283,60.5353,60.6004,10395.0
2023-06-13 10:55:00,65.15,65.16,65.05,65.09,19521.0,60.5911,60.6004,60.4981,60.5353,19521.0
2023-06-13 11:00:00,65.07,65.26,65.04,65.23,16827.0,60.5167,60.6934,60.4888,60.6655,16827.0
2023-06-13 11:05:00,65.23,65.24,64.98,65.02,7193.0,60.6655,60.6748,60.433,60.4702,7193.0
2023-06-13 11:10:00,64.99,65.03,64.95,65.01,6059.0,60.4423,60.4795,60.4051,60.4609,6059.0
2023-06-13 11:15:00,65.04,65.15,64.97,65.15,18145.0,60.4888,60.5911,60.4237,60.5911,18145.0
2023-06-13 11:20:00,65.12,65.22,65.1,65.1,37184.0,60.5632,60.6562,60.5446,60.5446,37184.0
2023-06-13 11:25:00,65.08,65.23,65.06,65.23,21068.0,60.526,60.6655,60.5074,60.6655,21068.0
2023-06-13 11:30:00,65.19,65.19,64.89,64.9,17567.0,60.6283,60.6283,60.3493,60.3586,17567.0
2023-06-13 11:35:00,64.9,64.93,64.75,64.77,18900.0,60.3586,60.3865,60.2191,60.2377,18900.0
2023-06-13 11:40:00,64.75,64.77,64.65,64.71,8748.0,60.2191,60.2377,60.1261,60.1819,8748.0
2023-06-13 11:45:00,64.69,64.81,64.68,64.76,7451.0,60.1633,60.2749,60.154,60.2284,7451.0
2023-06-13 11:50:00,64.78,64.88,64.78,64.82,5453.0,60.247,60.34,60.247,60.2842,5453.0
2023-06-13 11:55:00,64.82,64.84,64.55,64.6,5384.0,60.2842,60.3028,60.0331,60.0796,5384.0
2023-06-13 12:00:00,64.55,64.55,64.43,64.45,12006.0,60.0331,60.0331,59.9215,59.9401,12006.0
2023-06-13 12:05:00,64.46,64.57,64.46,64.53,19126.0,59.9494,60.0517,59.9494,60.0145,19126.0
2023-06-13 12:10:00,64.55,64.6,64.52,64.6,4602.0,60.0331,60.0796,60.0052,60.0796,4602.0
2023-06-13 12:15:00,64.59,64.68,64.59,64.62,4401.0,60.0703,60.154,60.0703,60.0982,4401.0
2023-06-13 12:20:00,64.59,64.63,64.53,64.63,5621.0,60.0703,60.1075,60.0145,60.1075,5621.0
2023-06-13 12:25:00,64.62,64.62,64.58,64.61,44239.0,60.0982,60.0982,60.061,60.0889,44239.0
2023-06-13 12:30:00,64.61,64.61,64.44,64.51,15523.0,60.0889,60.0889,59.9308,59.9959,15523.0
2023-06-13 12:35:00,64.52,64.62,64.52,64.56,11668.0,60.0052,60.0982,60.0052,60.0424,11668.0
2023-06-13 12:40:00,64.58,64.79,64.57,64.78,8941.0,60.061,60.2563,60.0517,60.247,8941.0
2023-06-13 12:45:00,64.78,64.78,64.66,64.66,6782.0,60.247,60.247,60.1354,60.1354,6782.0
2023-06-13 12:50:00,64.67,64.74,64.67,64.73,1672.0,60.1447,60.2098,60.1447,60.2005,1672.0
2023-06-13 12:55:00,64.73,64.77,64.68,64.76,4002.0,60.2005,60.2377,60.154,60.2284,4002.0
2023-06-13 13:00:00,64.78,64.82,64.73,64.82,4218.0,60.247,60.2842,60.2005,60.2842,4218.0
2023-06-13 13:05:00,64.81,64.87,64.74,64.75,7596.0,60.2749,60.3307,60.2098,60.2191,7596.0
2023-06-13 13:10:00,64.74,64.76,64.66,64.7,6734.0,60.2098,60.2284,60.1354,60.1726,6734.0
2023-06-13 13:15:00,64.7,64.72,64.64,64.64,3500.0,60.1726,60.1912,60.1168,60.1168,3500.0
2023-06-13 13:20:00,64.64,64.76,64.64,64.75,7569.0,60.1168,60.2284,60.1168,60.2191,7569.0
2023-06-13 13:25:00,64.73,64.81,64.67,64.78,10246.0,60.2005,60.2749,60.1447,60.247,10246.0
2023-06-13 13:30:00,64.8,64.83,64.7,64.7,5478.0,60.2656,60.2935,60.1726,60.1726,5478.0
2023-06-13 13:35:00,64.67,64.68,64.61,64.68,4736.0,60.1447,60.154,60.0889,60.154,4736.0
2023-06-13 13:40:00,64.68,64.74,64.66,64.74,7714.0,60.154,60.2098,60.1354,60.2098,7714.0
2023-06-13 13:45:00,64.74,64.83,64.73,64.73,17161.0,60.2098,60.2935,60.2005,60.2005,17161.0
2023-06-13 13:50:00,64.73,64.75,64.65,64.7,17803.0,60.2005,60.2191,60.1261,60.1726,17803.0
2023-06-13 13:55:00,64.71,64.71,64.62,64.66,8206.0,60.1819,60.1819,60.0982,60.1354,8206.0
2023-06-13 14:00:00,64.65,64.73,64.63,64.67,7653.0,60.1261,60.2005,60.1075,60.1447,7653.0
2023-06-13 14:05:00,64.67,64.69,64.63,64.66,7951.0,60.1447,60.1633,60.1075,60.1354,7951.0
2023-06-13 14:10:00,64.65,64.66,64.62,64.66,4921.0,60.1261,60.1354,60.0982,60.1354,4921.0
2023-06-13 14:15:00,64.65,64.65,64.58,64.65,6552.0,60.1261,60.1261,60.061,60.1261,6552.0
2023-06-13 14:20:00,64.64,64.66,64.59,64.62,8916.0,60.1168,60.1354,60.0703,60.0982,8916.0
2023-06-13 14:25:00,64.63,64.65,64.45,64.48,13515.0,60.1075,60.1261,59.9401,59.968,13515.0
2023-06-13 14:30:00,64.46,64.46,64.34,64.39,12656.0,59.9494,59.9494,59.8378,59.8843,12656.0
2023-06-13 14:35:00,64.4,64.45,64.38,64.45,19125.0,59.8936,59.9401,59.875,59.9401,19125.0
2023-06-13 14:40:00,64.45,64.46,64.31,64.32,6622.0,59.9401,59.9494,59.8099,59.8192,6622.0
2023-06-13 14:45:00,64.31,64.32,64.24,64.25,10843.0,59.8099,59.8192,59.7448,59.7541,10843.0
2023-06-13 14:50:00,64.25,64.37,64.23,64.37,8108.0,59.7541,59.8657,59.7355,59.8657,8108.0
2023-06-13 14:55:00,64.38,64.44,64.35,64.43,9107.0,59.875,59.9308,59.8471,59.9215,9107.0
2023-06-13 15:00:00,64.44,64.52,64.44,64.52,4808.0,59.9308,60.0052,59.9308,60.0052,4808.0
2023-06-13 15:05:00,64.51,64.63,64.47,64.63,28912.0,59.9959,60.1075,59.9587,60.1075,28912.0
2023-06-13 15:10:00,64.64,64.64,64.47,64.56,25667.0,60.1168,60.1168,59.9587,60.0424,25667.0
2023-06-13 15:15:00,64.57,64.64,64.54,64.6,11699.0,60.0517,60.1168,60.0238,60.0796,11699.0
2023-06-13 15:20:00,64.61,64.64,64.54,64.54,15391.0,60.0889,60.1168,60.0238,60.0238,15391.0
2023-06-13 15:25:00,64.51,64.59,64.5,64.55,17161.0,59.9959,60.0703,59.9866,60.0331,17161.0
2023-06-13 15:30:00,64.56,64.63,64.55,64.56,31756.0,60.0424,60.1075,60.0331,60.0424,31756.0
2023-06-13 15:35:00,64.56,64.64,64.55,64.6,29399.0,60.0424,60.1168,60.0331,60.0796,29399.0
2023-06-13 15:40:00,64.61,64.78,64.61,64.75,24217.0,60.0889,60.247,60.0889,60.2191,24217.0
2023-06-13 15:45:00,64.75,64.76,64.7,64.71,29118.0,60.2191,60.2284,60.1726,60.1819,29118.0
2023-06-13 15:50:00,64.72,64.74,64.53,64.58,61365.0,60.1912,60.2098,60.0145,60.061,61365.0
2023-06-13 15:55:00,64.59,64.7,64.56,64.7,118105.0,60.0703,60.1726,60.0424,60.1726,118105.0
2023-06-14 09:30:00,64.82,64.82,64.32,64.73,36433.0,60.2842,60.2842,59.8192,60.2005,36433.0
2023-06-14 09:35:00,64.72,64.81,64.52,64.71,9608.0,60.1912,60.2749,60.0052,60.1819,9608.0
2023-06-14 09:40:00,64.65,64.65,64.16,64.19,8196.0,60.1261,60.1261,59.6704,59.6983,8196.0
2023-06-14 09:45:00,64.2,64.45,64.2,64.4,6165.0,59.7076,59.9401,59.7076,59.8936,6165.0
2023-06-14 09:50:00,64.39,64.4,64.1,64.11,9026.0,59.8843,59.8936,59.6146,59.6239,9026.0
2023-06-14 09:55:00,64.07,64.18,63.98,64.18,6823.0,59.5867,59.689,59.503,59.689,6823.0
2023-06-14 10:00:00,64.18,64.41,64.16,64.39,15131.0,59.689,59.9029,59.6704,59.8843,15131.0
2023-06-14 10:05:00,64.32,64.43,64.22,64.41,7883.0,59.8192,59.9215,59.7262,59.9029,7883.0
2023-06-14 10:10:00,64.35,64.5,64.26,64.47,14457.0,59.8471,59.9866,59.7634,59.9587,14457.0
2023-06-14 10:15:00,64.58,64.63,64.52,64.59,9890.0,60.061,60.1075,60.0052,60.0703,9890.0
2023-06-14 10:20:00,64.62,64.7,64.59,64.67,11487.0,60.0982,60.1726,60.0703,60.1447,11487.0
2023-06-14 10:25:00,64.69,64.69,64.6,64.6,4887.0,60.1633,60.1633,60.0796,60.0796,4887.0
2023-06-14 10:30:00,64.64,64.91,64.58,64.91,7809.0,60.1168,60.3679,60.061,60.3679,7809.0
2023-06-14 10:35:00,64.91,64.97,64.84,64.87,12806.0,60.3679,60.4237,60.3028,60.3307,12806.0
2023-06-14 10:40:00,64.86,64.9,64.79,64.9,5766.0,60.3214,60.3586,60.2563,60.3586,5766.0
2023-06-14 10:45:00,64.92,65.03,64.91,64.94,9646.0,60.3772,60.4795,60.3679,60.3958,9646.0
2023-06-14 10:50:00,64.95,65.02,64.88,64.98,8228.0,60.4051,60.4702,60.34,60.433,8228.0
2023-06-14 10:55:00,64.94,64.94,64.8,64.81,9799.0,60.3958,60.3958,60.2656,60.2749,9799.0
2023-06-14 11:00:00,64.81,64.81,64.72,64.72,6952.0,60.2749,60.2749,60.1912,60.1912,6952.0
2023-06-14 11:05:00,64.72,64.84,64.68,64.69,7009.0,60.1912,60.3028,60.154,60.1633,7009.0
2023-06-14 11:10:00,64.67,64.78,64.58,64.74,17038.0,60.1447,60.247,60.061,60.2098,17038.0
2023-06-14 11:15:00,64.75,64.87,64.72,64.77,5832.0,60.2191,60.3307,60.1912,60.2377,5832.0
2023-06-14 11:20:00,64.73,64.89,64.73,64.89,4478.0,60.2005,60.3493,60.2005,60.3493,4478.0
2023-06-14 11:25:00,64.89,64.97,64.83,64.84,9394.0,60.3493,60.4237,60.2935,60.3028,9394.0
2023-06-14 11:30:00,64.87,64.93,64.87,64.9,4427.0,60.3307,60.3865,60.3307,60.3586,4427.0
2023-06-14 11:35:00,64.92,64.98,64.89,64.91,3763.0,60.3772,60.433,60.3493,60.3679,3763.0
2023-06-14 11:40:00,64.93,65.05,64.92,65.03,5575.0,60.3865,60.4981,60.3772,60.4795,5575.0
2023-06-14 11:45:00,65.03,65.15,65.02,65.15,4076.0,60.4795,60.5911,60.4702,60.5911,4076.0
2023-06-14 11:50:00,65.15,65.15,65.08,65.15,5450.0,60.5911,60.5911,60.526,60.5911,5450.0
2023-06-14 11:55:00,65.14,65.14,65.01,65.02,53419.0,60.5818,60.5818,60.4609,60.4702,53419.0
2023-06-14 12:00:00,65.01,65.16,64.9,65.14,50844.0,60.4609,60.6004,60.3586,60.5818,50844.0
2023-06-14 12:05:00,65.12,65.27,65.1,65.26,14939.0,60.5632,60.7027,60.5446,60.6934,14939.0
2023-06-14 12:10:00,65.27,65.43,65.27,65.39,6363.0,60.7027,60.8515,60.7027,60.8143,6363.0
2023-06-14 12:15:00,65.42,65.45,65.32,65.44,10148.0,60.8422,60.8701,60.7492,60.8608,10148.0
2023-06-14 12:20:00,65.45,65.57,65.44,65.53,16671.0,60.8701,60.9817,60.8608,60.9445,16671.0
2023-06-14 12:25:00,65.53,65.53,65.4,65.47,8948.0,60.9445,60.9445,60.8236,60.8887,8948.0
2023-06-14 12:30:00,65.43,65.43,65.16,65.22,19211.0,60.8515,60.8515,60.6004,60.6562,19211.0
2023-06-14 12:35:00,65.22,65.23,65.07,65.18,3557.0,60.6562,60.6655,60.5167,60.619,3557.0
2023-06-14 12:40:00,65.19,65.19,65.14,65.14,4856.0,60.6283,60.6283,60.5818,60.5818,4856.0
2023-06-14 12:45:00,65.15,65.24,65.15,65.22,1629.0,60.5911,60.6748,60.5911,60.6562,1629.0
2023-06-14 12:50:00,65.22,65.22,65.19,65.19,3926.0,60.6562,60.6562,60.6283,60.6283,3926.0
2023-06-14 12:55:00,65.2,65.22,65.18,65.2,2317.0,60.6376,60.6562,60.619,60.6376,2317.0
2023-06-14 13:00:00,65.18,65.31,65.14,65.24,17958.0,60.619,60.7399,60.5818,60.6748,17958.0
2023-06-14 13:05:00,65.23,65.24,65.13,65.19,8490.0,60.6655,60.6748,60.5725,60.6283,8490.0
2023-06-14 13:10:00,65.22,65.23,65.1,65.1,3644.0,60.6562,60.6655,60.5446,60.5446,3644.0
2023-06-14 13:15:00,65.09,65.1,64.95,65.01,10891.0,60.5353,60.5446,60.4051,60.4609,10891.0
2023-06-14 13:20:00,65.0,65.22,64.99,65.19,2571.0,60.4516,60.6562,60.4423,60.6283,2571.0
2023-06-14 13:25:00,65.17,65.18,65.11,65.15,6511.0,60.6097,60.619,60.5539,60.5911,6511.0
2023-06-14 13:30:00,65.16,65.19,65.1,65.16,8673.0,60.6004,60.6283,60.5446,60.6004,8673.0
2023-06-14 13:35:00,65.12,65.12,65.08,65.08,4036.0,60.5632,60.5632,60.526,60.526,4036.0
2023-06-14 13:40:00,65.11,65.12,65.06,65.1,2490.0,60.5539,60.5632,60.5074,60.5446,2490.0
2023-06-14 13:45:00,65.08,65.11,65.04,65.11,3924.0,60.526,60.5539,60.4888,60.5539,3924.0
2023-06-14 13:50:00,65.11,65.11,65.04,65.06,3087.0,60.5539,60.5539,60.4888,60.5074,3087.0
2023-06-14 13:55:00,65.06,65.07,65.01,65.03,4474.0,60.5074,60.5167,60.4609,60.4795,4474.0
2023-06-14 14:00:00,65.01,65.06,64.69,64.86,28553.0,60.4609,60.5074,60.1633,60.3214,28553.0
2023-06-14 14:05:00,64.84,64.84,64.45,64.8,13283.0,60.3028,60.3028,59.9401,60.2656,13283.0
2023-06-14 14:10:00,64.8,64.86,64.67,64.84,6374.0,60.2656,60.3214,60.1447,60.3028,6374.0
2023-06-14 14:15:00,64.84,64.86,64.67,64.77,9413.0,60.3028,60.3214,60.1447,60.2377,9413.0
2023-06-14 14:20:00,64.82,64.86,64.73,64.76,4967.0,60.2842,60.3214,60.2005,60.2284,4967.0
2023-06-14 14:25:00,64.75,64.83,64.68,64.77,5881.0,60.2191,60.2935,60.154,60.2377,5881.0
2023-06-14 14:30:00,64.77,64.82,64.63,64.73,11043.0,60.2377,60.2842,60.1075,60.2005,11043.0
2023-06-14 14:35:00,64.79,64.96,64.71,64.87,6316.0,60.2563,60.4144,60.1819,60.3307,6316.0
2023-06-14 14:40:00,64.9,65.13,64.9,65.09,11950.0,60.3586,60.5725,60.3586,60.5353,11950.0
2023-06-14 14:45:00,65.09,65.29,65.04,65.29,7090.0,60.5353,60.7213,60.4888,60.7213,7090.0
2023-06-14 14:50:00,65.27,65.32,65.12,65.21,36648.0,60.7027,60.7492,60.5632,60.6469,36648.0
2023-06-14 14:55:00,65.21,65.23,65.07,65.07,11990.0,60.6469,60.6655,60.5167,60.5167,11990.0
2023-06-14 15:00:00,65.09,65.3,65.08,65.3,10993.0,60.5353,60.7306,60.526,60.7306,10993.0
2023-06-14 15:05:00,65.28,65.48,65.27,65.47,41882.0,60.712,60.898,60.7027,60.8887,41882.0
2023-06-14 15:10:00,65.46,65.47,65.27,65.28,14579.0,60.8794,60.8887,60.7027,60.712,14579.0
2023-06-14 15:15:00,65.29,65.29,65.08,65.14,10314.0,60.7213,60.7213,60.526,60.5818,10314.0
2023-06-14 15:20:00,65.1,65.25,65.06,65.19,11429.0,60.5446,60.6841,60.5074,60.6283,11429.0
2023-06-14 15:25:00,65.2,65.28,65.15,65.17,10960.0,60.6376,60.712,60.5911,60.6097,10960.0
2023-06-14 15:30:00,65.17,65.17,64.99,65.01,13815.0,60.6097,60.6097,60.4423,60.4609,13815.0
2023-06-14 15:35:00,64.99,65.09,64.99,65.06,13701.0,60.4423,60.5353,60.4423,60.5074,13701.0
2023-06-14 15:40:00,65.08,65.19,65.06,65.18,45372.0,60.526,60.6283,60.5074,60.619,45372.0
2023-06-14 15:45:00,65.18,65.27,65.09,65.09,27281.0,60.619,60.7027,60.5353,60.5353,27281.0
2023-06-14 15:50:00,65.09,65.1,64.86,65.05,45072.0,60.5353,60.5446,60.3214,60.4981,45072.0
2023-06-14 15:55:00,65.05,65.3,65.04,65.29,84308.0,60.4981,60.7306,60.4888,60.7213,84308.0
2023-06-15 09:30:00,65.06,65.79,65.06,65.62,39610.0,60.5074,61.1863,60.5074,61.0282,39610.0
2023-06-15 09:35:00,65.65,65.96,65.55,65.87,24071.0,61.0561,61.3445,60.9631,61.2607,24071.0
2023-06-15 09:40:00,65.91,65.97,65.25,65.33,99983.0,61.2979,61.3538,60.6841,60.7585,99983.0
2023-06-15 09:45:00,65.33,65.53,65.3,65.53,79253.0,60.7585,60.9445,60.7306,60.9445,79253.0
2023-06-15 09:50:00,65.54,65.78,65.54,65.65,9427.0,60.9538,61.177,60.9538,61.0561,9427.0
2023-06-15 09:55:00,65.67,65.84,65.63,65.77,21796.0,61.0747,61.2328,61.0375,61.1677,21796.0
2023-06-15 10:00:00,65.77,65.87,65.69,65.69,6408.0,61.1677,61.2607,61.0933,61.0933,6408.0
2023-06-15 10:05:00,65.73,65.84,65.64,65.8,6363.0,61.1305,61.2328,61.0468,61.1956,6363.0
2023-06-15 10:10:00,65.77,65.77,65.58,65.58,7335.0,61.1677,61.1677,60.991,60.991,7335.0
2023-06-15 10:15:00,65.56,65.66,65.53,65.58,13485.0,60.9724,61.0654,60.9445,60.991,13485.0
2023-06-15 10:20:00,65.6,65.64,65.52,65.61,12663.0,61.0096,61.0468,60.9352,61.0189,12663.0
2023-06-15 10:25:00,65.61,65.88,65.61,65.88,9180.0,61.0189,61.27,61.0189,61.27,9180.0
2023-06-15 10:30:00,65.87,65.87,65.76,65.79,10183.0,61.2607,61.2607,61.1584,61.1863,10183.0
2023-06-15 10:35:00,65.78,65.83,65.72,65.77,9475.0,61.177,61.2235,61.1212,61.1677,9475.0
2023-06-15 10:40:00,65.78,66.12,65.75,66.12,27581.0,61.177,61.4933,61.1491,61.4933,27581.0
2023-06-15 10:45:00,66.12,66.34,66.11,66.26,23193.0,61.4933,61.6979,61.484,61.6235,23193.0
2023-06-15 10:50:00,66.23,66.26,66.09,66.13,11888.0,61.5956,61.6235,61.4654,61.5026,11888.0
2023-06-15 10:55:00,66.15,66.35,66.15,66.3,9425.0,61.5212,61.7072,61.5212,61.6607,9425.0
2023-06-15 11:00:00,66.32,66.43,66.3,66.39,29333.0,61.6793,61.7816,61.6607,61.7444,29333.0
2023-06-15 11:05:00,66.36,66.46,66.35,66.45,14419.0,61.7165,61.8095,61.7072,61.8002,14419.0
2023-06-15 11:10:00,66.48,66.59,66.44,66.5,16908.0,61.8281,61.9304,61.7909,61.8467,16908.0
2023-06-15 11:15:00,66.54,66.6,66.44,66.44,12105.0,61.8839,61.9397,61.7909,61.7909,12105.0
2023-06-15 11:20:00,66.44,66.6,66.42,66.55,12358.0,61.7909,61.9397,61.7723,61.8932,12358.0
2023-06-15 11:25:00,66.55,66.61,66.51,66.61,14840.0,61.8932,61.949,61.856,61.949,14840.0
2023-06-15 11:30:00,66.61,66.61,66.51,66.61,13390.0,61.949,61.949,61.856,61.949,13390.0
2023-06-15 11:35:00,66.6,66.87,66.6,66.83,30386.0,61.9397,62.1908,61.9397,62.1536,30386.0
2023-06-15 11:40:00,66.83,66.95,66.83,66.9,17332.0,62.1536,62.2652,62.1536,62.2187,17332.0
2023-06-15 11:45:00,66.9,66.94,66.69,66.72,10428.0,62.2187,62.2559,62.0234,62.0513,10428.0
2023-06-15 11:50:00,66.73,66.83,66.73,66.75,9183.0,62.0606,62.1536,62.0606,62.0792,9183.0
2023-06-15 11:55:00,66.75,66.84,66.75,66.83,7044.0,62.0792,62.1629,62.0792,62.1536,7044.0
2023-06-15 12:00:00,66.81,66.87,66.71,66.81,22950.0,62.135,62.1908,62.042,62.135,22950.0
2023-06-15 12:05:00,66.79,66.85,66.77,66.8,10857.0,62.1164,62.1722,62.0978,62.1257,10857.0
2023-06-15 12:10:00,66.81,66.82,66.72,66.75,7639.0,62.135,62.1443,62.0513,62.0792,7639.0
2023-06-15 12:15:00,66.76,66.78,66.69,66.71,9800.0,62.0885,62.1071,62.0234,62.042,9800.0
2023-06-15 12:20:00,66.72,66.88,66.72,66.77,13379.0,62.0513,62.2001,62.0513,62.0978,13379.0
2023-06-15 12:25:00,66.76,66.77,66.69,66.73,6465.0,62.0885,62.0978,62.0234,62.0606,6465.0
2023-06-15 12:30:00,66.72,66.73,66.54,66.55,5856.0,62.0513,62.0606,61.8839,61.8932,5856.0
2023-06-15 12:35:00,66.55,66.57,66.48,66.57,10154.0,61.8932,61.9118,61.8281,61.9118,10154.0
2023-06-15 12:40:00,66.58,66.62,66.51,66.62,12491.0,61.9211,61.9583,61.856,61.9583,12491.0
2023-06-15 12:45:00,66.61,66.62,66.45,66.5,10997.0,61.949,61.9583,61.8002,61.8467,10997.0
2023-06-15 12:50:00,66.48,66.58,66.45,66.54,8259.0,61.8281,61.9211,61.8002,61.8839,8259.0
2023-06-15 12:55:00,66.53,66.59,66.5,66.55,9482.0,61.8746,61.9304,61.8467,61.8932,9482.0
2023-06-15 13:00:00,66.54,66.54,66.47,66.48,9709.0,61.8839,61.8839,61.8188,61.8281,9709.0
2023-06-15 13:05:00,66.48,66.56,66.42,66.55,30323.0,61.8281,61.9025,61.7723,61.8932,30323.0
2023-06-15 13:10:00,66.57,66.57,66.27,66.27,13254.0,61.9118,61.9118,61.6328,61.6328,13254.0
2023-06-15 13:15:00,66.27,66.3,66.13,66.22,70402.0,61.6328,61.6607,61.5026,61.5863,70402.0
2023-06-15 13:20:00,66.25,66.38,66.24,66.37,5352.0,61.6142,61.7351,61.6049,61.7258,5352.0
2023-06-15 13:25:00,66.35,66.48,66.35,66.47,33346.0,61.7072,61.8281,61.7072,61.8188,33346.0
2023-06-15 13:30:00,66.47,66.55,66.47,66.52,5188.0,61.8188,61.8932,61.8188,61.8653,5188.0
2023-06-15 13:35:00,66.51,66.57,66.48,66.57,7631.0,61.856,61.9118,61.8281,61.9118,7631.0
2023-06-15 13:40:00,66.57,66.59,66.49,66.56,16120.0,61.9118,61.9304,61.8374,61.9025,16120.0
2023-06-15 13:45:00,66.56,66.68,66.56,66.66,5956.0,61.9025,62.0141,61.9025,61.9955,5956.0
2023-06-15 13:50:00,66.64,66.66,66.58,66.62,9200.0,61.9769,61.9955,61.9211,61.9583,9200.0
2023-06-15 13:55:00,66.62,66.66,66.52,66.53,8756.0,61.9583,61.9955,61.8653,61.8746,8756.0
2023-06-15 14:00:00,66.53,66.59,66.49,66.51,10230.0,61.8746,61.9304,61.8374,61.856,10230.0
2023-06-15 14:05:00,66.52,66.52,66.41,66.41,4800.0,61.8653,61.8653,61.763,61.763,4800.0
2023-06-15 14:10:00,66.41,66.49,66.41,66.42,12308.0,61.763,61.8374,61.763,61.7723,12308.0
2023-06-15 14:15:00,66.4,66.44,66.38,66.39,8525.0,61.7537,61.7909,61.7351,61.7444,8525.0
2023-06-15 14:20:00,66.41,66.5,66.4,66.48,5509.0,61.763,61.8467,61.7537,61.8281,5509.0
2023-06-15 14:25:00,66.51,66.65,66.5,66.55,26141.0,61.856,61.9862,61.8467,61.8932,26141.0
2023-06-15 14:30:00,66.56,66.58,66.52,66.52,7441.0,61.9025,61.9211,61.8653,61.8653,7441.0
2023-06-15 14:35:00,66.5,66.58,66.49,66.54,7280.0,61.8467,61.9211,61.8374,61.8839,7280.0
2023-06-15 14:40:00,66.55,66.6,66.53,66.55,11832.0,61.8932,61.9397,61.8746,61.8932,11832.0
2023-06-15 14:45:00,66.55,66.56,66.5,66.54,9003.0,61.8932,61.9025,61.8467,61.8839,9003.0
2023-06-15 14:50:00,66.54,66.64,66.54,66.63,10448.0,61.8839,61.9769,61.8839,61.9676,10448.0
2023-06-15 14:55:00,66.64,66.67,66.58,66.64,21374.0,61.9769,62.0048,61.9211,61.9769,21374.0
2023-06-15 15:00:00,66.63,66.63,66.52,66.55,10243.0,61.9676,61.9676,61.8653,61.8932,10243.0
2023-06-15 15:05:00,66.56,66.62,66.52,66.59,14197.0,61.9025,61.9583,61.8653,61.9304,14197.0
2023-06-15 15:10:00,66.59,66.63,66.52,66.62,10978.0,61.9304,61.9676,61.8653,61.9583,10978.0
2023-06-15 15:15:00,66.62,66.66,66.47,66.49,19603.0,61.9583,61.9955,61.8188,61.8374,19603.0
2023-06-15 15:20:00,66.46,66.47,66.31,66.32,49071.0,61.8095,61.8188,61.67,61.6793,49071.0
2023-06-15 15:25:00,66.32,66.33,66.23,66.23,15198.0,61.6793,61.6886,61.5956,61.5956,15198.0
2023-06-15 15:30:00,66.23,66.3,66.09,66.1,19924.0,61.5956,61.6607,61.4654,61.4747,19924.0
2023-06-15 15:35:00,66.09,66.19,66.09,66.11,18763.0,61.4654,61.5584,61.4654,61.484,18763.0
2023-06-15 15:40:00,66.13,66.2,66.07,66.07,15560.0,61.5026,61.5677,61.4468,61.4468,15560.0
2023-06-15 15:45:00,66.08,66.27,66.07,66.27,26802.0,61.4561,61.6328,61.4468,61.6328,26802.0
2023-06-15 15:50:00,66.27,66.35,66.18,66.26,50576.0,61.6328,61.7072,61.5491,61.6235,50576.0
2023-06-15 15:55:00,66.25,66.26,66.03,66.12,205673.0,61.6142,61.6235,61.4096,61.4933,205673.0
2023-06-16 09:30:00,66.38,66.55,66.05,66.07,174785.0,61.7351,61.8932,61.4282,61.4468,174785.0
2023-06-16 09:35:00,66.0,66.06,65.51,65.64,5126.0,61.3817,61.4375,60.9259,61.0468,5126.0
2023-06-16 09:40:00,65.73,65.78,65.29,65.43,15061.0,61.1305,61.177,60.7213,60.8515,15061.0
2023-06-16 09:45:00,65.47,65.47,64.96,65.29,8939.0,60.8887,60.8887,60.4144,60.7213,8939.0
2023-06-16 09:50:00,65.34,65.49,65.28,65.36,2869.0,60.7678,60.9073,60.712,60.7864,2869.0
2023-06-16 09:55:00,65.32,65.36,65.18,65.18,6984.0,60.7492,60.7864,60.619,60.619,6984.0
2023-06-16 10:00:00,65.29,65.43,65.1,65.43,27260.0,60.7213,60.8515,60.5446,60.8515,27260.0
2023-06-16 10:05:00,65.43,65.66,65.37,65.62,17479.0,60.8515,61.0654,60.7957,61.0282,17479.0
2023-06-16 10:10:00,65.63,65.63,65.48,65.52,31250.0,61.0375,61.0375,60.898,60.9352,31250.0
2023-06-16 10:15:00,65.49,65.56,65.47,65.51,26170.0,60.9073,60.9724,60.8887,60.9259,26170.0
2023-06-16 10:20:00,65.49,65.73,65.4,65.64,6996.0,60.9073,61.1305,60.8236,61.0468,6996.0
2023-06-16 10:25:00,65.67,65.71,65.56,65.71,3585.0,61.0747,61.1119,60.9724,61.1119,3585.0
2023-06-16 10:30:00,65.64,65.73,65.61,65.73,7484.0,61.0468,61.1305,61.0189,61.1305,7484.0
2023-06-16 10:35:00,65.69,65.69,65.56,65.57,4493.0,61.0933,61.0933,60.9724,60.9817,4493.0
2023-06-16 10:40:00,65.55,65.55,65.32,65.32,3839.0,60.9631,60.9631,60.7492,60.7492,3839.0
2023-06-16 10:45:00,65.36,65.39,65.27,65.39,4408.0,60.7864,60.8143,60.7027,60.8143,4408.0
2023-06-16 10:50:00,65.38,65.53,65.36,65.52,14704.0,60.805,60.9445,60.7864,60.9352,14704.0
2023-06-16 10:55:00,65.51,65.51,65.11,65.12,11878.0,60.9259,60.9259,60.5539,60.5632,11878.0
2023-06-16 11:00:00,65.11,65.14,64.99,65.02,15410.0,60.5539,60.5818,60.4423,60.4702,15410.0
2023-06-16 11:05:00,65.04,65.06,64.92,65.03,8054.0,60.4888,60.5074,60.3772,60.4795,8054.0
2023-06-16 11:10:00,65.03,65.12,64.95,65.07,9852.0,60.4795,60.5632,60.4051,60.5167,9852.0
2023-06-16 11:15:00,65.06,65.07,64.89,64.89,8189.0,60.5074,60.5167,60.3493,60.3493,8189.0
2023-06-16 11:20:00,64.89,64.94,64.83,64.83,22004.0,60.3493,60.3958,60.2935,60.2935,22004.0
2023-06-16 11:25:00,64.83,64.84,64.67,64.8,13755.0,60.2935,60.3028,60.1447,60.2656,13755.0
2023-06-16 11:30:00,64.8,64.94,64.75,64.91,16207.0,60.2656,60.3958,60.2191,60.3679,16207.0
2023-06-16 11:35:00,64.87,64.87,64.68,64.71,7941.0,60.3307,60.3307,60.154,60.1819,7941.0
2023-06-16 11:40:00,64.74,64.84,64.73,64.83,11387.0,60.2098,60.3028,60.2005,60.2935,11387.0
2023-06-16 11:45:00,64.84,64.88,64.75,64.83,13195.0,60.3028,60.34,60.2191,60.2935,13195.0
2023-06-16 11:50:00,64.81,64.91,64.77,64.91,8827.0,60.2749,60.3679,60.2377,60.3679,8827.0
2023-06-16 11:55:00,64.91,64.96,64.84,64.91,9698.0,60.3679,60.4144,60.3028,60.3679,9698.0
2023-06-16 12:00:00,64.93,64.99,64.89,64.93,10394.0,60.3865,60.4423,60.3493,60.3865,10394.0
2023-06-16 12:05:00,64.92,64.93,64.86,64.86,4910.0,60.3772,60.3865,60.3214,60.3214,4910.0
2023-06-16 12:10:00,64.88,64.88,64.67,64.67,5932.0,60.34,60.34,60.1447,60.1447,5932.0
2023-06-16 12:15:00,64.69,64.82,64.66,64.82,4638.0,60.1633,60.2842,60.1354,60.2842,4638.0
2023-06-16 12:20:00,64.84,64.96,64.81,64.93,7320.0,60.3028,60.4144,60.2749,60.3865,7320.0
2023-06-16 12:25:00,64.92,64.95,64.81,64.85,9123.0,60.3772,60.4051,60.2749,60.3121,9123.0
2023-06-16 12:30:00,64.83,64.95,64.82,64.94,5548.0,60.2935,60.4051,60.2842,60.3958,5548.0
2023-06-16 12:35:00,64.92,65.01,64.91,64.97,4915.0,60.3772,60.4609,60.3679,60.4237,4915.0
2023-06-16 12:40:00,64.96,64.96,64.81,64.84,5109.0,60.4144,60.4144,60.2749,60.3028,5109.0
2023-06-16 12:45:00,64.85,65.0,64.83,65.0,5490.0,60.3121,60.4516,60.2935,60.4516,5490.0
2023-06-16 12:50:00,65.01,65.04,64.95,64.98,13767.0,60.4609,60.4888,60.4051,60.433,13767.0
2023-06-16 12:55:00,64.98,64.98,64.9,64.92,5930.0,60.433,60.433,60.3586,60.3772,5930.0
2023-06-16 13:00:00,64.92,64.92,64.8,64.86,7176.0,60.3772,60.3772,60.2656,60.3214,7176.0
2023-06-16 13:05:00,64.84,64.84,64.75,64.8,8096.0,60.3028,60.3028,60.2191,60.2656,8096.0
2023-06-16 13:10:00,64.79,64.83,64.68,64.74,11849.0,60.2563,60.2935,60.154,60.2098,11849.0
2023-06-16 13:15:00,64.7,64.79,64.69,64.76,8035.0,60.1726,60.2563,60.1633,60.2284,8035.0
2023-06-16 13:20:00,64.76,64.81,64.75,64.8,6131.0,60.2284,60.2749,60.2191,60.2656,6131.0
2023-06-16 13:25:00,64.8,64.82,64.75,64.76,6093.0,60.2656,60.2842,60.2191,60.2284,6093.0
2023-06-16 13:30:00,64.76,64.78,64.68,64.69,7117.0,60.2284,60.247,60.154,60.1633,7117.0
2023-06-16 13:35:00,64.68,64.79,64.65,64.79,5923.0,60.154,60.2563,60.1261,60.2563,5923.0
2023-06-16 13:40:00,64.78,64.85,64.78,64.84,5253.0,60.247,60.3121,60.247,60.3028,5253.0
2023-06-16 13:45:00,64.84,64.88,64.81,64.82,7097.0,60.3028,60.34,60.2749,60.2842,7097.0
2023-06-16 13:50:00,64.84,64.88,64.83,64.86,6399.0,60.3028,60.34,60.2935,60.3214,6399.0
2023-06-16 13:55:00,64.86,64.96,64.86,64.94,10677.0,60.3214,60.4144,60.3214,60.3958,10677.0
2023-06-16 14:00:00,64.92,64.92,64.76,64.77,4935.0,60.3772,60.3772,60.2284,60.2377,4935.0
2023-06-16 14:05:00,64.76,64.88,64.74,64.85,5324.0,60.2284,60.34,60.2098,60.3121,5324.0
2023-06-16 14:10:00,64.86,64.9,64.84,64.86,4104.0,60.3214,60.3586,60.3028,60.3214,4104.0
2023-06-16 14:15:00,64.86,64.96,64.85,64.94,10370.0,60.3214,60.4144,60.3121,60.3958,10370.0
2023-06-16 14:20:00,64.95,64.98,64.93,64.96,5500.0,60.4051,60.433,60.3865,60.4144,5500.0
2023-06-16 14:25:00,64.95,65.01,64.94,64.95,7457.0,60.4051,60.4609,60.3958,60.4051,7457.0
2023-06-16 14:30:00,64.95,64.95,64.89,64.93,6625.0,60.4051,60.4051,60.3493,60.3865,6625.0
2023-06-16 14:35:00,64.92,64.93,64.76,64.85,17102.0,60.3772,60.3865,60.2284,60.3121,17102.0
2023-06-16 14:40:00,64.84,64.89,64.73,64.73,16313.0,60.3028,60.3493,60.2005,60.2005,16313.0
2023-06-16 14:45:00,64.75,64.76,64.68,64.74,5671.0,60.2191,60.2284,60.154,60.2098,5671.0
2023-06-16 14:50:00,64.74,64.75,64.69,64.72,4476.0,60.2098,60.2191,60.1633,60.1912,4476.0
2023-06-16 14:55:00,64.73,64.73,64.68,64.69,6827.0,60.2005,60.2005,60.154,60.1633,6827.0
2023-06-16 15:00:00,64.7,64.78,64.62,64.77,13883.0,60.1726,60.247,60.0982,60.2377,13883.0
2023-06-16 15:05:00,64.77,64.79,64.61,64.7,9884.0,60.2377,60.2563,60.0889,60.1726,9884.0
2023-06-16 15:10:00,64.7,64.7,64.62,64.65,13289.0,60.1726,60.1726,60.0982,60.1261,13289.0
2023-06-16 15:15:00,64.63,64.73,64.63,64.7,13522.0,60.1075,60.2005,60.1075,60.1726,13522.0
2023-06-16 15:20:00,64.7,64.77,64.69,64.7,14636.0,60.1726,60.2377,60.1633,60.1726,14636.0
2023-06-16 15:25:00,64.69,64.69,64.58,64.59,17286.0,60.1633,60.1633,60.061,60.0703,17286.0
2023-06-16 15:30:00,64.58,64.77,64.58,64.75,20486.0,60.061,60.2377,60.061,60.2191,20486.0
2023-06-16 15:35:00,64.76,64.83,64.72,64.8,19797.0,60.2284,60.2935,60.1912,60.2656,19797.0
2023-06-16 15:40:00,64.8,64.8,64.68,64.68,21958.0,60.2656,60.2656,60.154,60.154,21958.0
2023-06-16 15:45:00,64.68,64.81,64.67,64.73,25054.0,60.154,60.2749,60.1447,60.2005,25054.0
2023-06-16 15:50:00,64.71,64.73,64.27,64.3,176992.0,60.1819,60.2005,59.7727,59.8006,176992.0
2023-06-16 15:55:00,64.29,64.33,63.97,64.32,392611.0,59.7913,59.8285,59.4937,59.8192,392611.0
2023-06-20 09:30:00,62.83,63.08,62.68,62.95,46235.0,59.0871,59.3222,58.946,59.1999,46235.0
2023-06-20 09:35:00,62.88,62.99,62.68,62.89,28151.0,59.1341,59.2376,58.946,59.1435,28151.0
2023-06-20 09:40:00,62.88,63.28,62.8,63.12,29161.0,59.1341,59.5103,59.0589,59.3598,29161.0
2023-06-20 09:45:00,63.1,63.1,62.65,62.65,11964.0,59.341,59.341,58.9178,58.9178,11964.0
2023-06-20 09:50:00,62.69,63.04,62.67,62.86,14078.0,58.9554,59.2846,58.9366,59.1153,14078.0
2023-06-20 09:55:00,62.83,62.94,62.63,62.91,16445.0,59.0871,59.1905,58.899,59.1623,16445.0
2023-06-20 10:00:00,62.9,63.0,62.86,62.98,12170.0,59.1529,59.247,59.1153,59.2282,12170.0
2023-06-20 10:05:00,63.0,63.33,63.0,63.22,29503.0,59.247,59.5573,59.247,59.4539,29503.0
2023-06-20 10:10:00,63.23,63.31,63.12,63.12,10130.0,59.4633,59.5385,59.3598,59.3598,10130.0
2023-06-20 10:15:00,63.14,63.14,62.75,62.78,8181.0,59.3786,59.3786,59.0119,59.0401,8181.0
2023-06-20 10:20:00,62.78,62.88,62.68,62.68,10045.0,59.0401,59.1341,58.946,58.946,10045.0
2023-06-20 10:25:00,62.67,62.67,62.41,62.49,9305.0,58.9366,58.9366,58.6921,58.7673,9305.0
2023-06-20 10:30:00,62.47,62.65,62.43,62.65,10619.0,58.7485,58.9178,58.7109,58.9178,10619.0
2023-06-20 10:35:00,62.63,62.63,62.45,62.45,6720.0,58.899,58.899,58.7297,58.7297,6720.0
2023-06-20 10:40:00,62.45,62.58,62.45,62.54,8803.0,58.7297,58.852,58.7297,58.8144,8803.0
2023-06-20 10:45:00,62.53,62.59,62.46,62.58,15116.0,58.805,58.8614,58.7391,58.852,15116.0
2023-06-20 10:50:00,62.57,62.65,62.5,62.52,8721.0,58.8426,58.9178,58.7767,58.7956,8721.0
2023-06-20 10:55:00,62.51,62.59,62.48,62.51,6240.0,58.7862,58.8614,58.7579,58.7862,6240.0
2023-06-20 11:00:00,62.53,62.75,62.53,62.66,6452.0,58.805,59.0119,58.805,58.9272,6452.0
2023-06-20 11:05:00,62.68,62.74,62.64,62.67,9853.0,58.946,59.0025,58.9084,58.9366,9853.0
2023-06-20 11:10:00,62.66,62.66,62.45,62.45,6661.0,58.9272,58.9272,58.7297,58.7297,6661.0
2023-06-20 11:15:00,62.45,62.56,62.4,62.56,10498.0,58.7297,58.8332,58.6827,58.8332,10498.0
2023-06-20 11:20:00,62.58,62.63,62.57,62.6,10325.0,58.852,58.899,58.8426,58.8708,10325.0
2023-06-20 11:25:00,62.59,62.61,62.57,62.59,18201.0,58.8614,58.8802,58.8426,58.8614,18201.0
2023-06-20 11:30:00,62.61,62.64,62.5,62.51,11903.0,58.8802,58.9084,58.7767,58.7862,11903.0
2023-06-20 11:35:00,62.52,62.63,62.48,62.6,9079.0,58.7956,58.899,58.7579,58.8708,9079.0
2023-06-20 11:40:00,62.63,62.63,62.55,62.55,4474.0,58.899,58.899,58.8238,58.8238,4474.0
2023-06-20 11:45:00,62.55,62.63,62.52,62.63,15002.0,58.8238,58.899,58.7956,58.899,15002.0
2023-06-20 11:50:00,62.65,62.65,62.54,62.65,7236.0,58.9178,58.9178,58.8144,58.9178,7236.0
2023-06-20 11:55:00,62.65,62.7,62.48,62.48,6946.0,58.9178,58.9648,58.7579,58.7579,6946.0
2023-06-20 12:00:00,62.46,62.52,62.41,62.42,11107.0,58.7391,58.7956,58.6921,58.7015,11107.0
2023-06-20 12:05:00,62.43,62.48,62.34,62.34,8919.0,58.7109,58.7579,58.6263,58.6263,8919.0
2023-06-20 12:10:00,62.37,62.45,62.36,62.4,4506.0,58.6545,58.7297,58.6451,58.6827,4506.0
2023-06-20 12:15:00,62.38,62.47,62.37,62.43,5771.0,58.6639,58.7485,58.6545,58.7109,5771.0
2023-06-20 12:20:00,62.44,62.51,62.41,62.5,13257.0,58.7203,58.7862,58.6921,58.7767,13257.0
2023-06-20 12:25:00,62.49,62.65,62.48,62.61,9745.0,58.7673,58.9178,58.7579,58.8802,9745.0
2023-06-20 12:30:00,62.6,62.61,62.44,62.49,11088.0,58.8708,58.8802,58.7203,58.7673,11088.0
2023-06-20 12:35:00,62.49,62.62,62.49,62.6,13154.0,58.7673,58.8896,58.7673,58.8708,13154.0
2023-06-20 12:40:00,62.64,62.73,62.6,62.61,4856.0,58.9084,58.993,58.8708,58.8802,4856.0
2023-06-20 12:45:00,62.61,62.64,62.47,62.52,23645.0,58.8802,58.9084,58.7485,58.7956,23645.0
2023-06-20 12:50:00,62.51,62.51,62.39,62.44,5751.0,58.7862,58.7862,58.6733,58.7203,5751.0
2023-06-20 12:55:00,62.44,62.45,62.4,62.45,4297.0,58.7203,58.7297,58.6827,58.7297,4297.0
2023-06-20 13:00:00,62.48,62.62,62.48,62.62,5734.0,58.7579,58.8896,58.7579,58.8896,5734.0
2023-06-20 13:05:00,62.64,62.68,62.58,62.68,5126.0,58.9084,58.946,58.852,58.946,5126.0
2023-06-20 13:10:00,62.67,62.67,62.59,62.65,3642.0,58.9366,58.9366,58.8614,58.9178,3642.0
2023-06-20 13:15:00,62.66,62.7,62.65,62.69,3444.0,58.9272,58.9648,58.9178,58.9554,3444.0
2023-06-20 13:20:00,62.69,62.86,62.65,62.81,34353.0,58.9554,59.1153,58.9178,59.0683,34353.0
2023-06-20 13:25:00,62.82,62.82,62.76,62.81,7342.0,59.0777,59.0777,59.0213,59.0683,7342.0
2023-06-20 13:30:00,62.8,62.94,62.79,62.89,5132.0,59.0589,59.1905,59.0495,59.1435,5132.0
2023-06-20 13:35:00,62.89,62.93,62.78,62.8,9178.0,59.1435,59.1811,59.0401,59.0589,9178.0
2023-06-20 13:40:00,62.82,62.85,62.77,62.79,2741.0,59.0777,59.1059,59.0307,59.0495,2741.0
2023-06-20 13:45:00,62.78,62.87,62.72,62.82,20180.0,59.0401,59.1247,58.9836,59.0777,20180.0
2023-06-20 13:50:00,62.79,62.8,62.7,62.71,4512.0,59.0495,59.0589,58.9648,58.9742,4512.0
2023-06-20 13:55:00,62.69,62.7,62.63,62.65,4049.0,58.9554,58.9648,58.899,58.9178,4049.0
2023-06-20 14:00:00,62.65,62.76,62.63,62.7,13330.0,58.9178,59.0213,58.899,58.9648,13330.0
2023-06-20 14:05:00,62.72,62.79,62.68,62.79,3987.0,58.9836,59.0495,58.946,59.0495,3987.0
2023-06-20 14:10:00,62.78,62.86,62.75,62.86,5023.0,59.0401,59.1153,59.0119,59.1153,5023.0
2023-06-20 14:15:00,62.88,62.88,62.74,62.78,6900.0,59.1341,59.1341,59.0025,59.0401,6900.0
2023-06-20 14:20:00,62.79,62.84,62.75,62.83,10687.0,59.0495,59.0965,59.0119,59.0871,10687.0
2023-06-20 14:25:00,62.84,62.84,62.69,62.7,9568.0,59.0965,59.0965,58.9554,58.9648,9568.0
2023-06-20 14:30:00,62.71,62.75,62.7,62.7,6309.0,58.9742,59.0119,58.9648,58.9648,6309.0
2023-06-20 14:35:00,62.74,62.74,62.65,62.68,10896.0,59.0025,59.0025,58.9178,58.946,10896.0
2023-06-20 14:40:00,62.68,62.68,62.64,62.68,3680.0,58.946,58.946,58.9084,58.946,3680.0
2023-06-20 14:45:00,62.66,62.69,62.61,62.64,6213.0,58.9272,58.9554,58.8802,58.9084,6213.0
2023-06-20 14:50:00,62.64,62.65,62.6,62.61,2712.0,58.9084,58.9178,58.8708,58.8802,2712.0
2023-06-20 14:55:00,62.63,62.66,62.59,62.63,9454.0,58.899,58.9272,58.8614,58.899,9454.0
2023-06-20 15:00:00,62.66,62.68,62.57,62.59,8133.0,58.9272,58.946,58.8426,58.8614,8133.0
2023-06-20 15:05:00,62.6,62.63,62.58,62.6,5707.0,58.8708,58.899,58.852,58.8708,5707.0
2023-06-20 15:10:00,62.59,62.67,62.58,62.65,7708.0,58.8614,58.9366,58.852,58.9178,7708.0
2023-06-20 15:15:00,62.66,62.66,62.56,62.57,8855.0,58.9272,58.9272,58.8332,58.8426,8855.0
2023-06-20 15:20:00,62.57,62.63,62.56,62.58,8206.0,58.8426,58.899,58.8332,58.852,8206.0
2023-06-20 15:25:00,62.57,62.58,62.53,62.57,8881.0,58.8426,58.852,58.805,58.8426,8881.0
2023-06-20 15:30:00,62.57,62.58,62.49,62.53,17388.0,58.8426,58.852,58.7673,58.805,17388.0
2023-06-20 15:35:00,62.53,62.72,62.52,62.7,18550.0,58.805,58.9836,58.7956,58.9648,18550.0
2023-06-20 15:40:00,62.7,62.8,62.66,62.8,14244.0,58.9648,59.0589,58.9272,59.0589,14244.0
2023-06-20 15:45:00,62.81,62.83,62.73,62.8,16051.0,59.0683,59.0871,58.993,59.0589,16051.0
2023-06-20 15:50:00,62.81,62.83,62.62,62.64,40835.0,59.0683,59.0871,58.8896,58.9084,40835.0
2023-06-20 15:55:00,62.63,62.68,62.54,62.58,176965.0,58.899,58.946,58.8144,58.852,176965.0
2023-06-21 09:30:00,61.89,62.18,61.73,62.12,29402.0,58.2031,58.4758,58.0526,58.4194,29402.0
2023-06-21 09:35:00,62.02,62.21,61.93,62.18,5315.0,58.3253,58.504,58.2407,58.4758,5315.0
2023-06-21 09:40:00,62.34,62.36,62.09,62.1,12139.0,58.6263,58.6451,58.3912,58.4006,12139.0
2023-06-21 09:45:00,62.11,62.31,62.08,62.31,5017.0,58.41,58.5981,58.3818,58.5981,5017.0
2023-06-21 09:50:00,62.37,62.41,62.29,62.35,6935.0,58.6545,58.6921,58.5793,58.6357,6935.0
2023-06-21 09:55:00,62.38,62.51,62.32,62.39,15374.0,58.6639,58.7862,58.6075,58.6733,15374.0
2023-06-21 10:00:00,62.39,62.44,62.11,62.12,10544.0,58.6733,58.7203,58.41,58.4194,10544.0
2023-06-21 10:05:00,62.15,62.22,61.96,62.02,14242.0,58.4476,58.5134,58.2689,58.3253,14242.0
2023-06-21 10:10:00,62.04,62.23,61.98,62.08,10679.0,58.3442,58.5228,58.2877,58.3818,10679.0
2023-06-21 10:15:00,62.08,62.16,61.92,61.92,10523.0,58.3818,58.457,58.2313,58.2313,10523.0
2023-06-21 10:20:00,61.9,61.9,61.8,61.86,11162.0,58.2125,58.2125,58.1184,58.1749,11162.0
2023-06-21 10:25:00,61.86,61.94,61.76,61.81,9387.0,58.1749,58.2501,58.0808,58.1279,9387.0
2023-06-21 10:30:00,61.81,61.83,61.74,61.79,29056.0,58.1279,58.1467,58.062,58.109,29056.0
2023-06-21 10:35:00,61.8,61.82,61.66,61.78,11549.0,58.1184,58.1373,57.9868,58.0996,11549.0
2023-06-21 10:40:00,61.78,61.81,61.54,61.54,8945.0,58.0996,58.1279,57.8739,57.8739,8945.0
2023-06-21 10:45:00,61.54,61.58,61.44,61.48,23401.0,57.8739,57.9116,57.7799,57.8175,23401.0
2023-06-21 10:50:00,61.43,61.48,61.38,61.48,9559.0,57.7705,57.8175,57.7235,57.8175,9559.0
2023-06-21 10:55:00,61.49,61.64,61.48,61.62,8436.0,57.8269,57.968,57.8175,57.9492,8436.0
2023-06-21 11:00:00,61.69,61.73,61.59,61.61,8433.0,58.015,58.0526,57.921,57.9398,8433.0
2023-06-21 11:05:00,61.62,61.68,61.53,61.58,8019.0,57.9492,58.0056,57.8645,57.9116,8019.0
2023-06-21 11:10:00,61.6,61.62,61.52,61.55,9422.0,57.9304,57.9492,57.8551,57.8833,9422.0
2023-06-21 11:15:00,61.54,61.58,61.49,61.51,9453.0,57.8739,57.9116,57.8269,57.8457,9453.0
2023-06-21 11:20:00,61.48,61.59,61.48,61.52,9933.0,57.8175,57.921,57.8175,57.8551,9933.0
2023-06-21 11:25:00,61.52,61.63,61.5,61.6,8545.0,57.8551,57.9586,57.8363,57.9304,8545.0
2023-06-21 11:30:00,61.62,61.66,61.57,61.65,7307.0,57.9492,57.9868,57.9022,57.9774,7307.0
2023-06-21 11:35:00,61.65,61.82,61.65,61.79,8139.0,57.9774,58.1373,57.9774,58.109,8139.0
2023-06-21 11:40:00,61.8,61.88,61.76,61.87,7289.0,58.1184,58.1937,58.0808,58.1843,7289.0
2023-06-21 11:45:00,61.88,61.92,61.74,61.75,6026.0,58.1937,58.2313,58.062,58.0714,6026.0
2023-06-21 11:50:00,61.75,61.88,61.71,61.86,7980.0,58.0714,58.1937,58.0338,58.1749,7980.0
2023-06-21 11:55:00,61.83,61.9,61.81,61.86,4255.0,58.1467,58.2125,58.1279,58.1749,4255.0
2023-06-21 12:00:00,61.84,62.06,61.84,62.06,5407.0,58.1561,58.363,58.1561,58.363,5407.0
2023-06-21 12:05:00,62.07,62.13,62.01,62.12,6698.0,58.3724,58.4288,58.3159,58.4194,6698.0
2023-06-21 12:10:00,62.12,62.17,61.98,62.06,10219.0,58.4194,58.4664,58.2877,58.363,10219.0
2023-06-21 12:15:00,62.09,62.2,62.08,62.15,11894.0,58.3912,58.4946,58.3818,58.4476,11894.0
2023-06-21 12:20:00,62.18,62.24,62.11,62.21,8423.0,58.4758,58.5322,58.41,58.504,8423.0
2023-06-21 12:25:00,62.21,62.23,62.17,62.22,8514.0,58.504,58.5228,58.4664,58.5134,8514.0
2023-06-21 12:30:00,62.22,62.26,62.15,62.17,11815.0,58.5134,58.551,58.4476,58.4664,11815.0
2023-06-21 12:35:00,62.13,62.19,62.12,62.12,5511.0,58.4288,58.4852,58.4194,58.4194,5511.0
2023-06-21 12:40:00,62.11,62.15,62.05,62.08,3278.0,58.41,58.4476,58.3536,58.3818,3278.0
2023-06-21 12:45:00,62.04,62.04,62.01,62.03,3227.0,58.3442,58.3442,58.3159,58.3347,3227.0
2023-06-21 12:50:00,62.03,62.13,61.99,62.02,4549.0,58.3347,58.4288,58.2971,58.3253,4549.0
2023-06-21 12:55:00,62.03,62.06,61.99,62.04,2774.0,58.3347,58.363,58.2971,58.3442,2774.0
2023-06-21 13:00:00,62.04,62.14,61.99,62.14,8535.0,58.3442,58.4382,58.2971,58.4382,8535.0
2023-06-21 13:05:00,62.13,62.18,62.1,62.14,3845.0,58.4288,58.4758,58.4006,58.4382,3845.0
2023-06-21 13:10:00,62.16,62.19,62.15,62.17,1500.0,58.457,58.4852,58.4476,58.4664,1500.0
2023-06-21 13:15:00,62.15,62.16,62.07,62.07,5918.0,58.4476,58.457,58.3724,58.3724,5918.0
2023-06-21 13:20:00,62.07,62.08,62.01,62.04,9386.0,58.3724,58.3818,58.3159,58.3442,9386.0
2023-06-21 13:25:00,62.02,62.11,62.02,62.1,7083.0,58.3253,58.41,58.3253,58.4006,7083.0
2023-06-21 13:30:00,62.08,62.19,62.05,62.18,7491.0,58.3818,58.4852,58.3536,58.4758,7491.0
2023-06-21 13:35:00,62.18,62.19,62.11,62.16,8607.0,58.4758,58.4852,58.41,58.457,8607.0
2023-06-21 13:40:00,62.15,62.15,62.04,62.05,8836.0,58.4476,58.4476,58.3442,58.3536,8836.0
2023-06-21 13:45:00,62.04,62.09,62.03,62.07,3346.0,58.3442,58.3912,58.3347,58.3724,3346.0
2023-06-21 13:50:00,62.07,62.09,61.99,62.01,5688.0,58.3724,58.3912,58.2971,58.3159,5688.0
2023-06-21 13:55:00,62.02,62.02,61.97,62.02,5592.0,58.3253,58.3253,58.2783,58.3253,5592.0
2023-06-21 14:00:00,62.02,62.02,61.96,62.02,5924.0,58.3253,58.3253,58.2689,58.3253,5924.0
2023-06-21 14:05:00,62.02,62.1,62.02,62.08,5261.0,58.3253,58.4006,58.3253,58.3818,5261.0
2023-06-21 14:10:00,62.06,62.08,61.98,62.08,6563.0,58.363,58.3818,58.2877,58.3818,6563.0
2023-06-21 14:15:00,62.09,62.1,62.03,62.09,8692.0,58.3912,58.4006,58.3347,58.3912,8692.0
2023-06-21 14:20:00,62.1,62.17,62.1,62.13,12760.0,58.4006,58.4664,58.4006,58.4288,12760.0
2023-06-21 14:25:00,62.13,62.15,62.08,62.08,9178.0,58.4288,58.4476,58.3818,58.3818,9178.0
2023-06-21 14:30:00,62.09,62.14,62.05,62.14,7033.0,58.3912,58.4382,58.3536,58.4382,7033.0
2023-06-21 14:35:00,62.14,62.15,62.02,62.02,7445.0,58.4382,58.4476,58.3253,58.3253,7445.0
2023-06-21 14:40:00,62.02,62.08,62.0,62.07,4264.0,58.3253,58.3818,58.3065,58.3724,4264.0
2023-06-21 14:45:00,62.08,62.1,62.02,62.05,6845.0,58.3818,58.4006,58.3253,58.3536,6845.0
2023-06-21 14:50:00,62.05,62.1,62.03,62.04,5317.0,58.3536,58.4006,58.3347,58.3442,5317.0
2023-06-21 14:55:00,62.03,62.03,61.99,62.0,5409.0,58.3347,58.3347,58.2971,58.3065,5409.0
2023-06-21 15:00:00,62.0,62.01,61.83,61.83,10886.0,58.3065,58.3159,58.1467,58.1467,10886.0
2023-06-21 15:05:00,61.82,61.83,61.77,61.79,10873.0,58.1373,58.1467,58.0902,58.109,10873.0
2023-06-21 15:10:00,61.81,62.01,61.81,61.94,19257.0,58.1279,58.3159,58.1279,58.2501,19257.0
2023-06-21 15:15:00,61.93,61.98,61.9,61.98,6918.0,58.2407,58.2877,58.2125,58.2877,6918.0
2023-06-21 15:20:00,61.99,61.99,61.84,61.84,10735.0,58.2971,58.2971,58.1561,58.1561,10735.0
2023-06-21 15:25:00,61.84,61.86,61.81,61.85,13068.0,58.1561,58.1749,58.1279,58.1655,13068.0
2023-06-21 15:30:00,61.85,61.89,61.74,61.77,20313.0,58.1655,58.2031,58.062,58.0902,20313.0
2023-06-21 15:35:00,61.77,61.78,61.69,61.72,15295.0,58.0902,58.0996,58.015,58.0432,15295.0
2023-06-21 15:40:00,61.73,61.81,61.72,61.8,11360.0,58.0526,58.1279,58.0432,58.1184,11360.0
2023-06-21 15:45:00,61.79,61.87,61.78,61.8,16197.0,58.109,58.1843,58.0996,58.1184,16197.0
2023-06-21 15:50:00,61.8,61.88,61.77,61.79,30773.0,58.1184,58.1937,58.0902,58.109,30773.0
2023-06-21 15:55:00,61.77,61.77,61.54,61.58,100088.0,58.0902,58.0902,57.8739,57.9116,100088.0
2023-06-22 09:30:00,61.41,61.42,61.06,61.42,27185.0,57.7517,57.7611,57.4225,57.7611,27185.0
2023-06-22 09:35:00,61.44,61.52,61.31,61.41,10350.0,57.7799,57.8551,57.6576,57.7517,10350.0
2023-06-22 09:40:00,61.38,61.53,61.34,61.39,4257.0,57.7235,57.8645,57.6859,57.7329,4257.0
2023-06-22 09:45:00,61.43,61.53,61.23,61.47,7419.0,57.7705,57.8645,57.5824,57.8081,7419.0
2023-06-22 09:50:00,61.47,61.55,61.27,61.35,10577.0,57.8081,57.8833,57.62,57.6953,10577.0
2023-06-22 09:55:00,61.38,61.54,61.32,61.45,11604.0,57.7235,57.8739,57.667,57.7893,11604.0
2023-06-22 10:00:00,61.38,61.4,61.31,61.33,9577.0,57.7235,57.7423,57.6576,57.6764,9577.0
2023-06-22 10:05:00,61.34,61.34,61.18,61.21,9697.0,57.6859,57.6859,57.5354,57.5636,9697.0
2023-06-22 10:10:00,61.19,61.49,61.15,61.46,9482.0,57.5448,57.8269,57.5072,57.7987,9482.0
2023-06-22 10:15:00,61.46,61.54,61.42,61.53,6793.0,57.7987,57.8739,57.7611,57.8645,6793.0
2023-06-22 10:20:00,61.52,61.54,61.43,61.46,6317.0,57.8551,57.8739,57.7705,57.7987,6317.0
2023-06-22 10:25:00,61.43,61.57,61.37,61.57,6214.0,57.7705,57.9022,57.7141,57.9022,6214.0
2023-06-22 10:30:00,61.55,61.56,61.47,61.52,10045.0,57.8833,57.8927,57.8081,57.8551,10045.0
2023-06-22 10:35:00,61.54,61.56,61.37,61.37,11423.0,57.8739,57.8927,57.7141,57.7141,11423.0
2023-06-22 10:40:00,61.35,61.39,61.23,61.32,14133.0,57.6953,57.7329,57.5824,57.667,14133.0
2023-06-22 10:45:00,61.34,61.44,61.27,61.44,6586.0,57.6859,57.7799,57.62,57.7799,6586.0
2023-06-22 10:50:00,61.43,61.48,61.29,61.29,5069.0,57.7705,57.8175,57.6388,57.6388,5069.0
2023-06-22 10:55:00,61.24,61.32,61.23,61.29,5398.0,57.5918,57.667,57.5824,57.6388,5398.0
2023-06-22 11:00:00,61.3,61.38,61.22,61.33,8508.0,57.6482,57.7235,57.573,57.6764,8508.0
2023-06-22 11:05:00,61.35,61.45,61.34,61.35,5300.0,57.6953,57.7893,57.6859,57.6953,5300.0
2023-06-22 11:10:00,61.33,61.33,61.22,61.22,7740.0,57.6764,57.6764,57.573,57.573,7740.0
2023-06-22 11:15:00,61.22,61.32,61.2,61.26,4854.0,57.573,57.667,57.5542,57.6106,4854.0
2023-06-22 11:20:00,61.24,61.29,61.1,61.1,6284.0,57.5918,57.6388,57.4602,57.4602,6284.0
2023-06-22 11:25:00,61.1,61.12,61.06,61.12,3605.0,57.4602,57.479,57.4225,57.479,3605.0
2023-06-22 11:30:00,61.12,61.26,61.09,61.25,10533.0,57.479,57.6106,57.4507,57.6012,10533.0
2023-06-22 11:35:00,61.22,61.33,61.22,61.33,2799.0,57.573,57.6764,57.573,57.6764,2799.0
2023-06-22 11:40:00,61.31,61.42,61.31,61.4,3393.0,57.6576,57.7611,57.6576,57.7423,3393.0
2023-06-22 11:45:00,61.4,61.47,61.39,61.4,7719.0,57.7423,57.8081,57.7329,57.7423,7719.0
2023-06-22 11:50:00,61.4,61.49,61.4,61.48,4988.0,57.7423,57.8269,57.7423,57.8175,4988.0
2023-06-22 11:55:00,61.49,61.49,61.39,61.42,3436.0,57.8269,57.8269,57.7329,57.7611,3436.0
2023-06-22 12:00:00,61.43,61.43,61.31,61.33,11567.0,57.7705,57.7705,57.6576,57.6764,11567.0
2023-06-22 12:05:00,61.33,61.42,61.27,61.42,4477.0,57.6764,57.7611,57.62,57.7611,4477.0
2023-06-22 12:10:00,61.43,61.44,61.38,61.4,4000.0,57.7705,57.7799,57.7235,57.7423,4000.0
2023-06-22 12:15:00,61.4,61.44,61.35,61.41,5055.0,57.7423,57.7799,57.6953,57.7517,5055.0
2023-06-22 12:20:00,61.4,61.44,61.38,61.42,4611.0,57.7423,57.7799,57.7235,57.7611,4611.0
2023-06-22 12:25:00,61.43,61.43,61.29,61.33,5259.0,57.7705,57.7705,57.6388,57.6764,5259.0
2023-06-22 12:30:00,61.31,61.39,61.31,61.34,3167.0,57.6576,57.7329,57.6576,57.6859,3167.0
2023-06-22 12:35:00,61.33,61.37,61.31,61.31,6508.0,57.6764,57.7141,57.6576,57.6576,6508.0
2023-06-22 12:40:00,61.31,61.39,61.28,61.28,12643.0,57.6576,57.7329,57.6294,57.6294,12643.0
2023-06-22 12:45:00,61.26,61.29,61.22,61.24,3600.0,57.6106,57.6388,57.573,57.5918,3600.0
2023-06-22 12:50:00,61.24,61.37,61.22,61.37,5106.0,57.5918,57.7141,57.573,57.7141,5106.0
2023-06-22 12:55:00,61.37,61.37,61.32,61.36,5566.0,57.7141,57.7141,57.667,57.7047,5566.0
2023-06-22 13:00:00,61.34,61.34,61.21,61.23,6619.0,57.6859,57.6859,57.5636,57.5824,6619.0
2023-06-22 13:05:00,61.21,61.29,61.21,61.26,2100.0,57.5636,57.6388,57.5636,57.6106,2100.0
2023-06-22 13:10:00,61.26,61.32,61.25,61.28,3117.0,57.6106,57.667,57.6012,57.6294,3117.0
2023-06-22 13:15:00,61.29,61.33,61.27,61.32,2235.0,57.6388,57.6764,57.62,57.667,2235.0
2023-06-22 13:20:00,61.33,61.37,61.3,61.33,2616.0,57.6764,57.7141,57.6482,57.6764,2616.0
2023-06-22 13:25:00,61.34,61.38,61.33,61.35,3410.0,57.6859,57.7235,57.6764,57.6953,3410.0
2023-06-22 13:30:00,61.36,61.39,61.3,61.3,3078.0,57.7047,57.7329,57.6482,57.6482,3078.0
2023-06-22 13:35:00,61.3,61.34,61.3,61.33,3150.0,57.6482,57.6859,57.6482,57.6764,3150.0
2023-06-22 13:40:00,61.33,61.37,61.33,61.33,2594.0,57.6764,57.7141,57.6764,57.6764,2594.0
2023-06-22 13:45:00,61.35,61.38,61.33,61.38,4649.0,57.6953,57.7235,57.6764,57.7235,4649.0
2023-06-22 13:50:00,61.38,61.38,61.35,61.37,2896.0,57.7235,57.7235,57.6953,57.7141,2896.0
2023-06-22 13:55:00,61.37,61.38,61.35,61.36,3347.0,57.7141,57.7235,57.6953,57.7047,3347.0
2023-06-22 14:00:00,61.36,61.42,61.35,61.41,4968.0,57.7047,57.7611,57.6953,57.7517,4968.0
2023-06-22 14:05:00,61.42,61.43,61.37,61.38,2157.0,57.7611,57.7705,57.7141,57.7235,2157.0
2023-06-22 14:10:00,61.36,61.48,61.35,61.48,3170.0,57.7047,57.8175,57.6953,57.8175,3170.0
2023-06-22 14:15:00,61.47,61.48,61.41,61.41,2944.0,57.8081,57.8175,57.7517,57.7517,2944.0
2023-06-22 14:20:00,61.42,61.45,61.42,61.45,2901.0,57.7611,57.7893,57.7611,57.7893,2901.0
2023-06-22 14:25:00,61.46,61.54,61.42,61.54,6682.0,57.7987,57.8739,57.7611,57.8739,6682.0
2023-06-22 14:30:00,61.54,61.54,61.48,61.49,4838.0,57.8739,57.8739,57.8175,57.8269,4838.0
2023-06-22 14:35:00,61.5,61.59,61.49,61.58,3367.0,57.8363,57.921,57.8269,57.9116,3367.0
2023-06-22 14:40:00,61.59,61.6,61.58,61.6,5805.0,57.921,57.9304,57.9116,57.9304,5805.0
2023-06-22 14:45:00,61.61,61.62,61.59,61.62,3656.0,57.9398,57.9492,57.921,57.9492,3656.0
2023-06-22 14:50:00,61.62,61.65,61.61,61.65,4710.0,57.9492,57.9774,57.9398,57.9774,4710.0
2023-06-22 14:55:00,61.65,61.66,61.63,61.64,11309.0,57.9774,57.9868,57.9586,57.968,11309.0
2023-06-22 15:00:00,61.65,61.66,61.61,61.65,12633.0,57.9774,57.9868,57.9398,57.9774,12633.0
2023-06-22 15:05:00,61.65,61.73,61.64,61.67,13831.0,57.9774,58.0526,57.968,57.9962,13831.0
2023-06-22 15:10:00,61.67,61.75,61.65,61.7,17402.0,57.9962,58.0714,57.9774,58.0244,17402.0
2023-06-22 15:15:00,61.69,61.75,61.58,61.71,11472.0,58.015,58.0714,57.9116,58.0338,11472.0
2023-06-22 15:20:00,61.69,61.69,61.62,61.65,8279.0,58.015,58.015,57.9492,57.9774,8279.0
2023-06-22 15:25:00,61.65,61.65,61.5,61.5,8506.0,57.9774,57.9774,57.8363,57.8363,8506.0
2023-06-22 15:30:00,61.49,61.49,61.35,61.35,10772.0,57.8269,57.8269,57.6953,57.6953,10772.0
2023-06-22 15:35:00,61.35,61.4,61.33,61.34,9231.0,57.6953,57.7423,57.6764,57.6859,9231.0
2023-06-22 15:40:00,61.37,61.39,61.33,61.36,13521.0,57.7141,57.7329,57.6764,57.7047,13521.0
2023-06-22 15:45:00,61.35,61.37,61.28,61.29,20012.0,57.6953,57.7141,57.6294,57.6388,20012.0
2023-06-22 15:50:00,61.3,61.38,61.29,61.32,34593.0,57.6482,57.7235,57.6388,57.667,34593.0
2023-06-22 15:55:00,61.32,61.32,61.19,61.25,126709.0,57.667,57.667,57.5448,57.6012,126709.0
2023-06-23 09:30:00,60.61,60.87,60.44,60.67,23018.0,56.9993,57.2439,56.8395,57.0558,23018.0
2023-06-23 09:35:00,60.67,60.87,60.64,60.7,5600.0,57.0558,57.2439,57.0276,57.084,5600.0
2023-06-23 09:40:00,60.74,60.77,60.68,60.77,1821.0,57.1216,57.1498,57.0652,57.1498,1821.0
2023-06-23 09:45:00,60.79,60.8,60.55,60.78,3880.0,57.1686,57.178,56.9429,57.1592,3880.0
2023-06-23 09:50:00,60.78,60.91,60.74,60.91,3272.0,57.1592,57.2815,57.1216,57.2815,3272.0
2023-06-23 09:55:00,60.89,60.95,60.77,60.83,4533.0,57.2627,57.3191,57.1498,57.2062,4533.0
2023-06-23 10:00:00,60.86,60.93,60.76,60.83,4212.0,57.2344,57.3003,57.1404,57.2062,4212.0
2023-06-23 10:05:00,60.84,60.88,60.8,60.83,4048.0,57.2156,57.2533,57.178,57.2062,4048.0
2023-06-23 10:10:00,60.82,60.89,60.81,60.82,2642.0,57.1968,57.2627,57.1874,57.1968,2642.0
2023-06-23 10:15:00,60.79,60.91,60.79,60.89,2319.0,57.1686,57.2815,57.1686,57.2627,2319.0
2023-06-23 10:20:00,60.87,60.87,60.74,60.85,2878.0,57.2439,57.2439,57.1216,57.225,2878.0
2023-06-23 10:25:00,60.87,60.87,60.78,60.83,3982.0,57.2439,57.2439,57.1592,57.2062,3982.0
2023-06-23 10:30:00,60.87,60.94,60.81,60.89,6140.0,57.2439,57.3097,57.1874,57.2627,6140.0
2023-06-23 10:35:00,60.89,61.01,60.88,61.0,5772.0,57.2627,57.3755,57.2533,57.3661,5772.0
2023-06-23 10:40:00,61.0,61.02,60.88,60.9,2045.0,57.3661,57.3849,57.2533,57.2721,2045.0
2023-06-23 10:45:00,60.91,60.91,60.73,60.75,4094.0,57.2815,57.2815,57.1122,57.131,4094.0
2023-06-23 10:50:00,60.75,60.79,60.71,60.71,5661.0,57.131,57.1686,57.0934,57.0934,5661.0
2023-06-23 10:55:00,60.71,60.73,60.6,60.71,4607.0,57.0934,57.1122,56.9899,57.0934,4607.0
2023-06-23 11:00:00,60.72,60.72,60.65,60.67,4446.0,57.1028,57.1028,57.037,57.0558,4446.0
2023-06-23 11:05:00,60.64,60.66,60.58,60.6,5514.0,57.0276,57.0464,56.9711,56.9899,5514.0
2023-06-23 11:10:00,60.57,60.58,60.5,60.55,10986.0,56.9617,56.9711,56.8959,56.9429,10986.0
2023-06-23 11:15:00,60.55,60.6,60.53,60.55,4285.0,56.9429,56.9899,56.9241,56.9429,4285.0
2023-06-23 11:20:00,60.54,60.54,60.41,60.46,7112.0,56.9335,56.9335,56.8113,56.8583,7112.0
2023-06-23 11:25:00,60.44,60.44,60.37,60.4,2577.0,56.8395,56.8395,56.7736,56.8019,2577.0
2023-06-23 11:30:00,60.38,60.42,60.38,60.41,3327.0,56.783,56.8207,56.783,56.8113,3327.0
2023-06-23 11:35:00,60.42,60.61,60.42,60.6,7429.0,56.8207,56.9993,56.8207,56.9899,7429.0
2023-06-23 11:40:00,60.6,60.71,60.6,60.67,2635.0,56.9899,57.0934,56.9899,57.0558,2635.0
2023-06-23 11:45:00,60.68,60.68,60.59,60.61,2834.0,57.0652,57.0652,56.9805,56.9993,2834.0
2023-06-23 11:50:00,60.61,60.62,60.58,60.59,2700.0,56.9993,57.0087,56.9711,56.9805,2700.0
2023-06-23 11:55:00,60.58,60.61,60.56,60.61,2286.0,56.9711,56.9993,56.9523,56.9993,2286.0
2023-06-23 12:00:00,60.64,60.66,60.61,60.65,4476.0,57.0276,57.0464,56.9993,57.037,4476.0
2023-06-23 12:05:00,60.61,60.61,60.54,60.55,3910.0,56.9993,56.9993,56.9335,56.9429,3910.0
2023-06-23 12:10:00,60.56,60.61,60.55,60.59,3855.0,56.9523,56.9993,56.9429,56.9805,3855.0
2023-06-23 12:15:00,60.61,60.76,60.61,60.73,13658.0,56.9993,57.1404,56.9993,57.1122,13658.0
2023-06-23 12:20:00,60.72,60.74,60.66,60.71,2752.0,57.1028,57.1216,57.0464,57.0934,2752.0
2023-06-23 12:25:00,60.74,60.77,60.74,60.77,1915.0,57.1216,57.1498,57.1216,57.1498,1915.0
2023-06-23 12:30:00,60.79,60.85,60.79,60.79,4801.0,57.1686,57.225,57.1686,57.1686,4801.0
2023-06-23 12:35:00,60.79,60.79,60.73,60.77,2623.0,57.1686,57.1686,57.1122,57.1498,2623.0
2023-06-23 12:40:00,60.75,60.81,60.72,60.75,5854.0,57.131,57.1874,57.1028,57.131,5854.0
2023-06-23 12:45:00,60.72,60.75,60.72,60.73,1164.0,57.1028,57.131,57.1028,57.1122,1164.0
2023-06-23 12:50:00,60.73,60.74,60.71,60.72,1100.0,57.1122,57.1216,57.0934,57.1028,1100.0
2023-06-23 12:55:00,60.69,60.71,60.69,60.7,1336.0,57.0746,57.0934,57.0746,57.084,1336.0
2023-06-23 13:00:00,60.72,60.73,60.69,60.7,2772.0,57.1028,57.1122,57.0746,57.084,2772.0
2023-06-23 13:05:00,60.7,60.74,60.66,60.73,3683.0,57.084,57.1216,57.0464,57.1122,3683.0
2023-06-23 13:10:00,60.72,60.77,60.72,60.75,3817.0,57.1028,57.1498,57.1028,57.131,3817.0
2023-06-23 13:15:00,60.76,60.81,60.75,60.81,3162.0,57.1404,57.1874,57.131,57.1874,3162.0
2023-06-23 13:20:00,60.81,60.83,60.75,60.78,3644.0,57.1874,57.2062,57.131,57.1592,3644.0
2023-06-23 13:25:00,60.79,60.79,60.75,60.79,3371.0,57.1686,57.1686,57.131,57.1686,3371.0
2023-06-23 13:30:00,60.79,60.82,60.77,60.78,6036.0,57.1686,57.1968,57.1498,57.1592,6036.0
2023-06-23 13:35:00,60.78,60.81,60.78,60.8,3394.0,57.1592,57.1874,57.1592,57.178,3394.0
2023-06-23 13:40:00,60.81,60.82,60.73,60.73,4064.0,57.1874,57.1968,57.1122,57.1122,4064.0
2023-06-23 13:45:00,60.73,60.75,60.7,60.7,3053.0,57.1122,57.131,57.084,57.084,3053.0
2023-06-23 13:50:00,60.7,60.72,60.7,60.72,500.0,57.084,57.1028,57.084,57.1028,500.0
2023-06-23 13:55:00,60.73,60.75,60.72,60.72,1866.0,57.1122,57.131,57.1028,57.1028,1866.0
2023-06-23 14:00:00,60.73,60.75,60.7,60.71,2900.0,57.1122,57.131,57.084,57.0934,2900.0
2023-06-23 14:05:00,60.7,60.73,60.69,60.71,2756.0,57.084,57.1122,57.0746,57.0934,2756.0
2023-06-23 14:10:00,60.69,60.71,60.67,60.68,4283.0,57.0746,57.0934,57.0558,57.0652,4283.0
2023-06-23 14:15:00,60.68,60.74,60.67,60.7,9599.0,57.0652,57.1216,57.0558,57.084,9599.0
2023-06-23 14:20:00,60.7,60.73,60.68,60.72,5186.0,57.084,57.1122,57.0652,57.1028,5186.0
2023-06-23 14:25:00,60.72,60.72,60.64,60.68,4142.0,57.1028,57.1028,57.0276,57.0652,4142.0
2023-06-23 14:30:00,60.65,60.66,60.62,60.66,3000.0,57.037,57.0464,57.0087,57.0464,3000.0
2023-06-23 14:35:00,60.65,60.66,60.58,60.6,9040.0,57.037,57.0464,56.9711,56.9899,9040.0
2023-06-23 14:40:00,60.58,60.58,60.48,60.49,4216.0,56.9711,56.9711,56.8771,56.8865,4216.0
2023-06-23 14:45:00,60.48,60.5,60.41,60.43,10675.0,56.8771,56.8959,56.8113,56.8301,10675.0
2023-06-23 14:50:00,60.42,60.45,60.35,60.38,13113.0,56.8207,56.8489,56.7548,56.783,13113.0
2023-06-23 14:55:00,60.38,60.42,60.31,60.32,7428.0,56.783,56.8207,56.7172,56.7266,7428.0
2023-06-23 15:00:00,60.3,60.3,60.18,60.24,10124.0,56.7078,56.7078,56.595,56.6514,10124.0
2023-06-23 15:05:00,60.23,60.35,60.23,60.34,9004.0,56.642,56.7548,56.642,56.7454,9004.0
2023-06-23 15:10:00,60.37,60.4,60.35,60.38,6832.0,56.7736,56.8019,56.7548,56.783,6832.0
2023-06-23 15:15:00,60.38,60.39,60.36,60.37,6672.0,56.783,56.7924,56.7642,56.7736,6672.0
2023-06-23 15:20:00,60.38,60.39,60.3,60.3,9381.0,56.783,56.7924,56.7078,56.7078,9381.0
2023-06-23 15:25:00,60.3,60.35,60.27,60.32,9812.0,56.7078,56.7548,56.6796,56.7266,9812.0
2023-06-23 15:30:00,60.32,60.39,60.27,60.29,19561.0,56.7266,56.7924,56.6796,56.6984,19561.0
2023-06-23 15:35:00,60.3,60.36,60.29,60.3,11953.0,56.7078,56.7642,56.6984,56.7078,11953.0
2023-06-23 15:40:00,60.29,60.29,60.22,60.27,24218.0,56.6984,56.6984,56.6326,56.6796,24218.0
2023-06-23 15:45:00,60.28,60.3,60.22,60.28,26709.0,56.689,56.7078,56.6326,56.689,26709.0
2023-06-23 15:50:00,60.27,60.53,60.25,60.47,53969.0,56.6796,56.9241,56.6608,56.8677,53969.0
2023-06-23 15:55:00,60.47,60.54,60.31,60.32,111561.0,56.8677,56.9335,56.7172,56.7266,111561.0
2023-06-26 09:30:00,60.44,60.64,60.32,60.56,9984.0,56.8395,57.0276,56.7266,56.9523,9984.0
2023-06-26 09:35:00,60.55,60.75,60.55,60.65,5217.0,56.9429,57.131,56.9429,57.037,5217.0
2023-06-26 09:40:00,60.68,60.72,60.64,60.7,3895.0,57.0652,57.1028,57.0276,57.084,3895.0
2023-06-26 09:45:00,60.73,60.83,60.73,60.8,3312.0,57.1122,57.2062,57.1122,57.178,3312.0
2023-06-26 09:50:00,60.78,60.97,60.77,60.87,1864.0,57.1592,57.3379,57.1498,57.2439,1864.0
2023-06-26 09:55:00,60.93,60.94,60.83,60.9,6163.0,57.3003,57.3097,57.2062,57.2721,6163.0
2023-06-26 10:00:00,60.9,60.98,60.82,60.83,3393.0,57.2721,57.3473,57.1968,57.2062,3393.0
2023-06-26 10:05:00,60.82,61.0,60.82,60.82,5850.0,57.1968,57.3661,57.1968,57.1968,5850.0
2023-06-26 10:10:00,60.8,60.86,60.75,60.86,3050.0,57.178,57.2344,57.131,57.2344,3050.0
2023-06-26 10:15:00,60.88,60.91,60.75,60.75,3003.0,57.2533,57.2815,57.131,57.131,3003.0
2023-06-26 10:20:00,60.73,60.73,60.62,60.69,3600.0,57.1122,57.1122,57.0087,57.0746,3600.0
2023-06-26 10:25:00,60.68,60.8,60.67,60.72,6119.0,57.0652,57.178,57.0558,57.1028,6119.0
2023-06-26 10:30:00,60.73,60.74,60.58,60.65,3630.0,57.1122,57.1216,56.9711,57.037,3630.0
2023-06-26 10:35:00,60.66,60.67,60.51,60.51,4473.0,57.0464,57.0558,56.9053,56.9053,4473.0
2023-06-26 10:40:00,60.46,60.48,60.42,60.48,3711.0,56.8583,56.8771,56.8207,56.8771,3711.0
2023-06-26 10:45:00,60.45,60.55,60.45,60.55,5710.0,56.8489,56.9429,56.8489,56.9429,5710.0
2023-06-26 10:50:00,60.54,60.58,60.36,60.38,6698.0,56.9335,56.9711,56.7642,56.783,6698.0
2023-06-26 10:55:00,60.38,60.43,60.27,60.43,6397.0,56.783,56.8301,56.6796,56.8301,6397.0
2023-06-26 11:00:00,60.42,60.47,60.34,60.47,14046.0,56.8207,56.8677,56.7454,56.8677,14046.0
2023-06-26 11:05:00,60.45,60.48,60.37,60.38,12681.0,56.8489,56.8771,56.7736,56.783,12681.0
2023-06-26 11:10:00,60.38,60.49,60.36,60.48,27653.0,56.783,56.8865,56.7642,56.8771,27653.0
2023-06-26 11:15:00,60.52,60.55,60.45,60.55,14230.0,56.9147,56.9429,56.8489,56.9429,14230.0
2023-06-26 11:20:00,60.53,60.53,60.44,60.48,8331.0,56.9241,56.9241,56.8395,56.8771,8331.0
2023-06-26 11:25:00,60.47,60.49,60.45,60.47,3948.0,56.8677,56.8865,56.8489,56.8677,3948.0
2023-06-26 11:30:00,60.48,60.53,60.48,60.5,3815.0,56.8771,56.9241,56.8771,56.8959,3815.0
2023-06-26 11:35:00,60.5,60.51,60.38,60.39,5730.0,56.8959,56.9053,56.783,56.7924,5730.0
2023-06-26 11:40:00,60.37,60.47,60.36,60.44,9764.0,56.7736,56.8677,56.7642,56.8395,9764.0
2023-06-26 11:45:00,60.48,60.63,60.47,60.62,7729.0,56.8771,57.0181,56.8677,57.0087,7729.0
2023-06-26 11:50:00,60.63,60.67,60.6,60.67,5510.0,57.0181,57.0558,56.9899,57.0558,5510.0
2023-06-26 11:55:00,60.66,60.81,60.65,60.8,5801.0,57.0464,57.1874,57.037,57.178,5801.0
2023-06-26 12:00:00,60.8,60.81,60.7,60.75,8164.0,57.178,57.1874,57.084,57.131,8164.0
2023-06-26 12:05:00,60.75,60.75,60.57,60.58,11209.0,57.131,57.131,56.9617,56.9711,11209.0
2023-06-26 12:10:00,60.55,60.85,60.54,60.84,17140.0,56.9429,57.225,56.9335,57.2156,17140.0
2023-06-26 12:15:00,60.85,60.88,60.79,60.8,12095.0,57.225,57.2533,57.1686,57.178,12095.0
2023-06-26 12:20:00,60.8,60.93,60.79,60.88,5595.0,57.178,57.3003,57.1686,57.2533,5595.0
2023-06-26 12:25:00,60.87,61.02,60.87,61.02,20660.0,57.2439,57.3849,57.2439,57.3849,20660.0
2023-06-26 12:30:00,61.01,61.06,60.97,61.05,20778.0,57.3755,57.4225,57.3379,57.4131,20778.0
2023-06-26 12:35:00,61.08,61.18,61.03,61.04,22918.0,57.4413,57.5354,57.3943,57.4037,22918.0
2023-06-26 12:40:00,61.03,61.03,60.89,60.9,6239.0,57.3943,57.3943,57.2627,57.2721,6239.0
2023-06-26 12:45:00,60.9,60.96,60.89,60.92,3444.0,57.2721,57.3285,57.2627,57.2909,3444.0
2023-06-26 12:50:00,60.91,60.94,60.85,60.85,4068.0,57.2815,57.3097,57.225,57.225,4068.0
2023-06-26 12:55:00,60.86,60.89,60.81,60.87,5978.0,57.2344,57.2627,57.1874,57.2439,5978.0
2023-06-26 13:00:00,60.89,60.89,60.85,60.86,4134.0,57.2627,57.2627,57.225,57.2344,4134.0
2023-06-26 13:05:00,60.87,60.92,60.85,60.89,4930.0,57.2439,57.2909,57.225,57.2627,4930.0
2023-06-26 13:10:00,60.88,60.94,60.87,60.94,4212.0,57.2533,57.3097,57.2439,57.3097,4212.0
2023-06-26 13:15:00,60.94,61.0,60.91,60.94,9763.0,57.3097,57.3661,57.2815,57.3097,9763.0
2023-06-26 13:20:00,60.95,60.95,60.9,60.9,1800.0,57.3191,57.3191,57.2721,57.2721,1800.0
2023-06-26 13:25:00,60.86,61.01,60.84,60.97,14131.0,57.2344,57.3755,57.2156,57.3379,14131.0
2023-06-26 13:30:00,60.98,61.01,60.94,60.98,3885.0,57.3473,57.3755,57.3097,57.3473,3885.0
2023-06-26 13:35:00,60.99,61.0,60.95,61.0,4868.0,57.3567,57.3661,57.3191,57.3661,4868.0
2023-06-26 13:40:00,61.01,61.08,61.01,61.07,8845.0,57.3755,57.4413,57.3755,57.4319,8845.0
2023-06-26 13:45:00,61.08,61.12,61.05,61.07,5111.0,57.4413,57.479,57.4131,57.4319,5111.0
2023-06-26 13:50:00,61.08,61.08,60.92,60.92,2748.0,57.4413,57.4413,57.2909,57.2909,2748.0
2023-06-26 13:55:00,60.92,60.96,60.9,60.96,4300.0,57.2909,57.3285,57.2721,57.3285,4300.0
2023-06-26 14:00:00,60.94,61.0,60.89,60.98,16304.0,57.3097,57.3661,57.2627,57.3473,16304.0
2023-06-26 14:05:00,61.0,61.01,60.96,61.01,4478.0,57.3661,57.3755,57.3285,57.3755,4478.0
2023-06-26 14:10:00,61.01,61.01,60.97,61.0,4100.0,57.3755,57.3755,57.3379,57.3661,4100.0
2023-06-26 14:15:00,60.98,60.98,60.86,60.86,10156.0,57.3473,57.3473,57.2344,57.2344,10156.0
2023-06-26 14:20:00,60.86,60.89,60.83,60.86,6245.0,57.2344,57.2627,57.2062,57.2344,6245.0
2023-06-26 14:25:00,60.86,60.97,60.86,60.95,6196.0,57.2344,57.3379,57.2344,57.3191,6196.0
2023-06-26 14:30:00,60.96,60.99,60.94,60.99,34061.0,57.3285,57.3567,57.3097,57.3567,34061.0
2023-06-26 14:35:00,60.98,60.99,60.89,60.99,6851.0,57.3473,57.3567,57.2627,57.3567,6851.0
2023-06-26 14:40:00,60.96,60.96,60.9,60.9,4776.0,57.3285,57.3285,57.2721,57.2721,4776.0
2023-06-26 14:45:00,60.91,60.91,60.86,60.89,4899.0,57.2815,57.2815,57.2344,57.2627,4899.0
2023-06-26 14:50:00,60.88,60.89,60.81,60.84,5014.0,57.2533,57.2627,57.1874,57.2156,5014.0
2023-06-26 14:55:00,60.84,60.85,60.8,60.85,8474.0,57.2156,57.225,57.178,57.225,8474.0
2023-06-26 15:00:00,60.85,60.9,60.85,60.9,6240.0,57.225,57.2721,57.225,57.2721,6240.0
2023-06-26 15:05:00,60.91,60.92,60.89,60.9,5595.0,57.2815,57.2909,57.2627,57.2721,5595.0
2023-06-26 15:10:00,60.91,60.91,60.88,60.9,5823.0,57.2815,57.2815,57.2533,57.2721,5823.0
2023-06-26 15:15:00,60.91,60.91,60.85,60.88,9120.0,57.2815,57.2815,57.225,57.2533,9120.0
2023-06-26 15:20:00,60.89,60.93,60.82,60.87,9609.0,57.2627,57.3003,57.1968,57.2439,9609.0
2023-06-26 15:25:00,60.88,60.88,60.79,60.79,6711.0,57.2533,57.2533,57.1686,57.1686,6711.0
2023-06-26 15:30:00,60.79,60.81,60.74,60.75,16865.0,57.1686,57.1874,57.1216,57.131,16865.0
2023-06-26 15:35:00,60.76,60.79,60.74,60.77,8889.0,57.1404,57.1686,57.1216,57.1498,8889.0
2023-06-26 15:40:00,60.76,60.76,60.56,60.57,13803.0,57.1404,57.1404,56.9523,56.9617,13803.0
2023-06-26 15:45:00,60.56,60.56,60.49,60.51,19454.0,56.9523,56.9523,56.8865,56.9053,19454.0
2023-06-26 15:50:00,60.42,60.49,60.39,60.4,49422.0,56.8207,56.8865,56.7924,56.8019,49422.0
2023-06-26 15:55:00,60.4,60.55,60.4,60.55,128404.0,56.8019,56.9429,56.8019,56.9429,128404.0
2023-06-27 09:30:00,60.83,60.83,60.22,60.29,23684.0,57.2062,57.2062,56.6326,56.6984,23684.0
2023-06-27 09:35:00,60.42,60.53,60.34,60.41,14218.0,56.8207,56.9241,56.7454,56.8113,14218.0
2023-06-27 09:40:00,60.38,60.78,60.36,60.75,225243.0,56.783,57.1592,56.7642,57.131,225243.0
2023-06-27 09:45:00,60.82,60.82,60.17,60.35,8480.0,57.1968,57.1968,56.5856,56.7548,8480.0
2023-06-27 09:50:00,60.33,60.33,60.01,60.01,6811.0,56.736,56.736,56.4351,56.4351,6811.0
2023-06-27 09:55:00,60.01,60.33,60.0,60.32,8590.0,56.4351,56.736,56.4257,56.7266,8590.0
2023-06-27 10:00:00,60.32,60.4,60.21,60.3,6640.0,56.7266,56.8019,56.6232,56.7078,6640.0
2023-06-27 10:05:00,60.27,60.27,60.11,60.14,6371.0,56.6796,56.6796,56.5291,56.5573,6371.0
2023-06-27 10:10:00,60.12,60.22,60.02,60.14,10555.0,56.5385,56.6326,56.4445,56.5573,10555.0
2023-06-27 10:15:00,60.17,60.43,60.17,60.19,12849.0,56.5856,56.8301,56.5856,56.6044,12849.0
2023-06-27 10:20:00,60.21,60.39,60.18,60.33,4138.0,56.6232,56.7924,56.595,56.736,4138.0
2023-06-27 10:25:00,60.29,60.36,60.22,60.24,6747.0,56.6984,56.7642,56.6326,56.6514,6747.0
2023-06-27 10:30:00,60.25,60.32,60.24,60.3,15602.0,56.6608,56.7266,56.6514,56.7078,15602.0
2023-06-27 10:35:00,60.29,60.41,60.29,60.37,11987.0,56.6984,56.8113,56.6984,56.7736,11987.0
2023-06-27 10:40:00,60.36,60.57,60.35,60.57,58174.0,56.7642,56.9617,56.7548,56.9617,58174.0
2023-06-27 10:45:00,60.58,60.95,60.58,60.88,15591.0,56.9711,57.3191,56.9711,57.2533,15591.0
2023-06-27 10:50:00,60.87,61.11,60.87,61.08,19882.0,57.2439,57.4696,57.2439,57.4413,19882.0
2023-06-27 10:55:00,61.05,61.1,60.88,60.95,10893.0,57.4131,57.4602,57.2533,57.3191,10893.0
2023-06-27 11:00:00,60.96,60.98,60.86,60.87,7072.0,57.3285,57.3473,57.2344,57.2439,7072.0
2023-06-27 11:05:00,60.87,60.97,60.8,60.97,8264.0,57.2439,57.3379,57.178,57.3379,8264.0
2023-06-27 11:10:00,60.98,61.02,60.81,60.88,12082.0,57.3473,57.3849,57.1874,57.2533,12082.0
2023-06-27 11:15:00,60.85,60.97,60.81,60.97,7737.0,57.225,57.3379,57.1874,57.3379,7737.0
2023-06-27 11:20:00,60.95,60.95,60.79,60.79,10173.0,57.3191,57.3191,57.1686,57.1686,10173.0
2023-06-27 11:25:00,60.8,60.92,60.75,60.91,5354.0,57.178,57.2909,57.131,57.2815,5354.0
2023-06-27 11:30:00,60.92,60.99,60.9,60.97,9753.0,57.2909,57.3567,57.2721,57.3379,9753.0
2023-06-27 11:35:00,60.96,61.05,60.91,61.01,6335.0,57.3285,57.4131,57.2815,57.3755,6335.0
2023-06-27 11:40:00,61.0,61.14,61.0,61.05,7070.0,57.3661,57.4978,57.3661,57.4131,7070.0
2023-06-27 11:45:00,61.05,61.18,61.03,61.13,12372.0,57.4131,57.5354,57.3943,57.4884,12372.0
2023-06-27 11:50:00,61.13,61.32,61.13,61.3,10608.0,57.4884,57.667,57.4884,57.6482,10608.0
2023-06-27 11:55:00,61.3,61.34,61.25,61.3,8579.0,57.6482,57.6859,57.6012,57.6482,8579.0
2023-06-27 12:00:00,61.3,61.43,61.3,61.38,23182.0,57.6482,57.7705,57.6482,57.7235,23182.0
2023-06-27 12:05:00,61.38,61.56,61.34,61.56,16356.0,57.7235,57.8927,57.6859,57.8927,16356.0
2023-06-27 12:10:00,61.54,61.63,61.5,61.61,14605.0,57.8739,57.9586,57.8363,57.9398,14605.0
2023-06-27 12:15:00,61.61,61.62,61.52,61.55,13204.0,57.9398,57.9492,57.8551,57.8833,13204.0
2023-06-27 12:20:00,61.55,61.88,61.52,61.78,128264.0,57.8833,58.1937,57.8551,58.0996,128264.0
2023-06-27 12:25:00,61.76,61.81,61.67,61.75,15460.0,58.0808,58.1279,57.9962,58.0714,15460.0
2023-06-27 12:30:00,61.75,61.77,61.67,61.75,9490.0,58.0714,58.0902,57.9962,58.0714,9490.0
2023-06-27 12:35:00,61.72,61.83,61.7,61.73,4514.0,58.0432,58.1467,58.0244,58.0526,4514.0
2023-06-27 12:40:00,61.74,61.89,61.74,61.88,10544.0,58.062,58.2031,58.062,58.1937,10544.0
2023-06-27 12:45:00,61.88,61.97,61.85,61.97,8809.0,58.1937,58.2783,58.1655,58.2783,8809.0
2023-06-27 12:50:00,61.96,61.96,61.86,61.87,6890.0,58.2689,58.2689,58.1749,58.1843,6890.0
2023-06-27 12:55:00,61.87,61.97,61.86,61.97,12623.0,58.1843,58.2783,58.1749,58.2783,12623.0
2023-06-27 13:00:00,61.98,62.06,61.92,62.04,28816.0,58.2877,58.363,58.2313,58.3442,28816.0
2023-06-27 13:05:00,62.05,62.11,62.0,62.04,15354.0,58.3536,58.41,58.3065,58.3442,15354.0
2023-06-27 13:10:00,62.04,62.1,62.03,62.03,10560.0,58.3442,58.4006,58.3347,58.3347,10560.0
2023-06-27 13:15:00,62.05,62.15,62.01,62.12,8215.0,58.3536,58.4476,58.3159,58.4194,8215.0
2023-06-27 13:20:00,62.1,62.14,62.04,62.11,13046.0,58.4006,58.4382,58.3442,58.41,13046.0
2023-06-27 13:25:00,62.11,62.14,62.07,62.08,6202.0,58.41,58.4382,58.3724,58.3818,6202.0
2023-06-27 13:30:00,62.09,62.13,62.03,62.05,30337.0,58.3912,58.4288,58.3347,58.3536,30337.0
2023-06-27 13:35:00,62.07,62.15,62.05,62.1,15075.0,58.3724,58.4476,58.3536,58.4006,15075.0
2023-06-27 13:40:00,62.11,62.14,62.08,62.12,15250.0,58.41,58.4382,58.3818,58.4194,15250.0
2023-06-27 13:45:00,62.13,62.16,62.12,62.12,15194.0,58.4288,58.457,58.4194,58.4194,15194.0
2023-06-27 13:50:00,62.12,62.27,62.12,62.26,10541.0,58.4194,58.5605,58.4194,58.551,10541.0
2023-06-27 13:55:00,62.27,62.28,62.15,62.18,10028.0,58.5605,58.5699,58.4476,58.4758,10028.0
2023-06-27 14:00:00,62.18,62.23,62.16,62.2,7935.0,58.4758,58.5228,58.457,58.4946,7935.0
2023-06-27 14:05:00,62.19,62.22,62.17,62.19,10482.0,58.4852,58.5134,58.4664,58.4852,10482.0
2023-06-27 14:10:00,62.2,62.32,62.2,62.28,9549.0,58.4946,58.6075,58.4946,58.5699,9549.0
2023-06-27 14:15:00,62.28,62.28,62.19,62.2,6675.0,58.5699,58.5699,58.4852,58.4946,6675.0
2023-06-27 14:20:00,62.22,62.26,62.19,62.24,11175.0,58.5134,58.551,58.4852,58.5322,11175.0
2023-06-27 14:25:00,62.24,62.25,62.19,62.22,8352.0,58.5322,58.5416,58.4852,58.5134,8352.0
2023-06-27 14:30:00,62.23,62.27,62.2,62.22,11598.0,58.5228,58.5605,58.4946,58.5134,11598.0
2023-06-27 14:35:00,62.23,62.3,62.2,62.29,10748.0,58.5228,58.5887,58.4946,58.5793,10748.0
2023-06-27 14:40:00,62.29,62.29,62.19,62.25,22723.0,58.5793,58.5793,58.4852,58.5416,22723.0
2023-06-27 14:45:00,62.26,62.26,62.21,62.22,8666.0,58.551,58.551,58.504,58.5134,8666.0
2023-06-27 14:50:00,62.21,62.25,62.2,62.21,4473.0,58.504,58.5416,58.4946,58.504,4473.0
2023-06-27 14:55:00,62.21,62.21,61.97,61.97,58612.0,58.504,58.504,58.2783,58.2783,58612.0
2023-06-27 15:00:00,61.98,62.11,61.97,62.01,10776.0,58.2877,58.41,58.2783,58.3159,10776.0
2023-06-27 15:05:00,62.01,62.07,62.01,62.02,8738.0,58.3159,58.3724,58.3159,58.3253,8738.0
2023-06-27 15:10:00,62.02,62.05,61.91,61.99,12885.0,58.3253,58.3536,58.2219,58.2971,12885.0
2023-06-27 15:15:00,62.0,62.02,61.94,61.95,10797.0,58.3065,58.3253,58.2501,58.2595,10797.0
2023-06-27 15:20:00,61.97,61.98,61.89,61.94,12661.0,58.2783,58.2877,58.2031,58.2501,12661.0
2023-06-27 15:25:00,61.95,62.03,61.93,62.03,10530.0,58.2595,58.3347,58.2407,58.3347,10530.0
2023-06-27 15:30:00,62.04,62.09,61.96,61.98,22126.0,58.3442,58.3912,58.2689,58.2877,22126.0
2023-06-27 15:35:00,61.97,62.0,61.9,61.9,19296.0,58.2783,58.3065,58.2125,58.2125,19296.0
2023-06-27 15:40:00,61.92,61.99,61.92,61.99,19406.0,58.2313,58.2971,58.2313,58.2971,19406.0
2023-06-27 15:45:00,61.98,62.06,61.97,62.02,18788.0,58.2877,58.363,58.2783,58.3253,18788.0
2023-06-27 15:50:00,62.02,62.03,61.9,61.97,42158.0,58.3253,58.3347,58.2125,58.2783,42158.0
2023-06-27 15:55:00,61.96,62.17,61.96,62.11,137757.0,58.2689,58.4664,58.2689,58.41,137757.0
2023-06-28 09:30:00,61.79,61.96,61.5,61.57,21393.0,58.109,58.2689,57.8363,57.9022,21393.0
2023-06-28 09:35:00,61.59,61.59,61.38,61.38,5300.0,57.921,57.921,57.7235,57.7235,5300.0
2023-06-28 09:40:00,61.43,61.55,61.43,61.53,3602.0,57.7705,57.8833,57.7705,57.8645,3602.0
2023-06-28 09:45:00,61.4,61.4,61.15,61.23,9446.0,57.7423,57.7423,57.5072,57.5824,9446.0
2023-06-28 09:50:00,61.24,61.37,61.15,61.34,6918.0,57.5918,57.7141,57.5072,57.6859,6918.0
2023-06-28 09:55:00,61.35,61.45,61.27,61.45,7178.0,57.6953,57.7893,57.62,57.7893,7178.0
2023-06-28 10:00:00,61.44,61.45,61.26,61.4,10306.0,57.7799,57.7893,57.6106,57.7423,10306.0
2023-06-28 10:05:00,61.41,61.51,61.34,61.34,7599.0,57.7517,57.8457,57.6859,57.6859,7599.0
2023-06-28 10:10:00,61.34,61.44,61.24,61.27,7562.0,57.6859,57.7799,57.5918,57.62,7562.0
2023-06-28 10:15:00,61.29,61.35,61.2,61.33,5498.0,57.6388,57.6953,57.5542,57.6764,5498.0
2023-06-28 10:20:00,61.35,61.4,61.18,61.18,4089.0,57.6953,57.7423,57.5354,57.5354,4089.0
2023-06-28 10:25:00,61.17,61.33,61.16,61.27,8183.0,57.526,57.6764,57.5166,57.62,8183.0
2023-06-28 10:30:00,61.27,61.41,61.26,61.39,8178.0,57.62,57.7517,57.6106,57.7329,8178.0
2023-06-28 10:35:00,61.41,61.42,61.26,61.27,9136.0,57.7517,57.7611,57.6106,57.62,9136.0
2023-06-28 10:40:00,61.26,61.43,61.23,61.41,12933.0,57.6106,57.7705,57.5824,57.7517,12933.0
2023-06-28 10:45:00,61.4,61.4,61.23,61.27,8983.0,57.7423,57.7423,57.5824,57.62,8983.0
2023-06-28 10:50:00,61.28,61.33,61.24,61.3,5082.0,57.6294,57.6764,57.5918,57.6482,5082.0
2023-06-28 10:55:00,61.3,61.43,61.16,61.16,19674.0,57.6482,57.7705,57.5166,57.5166,19674.0
2023-06-28 11:00:00,61.15,61.17,61.08,61.15,7390.0,57.5072,57.526,57.4413,57.5072,7390.0
2023-06-28 11:05:00,61.15,61.19,61.1,61.16,10658.0,57.5072,57.5448,57.4602,57.5166,10658.0
2023-06-28 11:10:00,61.14,61.19,60.99,61.0,6581.0,57.4978,57.5448,57.3567,57.3661,6581.0
2023-06-28 11:15:00,60.94,61.04,60.9,61.04,6641.0,57.3097,57.4037,57.2721,57.4037,6641.0
2023-06-28 11:20:00,61.03,61.15,61.0,61.11,14793.0,57.3943,57.5072,57.3661,57.4696,14793.0
2023-06-28 11:25:00,61.1,61.2,61.1,61.13,4969.0,57.4602,57.5542,57.4602,57.4884,4969.0
2023-06-28 11:30:00,61.15,61.24,61.1,61.23,4525.0,57.5072,57.5918,57.4602,57.5824,4525.0
2023-06-28 11:35:00,61.27,61.37,61.26,61.37,4530.0,57.62,57.7141,57.6106,57.7141,4530.0
2023-06-28 11:40:00,61.39,61.41,61.3,61.39,9858.0,57.7329,57.7517,57.6482,57.7329,9858.0
2023-06-28 11:45:00,61.36,61.38,61.32,61.32,4235.0,57.7047,57.7235,57.667,57.667,4235.0
2023-06-28 11:50:00,61.32,61.33,61.15,61.15,8388.0,57.667,57.6764,57.5072,57.5072,8388.0
2023-06-28 11:55:00,61.13,61.3,61.13,61.29,17525.0,57.4884,57.6482,57.4884,57.6388,17525.0
2023-06-28 12:00:00,61.29,61.37,61.27,61.34,17517.0,57.6388,57.7141,57.62,57.6859,17517.0
2023-06-28 12:05:00,61.34,61.35,61.23,61.3,11042.0,57.6859,57.6953,57.5824,57.6482,11042.0
2023-06-28 12:10:00,61.31,61.49,61.31,61.47,23681.0,57.6576,57.8269,57.6576,57.8081,23681.0
2023-06-28 12:15:00,61.48,61.61,61.47,61.6,17663.0,57.8175,57.9398,57.8081,57.9304,17663.0
2023-06-28 12:20:00,61.61,61.63,61.51,61.51,54066.0,57.9398,57.9586,57.8457,57.8457,54066.0
2023-06-28 12:25:00,61.49,61.52,61.37,61.4,11171.0,57.8269,57.8551,57.7141,57.7423,11171.0
2023-06-28 12:30:00,61.4,61.4,61.31,61.34,10551.0,57.7423,57.7423,57.6576,57.6859,10551.0
2023-06-28 12:35:00,61.32,61.33,61.16,61.17,14791.0,57.667,57.6764,57.5166,57.526,14791.0
2023-06-28 12:40:00,61.17,61.18,60.92,60.92,6748.0,57.526,57.5354,57.2909,57.2909,6748.0
2023-06-28 12:45:00,60.93,61.03,60.86,60.87,10835.0,57.3003,57.3943,57.2344,57.2439,10835.0
2023-06-28 12:50:00,60.87,60.88,60.7,60.76,10003.0,57.2439,57.2533,57.084,57.1404,10003.0
2023-06-28 12:55:00,60.74,60.82,60.69,60.76,6479.0,57.1216,57.1968,57.0746,57.1404,6479.0
2023-06-28 13:00:00,60.77,60.77,60.65,60.7,8523.0,57.1498,57.1498,57.037,57.084,8523.0
2023-06-28 13:05:00,60.71,60.86,60.71,60.86,14317.0,57.0934,57.2344,57.0934,57.2344,14317.0
2023-06-28 13:10:00,60.84,60.9,60.8,60.9,8636.0,57.2156,57.2721,57.178,57.2721,8636.0
2023-06-28 13:15:00,60.92,61.03,60.91,61.03,12344.0,57.2909,57.3943,57.2815,57.3943,12344.0
2023-06-28 13:20:00,61.02,61.16,61.01,61.14,7257.0,57.3849,57.5166,57.3755,57.4978,7257.0
2023-06-28 13:25:00,61.14,61.22,61.11,61.2,6861.0,57.4978,57.573,57.4696,57.5542,6861.0
2023-06-28 13:30:00,61.21,61.26,61.16,61.17,10974.0,57.5636,57.6106,57.5166,57.526,10974.0
2023-06-28 13:35:00,61.17,61.23,61.17,61.22,13250.0,57.526,57.5824,57.526,57.573,13250.0
2023-06-28 13:40:00,61.21,61.27,61.19,61.24,6402.0,57.5636,57.62,57.5448,57.5918,6402.0
2023-06-28 13:45:00,61.23,61.25,61.18,61.19,5283.0,57.5824,57.6012,57.5354,57.5448,5283.0
2023-06-28 13:50:00,61.19,61.24,61.18,61.22,12019.0,57.5448,57.5918,57.5354,57.573,12019.0
2023-06-28 13:55:00,61.23,61.25,61.16,61.23,15088.0,57.5824,57.6012,57.5166,57.5824,15088.0
2023-06-28 14:00:00,61.22,61.33,61.22,61.29,9952.0,57.573,57.6764,57.573,57.6388,9952.0
2023-06-28 14:05:00,61.29,61.3,61.25,61.29,5146.0,57.6388,57.6482,57.6012,57.6388,5146.0
2023-06-28 14:10:00,61.28,61.3,61.25,61.26,8324.0,57.6294,57.6482,57.6012,57.6106,8324.0
2023-06-28 14:15:00,61.28,61.3,61.24,61.29,10089.0,57.6294,57.6482,57.5918,57.6388,10089.0
2023-06-28 14:20:00,61.29,61.33,61.29,61.31,6233.0,57.6388,57.6764,57.6388,57.6576,6233.0
2023-06-28 14:25:00,61.32,61.35,61.27,61.33,7495.0,57.667,57.6953,57.62,57.6764,7495.0
2023-06-28 14:30:00,61.33,61.37,61.32,61.36,11103.0,57.6764,57.7141,57.667,57.7047,11103.0
2023-06-28 14:35:00,61.37,61.41,61.36,61.36,14771.0,57.7141,57.7517,57.7047,57.7047,14771.0
2023-06-28 14:40:00,61.33,61.48,61.32,61.47,12744.0,57.6764,57.8175,57.667,57.8081,12744.0
2023-06-28 14:45:00,61.47,61.48,61.41,61.47,17860.0,57.8081,57.8175,57.7517,57.8081,17860.0
2023-06-28 14:50:00,61.48,61.61,61.47,61.61,17041.0,57.8175,57.9398,57.8081,57.9398,17041.0
2023-06-28 14:55:00,61.62,61.65,61.56,61.61,19651.0,57.9492,57.9774,57.8927,57.9398,19651.0
2023-06-28 15:00:00,61.61,61.67,61.44,61.46,33036.0,57.9398,57.9962,57.7799,57.7987,33036.0
2023-06-28 15:05:00,61.44,61.44,61.32,61.39,9664.0,57.7799,57.7799,57.667,57.7329,9664.0
2023-06-28 15:10:00,61.4,61.47,61.37,61.41,10673.0,57.7423,57.8081,57.7141,57.7517,10673.0
2023-06-28 15:15:00,61.4,61.45,61.34,61.44,17108.0,57.7423,57.7893,57.6859,57.7799,17108.0
2023-06-28 15:20:00,61.45,61.51,61.43,61.5,7252.0,57.7893,57.8457,57.7705,57.8363,7252.0
2023-06-28 15:25:00,61.51,61.51,61.37,61.38,13860.0,57.8457,57.8457,57.7141,57.7235,13860.0
2023-06-28 15:30:00,61.37,61.4,61.35,61.36,15173.0,57.7141,57.7423,57.6953,57.7047,15173.0
2023-06-28 15:35:00,61.36,61.49,61.35,61.48,13934.0,57.7047,57.8269,57.6953,57.8175,13934.0
2023-06-28 15:40:00,61.48,61.57,61.48,61.51,16797.0,57.8175,57.9022,57.8175,57.8457,16797.0
2023-06-28 15:45:00,61.5,61.53,61.47,61.53,26737.0,57.8363,57.8645,57.8081,57.8645,26737.0
2023-06-28 15:50:00,61.52,61.62,61.45,61.55,72002.0,57.8551,57.9492,57.7893,57.8833,72002.0
2023-06-28 15:55:00,61.54,61.63,61.52,61.62,143137.0,57.8739,57.9586,57.8551,57.9492,143137.0
2023-06-29 09:30:00,61.72,61.84,61.51,61.58,17284.0,58.0432,58.1561,57.8457,57.9116,17284.0
2023-06-29 09:35:00,61.51,61.68,61.4,61.68,7087.0,57.8457,58.0056,57.7423,58.0056,7087.0
2023-06-29 09:40:00,61.73,61.82,61.57,61.75,6027.0,58.0526,58.1373,57.9022,58.0714,6027.0
2023-06-29 09:45:00,61.78,62.03,61.73,62.03,13835.0,58.0996,58.3347,58.0526,58.3347,13835.0
2023-06-29 09:50:00,62.03,62.11,61.87,61.9,8600.0,58.3347,58.41,58.1843,58.2125,8600.0
2023-06-29 09:55:00,61.93,61.98,61.82,61.89,18958.0,58.2407,58.2877,58.1373,58.2031,18958.0
2023-06-29 10:00:00,61.93,62.13,61.91,62.12,4548.0,58.2407,58.4288,58.2219,58.4194,4548.0
2023-06-29 10:05:00,62.12,62.17,61.87,61.99,15454.0,58.4194,58.4664,58.1843,58.2971,15454.0
2023-06-29 10:10:00,62.01,62.03,61.85,62.03,7702.0,58.3159,58.3347,58.1655,58.3347,7702.0
2023-06-29 10:15:00,62.02,62.16,62.0,62.15,6954.0,58.3253,58.457,58.3065,58.4476,6954.0
2023-06-29 10:20:00,62.19,62.23,61.98,61.98,11544.0,58.4852,58.5228,58.2877,58.2877,11544.0
2023-06-29 10:25:00,61.95,62.04,61.92,62.0,4023.0,58.2595,58.3442,58.2313,58.3065,4023.0
2023-06-29 10:30:00,62.0,62.02,61.9,62.01,6899.0,58.3065,58.3253,58.2125,58.3159,6899.0
2023-06-29 10:35:00,62.02,62.02,61.88,61.89,6430.0,58.3253,58.3253,58.1937,58.2031,6430.0
2023-06-29 10:40:00,61.86,61.94,61.84,61.86,10178.0,58.1749,58.2501,58.1561,58.1749,10178.0
2023-06-29 10:45:00,61.9,61.95,61.82,61.95,8407.0,58.2125,58.2595,58.1373,58.2595,8407.0
2023-06-29 10:50:00,61.97,61.97,61.87,61.91,1589.0,58.2783,58.2783,58.1843,58.2219,1589.0
2023-06-29 10:55:00,61.93,62.09,61.93,62.07,2576.0,58.2407,58.3912,58.2407,58.3724,2576.0
2023-06-29 11:00:00,62.07,62.25,62.07,62.25,4750.0,58.3724,58.5416,58.3724,58.5416,4750.0
2023-06-29 11:05:00,62.22,62.34,62.22,62.3,5637.0,58.5134,58.6263,58.5134,58.5887,5637.0
2023-06-29 11:10:00,62.28,62.46,62.27,62.42,9067.0,58.5699,58.7391,58.5605,58.7015,9067.0
2023-06-29 11:15:00,62.42,62.53,62.42,62.45,6453.0,58.7015,58.805,58.7015,58.7297,6453.0
2023-06-29 11:20:00,62.45,62.5,62.41,62.46,5693.0,58.7297,58.7767,58.6921,58.7391,5693.0
2023-06-29 11:25:00,62.46,62.5,62.41,62.49,7079.0,58.7391,58.7767,58.6921,58.7673,7079.0
2023-06-29 11:30:00,62.51,62.56,62.42,62.42,11222.0,58.7862,58.8332,58.7015,58.7015,11222.0
2023-06-29 11:35:00,62.43,62.48,62.38,62.45,7057.0,58.7109,58.7579,58.6639,58.7297,7057.0
2023-06-29 11:40:00,62.46,62.5,62.38,62.42,7716.0,58.7391,58.7767,58.6639,58.7015,7716.0
2023-06-29 11:45:00,62.4,62.5,62.4,62.48,3854.0,58.6827,58.7767,58.6827,58.7579,3854.0
2023-06-29 11:50:00,62.49,62.54,62.47,62.54,3129.0,58.7673,58.8144,58.7485,58.8144,3129.0
2023-06-29 11:55:00,62.54,62.55,62.45,62.48,4921.0,58.8144,58.8238,58.7297,58.7579,4921.0
2023-06-29 12:00:00,62.49,62.52,62.4,62.41,6699.0,58.7673,58.7956,58.6827,58.6921,6699.0
2023-06-29 12:05:00,62.41,62.41,62.27,62.34,12561.0,58.6921,58.6921,58.5605,58.6263,12561.0
2023-06-29 12:10:00,62.36,62.36,62.14,62.15,11323.0,58.6451,58.6451,58.4382,58.4476,11323.0
2023-06-29 12:15:00,62.17,62.19,62.14,62.17,12172.0,58.4664,58.4852,58.4382,58.4664,12172.0
2023-06-29 12:20:00,62.15,62.22,62.08,62.12,8227.0,58.4476,58.5134,58.3818,58.4194,8227.0
2023-06-29 12:25:00,62.11,62.18,62.11,62.16,7897.0,58.41,58.4758,58.41,58.457,7897.0
2023-06-29 12:30:00,62.16,62.19,62.1,62.17,6397.0,58.457,58.4852,58.4006,58.4664,6397.0
2023-06-29 12:35:00,62.16,62.19,62.08,62.08,10299.0,58.457,58.4852,58.3818,58.3818,10299.0
2023-06-29 12:40:00,62.07,62.07,62.0,62.03,4833.0,58.3724,58.3724,58.3065,58.3347,4833.0
2023-06-29 12:45:00,62.02,62.07,61.99,62.01,5864.0,58.3253,58.3724,58.2971,58.3159,5864.0
2023-06-29 12:50:00,62.0,62.02,61.92,61.92,7041.0,58.3065,58.3253,58.2313,58.2313,7041.0
2023-06-29 12:55:00,61.93,61.93,61.85,61.87,5805.0,58.2407,58.2407,58.1655,58.1843,5805.0
2023-06-29 13:00:00,61.86,61.86,61.79,61.82,5664.0,58.1749,58.1749,58.109,58.1373,5664.0
2023-06-29 13:05:00,61.82,61.88,61.71,61.85,11392.0,58.1373,58.1937,58.0338,58.1655,11392.0
2023-06-29 13:10:00,61.85,61.87,61.77,61.79,9722.0,58.1655,58.1843,58.0902,58.109,9722.0
2023-06-29 13:15:00,61.8,61.91,61.78,61.78,6543.0,58.1184,58.2219,58.0996,58.0996,6543.0
2023-06-29 13:20:00,61.8,61.83,61.78,61.78,3889.0,58.1184,58.1467,58.0996,58.0996,3889.0
2023-06-29 13:25:00,61.77,61.78,61.73,61.74,5054.0,58.0902,58.0996,58.0526,58.062,5054.0
2023-06-29 13:30:00,61.74,61.74,61.69,61.73,5357.0,58.062,58.062,58.015,58.0526,5357.0
2023-06-29 13:35:00,61.72,61.73,61.63,61.69,5980.0,58.0432,58.0526,57.9586,58.015,5980.0
2023-06-29 13:40:00,61.7,61.71,61.62,61.65,6924.0,58.0244,58.0338,57.9492,57.9774,6924.0
2023-06-29 13:45:00,61.66,61.7,61.62,61.67,8226.0,57.9868,58.0244,57.9492,57.9962,8226.0
2023-06-29 13:50:00,61.66,61.66,61.57,61.59,8330.0,57.9868,57.9868,57.9022,57.921,8330.0
2023-06-29 13:55:00,61.58,61.58,61.42,61.5,25877.0,57.9116,57.9116,57.7611,57.8363,25877.0
2023-06-29 14:00:00,61.51,61.51,61.31,61.46,15766.0,57.8457,57.8457,57.6576,57.7987,15766.0
2023-06-29 14:05:00,61.47,61.47,61.32,61.37,4392.0,57.8081,57.8081,57.667,57.7141,4392.0
2023-06-29 14:10:00,61.35,61.37,61.32,61.32,8907.0,57.6953,57.7141,57.667,57.667,8907.0
2023-06-29 14:15:00,61.33,61.36,61.31,61.35,7227.0,57.6764,57.7047,57.6576,57.6953,7227.0
2023-06-29 14:20:00,61.36,61.51,61.36,61.5,6167.0,57.7047,57.8457,57.7047,57.8363,6167.0
2023-06-29 14:25:00,61.51,61.52,61.43,61.48,6459.0,57.8457,57.8551,57.7705,57.8175,6459.0
2023-06-29 14:30:00,61.49,61.53,61.46,61.46,10129.0,57.8269,57.8645,57.7987,57.7987,10129.0
2023-06-29 14:35:00,61.47,61.53,61.46,61.5,8520.0,57.8081,57.8645,57.7987,57.8363,8520.0
2023-06-29 14:40:00,61.49,61.49,61.4,61.42,9949.0,57.8269,57.8269,57.7423,57.7611,9949.0
2023-06-29 14:45:00,61.43,61.61,61.43,61.61,9924.0,57.7705,57.9398,57.7705,57.9398,9924.0
2023-06-29 14:50:00,61.6,61.68,61.57,61.66,9081.0,57.9304,58.0056,57.9022,57.9868,9081.0
2023-06-29 14:55:00,61.7,61.74,61.65,61.68,5566.0,58.0244,58.062,57.9774,58.0056,5566.0
2023-06-29 15:00:00,61.69,61.77,61.69,61.77,4351.0,58.015,58.0902,58.015,58.0902,4351.0
2023-06-29 15:05:00,61.77,61.92,61.77,61.84,12562.0,58.0902,58.2313,58.0902,58.1561,12562.0
2023-06-29 15:10:00,61.83,61.88,61.79,61.84,9848.0,58.1467,58.1937,58.109,58.1561,9848.0
2023-06-29 15:15:00,61.84,61.9,61.83,61.88,9652.0,58.1561,58.2125,58.1467,58.1937,9652.0
2023-06-29 15:20:00,61.89,61.91,61.85,61.89,7664.0,58.2031,58.2219,58.1655,58.2031,7664.0
2023-06-29 15:25:00,61.9,61.91,61.86,61.9,6097.0,58.2125,58.2219,58.1749,58.2125,6097.0
2023-06-29 15:30:00,61.89,61.93,61.84,61.91,9471.0,58.2031,58.2407,58.1561,58.2219,9471.0
2023-06-29 15:35:00,61.91,61.95,61.88,61.94,13134.0,58.2219,58.2595,58.1937,58.2501,13134.0
2023-06-29 15:40:00,61.93,62.04,61.91,62.0,22800.0,58.2407,58.3442,58.2219,58.3065,22800.0
2023-06-29 15:45:00,62.02,62.11,62.0,62.09,15730.0,58.3253,58.41,58.3065,58.3912,15730.0
2023-06-29 15:50:00,62.07,62.19,62.06,62.07,46266.0,58.3724,58.4852,58.363,58.3724,46266.0
2023-06-29 15:55:00,62.07,62.08,61.9,61.94,148426.0,58.3724,58.3818,58.2125,58.2501,148426.0
2023-06-30 09:30:00,62.29,62.38,61.93,62.1,21069.0,58.5793,58.6639,58.2407,58.4006,21069.0
2023-06-30 09:35:00,62.03,62.13,61.87,62.01,7110.0,58.3347,58.4288,58.1843,58.3159,7110.0
2023-06-30 09:40:00,62.12,62.22,62.04,62.11,4693.0,58.4194,58.5134,58.3442,58.41,4693.0
2023-06-30 09:45:00,62.16,62.44,62.02,62.13,25835.0,58.457,58.7203,58.3253,58.4288,25835.0
2023-06-30 09:50:00,62.13,62.26,62.06,62.23,13055.0,58.4288,58.551,58.363,58.5228,13055.0
2023-06-30 09:55:00,62.26,62.41,62.24,62.36,10662.0,58.551,58.6921,58.5322,58.6451,10662.0
2023-06-30 10:00:00,62.37,62.44,62.3,62.35,7690.0,58.6545,58.7203,58.5887,58.6357,7690.0
2023-06-30 10:05:00,62.35,62.43,62.26,62.29,8606.0,58.6357,58.7109,58.551,58.5793,8606.0
2023-06-30 10:10:00,62.28,62.31,62.15,62.21,8310.0,58.5699,58.5981,58.4476,58.504,8310.0
2023-06-30 10:15:00,62.2,62.23,62.1,62.17,6847.0,58.4946,58.5228,58.4006,58.4664,6847.0
2023-06-30 10:20:00,62.17,62.23,62.15,62.17,7774.0,58.4664,58.5228,58.4476,58.4664,7774.0
2023-06-30 10:25:00,62.16,62.18,62.11,62.17,8457.0,58.457,58.4758,58.41,58.4664,8457.0
2023-06-30 10:30:00,62.17,62.25,62.14,62.2,13210.0,58.4664,58.5416,58.4382,58.4946,13210.0
2023-06-30 10:35:00,62.19,62.19,61.94,61.94,8597.0,58.4852,58.4852,58.2501,58.2501,8597.0
2023-06-30 10:40:00,61.96,62.0,61.82,61.82,9185.0,58.2689,58.3065,58.1373,58.1373,9185.0
2023-06-30 10:45:00,61.81,61.82,61.54,61.56,8646.0,58.1279,58.1373,57.8739,57.8927,8646.0
2023-06-30 10:50:00,61.58,61.71,61.53,61.65,15825.0,57.9116,58.0338,57.8645,57.9774,15825.0
2023-06-30 10:55:00,61.65,61.67,61.5,61.55,26110.0,57.9774,57.9962,57.8363,57.8833,26110.0
2023-06-30 11:00:00,61.55,61.81,61.55,61.81,28390.0,57.8833,58.1279,57.8833,58.1279,28390.0
2023-06-30 11:05:00,61.82,61.92,61.75,61.83,6519.0,58.1373,58.2313,58.0714,58.1467,6519.0
2023-06-30 11:10:00,61.84,61.87,61.8,61.84,3547.0,58.1561,58.1843,58.1184,58.1561,3547.0
2023-06-30 11:15:00,61.87,61.89,61.82,61.83,4461.0,58.1843,58.2031,58.1373,58.1467,4461.0
2023-06-30 11:20:00,61.82,61.92,61.82,61.89,4742.0,58.1373,58.2313,58.1373,58.2031,4742.0
2023-06-30 11:25:00,61.9,61.9,61.79,61.82,7217.0,58.2125,58.2125,58.109,58.1373,7217.0
2023-06-30 11:30:00,61.8,61.82,61.72,61.77,6312.0,58.1184,58.1373,58.0432,58.0902,6312.0
2023-06-30 11:35:00,61.77,61.85,61.75,61.75,4157.0,58.0902,58.1655,58.0714,58.0714,4157.0
2023-06-30 11:40:00,61.75,61.76,61.7,61.71,5200.0,58.0714,58.0808,58.0244,58.0338,5200.0
2023-06-30 11:45:00,61.7,61.76,61.69,61.75,3542.0,58.0244,58.0808,58.015,58.0714,3542.0
2023-06-30 11:50:00,61.73,61.73,61.64,61.69,6644.0,58.0526,58.0526,57.968,58.015,6644.0
2023-06-30 11:55:00,61.69,61.79,61.69,61.76,4311.0,58.015,58.109,58.015,58.0808,4311.0
2023-06-30 12:00:00,61.76,61.81,61.76,61.79,2615.0,58.0808,58.1279,58.0808,58.109,2615.0
2023-06-30 12:05:00,61.78,61.82,61.78,61.78,1575.0,58.0996,58.1373,58.0996,58.0996,1575.0
2023-06-30 12:10:00,61.79,61.81,61.76,61.79,4918.0,58.109,58.1279,58.0808,58.109,4918.0
2023-06-30 12:15:00,61.78,61.81,61.76,61.8,3723.0,58.0996,58.1279,58.0808,58.1184,3723.0
2023-06-30 12:20:00,61.81,61.85,61.81,61.81,3708.0,58.1279,58.1655,58.1279,58.1279,3708.0
2023-06-30 12:25:00,61.81,61.88,61.79,61.87,2750.0,58.1279,58.1937,58.109,58.1843,2750.0
2023-06-30 12:30:00,61.87,61.89,61.8,61.8,8037.0,58.1843,58.2031,58.1184,58.1184,8037.0
2023-06-30 12:35:00,61.81,61.89,61.81,61.87,3566.0,58.1279,58.2031,58.1279,58.1843,3566.0
2023-06-30 12:40:00,61.89,61.95,61.89,61.92,2228.0,58.2031,58.2595,58.2031,58.2313,2228.0
2023-06-30 12:45:00,61.91,61.92,61.88,61.88,3214.0,58.2219,58.2313,58.1937,58.1937,3214.0
2023-06-30 12:50:00,61.88,61.91,61.83,61.87,4178.0,58.1937,58.2219,58.1467,58.1843,4178.0
2023-06-30 12:55:00,61.87,61.91,61.86,61.89,2635.0,58.1843,58.2219,58.1749,58.2031,2635.0
2023-06-30 13:00:00,61.87,61.89,61.81,61.89,10847.0,58.1843,58.2031,58.1279,58.2031,10847.0
2023-06-30 13:05:00,61.88,61.89,61.85,61.88,5129.0,58.1937,58.2031,58.1655,58.1937,5129.0
2023-06-30 13:10:00,61.87,61.88,61.8,61.81,5390.0,58.1843,58.1937,58.1184,58.1279,5390.0
2023-06-30 13:15:00,61.8,61.95,61.8,61.95,5233.0,58.1184,58.2595,58.1184,58.2595,5233.0
2023-06-30 13:20:00,61.94,62.01,61.94,62.01,4346.0,58.2501,58.3159,58.2501,58.3159,4346.0
2023-06-30 13:25:00,62.01,62.06,62.0,62.05,4397.0,58.3159,58.363,58.3065,58.3536,4397.0
2023-06-30 13:30:00,62.04,62.05,62.02,62.02,4414.0,58.3442,58.3536,58.3253,58.3253,4414.0
2023-06-30 13:35:00,62.02,62.02,61.94,61.96,5606.0,58.3253,58.3253,58.2501,58.2689,5606.0
2023-06-30 13:40:00,61.96,62.02,61.92,62.02,6340.0,58.2689,58.3253,58.2313,58.3253,6340.0
2023-06-30 13:45:00,62.02,62.04,61.98,62.03,2839.0,58.3253,58.3442,58.2877,58.3347,2839.0
2023-06-30 13:50:00,62.06,62.06,62.04,62.04,1256.0,58.363,58.363,58.3442,58.3442,1256.0
2023-06-30 13:55:00,62.06,62.1,62.05,62.09,3852.0,58.363,58.4006,58.3536,58.3912,3852.0
2023-06-30 14:00:00,62.1,62.1,62.07,62.09,2063.0,58.4006,58.4006,58.3724,58.3912,2063.0
2023-06-30 14:05:00,62.1,62.11,62.06,62.08,5192.0,58.4006,58.41,58.363,58.3818,5192.0
2023-06-30 14:10:00,62.07,62.07,62.03,62.03,3204.0,58.3724,58.3724,58.3347,58.3347,3204.0
2023-06-30 14:15:00,62.03,62.06,61.94,61.95,2999.0,58.3347,58.363,58.2501,58.2595,2999.0
2023-06-30 14:20:00,61.96,62.04,61.96,62.04,6754.0,58.2689,58.3442,58.2689,58.3442,6754.0
2023-06-30 14:25:00,62.05,62.12,62.04,62.12,3303.0,58.3536,58.4194,58.3442,58.4194,3303.0
2023-06-30 14:30:00,62.14,62.14,62.08,62.13,4021.0,58.4382,58.4382,58.3818,58.4288,4021.0
2023-06-30 14:35:00,62.14,62.16,62.1,62.12,3085.0,58.4382,58.457,58.4006,58.4194,3085.0
2023-06-30 14:40:00,62.13,62.13,62.09,62.1,4721.0,58.4288,58.4288,58.3912,58.4006,4721.0
2023-06-30 14:45:00,62.09,62.09,61.99,62.01,3400.0,58.3912,58.3912,58.2971,58.3159,3400.0
2023-06-30 14:50:00,62.02,62.02,61.99,62.0,3353.0,58.3253,58.3253,58.2971,58.3065,3353.0
2023-06-30 14:55:00,61.99,61.99,61.9,61.97,11412.0,58.2971,58.2971,58.2125,58.2783,11412.0
2023-06-30 15:00:00,61.97,62.01,61.94,62.0,9480.0,58.2783,58.3159,58.2501,58.3065,9480.0
2023-06-30 15:05:00,61.99,61.99,61.93,61.97,8171.0,58.2971,58.2971,58.2407,58.2783,8171.0
2023-06-30 15:10:00,61.96,61.98,61.9,61.98,7722.0,58.2689,58.2877,58.2125,58.2877,7722.0
2023-06-30 15:15:00,61.97,62.0,61.95,61.99,4901.0,58.2783,58.3065,58.2595,58.2971,4901.0
2023-06-30 15:20:00,61.98,61.98,61.9,61.95,11504.0,58.2877,58.2877,58.2125,58.2595,11504.0
2023-06-30 15:25:00,61.96,62.01,61.96,62.01,6182.0,58.2689,58.3159,58.2689,58.3159,6182.0
2023-06-30 15:30:00,62.01,62.02,61.96,61.98,12556.0,58.3159,58.3253,58.2689,58.2877,12556.0
2023-06-30 15:35:00,61.97,62.04,61.95,62.04,13968.0,58.2783,58.3442,58.2595,58.3442,13968.0
2023-06-30 15:40:00,62.03,62.09,61.96,61.99,13097.0,58.3347,58.3912,58.2689,58.2971,13097.0
2023-06-30 15:45:00,61.98,61.98,61.92,61.96,17819.0,58.2877,58.2877,58.2313,58.2689,17819.0
2023-06-30 15:50:00,61.96,61.98,61.87,61.94,47146.0,58.2689,58.2877,58.1843,58.2501,47146.0
2023-06-30 15:55:00,61.93,61.98,61.83,61.83,97772.0,58.2407,58.2877,58.1467,58.1467,97772.0
2023-07-03 09:30:00,62.0,62.3,61.89,62.3,27250.0,58.3065,58.5887,58.2031,58.5887,27250.0
2023-07-03 09:35:00,62.36,62.51,62.32,62.51,12315.0,58.6451,58.7862,58.6075,58.7862,12315.0
2023-07-03 09:40:00,62.51,62.52,62.31,62.47,9668.0,58.7862,58.7956,58.5981,58.7485,9668.0
2023-07-03 09:45:00,62.5,62.63,62.32,62.43,15471.0,58.7767,58.899,58.6075,58.7109,15471.0
2023-07-03 09:50:00,62.42,62.44,62.12,62.16,4742.0,58.7015,58.7203,58.4194,58.457,4742.0
2023-07-03 09:55:00,62.16,62.16,62.01,62.05,6679.0,58.457,58.457,58.3159,58.3536,6679.0
2023-07-03 10:00:00,62.08,62.11,61.89,61.89,6072.0,58.3818,58.41,58.2031,58.2031,6072.0
2023-07-03 10:05:00,61.88,62.09,61.84,62.09,10227.0,58.1937,58.3912,58.1561,58.3912,10227.0
2023-07-03 10:10:00,62.1,62.17,62.06,62.16,11606.0,58.4006,58.4664,58.363,58.457,11606.0
2023-07-03 10:15:00,62.13,62.2,62.05,62.09,10615.0,58.4288,58.4946,58.3536,58.3912,10615.0
2023-07-03 10:20:00,62.13,62.18,62.04,62.09,10594.0,58.4288,58.4758,58.3442,58.3912,10594.0
2023-07-03 10:25:00,62.09,62.16,62.04,62.12,10846.0,58.3912,58.457,58.3442,58.4194,10846.0
2023-07-03 10:30:00,62.17,62.38,62.14,62.32,11127.0,58.4664,58.6639,58.4382,58.6075,11127.0
2023-07-03 10:35:00,62.32,62.32,62.17,62.23,14164.0,58.6075,58.6075,58.4664,58.5228,14164.0
2023-07-03 10:40:00,62.23,62.28,62.12,62.13,9873.0,58.5228,58.5699,58.4194,58.4288,9873.0
2023-07-03 10:45:00,62.12,62.19,62.1,62.1,7076.0,58.4194,58.4852,58.4006,58.4006,7076.0
2023-07-03 10:50:00,62.11,62.11,62.03,62.05,7061.0,58.41,58.41,58.3347,58.3536,7061.0
2023-07-03 10:55:00,62.02,62.05,61.92,61.97,10276.0,58.3253,58.3536,58.2313,58.2783,10276.0
2023-07-03 11:00:00,61.97,62.14,61.97,62.12,15151.0,58.2783,58.4382,58.2783,58.4194,15151.0
2023-07-03 11:05:00,62.11,62.16,62.07,62.13,8937.0,58.41,58.457,58.3724,58.4288,8937.0
2023-07-03 11:10:00,62.13,62.16,62.11,62.13,6616.0,58.4288,58.457,58.41,58.4288,6616.0
2023-07-03 11:15:00,62.13,62.19,62.13,62.14,11256.0,58.4288,58.4852,58.4288,58.4382,11256.0
2023-07-03 11:20:00,62.13,62.17,62.11,62.15,10605.0,58.4288,58.4664,58.41,58.4476,10605.0
2023-07-03 11:25:00,62.16,62.23,62.15,62.19,12089.0,58.457,58.5228,58.4476,58.4852,12089.0
2023-07-03 11:30:00,62.18,62.22,62.16,62.19,10864.0,58.4758,58.5134,58.457,58.4852,10864.0
2023-07-03 11:35:00,62.19,62.23,62.17,62.21,9458.0,58.4852,58.5228,58.4664,58.504,9458.0
2023-07-03 11:40:00,62.2,62.2,62.15,62.2,13103.0,58.4946,58.4946,58.4476,58.4946,13103.0
2023-07-03 11:45:00,62.18,62.23,62.17,62.23,10346.0,58.4758,58.5228,58.4664,58.5228,10346.0
2023-07-03 11:50:00,62.25,62.3,62.2,62.24,9002.0,58.5416,58.5887,58.4946,58.5322,9002.0
2023-07-03 11:55:00,62.25,62.31,62.22,62.23,10962.0,58.5416,58.5981,58.5134,58.5228,10962.0
2023-07-03 12:00:00,62.23,62.3,62.2,62.28,11314.0,58.5228,58.5887,58.4946,58.5699,11314.0
2023-07-03 12:05:00,62.3,62.33,62.27,62.28,8152.0,58.5887,58.6169,58.5605,58.5699,8152.0
2023-07-03 12:10:00,62.29,62.29,62.22,62.23,7944.0,58.5793,58.5793,58.5134,58.5228,7944.0
2023-07-03 12:15:00,62.24,62.24,62.05,62.13,11292.0,58.5322,58.5322,58.3536,58.4288,11292.0
2023-07-03 12:20:00,62.12,62.13,62.08,62.12,6173.0,58.4194,58.4288,58.3818,58.4194,6173.0
2023-07-03 12:25:00,62.16,62.17,62.08,62.12,9357.0,58.457,58.4664,58.3818,58.4194,9357.0
2023-07-03 12:30:00,62.13,62.15,62.08,62.14,8205.0,58.4288,58.4476,58.3818,58.4382,8205.0
2023-07-03 12:35:00,62.13,62.14,62.06,62.07,11083.0,58.4288,58.4382,58.363,58.3724,11083.0
2023-07-03 12:40:00,62.07,62.09,62.04,62.05,11210.0,58.3724,58.3912,58.3442,58.3536,11210.0
2023-07-03 12:45:00,62.07,62.11,62.0,62.09,12830.0,58.3724,58.41,58.3065,58.3912,12830.0
2023-07-03 12:50:00,62.09,62.23,62.08,62.2,19456.0,58.3912,58.5228,58.3818,58.4946,19456.0
2023-07-03 12:55:00,62.19,62.27,62.14,62.17,49820.0,58.4852,58.5605,58.4382,58.4664,49820.0
2023-07-05 09:30:00,61.81,61.85,61.59,61.61,25763.0,58.1279,58.1655,57.921,57.9398,25763.0
2023-07-05 09:35:00,61.66,61.66,61.5,61.54,7029.0,57.9868,57.9868,57.8363,57.8739,7029.0
2023-07-05 09:40:00,61.51,61.51,61.11,61.12,6818.0,57.8457,57.8457,57.4696,57.479,6818.0
2023-07-05 09:45:00,61.11,61.25,61.09,61.13,7659.0,57.4696,57.6012,57.4507,57.4884,7659.0
2023-07-05 09:50:00,61.12,61.39,61.11,61.39,5700.0,57.479,57.7329,57.4696,57.7329,5700.0
2023-07-05 09:55:00,61.3,61.3,61.14,61.26,9765.0,57.6482,57.6482,57.4978,57.6106,9765.0
2023-07-05 10:00:00,61.21,61.26,61.17,61.25,6431.0,57.5636,57.6106,57.526,57.6012,6431.0
2023-07-05 10:05:00,61.23,61.28,61.12,61.24,5646.0,57.5824,57.6294,57.479,57.5918,5646.0
2023-07-05 10:10:00,61.25,61.32,61.22,61.3,11397.0,57.6012,57.667,57.573,57.6482,11397.0
2023-07-05 10:15:00,61.3,61.3,61.2,61.22,6279.0,57.6482,57.6482,57.5542,57.573,6279.0
2023-07-05 10:20:00,61.22,61.27,61.17,61.23,13680.0,57.573,57.62,57.526,57.5824,13680.0
2023-07-05 10:25:00,61.24,61.36,61.19,61.26,6896.0,57.5918,57.7047,57.5448,57.6106,6896.0
2023-07-05 10:30:00,61.27,61.35,61.21,61.23,13060.0,57.62,57.6953,57.5636,57.5824,13060.0
2023-07-05 10:35:00,61.23,61.26,61.07,61.11,8141.0,57.5824,57.6106,57.4319,57.4696,8141.0
2023-07-05 10:40:00,61.11,61.14,61.06,61.06,8721.0,57.4696,57.4978,57.4225,57.4225,8721.0
2023-07-05 10:45:00,61.09,61.11,60.96,61.03,5426.0,57.4507,57.4696,57.3285,57.3943,5426.0
2023-07-05 10:50:00,61.07,61.18,61.04,61.18,2312.0,57.4319,57.5354,57.4037,57.5354,2312.0
2023-07-05 10:55:00,61.18,61.28,61.14,61.26,13763.0,57.5354,57.6294,57.4978,57.6106,13763.0
2023-07-05 11:00:00,61.28,61.34,61.22,61.33,5914.0,57.6294,57.6859,57.573,57.6764,5914.0
2023-07-05 11:05:00,61.34,61.36,61.28,61.28,5174.0,57.6859,57.7047,57.6294,57.6294,5174.0
2023-07-05 11:10:00,61.28,61.28,61.24,61.26,5694.0,57.6294,57.6294,57.5918,57.6106,5694.0
2023-07-05 11:15:00,61.25,61.28,61.22,61.24,7206.0,57.6012,57.6294,57.573,57.5918,7206.0
2023-07-05 11:20:00,61.24,61.35,61.21,61.28,7167.0,57.5918,57.6953,57.5636,57.6294,7167.0
2023-07-05 11:25:00,61.26,61.31,61.22,61.3,5788.0,57.6106,57.6576,57.573,57.6482,5788.0
2023-07-05 11:30:00,61.31,61.46,61.31,61.41,6298.0,57.6576,57.7987,57.6576,57.7517,6298.0
2023-07-05 11:35:00,61.39,61.39,61.27,61.29,5547.0,57.7329,57.7329,57.62,57.6388,5547.0
2023-07-05 11:40:00,61.29,61.29,61.18,61.2,6842.0,57.6388,57.6388,57.5354,57.5542,6842.0
2023-07-05 11:45:00,61.22,61.23,61.15,61.18,3680.0,57.573,57.5824,57.5072,57.5354,3680.0
2023-07-05 11:50:00,61.16,61.16,61.06,61.07,4470.0,57.5166,57.5166,57.4225,57.4319,4470.0
2023-07-05 11:55:00,61.06,61.07,60.97,60.99,9915.0,57.4225,57.4319,57.3379,57.3567,9915.0
2023-07-05 12:00:00,60.98,61.02,60.89,60.89,11655.0,57.3473,57.3849,57.2627,57.2627,11655.0
2023-07-05 12:05:00,60.9,60.9,60.78,60.82,12868.0,57.2721,57.2721,57.1592,57.1968,12868.0
2023-07-05 12:10:00,60.8,60.8,60.71,60.71,8388.0,57.178,57.178,57.0934,57.0934,8388.0
2023-07-05 12:15:00,60.7,60.77,60.69,60.72,12755.0,57.084,57.1498,57.0746,57.1028,12755.0
2023-07-05 12:20:00,60.71,60.76,60.63,60.75,10097.0,57.0934,57.1404,57.0181,57.131,10097.0
2023-07-05 12:25:00,60.73,60.76,60.67,60.67,6244.0,57.1122,57.1404,57.0558,57.0558,6244.0
2023-07-05 12:30:00,60.66,60.67,60.56,60.57,9655.0,57.0464,57.0558,56.9523,56.9617,9655.0
2023-07-05 12:35:00,60.58,60.6,60.5,60.52,11265.0,56.9711,56.9899,56.8959,56.9147,11265.0
2023-07-05 12:40:00,60.52,60.56,60.44,60.47,6693.0,56.9147,56.9523,56.8395,56.8677,6693.0
2023-07-05 12:45:00,60.46,60.48,60.37,60.38,8202.0,56.8583,56.8771,56.7736,56.783,8202.0
2023-07-05 12:50:00,60.38,60.38,60.3,60.3,11123.0,56.783,56.783,56.7078,56.7078,11123.0
2023-07-05 12:55:00,60.31,60.38,60.31,60.34,7860.0,56.7172,56.783,56.7172,56.7454,7860.0
2023-07-05 13:00:00,60.34,60.35,60.23,60.23,12194.0,56.7454,56.7548,56.642,56.642,12194.0
2023-07-05 13:05:00,60.23,60.3,60.23,60.27,5804.0,56.642,56.7078,56.642,56.6796,5804.0
2023-07-05 13:10:00,60.27,60.27,60.21,60.22,9620.0,56.6796,56.6796,56.6232,56.6326,9620.0
2023-07-05 13:15:00,60.22,60.28,60.2,60.21,11361.0,56.6326,56.689,56.6138,56.6232,11361.0
2023-07-05 13:20:00,60.21,60.3,60.21,60.29,5404.0,56.6232,56.7078,56.6232,56.6984,5404.0
2023-07-05 13:25:00,60.28,60.34,60.25,60.34,4749.0,56.689,56.7454,56.6608,56.7454,4749.0
2023-07-05 13:30:00,60.34,60.35,60.29,60.31,5589.0,56.7454,56.7548,56.6984,56.7172,5589.0
2023-07-05 13:35:00,60.34,60.38,60.27,60.3,10391.0,56.7454,56.783,56.6796,56.7078,10391.0
2023-07-05 13:40:00,60.31,60.37,60.28,60.36,5829.0,56.7172,56.7736,56.689,56.7642,5829.0
2023-07-05 13:45:00,60.35,60.49,60.35,60.48,7219.0,56.7548,56.8865,56.7548,56.8771,7219.0
2023-07-05 13:50:00,60.5,60.5,60.45,60.45,5690.0,56.8959,56.8959,56.8489,56.8489,5690.0
2023-07-05 13:55:00,60.46,60.53,60.45,60.51,6851.0,56.8583,56.9241,56.8489,56.9053,6851.0
2023-07-05 14:00:00,60.51,60.59,60.49,60.55,10057.0,56.9053,56.9805,56.8865,56.9429,10057.0
2023-07-05 14:05:00,60.55,60.71,60.54,60.66,11502.0,56.9429,57.0934,56.9335,57.0464,11502.0
2023-07-05 14:10:00,60.66,60.72,60.61,60.71,9732.0,57.0464,57.1028,56.9993,57.0934,9732.0
2023-07-05 14:15:00,60.7,60.7,60.6,60.66,9630.0,57.084,57.084,56.9899,57.0464,9630.0
2023-07-05 14:20:00,60.64,60.65,60.57,60.64,6488.0,57.0276,57.037,56.9617,57.0276,6488.0
2023-07-05 14:25:00,60.64,60.72,60.64,60.72,5040.0,57.0276,57.1028,57.0276,57.1028,5040.0
2023-07-05 14:30:00,60.72,60.8,60.72,60.8,8129.0,57.1028,57.178,57.1028,57.178,8129.0
2023-07-05 14:35:00,60.79,60.8,60.7,60.77,11617.0,57.1686,57.178,57.084,57.1498,11617.0
2023-07-05 14:40:00,60.77,60.84,60.77,60.83,7204.0,57.1498,57.2156,57.1498,57.2062,7204.0
2023-07-05 14:45:00,60.82,60.86,60.79,60.83,11562.0,57.1968,57.2344,57.1686,57.2062,11562.0
2023-07-05 14:50:00,60.85,60.85,60.76,60.77,9548.0,57.225,57.225,57.1404,57.1498,9548.0
2023-07-05 14:55:00,60.76,60.85,60.75,60.83,11027.0,57.1404,57.225,57.131,57.2062,11027.0
2023-07-05 15:00:00,60.84,60.93,60.82,60.91,11819.0,57.2156,57.3003,57.1968,57.2815,11819.0
2023-07-05 15:05:00,60.91,60.91,60.78,60.78,9868.0,57.2815,57.2815,57.1592,57.1592,9868.0
2023-07-05 15:10:00,60.79,60.8,60.75,60.78,8659.0,57.1686,57.178,57.131,57.1592,8659.0
2023-07-05 15:15:00,60.79,60.85,60.77,60.77,9347.0,57.1686,57.225,57.1498,57.1498,9347.0
2023-07-05 15:20:00,60.77,60.87,60.77,60.84,9429.0,57.1498,57.2439,57.1498,57.2156,9429.0
2023-07-05 15:25:00,60.85,60.87,60.81,60.87,10221.0,57.225,57.2439,57.1874,57.2439,10221.0
2023-07-05 15:30:00,60.87,60.87,60.76,60.79,13411.0,57.2439,57.2439,57.1404,57.1686,13411.0
2023-07-05 15:35:00,60.8,60.91,60.77,60.91,16127.0,57.178,57.2815,57.1498,57.2815,16127.0
2023-07-05 15:40:00,60.92,60.98,60.9,60.9,14800.0,57.2909,57.3473,57.2721,57.2721,14800.0
2023-07-05 15:45:00,60.9,60.95,60.85,60.95,21192.0,57.2721,57.3191,57.225,57.3191,21192.0
2023-07-05 15:50:00,60.94,60.94,60.79,60.83,42155.0,57.3097,57.3097,57.1686,57.2062,42155.0
2023-07-05 15:55:00,60.84,60.87,60.78,60.82,90711.0,57.2156,57.2439,57.1592,57.1968,90711.0
2023-07-06 09:30:00,59.99,60.27,59.94,59.97,24024.0,56.4163,56.6796,56.3693,56.3975,24024.0
2023-07-06 09:35:00,59.94,60.11,59.87,60.08,6685.0,56.3693,56.5291,56.3034,56.5009,6685.0
2023-07-06 09:40:00,60.01,60.03,59.93,60.01,6940.0,56.4351,56.4539,56.3598,56.4351,6940.0
2023-07-06 09:45:00,60.08,60.25,59.99,60.0,15416.0,56.5009,56.6608,56.4163,56.4257,15416.0
2023-07-06 09:50:00,60.0,60.05,59.86,59.89,9584.0,56.4257,56.4727,56.294,56.3222,9584.0
2023-07-06 09:55:00,59.86,60.04,59.83,59.94,4565.0,56.294,56.4633,56.2658,56.3693,4565.0
2023-07-06 10:00:00,59.95,60.0,59.91,59.96,11270.0,56.3787,56.4257,56.341,56.3881,11270.0
2023-07-06 10:05:00,59.98,60.07,59.93,60.0,6361.0,56.4069,56.4915,56.3598,56.4257,6361.0
2023-07-06 10:10:00,59.99,60.0,59.85,59.92,7003.0,56.4163,56.4257,56.2846,56.3504,7003.0
2023-07-06 10:15:00,59.99,60.06,59.84,59.98,95017.0,56.4163,56.4821,56.2752,56.4069,95017.0
2023-07-06 10:20:00,59.98,60.02,59.92,60.01,14677.0,56.4069,56.4445,56.3504,56.4351,14677.0
2023-07-06 10:25:00,60.01,60.06,59.92,59.95,11224.0,56.4351,56.4821,56.3504,56.3787,11224.0
2023-07-06 10:30:00,59.94,60.0,59.92,59.99,18901.0,56.3693,56.4257,56.3504,56.4163,18901.0
2023-07-06 10:35:00,59.99,60.06,59.87,59.94,8955.0,56.4163,56.4821,56.3034,56.3693,8955.0
2023-07-06 10:40:00,59.92,59.97,59.86,59.88,7332.0,56.3504,56.3975,56.294,56.3128,7332.0
2023-07-06 10:45:00,59.87,59.92,59.82,59.85,14380.0,56.3034,56.3504,56.2564,56.2846,14380.0
2023-07-06 10:50:00,59.84,59.88,59.76,59.87,8711.0,56.2752,56.3128,56.2,56.3034,8711.0
2023-07-06 10:55:00,59.87,59.89,59.78,59.87,5936.0,56.3034,56.3222,56.2188,56.3034,5936.0
2023-07-06 11:00:00,59.94,60.0,59.94,59.94,9570.0,56.3693,56.4257,56.3693,56.3693,9570.0
2023-07-06 11:05:00,59.96,59.96,59.87,59.88,3872.0,56.3881,56.3881,56.3034,56.3128,3872.0
2023-07-06 11:10:00,59.9,59.9,59.79,59.86,13975.0,56.3316,56.3316,56.2282,56.294,13975.0
2023-07-06 11:15:00,59.85,59.91,59.85,59.87,6725.0,56.2846,56.341,56.2846,56.3034,6725.0
2023-07-06 11:20:00,59.88,59.88,59.79,59.82,2600.0,56.3128,56.3128,56.2282,56.2564,2600.0
2023-07-06 11:25:00,59.84,59.95,59.84,59.95,4955.0,56.2752,56.3787,56.2752,56.3787,4955.0
2023-07-06 11:30:00,59.96,60.06,59.88,59.88,27839.0,56.3881,56.4821,56.3128,56.3128,27839.0
2023-07-06 11:35:00,59.89,59.92,59.88,59.89,5292.0,56.3222,56.3504,56.3128,56.3222,5292.0
2023-07-06 11:40:00,59.9,59.92,59.87,59.9,4945.0,56.3316,56.3504,56.3034,56.3316,4945.0
2023-07-06 11:45:00,59.9,60.03,59.87,60.03,12241.0,56.3316,56.4539,56.3034,56.4539,12241.0
2023-07-06 11:50:00,60.03,60.05,59.96,60.02,4429.0,56.4539,56.4727,56.3881,56.4445,4429.0
2023-07-06 11:55:00,60.01,60.1,60.01,60.1,2425.0,56.4351,56.5197,56.4351,56.5197,2425.0
2023-07-06 12:00:00,60.12,60.13,60.09,60.1,5181.0,56.5385,56.5479,56.5103,56.5197,5181.0
2023-07-06 12:05:00,60.14,60.16,59.98,60.05,3911.0,56.5573,56.5761,56.4069,56.4727,3911.0
2023-07-06 12:10:00,60.03,60.03,59.96,59.96,3467.0,56.4539,56.4539,56.3881,56.3881,3467.0
2023-07-06 12:15:00,60.02,60.07,60.01,60.03,3751.0,56.4445,56.4915,56.4351,56.4539,3751.0
2023-07-06 12:20:00,60.05,60.05,60.01,60.02,3244.0,56.4727,56.4727,56.4351,56.4445,3244.0
2023-07-06 12:25:00,60.0,60.04,59.98,60.0,3079.0,56.4257,56.4633,56.4069,56.4257,3079.0
2023-07-06 12:30:00,60.0,60.06,59.98,60.04,4721.0,56.4257,56.4821,56.4069,56.4633,4721.0
2023-07-06 12:35:00,60.02,60.06,59.99,60.01,3202.0,56.4445,56.4821,56.4163,56.4351,3202.0
2023-07-06 12:40:00,60.0,60.06,59.99,60.0,4423.0,56.4257,56.4821,56.4163,56.4257,4423.0
2023-07-06 12:45:00,60.0,60.06,60.0,60.04,2403.0,56.4257,56.4821,56.4257,56.4633,2403.0
2023-07-06 12:50:00,60.05,60.05,59.98,59.99,3204.0,56.4727,56.4727,56.4069,56.4163,3204.0
2023-07-06 12:55:00,60.01,60.05,59.99,60.0,5980.0,56.4351,56.4727,56.4163,56.4257,5980.0
2023-07-06 13:00:00,60.0,60.06,60.0,60.05,10662.0,56.4257,56.4821,56.4257,56.4727,10662.0
2023-07-06 13:05:00,60.05,60.1,60.03,60.04,8486.0,56.4727,56.5197,56.4539,56.4633,8486.0
2023-07-06 13:10:00,60.04,60.05,60.0,60.05,2795.0,56.4633,56.4727,56.4257,56.4727,2795.0
2023-07-06 13:15:00,60.06,60.08,60.05,60.07,2990.0,56.4821,56.5009,56.4727,56.4915,2990.0
2023-07-06 13:20:00,60.07,60.11,60.07,60.07,4800.0,56.4915,56.5291,56.4915,56.4915,4800.0
2023-07-06 13:25:00,60.08,60.09,60.02,60.07,3294.0,56.5009,56.5103,56.4445,56.4915,3294.0
2023-07-06 13:30:00,60.06,60.07,60.03,60.06,3025.0,56.4821,56.4915,56.4539,56.4821,3025.0
2023-07-06 13:35:00,60.06,60.18,60.06,60.18,2327.0,56.4821,56.595,56.4821,56.595,2327.0
2023-07-06 13:40:00,60.19,60.28,60.19,60.27,9462.0,56.6044,56.689,56.6044,56.6796,9462.0
2023-07-06 13:45:00,60.28,60.28,60.2,60.26,6044.0,56.689,56.689,56.6138,56.6702,6044.0
2023-07-06 13:50:00,60.26,60.27,60.25,60.25,2012.0,56.6702,56.6796,56.6608,56.6608,2012.0
2023-07-06 13:55:00,60.26,60.29,60.24,60.28,5488.0,56.6702,56.6984,56.6514,56.689,5488.0
2023-07-06 14:00:00,60.29,60.32,60.26,60.26,3800.0,56.6984,56.7266,56.6702,56.6702,3800.0
2023-07-06 14:05:00,60.26,60.36,60.26,60.35,3800.0,56.6702,56.7642,56.6702,56.7548,3800.0
2023-07-06 14:10:00,60.34,60.35,60.27,60.27,5153.0,56.7454,56.7548,56.6796,56.6796,5153.0
2023-07-06 14:15:00,60.27,60.3,60.25,60.29,3045.0,56.6796,56.7078,56.6608,56.6984,3045.0
2023-07-06 14:20:00,60.3,60.33,60.25,60.27,5478.0,56.7078,56.736,56.6608,56.6796,5478.0
2023-07-06 14:25:00,60.26,60.29,60.24,60.29,2042.0,56.6702,56.6984,56.6514,56.6984,2042.0
2023-07-06 14:30:00,60.27,60.34,60.26,60.33,4313.0,56.6796,56.7454,56.6702,56.736,4313.0
2023-07-06 14:35:00,60.33,60.35,60.25,60.34,3237.0,56.736,56.7548,56.6608,56.7454,3237.0
2023-07-06 14:40:00,60.34,60.42,60.33,60.42,4794.0,56.7454,56.8207,56.736,56.8207,4794.0
2023-07-06 14:45:00,60.44,60.5,60.41,60.5,3331.0,56.8395,56.8959,56.8113,56.8959,3331.0
2023-07-06 14:50:00,60.49,60.53,60.44,60.53,4469.0,56.8865,56.9241,56.8395,56.9241,4469.0
2023-07-06 14:55:00,60.54,60.58,60.54,60.55,3866.0,56.9335,56.9711,56.9335,56.9429,3866.0
2023-07-06 15:00:00,60.55,60.58,60.51,60.53,4045.0,56.9429,56.9711,56.9053,56.9241,4045.0
2023-07-06 15:05:00,60.54,60.56,60.47,60.48,9221.0,56.9335,56.9523,56.8677,56.8771,9221.0
2023-07-06 15:10:00,60.5,60.53,60.41,60.43,8263.0,56.8959,56.9241,56.8113,56.8301,8263.0
2023-07-06 15:15:00,60.43,60.54,60.42,60.51,7456.0,56.8301,56.9335,56.8207,56.9053,7456.0
2023-07-06 15:20:00,60.51,60.52,60.47,60.52,7647.0,56.9053,56.9147,56.8677,56.9147,7647.0
2023-07-06 15:25:00,60.52,60.54,60.49,60.52,8247.0,56.9147,56.9335,56.8865,56.9147,8247.0
2023-07-06 15:30:00,60.52,60.69,60.5,60.69,13074.0,56.9147,57.0746,56.8959,57.0746,13074.0
2023-07-06 15:35:00,60.7,60.73,60.68,60.7,7769.0,57.084,57.1122,57.0652,57.084,7769.0
2023-07-06 15:40:00,60.69,60.72,60.66,60.72,8748.0,57.0746,57.1028,57.0464,57.1028,8748.0
2023-07-06 15:45:00,60.7,60.72,60.67,60.71,14995.0,57.084,57.1028,57.0558,57.0934,14995.0
2023-07-06 15:50:00,60.73,60.79,60.67,60.76,38539.0,57.1122,57.1686,57.0558,57.1404,38539.0
2023-07-06 15:55:00,60.81,60.89,60.77,60.8,108259.0,57.1874,57.2627,57.1498,57.178,108259.0
2023-07-07 09:30:00,60.87,61.32,60.77,61.04,17961.0,57.2439,57.667,57.1498,57.4037,17961.0
2023-07-07 09:35:00,61.04,61.23,60.93,61.13,4036.0,57.4037,57.5824,57.3003,57.4884,4036.0
2023-07-07 09:40:00,61.22,61.26,61.01,61.17,5083.0,57.573,57.6106,57.3755,57.526,5083.0
2023-07-07 09:45:00,61.2,61.29,61.09,61.29,7435.0,57.5542,57.6388,57.4507,57.6388,7435.0
2023-07-07 09:50:00,61.29,61.57,61.29,61.37,6474.0,57.6388,57.9022,57.6388,57.7141,6474.0
2023-07-07 09:55:00,61.31,61.5,61.31,61.47,5427.0,57.6576,57.8363,57.6576,57.8081,5427.0
2023-07-07 10:00:00,61.44,61.45,61.2,61.25,7728.0,57.7799,57.7893,57.5542,57.6012,7728.0
2023-07-07 10:05:00,61.27,61.29,61.0,61.1,4183.0,57.62,57.6388,57.3661,57.4602,4183.0
2023-07-07 10:10:00,61.12,61.15,61.06,61.09,2439.0,57.479,57.5072,57.4225,57.4507,2439.0
2023-07-07 10:15:00,61.08,61.11,60.92,61.05,3907.0,57.4413,57.4696,57.2909,57.4131,3907.0
2023-07-07 10:20:00,61.05,61.05,60.98,61.02,2200.0,57.4131,57.4131,57.3473,57.3849,2200.0
2023-07-07 10:25:00,60.98,61.04,60.93,60.93,2400.0,57.3473,57.4037,57.3003,57.3003,2400.0
2023-07-07 10:30:00,60.9,60.94,60.76,60.87,9157.0,57.2721,57.3097,57.1404,57.2439,9157.0
2023-07-07 10:35:00,60.85,61.02,60.85,61.01,1773.0,57.225,57.3849,57.225,57.3755,1773.0
2023-07-07 10:40:00,61.03,61.16,61.02,61.09,4252.0,57.3943,57.5166,57.3849,57.4507,4252.0
2023-07-07 10:45:00,61.07,61.17,61.05,61.14,3280.0,57.4319,57.526,57.4131,57.4978,3280.0
2023-07-07 10:50:00,61.12,61.17,61.1,61.14,3359.0,57.479,57.526,57.4602,57.4978,3359.0
2023-07-07 10:55:00,61.16,61.28,61.13,61.28,2650.0,57.5166,57.6294,57.4884,57.6294,2650.0
2023-07-07 11:00:00,61.28,61.34,61.24,61.32,6664.0,57.6294,57.6859,57.5918,57.667,6664.0
2023-07-07 11:05:00,61.35,61.41,61.3,61.3,6512.0,57.6953,57.7517,57.6482,57.6482,6512.0
2023-07-07 11:10:00,61.29,61.3,61.25,61.3,3584.0,57.6388,57.6482,57.6012,57.6482,3584.0
2023-07-07 11:15:00,61.28,61.28,61.18,61.21,2126.0,57.6294,57.6294,57.5354,57.5636,2126.0
2023-07-07 11:20:00,61.21,61.26,61.19,61.26,4100.0,57.5636,57.6106,57.5448,57.6106,4100.0
2023-07-07 11:25:00,61.26,61.33,61.23,61.31,4179.0,57.6106,57.6764,57.5824,57.6576,4179.0
2023-07-07 11:30:00,61.31,61.43,61.27,61.43,9665.0,57.6576,57.7705,57.62,57.7705,9665.0
2023-07-07 11:35:00,61.45,61.5,61.41,61.41,7027.0,57.7893,57.8363,57.7517,57.7517,7027.0
2023-07-07 11:40:00,61.39,61.42,61.27,61.27,4674.0,57.7329,57.7611,57.62,57.62,4674.0
2023-07-07 11:45:00,61.28,61.33,61.26,61.31,3212.0,57.6294,57.6764,57.6106,57.6576,3212.0
2023-07-07 11:50:00,61.29,61.38,61.28,61.3,6774.0,57.6388,57.7235,57.6294,57.6482,6774.0
2023-07-07 11:55:00,61.26,61.32,61.25,61.28,5725.0,57.6106,57.667,57.6012,57.6294,5725.0
2023-07-07 12:00:00,61.3,61.33,61.28,61.28,3100.0,57.6482,57.6764,57.6294,57.6294,3100.0
2023-07-07 12:05:00,61.28,61.31,61.26,61.27,4443.0,57.6294,57.6576,57.6106,57.62,4443.0
2023-07-07 12:10:00,61.26,61.3,61.25,61.26,8130.0,57.6106,57.6482,57.6012,57.6106,8130.0
2023-07-07 12:15:00,61.25,61.32,61.23,61.27,4954.0,57.6012,57.667,57.5824,57.62,4954.0
2023-07-07 12:20:00,61.28,61.29,61.21,61.22,3199.0,57.6294,57.6388,57.5636,57.573,3199.0
2023-07-07 12:25:00,61.23,61.33,61.23,61.33,2945.0,57.5824,57.6764,57.5824,57.6764,2945.0
2023-07-07 12:30:00,61.32,61.42,61.32,61.42,3239.0,57.667,57.7611,57.667,57.7611,3239.0
2023-07-07 12:35:00,61.43,61.51,61.43,61.46,7178.0,57.7705,57.8457,57.7705,57.7987,7178.0
2023-07-07 12:40:00,61.48,61.57,61.46,61.56,7413.0,57.8175,57.9022,57.7987,57.8927,7413.0
2023-07-07 12:45:00,61.56,61.56,61.51,61.51,6001.0,57.8927,57.8927,57.8457,57.8457,6001.0
2023-07-07 12:50:00,61.51,61.56,61.5,61.56,3137.0,57.8457,57.8927,57.8363,57.8927,3137.0
2023-07-07 12:55:00,61.55,61.56,61.53,61.53,3128.0,57.8833,57.8927,57.8645,57.8645,3128.0
2023-07-07 13:00:00,61.55,61.63,61.51,61.63,8286.0,57.8833,57.9586,57.8457,57.9586,8286.0
2023-07-07 13:05:00,61.63,61.66,61.59,61.6,2300.0,57.9586,57.9868,57.921,57.9304,2300.0
2023-07-07 13:10:00,61.57,61.57,61.51,61.51,2900.0,57.9022,57.9022,57.8457,57.8457,2900.0
2023-07-07 13:15:00,61.5,61.53,61.48,61.51,2432.0,57.8363,57.8645,57.8175,57.8457,2432.0
2023-07-07 13:20:00,61.51,61.53,61.43,61.45,3998.0,57.8457,57.8645,57.7705,57.7893,3998.0
2023-07-07 13:25:00,61.44,61.45,61.4,61.4,4706.0,57.7799,57.7893,57.7423,57.7423,4706.0
2023-07-07 13:30:00,61.42,61.42,61.38,61.39,2666.0,57.7611,57.7611,57.7235,57.7329,2666.0
2023-07-07 13:35:00,61.4,61.4,61.3,61.32,6373.0,57.7423,57.7423,57.6482,57.667,6373.0
2023-07-07 13:40:00,61.32,61.32,61.25,61.26,7429.0,57.667,57.667,57.6012,57.6106,7429.0
2023-07-07 13:45:00,61.27,61.29,61.26,61.27,3482.0,57.62,57.6388,57.6106,57.62,3482.0
2023-07-07 13:50:00,61.29,61.31,61.26,61.26,2571.0,57.6388,57.6576,57.6106,57.6106,2571.0
2023-07-07 13:55:00,61.27,61.27,61.15,61.21,4811.0,57.62,57.62,57.5072,57.5636,4811.0
2023-07-07 14:00:00,61.2,61.2,61.13,61.14,1500.0,57.5542,57.5542,57.4884,57.4978,1500.0
2023-07-07 14:05:00,61.14,61.18,61.12,61.18,4667.0,57.4978,57.5354,57.479,57.5354,4667.0
2023-07-07 14:10:00,61.18,61.22,61.17,61.22,4600.0,57.5354,57.573,57.526,57.573,4600.0
2023-07-07 14:15:00,61.22,61.22,61.14,61.15,2900.0,57.573,57.573,57.4978,57.5072,2900.0
2023-07-07 14:20:00,61.15,61.17,61.12,61.15,3988.0,57.5072,57.526,57.479,57.5072,3988.0
2023-07-07 14:25:00,61.14,61.21,61.14,61.21,3013.0,57.4978,57.5636,57.4978,57.5636,3013.0
2023-07-07 14:30:00,61.2,61.2,61.08,61.08,3376.0,57.5542,57.5542,57.4413,57.4413,3376.0
2023-07-07 14:35:00,61.07,61.14,61.07,61.11,2681.0,57.4319,57.4978,57.4319,57.4696,2681.0
2023-07-07 14:40:00,61.12,61.13,61.08,61.08,2447.0,57.479,57.4884,57.4413,57.4413,2447.0
2023-07-07 14:45:00,61.05,61.1,61.04,61.06,2500.0,57.4131,57.4602,57.4037,57.4225,2500.0
2023-07-07 14:50:00,61.06,61.06,60.98,61.0,4001.0,57.4225,57.4225,57.3473,57.3661,4001.0
2023-07-07 14:55:00,60.98,60.98,60.91,60.94,4355.0,57.3473,57.3473,57.2815,57.3097,4355.0
2023-07-07 15:00:00,60.94,60.94,60.89,60.89,4432.0,57.3097,57.3097,57.2627,57.2627,4432.0
2023-07-07 15:05:00,60.91,60.93,60.88,60.91,2788.0,57.2815,57.3003,57.2533,57.2815,2788.0
2023-07-07 15:10:00,60.92,60.97,60.92,60.96,2941.0,57.2909,57.3379,57.2909,57.3285,2941.0
2023-07-07 15:15:00,60.96,60.96,60.8,60.81,11626.0,57.3285,57.3285,57.178,57.1874,11626.0
2023-07-07 15:20:00,60.79,60.81,60.74,60.75,5859.0,57.1686,57.1874,57.1216,57.131,5859.0
2023-07-07 15:25:00,60.75,60.75,60.64,60.69,11290.0,57.131,57.131,57.0276,57.0746,11290.0
2023-07-07 15:30:00,60.66,60.68,60.61,60.67,8511.0,57.0464,57.0652,56.9993,57.0558,8511.0
2023-07-07 15:35:00,60.65,60.65,60.5,60.52,14313.0,57.037,57.037,56.8959,56.9147,14313.0
2023-07-07 15:40:00,60.49,60.49,60.38,60.39,15823.0,56.8865,56.8865,56.783,56.7924,15823.0
2023-07-07 15:45:00,60.39,60.4,60.2,60.22,24364.0,56.7924,56.8019,56.6138,56.6326,24364.0
2023-07-07 15:50:00,60.23,60.33,60.12,60.29,47609.0,56.642,56.736,56.5385,56.6984,47609.0
2023-07-07 15:55:00,60.29,60.31,60.23,60.28,99249.0,56.6984,56.7172,56.642,56.689,99249.0
2023-07-10 09:30:00,59.86,60.08,59.65,60.05,40225.0,56.294,56.5009,56.0965,56.4727,40225.0
2023-07-10 09:35:00,60.1,60.35,59.97,60.35,6459.0,56.5197,56.7548,56.3975,56.7548,6459.0
2023-07-10 09:40:00,60.26,60.55,60.26,60.55,15538.0,56.6702,56.9429,56.6702,56.9429,15538.0
2023-07-10 09:45:00,60.54,60.58,60.43,60.58,18285.0,56.9335,56.9711,56.8301,56.9711,18285.0
2023-07-10 09:50:00,60.64,60.94,60.64,60.85,7460.0,57.0276,57.3097,57.0276,57.225,7460.0
2023-07-10 09:55:00,60.85,60.9,60.71,60.9,18123.0,57.225,57.2721,57.0934,57.2721,18123.0
2023-07-10 10:00:00,60.87,60.93,60.82,60.86,8989.0,57.2439,57.3003,57.1968,57.2344,8989.0
2023-07-10 10:05:00,60.9,60.91,60.75,60.76,8033.0,57.2721,57.2815,57.131,57.1404,8033.0
2023-07-10 10:10:00,60.76,60.86,60.67,60.85,9294.0,57.1404,57.2344,57.0558,57.225,9294.0
2023-07-10 10:15:00,60.84,60.87,60.68,60.73,6550.0,57.2156,57.2439,57.0652,57.1122,6550.0
2023-07-10 10:20:00,60.75,60.78,60.69,60.73,7280.0,57.131,57.1592,57.0746,57.1122,7280.0
2023-07-10 10:25:00,60.73,60.78,60.56,60.6,9564.0,57.1122,57.1592,56.9523,56.9899,9564.0
2023-07-10 10:30:00,60.59,60.67,60.52,60.65,9614.0,56.9805,57.0558,56.9147,57.037,9614.0
2023-07-10 10:35:00,60.64,60.81,60.47,60.78,9632.0,57.0276,57.1874,56.8677,57.1592,9632.0
2023-07-10 10:40:00,60.76,60.83,60.74,60.81,9131.0,57.1404,57.2062,57.1216,57.1874,9131.0
2023-07-10 10:45:00,60.8,60.86,60.77,60.82,7109.0,57.178,57.2344,57.1498,57.1968,7109.0
2023-07-10 10:50:00,60.83,60.85,60.73,60.78,7960.0,57.2062,57.225,57.1122,57.1592,7960.0
2023-07-10 10:55:00,60.79,60.85,60.77,60.82,9740.0,57.1686,57.225,57.1498,57.1968,9740.0
2023-07-10 11:00:00,60.84,60.87,60.64,60.69,8209.0,57.2156,57.2439,57.0276,57.0746,8209.0
2023-07-10 11:05:00,60.71,60.73,60.64,60.66,3032.0,57.0934,57.1122,57.0276,57.0464,3032.0
2023-07-10 11:10:00,60.65,60.81,60.63,60.75,6293.0,57.037,57.1874,57.0181,57.131,6293.0
2023-07-10 11:15:00,60.77,60.77,60.65,60.66,5650.0,57.1498,57.1498,57.037,57.0464,5650.0
2023-07-10 11:20:00,60.65,60.69,60.62,60.67,8245.0,57.037,57.0746,57.0087,57.0558,8245.0
2023-07-10 11:25:00,60.68,60.7,60.6,60.63,4353.0,57.0652,57.084,56.9899,57.0181,4353.0
2023-07-10 11:30:00,60.62,60.71,60.59,60.71,8660.0,57.0087,57.0934,56.9805,57.0934,8660.0
2023-07-10 11:35:00,60.68,60.7,60.65,60.66,2300.0,57.0652,57.084,57.037,57.0464,2300.0
2023-07-10 11:40:00,60.65,60.82,60.63,60.75,43300.0,57.037,57.1968,57.0181,57.131,43300.0
2023-07-10 11:45:00,60.72,60.92,60.71,60.92,7745.0,57.1028,57.2909,57.0934,57.2909,7745.0
2023-07-10 11:50:00,60.95,60.99,60.9,60.9,11374.0,57.3191,57.3567,57.2721,57.2721,11374.0
2023-07-10 11:55:00,60.9,60.91,60.82,60.84,6613.0,57.2721,57.2815,57.1968,57.2156,6613.0
2023-07-10 12:00:00,60.84,60.84,60.69,60.77,9676.0,57.2156,57.2156,57.0746,57.1498,9676.0
2023-07-10 12:05:00,60.77,60.77,60.69,60.69,10415.0,57.1498,57.1498,57.0746,57.0746,10415.0
2023-07-10 12:10:00,60.68,60.74,60.67,60.71,6203.0,57.0652,57.1216,57.0558,57.0934,6203.0
2023-07-10 12:15:00,60.7,60.71,60.67,60.67,4855.0,57.084,57.0934,57.0558,57.0558,4855.0
2023-07-10 12:20:00,60.67,60.68,60.6,60.63,4456.0,57.0558,57.0652,56.9899,57.0181,4456.0
2023-07-10 12:25:00,60.62,60.77,60.62,60.77,7849.0,57.0087,57.1498,57.0087,57.1498,7849.0
2023-07-10 12:30:00,60.79,60.79,60.71,60.72,4085.0,57.1686,57.1686,57.0934,57.1028,4085.0
2023-07-10 12:35:00,60.72,60.72,60.62,60.63,7700.0,57.1028,57.1028,57.0087,57.0181,7700.0
2023-07-10 12:40:00,60.59,60.59,60.51,60.55,13073.0,56.9805,56.9805,56.9053,56.9429,13073.0
2023-07-10 12:45:00,60.54,60.6,60.5,60.59,7007.0,56.9335,56.9899,56.8959,56.9805,7007.0
2023-07-10 12:50:00,60.6,60.6,60.45,60.46,10129.0,56.9899,56.9899,56.8489,56.8583,10129.0
2023-07-10 12:55:00,60.46,60.61,60.46,60.48,20008.0,56.8583,56.9993,56.8583,56.8771,20008.0
2023-07-10 13:00:00,60.48,60.6,60.46,60.48,16643.0,56.8771,56.9899,56.8583,56.8771,16643.0
2023-07-10 13:05:00,60.48,60.54,60.47,60.49,3757.0,56.8771,56.9335,56.8677,56.8865,3757.0
2023-07-10 13:10:00,60.53,60.55,60.52,60.53,3599.0,56.9241,56.9429,56.9147,56.9241,3599.0
2023-07-10 13:15:00,60.52,60.54,60.47,60.48,6322.0,56.9147,56.9335,56.8677,56.8771,6322.0
2023-07-10 13:20:00,60.48,60.51,60.46,60.47,4709.0,56.8771,56.9053,56.8583,56.8677,4709.0
2023-07-10 13:25:00,60.47,60.49,60.4,60.49,4486.0,56.8677,56.8865,56.8019,56.8865,4486.0
2023-07-10 13:30:00,60.5,60.55,60.49,60.5,9174.0,56.8959,56.9429,56.8865,56.8959,9174.0
2023-07-10 13:35:00,60.53,60.7,60.53,60.7,3111.0,56.9241,57.084,56.9241,57.084,3111.0
2023-07-10 13:40:00,60.71,60.8,60.7,60.71,8215.0,57.0934,57.178,57.084,57.0934,8215.0
2023-07-10 13:45:00,60.72,60.72,60.63,60.65,6002.0,57.1028,57.1028,57.0181,57.037,6002.0
2023-07-10 13:50:00,60.66,60.81,60.66,60.81,6793.0,57.0464,57.1874,57.0464,57.1874,6793.0
2023-07-10 13:55:00,60.79,60.79,60.72,60.74,4584.0,57.1686,57.1686,57.1028,57.1216,4584.0
2023-07-10 14:00:00,60.73,60.76,60.68,60.76,4865.0,57.1122,57.1404,57.0652,57.1404,4865.0
2023-07-10 14:05:00,60.77,60.78,60.72,60.72,2598.0,57.1498,57.1592,57.1028,57.1028,2598.0
2023-07-10 14:10:00,60.72,60.77,60.7,60.77,5608.0,57.1028,57.1498,57.084,57.1498,5608.0
2023-07-10 14:15:00,60.76,60.78,60.72,60.73,4101.0,57.1404,57.1592,57.1028,57.1122,4101.0
2023-07-10 14:20:00,60.73,60.75,60.72,60.72,5385.0,57.1122,57.131,57.1028,57.1028,5385.0
2023-07-10 14:25:00,60.72,60.78,60.72,60.75,4280.0,57.1028,57.1592,57.1028,57.131,4280.0
2023-07-10 14:30:00,60.74,60.74,60.63,60.66,7854.0,57.1216,57.1216,57.0181,57.0464,7854.0
2023-07-10 14:35:00,60.66,60.73,60.63,60.64,5900.0,57.0464,57.1122,57.0181,57.0276,5900.0
2023-07-10 14:40:00,60.63,60.67,60.62,60.64,5754.0,57.0181,57.0558,57.0087,57.0276,5754.0
2023-07-10 14:45:00,60.65,60.65,60.57,60.61,5949.0,57.037,57.037,56.9617,56.9993,5949.0
2023-07-10 14:50:00,60.61,60.64,60.57,60.59,9883.0,56.9993,57.0276,56.9617,56.9805,9883.0
2023-07-10 14:55:00,60.59,60.6,60.57,60.6,5214.0,56.9805,56.9899,56.9617,56.9899,5214.0
2023-07-10 15:00:00,60.6,60.6,60.53,60.55,8087.0,56.9899,56.9899,56.9241,56.9429,8087.0
2023-07-10 15:05:00,60.55,60.57,60.46,60.47,12272.0,56.9429,56.9617,56.8583,56.8677,12272.0
2023-07-10 15:10:00,60.45,60.49,60.43,60.48,9035.0,56.8489,56.8865,56.8301,56.8771,9035.0
2023-07-10 15:15:00,60.49,60.51,60.42,60.48,15701.0,56.8865,56.9053,56.8207,56.8771,15701.0
2023-07-10 15:20:00,60.49,60.53,60.45,60.45,13399.0,56.8865,56.9241,56.8489,56.8489,13399.0
2023-07-10 15:25:00,60.45,60.45,60.42,60.43,12980.0,56.8489,56.8489,56.8207,56.8301,12980.0
2023-07-10 15:30:00,60.43,60.43,60.36,60.36,14348.0,56.8301,56.8301,56.7642,56.7642,14348.0
2023-07-10 15:35:00,60.36,60.45,60.35,60.41,13866.0,56.7642,56.8489,56.7548,56.8113,13866.0
2023-07-10 15:40:00,60.41,60.44,60.37,60.37,12603.0,56.8113,56.8395,56.7736,56.7736,12603.0
2023-07-10 15:45:00,60.37,60.37,60.31,60.34,14293.0,56.7736,56.7736,56.7172,56.7454,14293.0
2023-07-10 15:50:00,60.33,60.41,60.3,60.36,51563.0,56.736,56.8113,56.7078,56.7642,51563.0
2023-07-10 15:55:00,60.36,60.41,60.35,60.4,101343.0,56.7642,56.8113,56.7548,56.8019,101343.0
2023-07-11 09:30:00,60.5,60.89,60.45,60.83,12975.0,56.8959,57.2627,56.8489,57.2062,12975.0
2023-07-11 09:35:00,60.79,60.9,60.65,60.84,5520.0,57.1686,57.2721,57.037,57.2156,5520.0
2023-07-11 09:40:00,60.82,60.82,60.47,60.69,8650.0,57.1968,57.1968,56.8677,57.0746,8650.0
2023-07-11 09:45:00,60.69,60.75,60.54,60.63,13505.0,57.0746,57.131,56.9335,57.0181,13505.0
2023-07-11 09:50:00,60.59,60.59,60.39,60.51,7610.0,56.9805,56.9805,56.7924,56.9053,7610.0
2023-07-11 09:55:00,60.47,60.73,60.47,60.7,14131.0,56.8677,57.1122,56.8677,57.084,14131.0
2023-07-11 10:00:00,60.7,60.71,60.57,60.6,10994.0,57.084,57.0934,56.9617,56.9899,10994.0
2023-07-11 10:05:00,60.6,60.86,60.6,60.86,14623.0,56.9899,57.2344,56.9899,57.2344,14623.0
2023-07-11 10:10:00,60.9,61.05,60.85,60.89,30275.0,57.2721,57.4131,57.225,57.2627,30275.0
2023-07-11 10:15:00,60.86,60.9,60.73,60.9,25224.0,57.2344,57.2721,57.1122,57.2721,25224.0
2023-07-11 10:20:00,60.94,61.05,60.89,61.0,24731.0,57.3097,57.4131,57.2627,57.3661,24731.0
2023-07-11 10:25:00,61.0,61.07,60.99,61.05,11334.0,57.3661,57.4319,57.3567,57.4131,11334.0
2023-07-11 10:30:00,61.03,61.04,60.82,60.93,11474.0,57.3943,57.4037,57.1968,57.3003,11474.0
2023-07-11 10:35:00,60.96,61.16,60.96,61.15,10562.0,57.3285,57.5166,57.3285,57.5072,10562.0
2023-07-11 10:40:00,61.15,61.36,61.09,61.31,12754.0,57.5072,57.7047,57.4507,57.6576,12754.0
2023-07-11 10:45:00,61.33,61.38,61.29,61.33,16491.0,57.6764,57.7235,57.6388,57.6764,16491.0
2023-07-11 10:50:00,61.31,61.36,61.22,61.22,8121.0,57.6576,57.7047,57.573,57.573,8121.0
2023-07-11 10:55:00,61.2,61.2,60.89,60.92,19889.0,57.5542,57.5542,57.2627,57.2909,19889.0
2023-07-11 11:00:00,60.93,60.98,60.86,60.91,7410.0,57.3003,57.3473,57.2344,57.2815,7410.0
2023-07-11 11:05:00,60.92,60.92,60.72,60.75,3275.0,57.2909,57.2909,57.1028,57.131,3275.0
2023-07-11 11:10:00,60.75,60.8,60.74,60.78,5305.0,57.131,57.178,57.1216,57.1592,5305.0
2023-07-11 11:15:00,60.77,60.78,60.65,60.7,2853.0,57.1498,57.1592,57.037,57.084,2853.0
2023-07-11 11:20:00,60.76,60.82,60.68,60.69,2831.0,57.1404,57.1968,57.0652,57.0746,2831.0
2023-07-11 11:25:00,60.63,60.64,60.59,60.59,2983.0,57.0181,57.0276,56.9805,56.9805,2983.0
2023-07-11 11:30:00,60.67,60.79,60.66,60.77,6538.0,57.0558,57.1686,57.0464,57.1498,6538.0
2023-07-11 11:35:00,60.79,60.82,60.72,60.73,7291.0,57.1686,57.1968,57.1028,57.1122,7291.0
2023-07-11 11:40:00,60.76,60.79,60.73,60.73,6022.0,57.1404,57.1686,57.1122,57.1122,6022.0
2023-07-11 11:45:00,60.73,60.73,60.62,60.65,3264.0,57.1122,57.1122,57.0087,57.037,3264.0
2023-07-11 11:50:00,60.68,60.71,60.61,60.65,3298.0,57.0652,57.0934,56.9993,57.037,3298.0
2023-07-11 11:55:00,60.64,60.7,60.61,60.68,1892.0,57.0276,57.084,56.9993,57.0652,1892.0
2023-07-11 12:00:00,60.65,60.71,60.65,60.65,2433.0,57.037,57.0934,57.037,57.037,2433.0
2023-07-11 12:05:00,60.68,60.76,60.68,60.71,1200.0,57.0652,57.1404,57.0652,57.0934,1200.0
2023-07-11 12:10:00,60.73,60.79,60.69,60.79,2033.0,57.1122,57.1686,57.0746,57.1686,2033.0
2023-07-11 12:15:00,60.76,60.76,60.65,60.67,3006.0,57.1404,57.1404,57.037,57.0558,3006.0
2023-07-11 12:20:00,60.69,60.78,60.69,60.74,4176.0,57.0746,57.1592,57.0746,57.1216,4176.0
2023-07-11 12:25:00,60.73,60.77,60.62,60.7,5000.0,57.1122,57.1498,57.0087,57.084,5000.0
2023-07-11 12:30:00,60.68,60.75,60.66,60.7,3300.0,57.0652,57.131,57.0464,57.084,3300.0
2023-07-11 12:35:00,60.69,60.7,60.58,60.6,2730.0,57.0746,57.084,56.9711,56.9899,2730.0
2023-07-11 12:40:00,60.61,60.65,60.61,60.61,2294.0,56.9993,57.037,56.9993,56.9993,2294.0
2023-07-11 12:45:00,60.58,60.6,60.58,60.58,1890.0,56.9711,56.9899,56.9711,56.9711,1890.0
2023-07-11 12:50:00,60.59,60.59,60.54,60.55,6494.0,56.9805,56.9805,56.9335,56.9429,6494.0
2023-07-11 12:55:00,60.53,60.53,60.42,60.48,4090.0,56.9241,56.9241,56.8207,56.8771,4090.0
2023-07-11 13:00:00,60.5,60.56,60.5,60.56,1796.0,56.8959,56.9523,56.8959,56.9523,1796.0
2023-07-11 13:05:00,60.57,60.58,60.5,60.5,5161.0,56.9617,56.9711,56.8959,56.8959,5161.0
2023-07-11 13:10:00,60.54,60.54,60.39,60.4,2031.0,56.9335,56.9335,56.7924,56.8019,2031.0
2023-07-11 13:15:00,60.39,60.45,60.35,60.4,5890.0,56.7924,56.8489,56.7548,56.8019,5890.0
2023-07-11 13:20:00,60.4,60.41,60.32,60.33,3950.0,56.8019,56.8113,56.7266,56.736,3950.0
2023-07-11 13:25:00,60.36,60.41,60.36,60.41,3839.0,56.7642,56.8113,56.7642,56.8113,3839.0
2023-07-11 13:30:00,60.42,60.43,60.39,60.41,3092.0,56.8207,56.8301,56.7924,56.8113,3092.0
2023-07-11 13:35:00,60.43,60.45,60.41,60.44,1052.0,56.8301,56.8489,56.8113,56.8395,1052.0
2023-07-11 13:40:00,60.43,60.43,60.39,60.39,3029.0,56.8301,56.8301,56.7924,56.7924,3029.0
2023-07-11 13:45:00,60.38,60.38,60.31,60.38,4343.0,56.783,56.783,56.7172,56.783,4343.0
2023-07-11 13:50:00,60.4,60.44,60.39,60.41,3456.0,56.8019,56.8395,56.7924,56.8113,3456.0
2023-07-11 13:55:00,60.42,60.43,60.37,60.41,3803.0,56.8207,56.8301,56.7736,56.8113,3803.0
2023-07-11 14:00:00,60.43,60.55,60.43,60.52,5113.0,56.8301,56.9429,56.8301,56.9147,5113.0
2023-07-11 14:05:00,60.53,60.59,60.52,60.59,5472.0,56.9241,56.9805,56.9147,56.9805,5472.0
2023-07-11 14:10:00,60.55,60.57,60.51,60.52,4373.0,56.9429,56.9617,56.9053,56.9147,4373.0
2023-07-11 14:15:00,60.51,60.51,60.43,60.5,4000.0,56.9053,56.9053,56.8301,56.8959,4000.0
2023-07-11 14:20:00,60.46,60.48,60.45,60.48,1856.0,56.8583,56.8771,56.8489,56.8771,1856.0
2023-07-11 14:25:00,60.48,60.55,60.44,60.53,2900.0,56.8771,56.9429,56.8395,56.9241,2900.0
2023-07-11 14:30:00,60.55,60.65,60.55,60.6,11374.0,56.9429,57.037,56.9429,56.9899,11374.0
2023-07-11 14:35:00,60.62,60.67,60.6,60.67,1820.0,57.0087,57.0558,56.9899,57.0558,1820.0
2023-07-11 14:40:00,60.69,60.79,60.69,60.78,3174.0,57.0746,57.1686,57.0746,57.1592,3174.0
2023-07-11 14:45:00,60.79,60.79,60.66,60.7,4182.0,57.1686,57.1686,57.0464,57.084,4182.0
2023-07-11 14:50:00,60.71,60.72,60.65,60.66,3131.0,57.0934,57.1028,57.037,57.0464,3131.0
2023-07-11 14:55:00,60.69,60.73,60.67,60.69,4387.0,57.0746,57.1122,57.0558,57.0746,4387.0
2023-07-11 15:00:00,60.7,60.7,60.69,60.7,1210.0,57.084,57.084,57.0746,57.084,1210.0
2023-07-11 15:05:00,60.69,60.69,60.6,60.65,7646.0,57.0746,57.0746,56.9899,57.037,7646.0
2023-07-11 15:10:00,60.63,60.66,60.61,60.66,2743.0,57.0181,57.0464,56.9993,57.0464,2743.0
2023-07-11 15:15:00,60.65,60.71,60.65,60.7,3923.0,57.037,57.0934,57.037,57.084,3923.0
2023-07-11 15:20:00,60.74,60.76,60.7,60.71,5182.0,57.1216,57.1404,57.084,57.0934,5182.0
2023-07-11 15:25:00,60.73,60.77,60.68,60.71,6999.0,57.1122,57.1498,57.0652,57.0934,6999.0
2023-07-11 15:30:00,60.73,60.81,60.73,60.76,12295.0,57.1122,57.1874,57.1122,57.1404,12295.0
2023-07-11 15:35:00,60.76,60.83,60.76,60.78,8370.0,57.1404,57.2062,57.1404,57.1592,8370.0
2023-07-11 15:40:00,60.79,60.92,60.79,60.91,18540.0,57.1686,57.2909,57.1686,57.2815,18540.0
2023-07-11 15:45:00,60.92,61.03,60.9,61.01,23752.0,57.2909,57.3943,57.2721,57.3755,23752.0
2023-07-11 15:50:00,61.04,61.06,60.99,61.04,37619.0,57.4037,57.4225,57.3567,57.4037,37619.0
2023-07-11 15:55:00,61.05,61.1,61.03,61.05,66348.0,57.4131,57.4602,57.3943,57.4131,66348.0
2023-07-12 09:30:00,62.0,62.43,61.83,62.39,22990.0,58.3065,58.7109,58.1467,58.6733,22990.0
2023-07-12 09:35:00,62.43,62.52,62.25,62.48,16370.0,58.7109,58.7956,58.5416,58.7579,16370.0
2023-07-12 09:40:00,62.44,62.5,62.11,62.16,30960.0,58.7203,58.7767,58.41,58.457,30960.0
2023-07-12 09:45:00,62.11,62.11,61.65,61.65,9221.0,58.41,58.41,57.9774,57.9774,9221.0
2023-07-12 09:50:00,61.64,61.72,61.31,61.31,9917.0,57.968,58.0432,57.6576,57.6576,9917.0
2023-07-12 09:55:00,61.3,61.36,61.17,61.17,13106.0,57.6482,57.7047,57.526,57.526,13106.0
2023-07-12 10:00:00,61.16,61.21,61.07,61.14,10898.0,57.5166,57.5636,57.4319,57.4978,10898.0
2023-07-12 10:05:00,61.11,61.16,61.01,61.1,9724.0,57.4696,57.5166,57.3755,57.4602,9724.0
2023-07-12 10:10:00,61.1,61.1,60.93,61.06,19961.0,57.4602,57.4602,57.3003,57.4225,19961.0
2023-07-12 10:15:00,61.05,61.06,60.8,60.83,13071.0,57.4131,57.4225,57.178,57.2062,13071.0
2023-07-12 10:20:00,60.82,60.93,60.63,60.65,10594.0,57.1968,57.3003,57.0181,57.037,10594.0
2023-07-12 10:25:00,60.64,60.64,60.45,60.55,30223.0,57.0276,57.0276,56.8489,56.9429,30223.0
2023-07-12 10:30:00,60.53,60.77,60.47,60.69,17004.0,56.9241,57.1498,56.8677,57.0746,17004.0
2023-07-12 10:35:00,60.68,60.75,60.66,60.71,8007.0,57.0652,57.131,57.0464,57.0934,8007.0
2023-07-12 10:40:00,60.7,60.82,60.61,60.7,6826.0,57.084,57.1968,56.9993,57.084,6826.0
2023-07-12 10:45:00,60.73,60.73,60.54,60.61,8954.0,57.1122,57.1122,56.9335,56.9993,8954.0
2023-07-12 10:50:00,60.6,60.62,60.51,60.59,8191.0,56.9899,57.0087,56.9053,56.9805,8191.0
2023-07-12 10:55:00,60.56,60.7,60.52,60.59,106498.0,56.9523,57.084,56.9147,56.9805,106498.0
2023-07-12 11:00:00,60.68,60.84,60.68,60.74,7471.0,57.0652,57.2156,57.0652,57.1216,7471.0
2023-07-12 11:05:00,60.71,60.71,60.6,60.61,10310.0,57.0934,57.0934,56.9899,56.9993,10310.0
2023-07-12 11:10:00,60.62,60.66,60.56,60.61,9325.0,57.0087,57.0464,56.9523,56.9993,9325.0
2023-07-12 11:15:00,60.6,60.64,60.55,60.58,5635.0,56.9899,57.0276,56.9429,56.9711,5635.0
2023-07-12 11:20:00,60.54,60.56,60.47,60.5,6938.0,56.9335,56.9523,56.8677,56.8959,6938.0
2023-07-12 11:25:00,60.5,60.5,60.4,60.49,7021.0,56.8959,56.8959,56.8019,56.8865,7021.0
2023-07-12 11:30:00,60.48,60.51,60.42,60.44,5820.0,56.8771,56.9053,56.8207,56.8395,5820.0
2023-07-12 11:35:00,60.43,60.53,60.4,60.51,6300.0,56.8301,56.9241,56.8019,56.9053,6300.0
2023-07-12 11:40:00,60.51,60.58,60.44,60.48,20213.0,56.9053,56.9711,56.8395,56.8771,20213.0
2023-07-12 11:45:00,60.48,60.62,60.46,60.62,7577.0,56.8771,57.0087,56.8583,57.0087,7577.0
2023-07-12 11:50:00,60.64,60.64,60.49,60.57,6481.0,57.0276,57.0276,56.8865,56.9617,6481.0
2023-07-12 11:55:00,60.55,60.62,60.43,60.44,6429.0,56.9429,57.0087,56.8301,56.8395,6429.0
2023-07-12 12:00:00,60.46,60.49,60.3,60.31,5142.0,56.8583,56.8865,56.7078,56.7172,5142.0
2023-07-12 12:05:00,60.3,60.33,60.2,60.33,9200.0,56.7078,56.736,56.6138,56.736,9200.0
2023-07-12 12:10:00,60.31,60.44,60.29,60.41,5425.0,56.7172,56.8395,56.6984,56.8113,5425.0
2023-07-12 12:15:00,60.39,60.41,60.34,60.38,5656.0,56.7924,56.8113,56.7454,56.783,5656.0
2023-07-12 12:20:00,60.38,60.48,60.36,60.47,4924.0,56.783,56.8771,56.7642,56.8677,4924.0
2023-07-12 12:25:00,60.45,60.45,60.38,60.43,8271.0,56.8489,56.8489,56.783,56.8301,8271.0
2023-07-12 12:30:00,60.42,60.53,60.4,60.53,3412.0,56.8207,56.9241,56.8019,56.9241,3412.0
2023-07-12 12:35:00,60.55,60.62,60.51,60.62,3908.0,56.9429,57.0087,56.9053,57.0087,3908.0
2023-07-12 12:40:00,60.62,60.66,60.61,60.63,5916.0,57.0087,57.0464,56.9993,57.0181,5916.0
2023-07-12 12:45:00,60.61,60.64,60.54,60.63,4136.0,56.9993,57.0276,56.9335,57.0181,4136.0
2023-07-12 12:50:00,60.61,60.67,60.6,60.66,3998.0,56.9993,57.0558,56.9899,57.0464,3998.0
2023-07-12 12:55:00,60.68,60.7,60.62,60.63,3622.0,57.0652,57.084,57.0087,57.0181,3622.0
2023-07-12 13:00:00,60.66,60.72,60.65,60.69,2801.0,57.0464,57.1028,57.037,57.0746,2801.0
2023-07-12 13:05:00,60.7,60.7,60.63,60.7,5571.0,57.084,57.084,57.0181,57.084,5571.0
2023-07-12 13:10:00,60.69,60.73,60.65,60.73,4303.0,57.0746,57.1122,57.037,57.1122,4303.0
2023-07-12 13:15:00,60.73,60.77,60.7,60.76,3162.0,57.1122,57.1498,57.084,57.1404,3162.0
2023-07-12 13:20:00,60.74,60.81,60.69,60.81,8548.0,57.1216,57.1874,57.0746,57.1874,8548.0
2023-07-12 13:25:00,60.79,60.82,60.77,60.81,4688.0,57.1686,57.1968,57.1498,57.1874,4688.0
2023-07-12 13:30:00,60.79,60.87,60.79,60.87,6016.0,57.1686,57.2439,57.1686,57.2439,6016.0
2023-07-12 13:35:00,60.88,60.91,60.84,60.91,3959.0,57.2533,57.2815,57.2156,57.2815,3959.0
2023-07-12 13:40:00,60.91,60.91,60.87,60.89,2469.0,57.2815,57.2815,57.2439,57.2627,2469.0
2023-07-12 13:45:00,60.87,60.95,60.85,60.95,8297.0,57.2439,57.3191,57.225,57.3191,8297.0
2023-07-12 13:50:00,60.95,61.02,60.94,61.0,6555.0,57.3191,57.3849,57.3097,57.3661,6555.0
2023-07-12 13:55:00,61.03,61.07,61.0,61.05,6569.0,57.3943,57.4319,57.3661,57.4131,6569.0
2023-07-12 14:00:00,61.03,61.06,60.98,61.04,7165.0,57.3943,57.4225,57.3473,57.4037,7165.0
2023-07-12 14:05:00,61.04,61.12,61.03,61.07,7242.0,57.4037,57.479,57.3943,57.4319,7242.0
2023-07-12 14:10:00,61.06,61.12,61.06,61.12,6019.0,57.4225,57.479,57.4225,57.479,6019.0
2023-07-12 14:15:00,61.13,61.15,61.1,61.13,7849.0,57.4884,57.5072,57.4602,57.4884,7849.0
2023-07-12 14:20:00,61.11,61.23,61.11,61.2,10489.0,57.4696,57.5824,57.4696,57.5542,10489.0
2023-07-12 14:25:00,61.2,61.21,61.11,61.14,4165.0,57.5542,57.5636,57.4696,57.4978,4165.0
2023-07-12 14:30:00,61.13,61.18,61.11,61.18,3223.0,57.4884,57.5354,57.4696,57.5354,3223.0
2023-07-12 14:35:00,61.19,61.22,61.12,61.18,7780.0,57.5448,57.573,57.479,57.5354,7780.0
2023-07-12 14:40:00,61.18,61.31,61.16,61.3,148734.0,57.5354,57.6576,57.5166,57.6482,148734.0
2023-07-12 14:45:00,61.3,61.32,61.24,61.32,11196.0,57.6482,57.667,57.5918,57.667,11196.0
2023-07-12 14:50:00,61.32,61.34,61.28,61.31,10282.0,57.667,57.6859,57.6294,57.6576,10282.0
2023-07-12 14:55:00,61.3,61.3,61.21,61.28,6741.0,57.6482,57.6482,57.5636,57.6294,6741.0
2023-07-12 15:00:00,61.28,61.3,61.22,61.24,7899.0,57.6294,57.6482,57.573,57.5918,7899.0
2023-07-12 15:05:00,61.25,61.25,61.22,61.24,10632.0,57.6012,57.6012,57.573,57.5918,10632.0
2023-07-12 15:10:00,61.24,61.34,61.2,61.34,14325.0,57.5918,57.6859,57.5542,57.6859,14325.0
2023-07-12 15:15:00,61.34,61.42,61.34,61.36,16475.0,57.6859,57.7611,57.6859,57.7047,16475.0
2023-07-12 15:20:00,61.35,61.36,61.23,61.25,47881.0,57.6953,57.7047,57.5824,57.6012,47881.0
2023-07-12 15:25:00,61.25,61.39,61.22,61.38,28894.0,57.6012,57.7329,57.573,57.7235,28894.0
2023-07-12 15:30:00,61.39,61.4,61.32,61.37,23350.0,57.7329,57.7423,57.667,57.7141,23350.0
2023-07-12 15:35:00,61.37,61.48,61.36,61.45,15693.0,57.7141,57.8175,57.7047,57.7893,15693.0
2023-07-12 15:40:00,61.45,61.52,61.44,61.46,24669.0,57.7893,57.8551,57.7799,57.7987,24669.0
2023-07-12 15:45:00,61.46,61.48,61.4,61.46,28460.0,57.7987,57.8175,57.7423,57.7987,28460.0
2023-07-12 15:50:00,61.44,61.51,61.38,61.51,58251.0,57.7799,57.8457,57.7235,57.8457,58251.0
2023-07-12 15:55:00,61.5,61.63,61.44,61.63,154048.0,57.8363,57.9586,57.7799,57.9586,154048.0
2023-07-13 09:30:00,61.91,62.31,61.91,62.21,22716.0,58.2219,58.5981,58.2219,58.504,22716.0
2023-07-13 09:35:00,62.19,62.31,61.88,62.23,8245.0,58.4852,58.5981,58.1937,58.5228,8245.0
2023-07-13 09:40:00,62.23,62.36,61.98,62.16,12202.0,58.5228,58.6451,58.2877,58.457,12202.0
2023-07-13 09:45:00,62.19,62.46,62.16,62.4,11841.0,58.4852,58.7391,58.457,58.6827,11841.0
2023-07-13 09:50:00,62.43,62.69,62.32,62.66,190798.0,58.7109,58.9554,58.6075,58.9272,190798.0
2023-07-13 09:55:00,62.71,62.85,62.65,62.65,11629.0,58.9742,59.1059,58.9178,58.9178,11629.0
2023-07-13 10:00:00,62.71,62.76,62.58,62.75,6107.0,58.9742,59.0213,58.852,59.0119,6107.0
2023-07-13 10:05:00,62.77,62.93,62.73,62.85,15732.0,59.0307,59.1811,58.993,59.1059,15732.0
2023-07-13 10:10:00,62.83,62.94,62.74,62.94,12693.0,59.0871,59.1905,59.0025,59.1905,12693.0
2023-07-13 10:15:00,62.94,62.96,62.65,62.67,16060.0,59.1905,59.2093,58.9178,58.9366,16060.0
2023-07-13 10:20:00,62.65,62.67,62.59,62.66,4831.0,58.9178,58.9366,58.8614,58.9272,4831.0
2023-07-13 10:25:00,62.71,62.72,62.58,62.67,8655.0,58.9742,58.9836,58.852,58.9366,8655.0
2023-07-13 10:30:00,62.65,62.73,62.6,62.7,19036.0,58.9178,58.993,58.8708,58.9648,19036.0
2023-07-13 10:35:00,62.71,62.78,62.56,62.58,23729.0,58.9742,59.0401,58.8332,58.852,23729.0
2023-07-13 10:40:00,62.6,62.64,62.56,62.61,5008.0,58.8708,58.9084,58.8332,58.8802,5008.0
2023-07-13 10:45:00,62.63,62.68,62.58,62.64,5457.0,58.899,58.946,58.852,58.9084,5457.0
2023-07-13 10:50:00,62.62,62.63,62.53,62.63,7980.0,58.8896,58.899,58.805,58.899,7980.0
2023-07-13 10:55:00,62.62,62.68,62.6,62.61,6920.0,58.8896,58.946,58.8708,58.8802,6920.0
2023-07-13 11:00:00,62.61,62.67,62.6,62.63,5391.0,58.8802,58.9366,58.8708,58.899,5391.0
2023-07-13 11:05:00,62.63,62.68,62.57,62.58,3637.0,58.899,58.946,58.8426,58.852,3637.0
2023-07-13 11:10:00,62.59,62.6,62.46,62.52,7075.0,58.8614,58.8708,58.7391,58.7956,7075.0
2023-07-13 11:15:00,62.51,62.52,62.42,62.42,10330.0,58.7862,58.7956,58.7015,58.7015,10330.0
2023-07-13 11:20:00,62.42,62.43,62.33,62.34,8126.0,58.7015,58.7109,58.6169,58.6263,8126.0
2023-07-13 11:25:00,62.36,62.4,62.31,62.37,9946.0,58.6451,58.6827,58.5981,58.6545,9946.0
2023-07-13 11:30:00,62.37,62.37,62.3,62.32,5916.0,58.6545,58.6545,58.5887,58.6075,5916.0
2023-07-13 11:35:00,62.31,62.33,62.27,62.33,5107.0,58.5981,58.6169,58.5605,58.6169,5107.0
2023-07-13 11:40:00,62.33,62.38,62.27,62.34,7776.0,58.6169,58.6639,58.5605,58.6263,7776.0
2023-07-13 11:45:00,62.35,62.46,62.31,62.31,105506.0,58.6357,58.7391,58.5981,58.5981,105506.0
2023-07-13 11:50:00,62.33,62.39,62.27,62.27,12550.0,58.6169,58.6733,58.5605,58.5605,12550.0
2023-07-13 11:55:00,62.25,62.38,62.25,62.34,5384.0,58.5416,58.6639,58.5416,58.6263,5384.0
2023-07-13 12:00:00,62.32,62.42,62.31,62.37,49000.0,58.6075,58.7015,58.5981,58.6545,49000.0
2023-07-13 12:05:00,62.36,62.44,62.35,62.44,18451.0,58.6451,58.7203,58.6357,58.7203,18451.0
2023-07-13 12:10:00,62.46,62.67,62.43,62.63,85658.0,58.7391,58.9366,58.7109,58.899,85658.0
2023-07-13 12:15:00,62.64,62.7,62.5,62.65,16510.0,58.9084,58.9648,58.7767,58.9178,16510.0
2023-07-13 12:20:00,62.66,62.68,62.51,62.55,16445.0,58.9272,58.946,58.7862,58.8238,16445.0
2023-07-13 12:25:00,62.55,62.67,62.55,62.66,12922.0,58.8238,58.9366,58.8238,58.9272,12922.0
2023-07-13 12:30:00,62.64,62.71,62.59,62.62,7629.0,58.9084,58.9742,58.8614,58.8896,7629.0
2023-07-13 12:35:00,62.63,62.71,62.61,62.69,6172.0,58.899,58.9742,58.8802,58.9554,6172.0
2023-07-13 12:40:00,62.68,62.7,62.59,62.66,6610.0,58.946,58.9648,58.8614,58.9272,6610.0
2023-07-13 12:45:00,62.66,62.66,62.46,62.46,5578.0,58.9272,58.9272,58.7391,58.7391,5578.0
2023-07-13 12:50:00,62.48,62.59,62.48,62.59,2806.0,58.7579,58.8614,58.7579,58.8614,2806.0
2023-07-13 12:55:00,62.59,62.59,62.5,62.56,4172.0,58.8614,58.8614,58.7767,58.8332,4172.0
2023-07-13 13:00:00,62.58,62.58,62.49,62.51,2254.0,58.852,58.852,58.7673,58.7862,2254.0
2023-07-13 13:05:00,62.51,62.54,62.48,62.48,6233.0,58.7862,58.8144,58.7579,58.7579,6233.0
2023-07-13 13:10:00,62.49,62.53,62.45,62.5,3525.0,58.7673,58.805,58.7297,58.7767,3525.0
2023-07-13 13:15:00,62.52,62.52,62.49,62.5,2965.0,58.7956,58.7956,58.7673,58.7767,2965.0
2023-07-13 13:20:00,62.51,62.53,62.48,62.52,3945.0,58.7862,58.805,58.7579,58.7956,3945.0
2023-07-13 13:25:00,62.5,62.51,62.39,62.39,11639.0,58.7767,58.7862,58.6733,58.6733,11639.0
2023-07-13 13:30:00,62.4,62.4,62.31,62.33,6048.0,58.6827,58.6827,58.5981,58.6169,6048.0
2023-07-13 13:35:00,62.3,62.3,62.17,62.2,8159.0,58.5887,58.5887,58.4664,58.4946,8159.0
2023-07-13 13:40:00,62.19,62.2,62.07,62.12,8861.0,58.4852,58.4946,58.3724,58.4194,8861.0
2023-07-13 13:45:00,62.13,62.22,62.11,62.2,13285.0,58.4288,58.5134,58.41,58.4946,13285.0
2023-07-13 13:50:00,62.19,62.19,62.02,62.03,6825.0,58.4852,58.4852,58.3253,58.3347,6825.0
2023-07-13 13:55:00,62.04,62.04,61.94,61.96,4800.0,58.3442,58.3442,58.2501,58.2689,4800.0
2023-07-13 14:00:00,61.94,61.99,61.9,61.94,7047.0,58.2501,58.2971,58.2125,58.2501,7047.0
2023-07-13 14:05:00,61.93,61.93,61.87,61.89,6763.0,58.2407,58.2407,58.1843,58.2031,6763.0
2023-07-13 14:10:00,61.89,61.9,61.84,61.87,2909.0,58.2031,58.2125,58.1561,58.1843,2909.0
2023-07-13 14:15:00,61.88,61.94,61.88,61.9,7660.0,58.1937,58.2501,58.1937,58.2125,7660.0
2023-07-13 14:20:00,61.93,62.05,61.93,62.04,4521.0,58.2407,58.3536,58.2407,58.3442,4521.0
2023-07-13 14:25:00,62.0,62.06,61.96,62.06,6659.0,58.3065,58.363,58.2689,58.363,6659.0
2023-07-13 14:30:00,62.08,62.28,62.06,62.25,108595.0,58.3818,58.5699,58.363,58.5416,108595.0
2023-07-13 14:35:00,62.21,62.21,62.0,62.08,5246.0,58.504,58.504,58.3065,58.3818,5246.0
2023-07-13 14:40:00,62.08,62.19,62.07,62.14,4404.0,58.3818,58.4852,58.3724,58.4382,4404.0
2023-07-13 14:45:00,62.16,62.23,62.16,62.21,5341.0,58.457,58.5228,58.457,58.504,5341.0
2023-07-13 14:50:00,62.19,62.19,62.1,62.11,7571.0,58.4852,58.4852,58.4006,58.41,7571.0
2023-07-13 14:55:00,62.11,62.2,62.1,62.18,6983.0,58.41,58.4946,58.4006,58.4758,6983.0
2023-07-13 15:00:00,62.19,62.25,62.17,62.21,7778.0,58.4852,58.5416,58.4664,58.504,7778.0
2023-07-13 15:05:00,62.22,62.24,62.14,62.22,15365.0,58.5134,58.5322,58.4382,58.5134,15365.0
2023-07-13 15:10:00,62.21,62.33,62.19,62.32,15829.0,58.504,58.6169,58.4852,58.6075,15829.0
2023-07-13 15:15:00,62.32,62.33,62.23,62.25,10955.0,58.6075,58.6169,58.5228,58.5416,10955.0
2023-07-13 15:20:00,62.23,62.29,62.17,62.18,35565.0,58.5228,58.5793,58.4664,58.4758,35565.0
2023-07-13 15:25:00,62.18,62.25,62.14,62.19,11202.0,58.4758,58.5416,58.4382,58.4852,11202.0
2023-07-13 15:30:00,62.2,62.2,62.13,62.13,10561.0,58.4946,58.4946,58.4288,58.4288,10561.0
2023-07-13 15:35:00,62.12,62.2,62.12,62.19,9087.0,58.4194,58.4946,58.4194,58.4852,9087.0
2023-07-13 15:40:00,62.19,62.24,62.17,62.24,11587.0,58.4852,58.5322,58.4664,58.5322,11587.0
2023-07-13 15:45:00,62.24,62.27,62.16,62.21,22546.0,58.5322,58.5605,58.457,58.504,22546.0
2023-07-13 15:50:00,62.25,62.26,62.14,62.16,48088.0,58.5416,58.551,58.4382,58.457,48088.0
2023-07-13 15:55:00,62.13,62.16,62.01,62.02,177246.0,58.4288,58.457,58.3159,58.3253,177246.0
2023-07-14 09:30:00,61.61,61.81,61.36,61.73,17388.0,57.9398,58.1279,57.7047,58.0526,17388.0
2023-07-14 09:35:00,61.82,61.92,61.67,61.67,5912.0,58.1373,58.2313,57.9962,57.9962,5912.0
2023-07-14 09:40:00,61.67,61.73,61.54,61.55,11986.0,57.9962,58.0526,57.8739,57.8833,11986.0
2023-07-14 09:45:00,61.55,61.78,61.5,61.73,42252.0,57.8833,58.0996,57.8363,58.0526,42252.0
2023-07-14 09:50:00,61.73,61.73,61.61,61.63,11214.0,58.0526,58.0526,57.9398,57.9586,11214.0
2023-07-14 09:55:00,61.62,61.65,61.35,61.36,9404.0,57.9492,57.9774,57.6953,57.7047,9404.0
2023-07-14 10:00:00,61.36,61.53,61.32,61.53,14583.0,57.7047,57.8645,57.667,57.8645,14583.0
2023-07-14 10:05:00,61.52,61.62,61.43,61.62,16630.0,57.8551,57.9492,57.7705,57.9492,16630.0
2023-07-14 10:10:00,61.64,61.85,61.64,61.85,6624.0,57.968,58.1655,57.968,58.1655,6624.0
2023-07-14 10:15:00,61.81,61.95,61.81,61.86,11554.0,58.1279,58.2595,58.1279,58.1749,11554.0
2023-07-14 10:20:00,61.85,61.9,61.73,61.74,10968.0,58.1655,58.2125,58.0526,58.062,10968.0
2023-07-14 10:25:00,61.77,61.87,61.7,61.78,6850.0,58.0902,58.1843,58.0244,58.0996,6850.0
2023-07-14 10:30:00,61.79,61.91,61.79,61.82,15667.0,58.109,58.2219,58.109,58.1373,15667.0
2023-07-14 10:35:00,61.81,61.87,61.74,61.87,4889.0,58.1279,58.1843,58.062,58.1843,4889.0
2023-07-14 10:40:00,61.87,61.91,61.77,61.78,10530.0,58.1843,58.2219,58.0902,58.0996,10530.0
2023-07-14 10:45:00,61.78,61.78,61.61,61.63,4450.0,58.0996,58.0996,57.9398,57.9586,4450.0
2023-07-14 10:50:00,61.64,61.86,61.6,61.86,10774.0,57.968,58.1749,57.9304,58.1749,10774.0
2023-07-14 10:55:00,61.85,61.89,61.81,61.83,11026.0,58.1655,58.2031,58.1279,58.1467,11026.0
2023-07-14 11:00:00,61.83,61.89,61.8,61.88,11689.0,58.1467,58.2031,58.1184,58.1937,11689.0
2023-07-14 11:05:00,61.87,61.91,61.84,61.89,6200.0,58.1843,58.2219,58.1561,58.2031,6200.0
2023-07-14 11:10:00,61.87,61.88,61.78,61.78,4459.0,58.1843,58.1937,58.0996,58.0996,4459.0
2023-07-14 11:15:00,61.78,61.86,61.78,61.83,7588.0,58.0996,58.1749,58.0996,58.1467,7588.0
2023-07-14 11:20:00,61.82,61.83,61.74,61.75,6652.0,58.1373,58.1467,58.062,58.0714,6652.0
2023-07-14 11:25:00,61.75,61.84,61.75,61.81,6621.0,58.0714,58.1561,58.0714,58.1279,6621.0
2023-07-14 11:30:00,61.83,61.89,61.8,61.82,4727.0,58.1467,58.2031,58.1184,58.1373,4727.0
2023-07-14 11:35:00,61.83,61.89,61.77,61.85,9985.0,58.1467,58.2031,58.0902,58.1655,9985.0
2023-07-14 11:40:00,61.83,61.83,61.71,61.75,6095.0,58.1467,58.1467,58.0338,58.0714,6095.0
2023-07-14 11:45:00,61.75,61.75,61.69,61.69,4401.0,58.0714,58.0714,58.015,58.015,4401.0
2023-07-14 11:50:00,61.69,61.69,61.62,61.68,4945.0,58.015,58.015,57.9492,58.0056,4945.0
2023-07-14 11:55:00,61.68,61.75,61.67,61.75,3598.0,58.0056,58.0714,57.9962,58.0714,3598.0
2023-07-14 12:00:00,61.76,61.77,61.71,61.71,5245.0,58.0808,58.0902,58.0338,58.0338,5245.0
2023-07-14 12:05:00,61.66,61.69,61.63,61.65,3858.0,57.9868,58.015,57.9586,57.9774,3858.0
2023-07-14 12:10:00,61.62,61.68,61.62,61.67,3927.0,57.9492,58.0056,57.9492,57.9962,3927.0
2023-07-14 12:15:00,61.67,61.75,61.67,61.75,8674.0,57.9962,58.0714,57.9962,58.0714,8674.0
2023-07-14 12:20:00,61.74,61.76,61.71,61.75,6391.0,58.062,58.0808,58.0338,58.0714,6391.0
2023-07-14 12:25:00,61.77,61.77,61.72,61.75,7029.0,58.0902,58.0902,58.0432,58.0714,7029.0
2023-07-14 12:30:00,61.74,61.79,61.69,61.78,9786.0,58.062,58.109,58.015,58.0996,9786.0
2023-07-14 12:35:00,61.77,61.85,61.74,61.79,8350.0,58.0902,58.1655,58.062,58.109,8350.0
2023-07-14 12:40:00,61.79,61.86,61.78,61.82,4081.0,58.109,58.1749,58.0996,58.1373,4081.0
2023-07-14 12:45:00,61.83,61.84,61.74,61.77,7771.0,58.1467,58.1561,58.062,58.0902,7771.0
2023-07-14 12:50:00,61.76,61.76,61.66,61.67,4419.0,58.0808,58.0808,57.9868,57.9962,4419.0
2023-07-14 12:55:00,61.67,61.68,61.65,61.68,4219.0,57.9962,58.0056,57.9774,58.0056,4219.0
2023-07-14 13:00:00,61.68,61.7,61.64,61.69,5400.0,58.0056,58.0244,57.968,58.015,5400.0
2023-07-14 13:05:00,61.68,61.68,61.61,61.63,3067.0,58.0056,58.0056,57.9398,57.9586,3067.0
2023-07-14 13:10:00,61.63,61.74,61.62,61.73,5872.0,57.9586,58.062,57.9492,58.0526,5872.0
2023-07-14 13:15:00,61.78,61.78,61.7,61.7,4936.0,58.0996,58.0996,58.0244,58.0244,4936.0
2023-07-14 13:20:00,61.71,61.72,61.68,61.71,6432.0,58.0338,58.0432,58.0056,58.0338,6432.0
2023-07-14 13:25:00,61.69,61.78,61.68,61.77,5024.0,58.015,58.0996,58.0056,58.0902,5024.0
2023-07-14 13:30:00,61.77,61.84,61.77,61.84,4334.0,58.0902,58.1561,58.0902,58.1561,4334.0
2023-07-14 13:35:00,61.83,62.58,61.79,62.1,184404.0,58.1467,58.852,58.109,58.4006,184404.0
2023-07-14 13:40:00,62.05,62.32,61.75,61.94,149561.0,58.3536,58.6075,58.0714,58.2501,149561.0
2023-07-14 13:45:00,61.98,62.18,61.62,61.62,87103.0,58.2877,58.4758,57.9492,57.9492,87103.0
2023-07-14 13:50:00,61.61,61.82,61.61,61.8,24686.0,57.9398,58.1373,57.9398,58.1184,24686.0
2023-07-14 13:55:00,61.79,61.91,61.72,61.73,26588.0,58.109,58.2219,58.0432,58.0526,26588.0
2023-07-14 14:00:00,61.73,61.88,61.68,61.77,18161.0,58.0526,58.1937,58.0056,58.0902,18161.0
2023-07-14 14:05:00,61.75,61.75,61.64,61.64,14353.0,58.0714,58.0714,57.968,57.968,14353.0
2023-07-14 14:10:00,61.62,61.73,61.61,61.69,14712.0,57.9492,58.0526,57.9398,58.015,14712.0
2023-07-14 14:15:00,61.68,61.87,61.65,61.87,11708.0,58.0056,58.1843,57.9774,58.1843,11708.0
2023-07-14 14:20:00,61.87,61.89,61.7,61.71,13242.0,58.1843,58.2031,58.0244,58.0338,13242.0
2023-07-14 14:25:00,61.7,61.71,61.65,61.67,10068.0,58.0244,58.0338,57.9774,57.9962,10068.0
2023-07-14 14:30:00,61.69,61.71,61.62,61.65,9093.0,58.015,58.0338,57.9492,57.9774,9093.0
2023-07-14 14:35:00,61.66,61.66,61.6,61.64,9278.0,57.9868,57.9868,57.9304,57.968,9278.0
2023-07-14 14:40:00,61.63,61.75,61.63,61.67,14061.0,57.9586,58.0714,57.9586,57.9962,14061.0
2023-07-14 14:45:00,61.66,61.72,61.63,61.68,21342.0,57.9868,58.0432,57.9586,58.0056,21342.0
2023-07-14 14:50:00,61.67,61.8,61.67,61.8,6373.0,57.9962,58.1184,57.9962,58.1184,6373.0
2023-07-14 14:55:00,61.79,61.8,61.65,61.77,13258.0,58.109,58.1184,57.9774,58.0902,13258.0
2023-07-14 15:00:00,61.74,61.74,61.57,61.61,10220.0,58.062,58.062,57.9022,57.9398,10220.0
2023-07-14 15:05:00,61.62,61.62,61.54,61.57,7612.0,57.9492,57.9492,57.8739,57.9022,7612.0
2023-07-14 15:10:00,61.56,61.61,61.48,61.51,16651.0,57.8927,57.9398,57.8175,57.8457,16651.0
2023-07-14 15:15:00,61.53,61.53,61.35,61.42,18757.0,57.8645,57.8645,57.6953,57.7611,18757.0
2023-07-14 15:20:00,61.43,61.65,61.43,61.65,15472.0,57.7705,57.9774,57.7705,57.9774,15472.0
2023-07-14 15:25:00,61.62,61.65,61.53,61.54,16081.0,57.9492,57.9774,57.8645,57.8739,16081.0
2023-07-14 15:30:00,61.55,61.55,61.39,61.44,29893.0,57.8833,57.8833,57.7329,57.7799,29893.0
2023-07-14 15:35:00,61.44,61.45,61.33,61.37,33392.0,57.7799,57.7893,57.6764,57.7141,33392.0
2023-07-14 15:40:00,61.36,61.48,61.34,61.47,31408.0,57.7047,57.8175,57.6859,57.8081,31408.0
2023-07-14 15:45:00,61.48,61.58,61.48,61.55,25126.0,57.8175,57.9116,57.8175,57.8833,25126.0
2023-07-14 15:50:00,61.54,61.62,61.53,61.57,41595.0,57.8739,57.9492,57.8645,57.9022,41595.0
2023-07-14 15:55:00,61.58,61.63,61.4,61.58,128942.0,57.9116,57.9586,57.7423,57.9116,128942.0
2023-07-17 09:30:00,60.84,61.07,60.58,60.8,41049.0,57.2156,57.4319,56.9711,57.178,41049.0
2023-07-17 09:35:00,60.79,60.91,60.3,60.37,23423.0,57.1686,57.2815,56.7078,56.7736,23423.0
2023-07-17 09:40:00,60.37,60.4,59.98,60.15,18531.0,56.7736,56.8019,56.4069,56.5667,18531.0
2023-07-17 09:45:00,60.15,60.4,60.0,60.34,9738.0,56.5667,56.8019,56.4257,56.7454,9738.0
2023-07-17 09:50:00,60.34,60.73,60.34,60.67,6362.0,56.7454,57.1122,56.7454,57.0558,6362.0
2023-07-17 09:55:00,60.7,60.8,60.55,60.8,13783.0,57.084,57.178,56.9429,57.178,13783.0
2023-07-17 10:00:00,60.78,61.02,60.75,61.0,17496.0,57.1592,57.3849,57.131,57.3661,17496.0
2023-07-17 10:05:00,60.98,61.03,60.89,61.01,12007.0,57.3473,57.3943,57.2627,57.3755,12007.0
2023-07-17 10:10:00,61.03,61.24,61.0,61.22,87141.0,57.3943,57.5918,57.3661,57.573,87141.0
2023-07-17 10:15:00,61.26,61.31,61.19,61.21,15727.0,57.6106,57.6576,57.5448,57.5636,15727.0
2023-07-17 10:20:00,61.22,61.27,61.06,61.07,33961.0,57.573,57.62,57.4225,57.4319,33961.0
2023-07-17 10:25:00,61.04,61.05,60.9,60.92,22622.0,57.4037,57.4131,57.2721,57.2909,22622.0
2023-07-17 10:30:00,60.94,60.94,60.72,60.75,15368.0,57.3097,57.3097,57.1028,57.131,15368.0
2023-07-17 10:35:00,60.78,60.79,60.6,60.75,10113.0,57.1592,57.1686,56.9899,57.131,10113.0
2023-07-17 10:40:00,60.77,60.89,60.76,60.83,11949.0,57.1498,57.2627,57.1404,57.2062,11949.0
2023-07-17 10:45:00,60.91,60.95,60.81,60.93,5073.0,57.2815,57.3191,57.1874,57.3003,5073.0
2023-07-17 10:50:00,60.92,61.07,60.87,61.07,11484.0,57.2909,57.4319,57.2439,57.4319,11484.0
2023-07-17 10:55:00,61.06,61.07,60.92,61.02,9640.0,57.4225,57.4319,57.2909,57.3849,9640.0
2023-07-17 11:00:00,61.04,61.07,60.96,61.02,5138.0,57.4037,57.4319,57.3285,57.3849,5138.0
2023-07-17 11:05:00,60.99,61.02,60.95,60.97,6427.0,57.3567,57.3849,57.3191,57.3379,6427.0
2023-07-17 11:10:00,60.99,61.18,60.99,61.18,4076.0,57.3567,57.5354,57.3567,57.5354,4076.0
2023-07-17 11:15:00,61.18,61.22,61.15,61.22,8979.0,57.5354,57.573,57.5072,57.573,8979.0
2023-07-17 11:20:00,61.21,61.25,61.17,61.21,14753.0,57.5636,57.6012,57.526,57.5636,14753.0
2023-07-17 11:25:00,61.2,61.2,61.09,61.11,5950.0,57.5542,57.5542,57.4507,57.4696,5950.0
2023-07-17 11:30:00,61.11,61.16,61.1,61.15,3497.0,57.4696,57.5166,57.4602,57.5072,3497.0
2023-07-17 11:35:00,61.17,61.23,61.14,61.16,14322.0,57.526,57.5824,57.4978,57.5166,14322.0
2023-07-17 11:40:00,61.17,61.22,61.14,61.22,9009.0,57.526,57.573,57.4978,57.573,9009.0
2023-07-17 11:45:00,61.22,61.25,61.14,61.21,8249.0,57.573,57.6012,57.4978,57.5636,8249.0
2023-07-17 11:50:00,61.22,61.27,61.17,61.18,40602.0,57.573,57.62,57.526,57.5354,40602.0
2023-07-17 11:55:00,61.18,61.23,61.13,61.13,9244.0,57.5354,57.5824,57.4884,57.4884,9244.0
2023-07-17 12:00:00,61.13,61.13,61.04,61.1,10111.0,57.4884,57.4884,57.4037,57.4602,10111.0
2023-07-17 12:05:00,61.1,61.17,61.1,61.11,9603.0,57.4602,57.526,57.4602,57.4696,9603.0
2023-07-17 12:10:00,61.11,61.18,61.08,61.09,5489.0,57.4696,57.5354,57.4413,57.4507,5489.0
2023-07-17 12:15:00,61.1,61.13,61.06,61.08,5574.0,57.4602,57.4884,57.4225,57.4413,5574.0
2023-07-17 12:20:00,61.09,61.17,61.06,61.15,10164.0,57.4507,57.526,57.4225,57.5072,10164.0
2023-07-17 12:25:00,61.15,61.15,61.03,61.1,7510.0,57.5072,57.5072,57.3943,57.4602,7510.0
2023-07-17 12:30:00,61.1,61.13,61.08,61.1,4868.0,57.4602,57.4884,57.4413,57.4602,4868.0
2023-07-17 12:35:00,61.09,61.12,61.08,61.09,6550.0,57.4507,57.479,57.4413,57.4507,6550.0
2023-07-17 12:40:00,61.09,61.12,61.04,61.05,5755.0,57.4507,57.479,57.4037,57.4131,5755.0
2023-07-17 12:45:00,61.04,61.04,60.95,60.95,8977.0,57.4037,57.4037,57.3191,57.3191,8977.0
2023-07-17 12:50:00,60.94,60.95,60.86,60.89,5801.0,57.3097,57.3191,57.2344,57.2627,5801.0
2023-07-17 12:55:00,60.89,60.95,60.86,60.93,5902.0,57.2627,57.3191,57.2344,57.3003,5902.0
2023-07-17 13:00:00,60.93,61.08,60.93,61.05,3941.0,57.3003,57.4413,57.3003,57.4131,3941.0
2023-07-17 13:05:00,61.04,61.04,60.83,60.83,8600.0,57.4037,57.4037,57.2062,57.2062,8600.0
2023-07-17 13:10:00,60.83,60.92,60.79,60.89,7578.0,57.2062,57.2909,57.1686,57.2627,7578.0
2023-07-17 13:15:00,60.9,61.0,60.9,60.96,6520.0,57.2721,57.3661,57.2721,57.3285,6520.0
2023-07-17 13:20:00,60.95,60.97,60.91,60.96,5293.0,57.3191,57.3379,57.2815,57.3285,5293.0
2023-07-17 13:25:00,60.96,60.99,60.9,60.93,6135.0,57.3285,57.3567,57.2721,57.3003,6135.0
2023-07-17 13:30:00,60.94,61.0,60.94,61.0,5833.0,57.3097,57.3661,57.3097,57.3661,5833.0
2023-07-17 13:35:00,61.01,61.14,61.0,61.13,10154.0,57.3755,57.4978,57.3661,57.4884,10154.0
2023-07-17 13:40:00,61.13,61.15,61.05,61.08,7535.0,57.4884,57.5072,57.4131,57.4413,7535.0
2023-07-17 13:45:00,61.06,61.09,61.03,61.04,6436.0,57.4225,57.4507,57.3943,57.4037,6436.0
2023-07-17 13:50:00,61.04,61.04,60.98,61.01,6954.0,57.4037,57.4037,57.3473,57.3755,6954.0
2023-07-17 13:55:00,61.01,61.06,60.99,60.99,12342.0,57.3755,57.4225,57.3567,57.3567,12342.0
2023-07-17 14:00:00,60.99,61.01,60.99,61.01,3652.0,57.3567,57.3755,57.3567,57.3755,3652.0
2023-07-17 14:05:00,61.01,61.04,60.96,60.99,6867.0,57.3755,57.4037,57.3285,57.3567,6867.0
2023-07-17 14:10:00,60.99,61.01,60.98,60.99,5599.0,57.3567,57.3755,57.3473,57.3567,5599.0
2023-07-17 14:15:00,61.0,61.04,60.89,60.9,7594.0,57.3661,57.4037,57.2627,57.2721,7594.0
2023-07-17 14:20:00,60.91,60.96,60.88,60.92,9992.0,57.2815,57.3285,57.2533,57.2909,9992.0
2023-07-17 14:25:00,60.89,60.92,60.85,60.91,9807.0,57.2627,57.2909,57.225,57.2815,9807.0
2023-07-17 14:30:00,60.93,60.99,60.91,60.98,10291.0,57.3003,57.3567,57.2815,57.3473,10291.0
2023-07-17 14:35:00,60.99,61.04,60.91,60.95,8231.0,57.3567,57.4037,57.2815,57.3191,8231.0
2023-07-17 14:40:00,60.92,61.22,60.92,61.17,14259.0,57.2909,57.573,57.2909,57.526,14259.0
2023-07-17 14:45:00,61.17,61.24,61.15,61.15,15995.0,57.526,57.5918,57.5072,57.5072,15995.0
2023-07-17 14:50:00,61.14,61.16,61.1,61.15,11389.0,57.4978,57.5166,57.4602,57.5072,11389.0
2023-07-17 14:55:00,61.16,61.17,61.12,61.14,7592.0,57.5166,57.526,57.479,57.4978,7592.0
2023-07-17 15:00:00,61.15,61.24,61.14,61.19,14865.0,57.5072,57.5918,57.4978,57.5448,14865.0
2023-07-17 15:05:00,61.18,61.18,61.13,61.14,10783.0,57.5354,57.5354,57.4884,57.4978,10783.0
2023-07-17 15:10:00,61.14,61.22,61.14,61.19,7460.0,57.4978,57.573,57.4978,57.5448,7460.0
2023-07-17 15:15:00,61.2,61.28,61.18,61.26,27998.0,57.5542,57.6294,57.5354,57.6106,27998.0
2023-07-17 15:20:00,61.27,61.29,61.1,61.14,23706.0,57.62,57.6388,57.4602,57.4978,23706.0
2023-07-17 15:25:00,61.14,61.16,61.08,61.12,18878.0,57.4978,57.5166,57.4413,57.479,18878.0
2023-07-17 15:30:00,61.13,61.16,61.07,61.12,21019.0,57.4884,57.5166,57.4319,57.479,21019.0
2023-07-17 15:35:00,61.12,61.23,61.11,61.21,17871.0,57.479,57.5824,57.4696,57.5636,17871.0
2023-07-17 15:40:00,61.21,61.22,61.11,61.12,18380.0,57.5636,57.573,57.4696,57.479,18380.0
2023-07-17 15:45:00,61.11,61.12,60.99,60.99,22440.0,57.4696,57.479,57.3567,57.3567,22440.0
2023-07-17 15:50:00,60.99,61.12,60.92,61.09,65895.0,57.3567,57.479,57.2909,57.4507,65895.0
2023-07-17 15:55:00,61.1,61.11,60.9,60.95,128343.0,57.4602,57.4696,57.2721,57.3191,128343.0
2023-07-18 09:30:00,60.45,60.73,60.45,60.63,24137.0,56.8489,57.1122,56.8489,57.0181,24137.0
2023-07-18 09:35:00,60.7,60.78,60.53,60.55,14821.0,57.084,57.1592,56.9241,56.9429,14821.0
2023-07-18 09:40:00,60.54,60.85,60.52,60.85,8162.0,56.9335,57.225,56.9147,57.225,8162.0
2023-07-18 09:45:00,60.92,61.06,60.82,61.06,5302.0,57.2909,57.4225,57.1968,57.4225,5302.0
2023-07-18 09:50:00,61.09,61.14,60.97,61.05,3526.0,57.4507,57.4978,57.3379,57.4131,3526.0
2023-07-18 09:55:00,61.05,61.14,61.01,61.1,7062.0,57.4131,57.4978,57.3755,57.4602,7062.0
2023-07-18 10:00:00,61.03,61.15,61.01,61.14,4376.0,57.3943,57.5072,57.3755,57.4978,4376.0
2023-07-18 10:05:00,61.15,61.24,61.06,61.22,12498.0,57.5072,57.5918,57.4225,57.573,12498.0
2023-07-18 10:10:00,61.22,61.37,61.2,61.37,21759.0,57.573,57.7141,57.5542,57.7141,21759.0
2023-07-18 10:15:00,61.37,61.37,61.2,61.32,11693.0,57.7141,57.7141,57.5542,57.667,11693.0
2023-07-18 10:20:00,61.29,61.36,61.25,61.28,5424.0,57.6388,57.7047,57.6012,57.6294,5424.0
2023-07-18 10:25:00,61.25,61.28,61.16,61.21,4547.0,57.6012,57.6294,57.5166,57.5636,4547.0
2023-07-18 10:30:00,61.18,61.23,61.04,61.07,4800.0,57.5354,57.5824,57.4037,57.4319,4800.0
2023-07-18 10:35:00,61.09,61.22,61.09,61.12,4559.0,57.4507,57.573,57.4507,57.479,4559.0
2023-07-18 10:40:00,61.15,61.19,61.05,61.1,6910.0,57.5072,57.5448,57.4131,57.4602,6910.0
2023-07-18 10:45:00,61.1,61.2,61.09,61.2,4430.0,57.4602,57.5542,57.4507,57.5542,4430.0
2023-07-18 10:50:00,61.2,61.22,61.1,61.19,5830.0,57.5542,57.573,57.4602,57.5448,5830.0
2023-07-18 10:55:00,61.22,61.25,61.17,61.21,3938.0,57.573,57.6012,57.526,57.5636,3938.0
2023-07-18 11:00:00,61.23,61.23,61.14,61.18,4146.0,57.5824,57.5824,57.4978,57.5354,4146.0
2023-07-18 11:05:00,61.19,61.22,61.16,61.19,8113.0,57.5448,57.573,57.5166,57.5448,8113.0
2023-07-18 11:10:00,61.22,61.28,61.19,61.27,7992.0,57.573,57.6294,57.5448,57.62,7992.0
2023-07-18 11:15:00,61.27,61.34,61.23,61.31,8249.0,57.62,57.6859,57.5824,57.6576,8249.0
2023-07-18 11:20:00,61.31,61.31,61.22,61.27,5335.0,57.6576,57.6576,57.573,57.62,5335.0
2023-07-18 11:25:00,61.25,61.27,61.12,61.14,5134.0,57.6012,57.62,57.479,57.4978,5134.0
2023-07-18 11:30:00,61.14,61.14,61.06,61.08,8129.0,57.4978,57.4978,57.4225,57.4413,8129.0
2023-07-18 11:35:00,61.06,61.18,61.06,61.15,7906.0,57.4225,57.5354,57.4225,57.5072,7906.0
2023-07-18 11:40:00,61.17,61.18,61.02,61.04,8598.0,57.526,57.5354,57.3849,57.4037,8598.0
2023-07-18 11:45:00,61.06,61.15,61.05,61.09,6124.0,57.4225,57.5072,57.4131,57.4507,6124.0
2023-07-18 11:50:00,61.11,61.14,61.05,61.11,5826.0,57.4696,57.4978,57.4131,57.4696,5826.0
2023-07-18 11:55:00,61.13,61.2,61.1,61.2,2300.0,57.4884,57.5542,57.4602,57.5542,2300.0
2023-07-18 12:00:00,61.21,61.25,61.17,61.18,7784.0,57.5636,57.6012,57.526,57.5354,7784.0
2023-07-18 12:05:00,61.16,61.16,61.03,61.1,5432.0,57.5166,57.5166,57.3943,57.4602,5432.0
2023-07-18 12:10:00,61.12,61.17,61.08,61.17,8320.0,57.479,57.526,57.4413,57.526,8320.0
2023-07-18 12:15:00,61.17,61.33,61.16,61.33,7273.0,57.526,57.6764,57.5166,57.6764,7273.0
2023-07-18 12:20:00,61.33,61.36,61.18,61.18,8343.0,57.6764,57.7047,57.5354,57.5354,8343.0
2023-07-18 12:25:00,61.21,61.26,61.18,61.23,6626.0,57.5636,57.6106,57.5354,57.5824,6626.0
2023-07-18 12:30:00,61.23,61.23,61.11,61.15,3539.0,57.5824,57.5824,57.4696,57.5072,3539.0
2023-07-18 12:35:00,61.13,61.2,61.13,61.15,6926.0,57.4884,57.5542,57.4884,57.5072,6926.0
2023-07-18 12:40:00,61.15,61.15,61.06,61.06,4184.0,57.5072,57.5072,57.4225,57.4225,4184.0
2023-07-18 12:45:00,61.06,61.08,60.98,61.06,3971.0,57.4225,57.4413,57.3473,57.4225,3971.0
2023-07-18 12:50:00,61.07,61.11,61.06,61.1,2791.0,57.4319,57.4696,57.4225,57.4602,2791.0
2023-07-18 12:55:00,61.11,61.16,61.09,61.16,5388.0,57.4696,57.5166,57.4507,57.5166,5388.0
2023-07-18 13:00:00,61.2,61.26,61.16,61.26,4316.0,57.5542,57.6106,57.5166,57.6106,4316.0
2023-07-18 13:05:00,61.26,61.26,61.18,61.2,7860.0,57.6106,57.6106,57.5354,57.5542,7860.0
2023-07-18 13:10:00,61.19,61.22,61.18,61.21,2013.0,57.5448,57.573,57.5354,57.5636,2013.0
2023-07-18 13:15:00,61.21,61.22,61.17,61.19,5660.0,57.5636,57.573,57.526,57.5448,5660.0
2023-07-18 13:20:00,61.22,61.27,61.18,61.25,5219.0,57.573,57.62,57.5354,57.6012,5219.0
2023-07-18 13:25:00,61.22,61.27,61.21,61.23,3424.0,57.573,57.62,57.5636,57.5824,3424.0
2023-07-18 13:30:00,61.22,61.3,61.2,61.24,9718.0,57.573,57.6482,57.5542,57.5918,9718.0
2023-07-18 13:35:00,61.24,61.3,61.24,61.3,6874.0,57.5918,57.6482,57.5918,57.6482,6874.0
2023-07-18 13:40:00,61.29,61.3,61.21,61.21,27011.0,57.6388,57.6482,57.5636,57.5636,27011.0
2023-07-18 13:45:00,61.2,61.27,61.2,61.24,6039.0,57.5542,57.62,57.5542,57.5918,6039.0
2023-07-18 13:50:00,61.24,61.29,61.23,61.27,5667.0,57.5918,57.6388,57.5824,57.62,5667.0
2023-07-18 13:55:00,61.26,61.26,61.21,61.26,5116.0,57.6106,57.6106,57.5636,57.6106,5116.0
2023-07-18 14:00:00,61.25,61.34,61.24,61.34,14380.0,57.6012,57.6859,57.5918,57.6859,14380.0
2023-07-18 14:05:00,61.33,61.36,61.3,61.31,12842.0,57.6764,57.7047,57.6482,57.6576,12842.0
2023-07-18 14:10:00,61.31,61.31,61.28,61.28,7360.0,57.6576,57.6576,57.6294,57.6294,7360.0
2023-07-18 14:15:00,61.28,61.29,61.22,61.29,6560.0,57.6294,57.6388,57.573,57.6388,6560.0
2023-07-18 14:20:00,61.3,61.3,61.25,61.28,12070.0,57.6482,57.6482,57.6012,57.6294,12070.0
2023-07-18 14:25:00,61.27,61.33,61.26,61.28,26632.0,57.62,57.6764,57.6106,57.6294,26632.0
2023-07-18 14:30:00,61.3,61.31,61.25,61.26,7056.0,57.6482,57.6576,57.6012,57.6106,7056.0
2023-07-18 14:35:00,61.26,61.26,61.16,61.2,12436.0,57.6106,57.6106,57.5166,57.5542,12436.0
2023-07-18 14:40:00,61.21,61.28,61.18,61.25,5962.0,57.5636,57.6294,57.5354,57.6012,5962.0
2023-07-18 14:45:00,61.25,61.29,61.25,61.27,3664.0,57.6012,57.6388,57.6012,57.62,3664.0
2023-07-18 14:50:00,61.28,61.29,61.17,61.22,5335.0,57.6294,57.6388,57.526,57.573,5335.0
2023-07-18 14:55:00,61.23,61.24,61.17,61.18,7623.0,57.5824,57.5918,57.526,57.5354,7623.0
2023-07-18 15:00:00,61.19,61.2,61.15,61.18,8885.0,57.5448,57.5542,57.5072,57.5354,8885.0
2023-07-18 15:05:00,61.2,61.25,61.17,61.23,7968.0,57.5542,57.6012,57.526,57.5824,7968.0
2023-07-18 15:10:00,61.22,61.31,61.22,61.29,11421.0,57.573,57.6576,57.573,57.6388,11421.0
2023-07-18 15:15:00,61.29,61.33,61.27,61.29,15349.0,57.6388,57.6764,57.62,57.6388,15349.0
2023-07-18 15:20:00,61.3,61.34,61.22,61.33,24120.0,57.6482,57.6859,57.573,57.6764,24120.0
2023-07-18 15:25:00,61.34,61.35,61.29,61.32,19931.0,57.6859,57.6953,57.6388,57.667,19931.0
2023-07-18 15:30:00,61.32,61.33,61.23,61.28,12327.0,57.667,57.6764,57.5824,57.6294,12327.0
2023-07-18 15:35:00,61.29,61.32,61.27,61.29,15835.0,57.6388,57.667,57.62,57.6388,15835.0
2023-07-18 15:40:00,61.29,61.47,61.29,61.45,19595.0,57.6388,57.8081,57.6388,57.7893,19595.0
2023-07-18 15:45:00,61.46,61.59,61.46,61.48,24061.0,57.7987,57.921,57.7987,57.8175,24061.0
2023-07-18 15:50:00,61.48,61.55,61.43,61.44,33005.0,57.8175,57.8833,57.7705,57.7799,33005.0
2023-07-18 15:55:00,61.43,61.43,61.35,61.39,72719.0,57.7705,57.7705,57.6953,57.7329,72719.0
2023-07-19 09:30:00,61.46,61.62,61.4,61.59,29983.0,57.7987,57.9492,57.7423,57.921,29983.0
2023-07-19 09:35:00,61.59,61.76,61.48,61.59,16449.0,57.921,58.0808,57.8175,57.921,16449.0
2023-07-19 09:40:00,61.6,61.67,61.43,61.44,20350.0,57.9304,57.9962,57.7705,57.7799,20350.0
2023-07-19 09:45:00,61.48,61.58,61.4,61.48,9805.0,57.8175,57.9116,57.7423,57.8175,9805.0
2023-07-19 09:50:00,61.5,61.55,61.44,61.44,9300.0,57.8363,57.8833,57.7799,57.7799,9300.0
2023-07-19 09:55:00,61.51,61.56,61.41,61.46,4894.0,57.8457,57.8927,57.7517,57.7987,4894.0
2023-07-19 10:00:00,61.44,61.53,61.32,61.44,12045.0,57.7799,57.8645,57.667,57.7799,12045.0
2023-07-19 10:05:00,61.49,61.63,61.47,61.57,19475.0,57.8269,57.9586,57.8081,57.9022,19475.0
2023-07-19 10:10:00,61.59,61.62,61.48,61.51,12277.0,57.921,57.9492,57.8175,57.8457,12277.0
2023-07-19 10:15:00,61.48,61.56,61.42,61.55,5657.0,57.8175,57.8927,57.7611,57.8833,5657.0
2023-07-19 10:20:00,61.55,61.56,61.38,61.46,7569.0,57.8833,57.8927,57.7235,57.7987,7569.0
2023-07-19 10:25:00,61.47,61.48,61.31,61.31,6127.0,57.8081,57.8175,57.6576,57.6576,6127.0
2023-07-19 10:30:00,61.31,61.39,61.27,61.29,3201.0,57.6576,57.7329,57.62,57.6388,3201.0
2023-07-19 10:35:00,61.31,61.33,61.18,61.18,4992.0,57.6576,57.6764,57.5354,57.5354,4992.0
2023-07-19 10:40:00,61.19,61.29,61.17,61.24,2200.0,57.5448,57.6388,57.526,57.5918,2200.0
2023-07-19 10:45:00,61.24,61.31,61.17,61.29,4825.0,57.5918,57.6576,57.526,57.6388,4825.0
2023-07-19 10:50:00,61.24,61.32,61.16,61.17,2905.0,57.5918,57.667,57.5166,57.526,2905.0
2023-07-19 10:55:00,61.12,61.29,61.11,61.23,5376.0,57.479,57.6388,57.4696,57.5824,5376.0
2023-07-19 11:00:00,61.26,61.28,61.13,61.2,13295.0,57.6106,57.6294,57.4884,57.5542,13295.0
2023-07-19 11:05:00,61.19,61.22,61.13,61.13,3938.0,57.5448,57.573,57.4884,57.4884,3938.0
2023-07-19 11:10:00,61.14,61.14,60.86,60.89,8743.0,57.4978,57.4978,57.2344,57.2627,8743.0
2023-07-19 11:15:00,60.86,61.08,60.81,61.05,5752.0,57.2344,57.4413,57.1874,57.4131,5752.0
2023-07-19 11:20:00,61.04,61.14,61.03,61.11,5042.0,57.4037,57.4978,57.3943,57.4696,5042.0
2023-07-19 11:25:00,61.13,61.18,61.08,61.08,6723.0,57.4884,57.5354,57.4413,57.4413,6723.0
2023-07-19 11:30:00,61.09,61.24,61.08,61.22,4161.0,57.4507,57.5918,57.4413,57.573,4161.0
2023-07-19 11:35:00,61.25,61.25,61.15,61.16,4893.0,57.6012,57.6012,57.5072,57.5166,4893.0
2023-07-19 11:40:00,61.17,61.28,61.13,61.24,5319.0,57.526,57.6294,57.4884,57.5918,5319.0
2023-07-19 11:45:00,61.26,61.26,61.16,61.18,4027.0,57.6106,57.6106,57.5166,57.5354,4027.0
2023-07-19 11:50:00,61.17,61.21,61.03,61.21,6153.0,57.526,57.5636,57.3943,57.5636,6153.0
2023-07-19 11:55:00,61.21,61.3,61.2,61.27,6838.0,57.5636,57.6482,57.5542,57.62,6838.0
2023-07-19 12:00:00,61.29,61.37,61.22,61.26,9571.0,57.6388,57.7141,57.573,57.6106,9571.0
2023-07-19 12:05:00,61.26,61.4,61.26,61.36,12108.0,57.6106,57.7423,57.6106,57.7047,12108.0
2023-07-19 12:10:00,61.36,61.43,61.22,61.24,6549.0,57.7047,57.7705,57.573,57.5918,6549.0
2023-07-19 12:15:00,61.27,61.27,61.2,61.22,8288.0,57.62,57.62,57.5542,57.573,8288.0
2023-07-19 12:20:00,61.23,61.23,61.06,61.09,7107.0,57.5824,57.5824,57.4225,57.4507,7107.0
2023-07-19 12:25:00,61.09,61.09,60.91,60.91,7643.0,57.4507,57.4507,57.2815,57.2815,7643.0
2023-07-19 12:30:00,60.89,60.89,60.75,60.79,8173.0,57.2627,57.2627,57.131,57.1686,8173.0
2023-07-19 12:35:00,60.81,60.81,60.67,60.7,6300.0,57.1874,57.1874,57.0558,57.084,6300.0
2023-07-19 12:40:00,60.7,60.76,60.66,60.71,9610.0,57.084,57.1404,57.0464,57.0934,9610.0
2023-07-19 12:45:00,60.68,60.75,60.67,60.72,8574.0,57.0652,57.131,57.0558,57.1028,8574.0
2023-07-19 12:50:00,60.72,60.8,60.71,60.79,5902.0,57.1028,57.178,57.0934,57.1686,5902.0
2023-07-19 12:55:00,60.78,60.8,60.72,60.75,7786.0,57.1592,57.178,57.1028,57.131,7786.0
2023-07-19 13:00:00,60.74,60.78,60.71,60.77,4254.0,57.1216,57.1592,57.0934,57.1498,4254.0
2023-07-19 13:05:00,60.75,60.79,60.63,60.72,6654.0,57.131,57.1686,57.0181,57.1028,6654.0
2023-07-19 13:10:00,60.71,60.82,60.71,60.77,4246.0,57.0934,57.1968,57.0934,57.1498,4246.0
2023-07-19 13:15:00,60.77,60.78,60.7,60.72,5536.0,57.1498,57.1592,57.084,57.1028,5536.0
2023-07-19 13:20:00,60.72,60.72,60.62,60.63,3133.0,57.1028,57.1028,57.0087,57.0181,3133.0
2023-07-19 13:25:00,60.61,60.66,60.57,60.64,4417.0,56.9993,57.0464,56.9617,57.0276,4417.0
2023-07-19 13:30:00,60.63,60.66,60.55,60.59,9885.0,57.0181,57.0464,56.9429,56.9805,9885.0
2023-07-19 13:35:00,60.54,60.62,60.54,60.6,6946.0,56.9335,57.0087,56.9335,56.9899,6946.0
2023-07-19 13:40:00,60.6,60.62,60.57,60.58,5587.0,56.9899,57.0087,56.9617,56.9711,5587.0
2023-07-19 13:45:00,60.56,60.67,60.56,60.65,8835.0,56.9523,57.0558,56.9523,57.037,8835.0
2023-07-19 13:50:00,60.66,60.75,60.66,60.7,9122.0,57.0464,57.131,57.0464,57.084,9122.0
2023-07-19 13:55:00,60.72,60.72,60.58,60.64,6796.0,57.1028,57.1028,56.9711,57.0276,6796.0
2023-07-19 14:00:00,60.66,60.66,60.53,60.59,5796.0,57.0464,57.0464,56.9241,56.9805,5796.0
2023-07-19 14:05:00,60.59,60.59,60.46,60.48,7404.0,56.9805,56.9805,56.8583,56.8771,7404.0
2023-07-19 14:10:00,60.46,60.47,60.3,60.32,6076.0,56.8583,56.8677,56.7078,56.7266,6076.0
2023-07-19 14:15:00,60.32,60.43,60.32,60.33,10510.0,56.7266,56.8301,56.7266,56.736,10510.0
2023-07-19 14:20:00,60.34,60.35,60.29,60.31,10372.0,56.7454,56.7548,56.6984,56.7172,10372.0
2023-07-19 14:25:00,60.31,60.32,60.21,60.22,9528.0,56.7172,56.7266,56.6232,56.6326,9528.0
2023-07-19 14:30:00,60.22,60.27,60.2,60.21,10143.0,56.6326,56.6796,56.6138,56.6232,10143.0
2023-07-19 14:35:00,60.22,60.22,60.07,60.07,13800.0,56.6326,56.6326,56.4915,56.4915,13800.0
2023-07-19 14:40:00,60.08,60.16,60.02,60.13,39333.0,56.5009,56.5761,56.4445,56.5479,39333.0
2023-07-19 14:45:00,60.13,60.19,60.08,60.08,17462.0,56.5479,56.6044,56.5009,56.5009,17462.0
2023-07-19 14:50:00,60.1,60.27,60.1,60.25,29270.0,56.5197,56.6796,56.5197,56.6608,29270.0
2023-07-19 14:55:00,60.26,60.29,60.16,60.17,11393.0,56.6702,56.6984,56.5761,56.5856,11393.0
2023-07-19 15:00:00,60.15,60.24,60.13,60.19,14894.0,56.5667,56.6514,56.5479,56.6044,14894.0
2023-07-19 15:05:00,60.19,60.23,60.14,60.21,11385.0,56.6044,56.642,56.5573,56.6232,11385.0
2023-07-19 15:10:00,60.21,60.22,60.06,60.06,28770.0,56.6232,56.6326,56.4821,56.4821,28770.0
2023-07-19 15:15:00,60.06,60.13,60.06,60.07,16042.0,56.4821,56.5479,56.4821,56.4915,16042.0
2023-07-19 15:20:00,60.07,60.11,60.02,60.04,11186.0,56.4915,56.5291,56.4445,56.4633,11186.0
2023-07-19 15:25:00,60.04,60.17,60.03,60.06,25824.0,56.4633,56.5856,56.4539,56.4821,25824.0
2023-07-19 15:30:00,60.07,60.11,59.98,60.07,30658.0,56.4915,56.5291,56.4069,56.4915,30658.0
2023-07-19 15:35:00,60.06,60.06,59.94,60.02,25811.0,56.4821,56.4821,56.3693,56.4445,25811.0
2023-07-19 15:40:00,60.02,60.05,59.94,59.96,58028.0,56.4445,56.4727,56.3693,56.3881,58028.0
2023-07-19 15:45:00,59.96,59.96,59.8,59.81,44631.0,56.3881,56.3881,56.2376,56.247,44631.0
2023-07-19 15:50:00,59.81,60.0,59.79,59.87,99031.0,56.247,56.4257,56.2282,56.3034,99031.0
2023-07-19 15:55:00,59.86,59.95,59.82,59.87,201461.0,56.294,56.3787,56.2564,56.3034,201461.0
2023-07-20 09:30:00,59.37,59.72,59.13,59.7,31219.0,55.8332,56.1624,55.6075,56.1436,31219.0
2023-07-20 09:35:00,59.6,59.87,59.49,59.78,12982.0,56.0495,56.3034,55.9461,56.2188,12982.0
2023-07-20 09:40:00,59.79,59.95,59.68,59.71,17300.0,56.2282,56.3787,56.1247,56.153,17300.0
2023-07-20 09:45:00,59.66,59.71,59.44,59.59,20447.0,56.1059,56.153,55.899,56.0401,20447.0
2023-07-20 09:50:00,59.57,59.78,59.57,59.67,11958.0,56.0213,56.2188,56.0213,56.1153,11958.0
2023-07-20 09:55:00,59.67,59.7,59.49,59.63,7182.0,56.1153,56.1436,55.9461,56.0777,7182.0
2023-07-20 10:00:00,59.63,59.65,59.42,59.49,7727.0,56.0777,56.0965,55.8802,55.9461,7727.0
2023-07-20 10:05:00,59.49,59.55,59.36,59.38,12124.0,55.9461,56.0025,55.8238,55.8426,12124.0
2023-07-20 10:10:00,59.38,59.51,59.31,59.31,8095.0,55.8426,55.9649,55.7768,55.7768,8095.0
2023-07-20 10:15:00,59.29,59.39,59.21,59.38,11655.0,55.758,55.852,55.6827,55.8426,11655.0
2023-07-20 10:20:00,59.37,59.37,59.22,59.25,11178.0,55.8332,55.8332,55.6921,55.7204,11178.0
2023-07-20 10:25:00,59.23,59.3,59.17,59.27,11174.0,55.7015,55.7674,55.6451,55.7392,11174.0
2023-07-20 10:30:00,59.27,59.3,59.15,59.25,10243.0,55.7392,55.7674,55.6263,55.7204,10243.0
2023-07-20 10:35:00,59.26,59.39,59.21,59.27,13615.0,55.7298,55.852,55.6827,55.7392,13615.0
2023-07-20 10:40:00,59.27,59.37,59.22,59.24,16398.0,55.7392,55.8332,55.6921,55.711,16398.0
2023-07-20 10:45:00,59.26,59.27,59.1,59.17,14892.0,55.7298,55.7392,55.5793,55.6451,14892.0
2023-07-20 10:50:00,59.2,59.42,59.17,59.41,8345.0,55.6733,55.8802,55.6451,55.8708,8345.0
2023-07-20 10:55:00,59.42,59.5,59.34,59.43,11926.0,55.8802,55.9555,55.805,55.8896,11926.0
2023-07-20 11:00:00,59.45,59.46,59.37,59.4,8601.0,55.9084,55.9178,55.8332,55.8614,8601.0
2023-07-20 11:05:00,59.39,59.58,59.33,59.58,6621.0,55.852,56.0307,55.7956,56.0307,6621.0
2023-07-20 11:10:00,59.59,59.64,59.57,59.6,6362.0,56.0401,56.0871,56.0213,56.0495,6362.0
2023-07-20 11:15:00,59.61,59.66,59.55,59.65,8043.0,56.0589,56.1059,56.0025,56.0965,8043.0
2023-07-20 11:20:00,59.64,59.66,59.56,59.62,13269.0,56.0871,56.1059,56.0119,56.0683,13269.0
2023-07-20 11:25:00,59.63,59.74,59.62,59.71,23249.0,56.0777,56.1812,56.0683,56.153,23249.0
2023-07-20 11:30:00,59.7,59.83,59.7,59.73,10944.0,56.1436,56.2658,56.1436,56.1718,10944.0
2023-07-20 11:35:00,59.76,59.91,59.76,59.84,15030.0,56.2,56.341,56.2,56.2752,15030.0
2023-07-20 11:40:00,59.82,59.83,59.7,59.72,7078.0,56.2564,56.2658,56.1436,56.1624,7078.0
2023-07-20 11:45:00,59.73,59.75,59.64,59.67,9251.0,56.1718,56.1906,56.0871,56.1153,9251.0
2023-07-20 11:50:00,59.66,59.77,59.65,59.71,8069.0,56.1059,56.2094,56.0965,56.153,8069.0
2023-07-20 11:55:00,59.72,59.81,59.7,59.8,4870.0,56.1624,56.247,56.1436,56.2376,4870.0
2023-07-20 12:00:00,59.83,59.88,59.81,59.88,7802.0,56.2658,56.3128,56.247,56.3128,7802.0
2023-07-20 12:05:00,59.85,59.9,59.79,59.9,10747.0,56.2846,56.3316,56.2282,56.3316,10747.0
2023-07-20 12:10:00,59.88,59.89,59.82,59.84,9711.0,56.3128,56.3222,56.2564,56.2752,9711.0
2023-07-20 12:15:00,59.85,59.89,59.79,59.79,13673.0,56.2846,56.3222,56.2282,56.2282,13673.0
2023-07-20 12:20:00,59.77,59.77,59.69,59.73,6147.0,56.2094,56.2094,56.1341,56.1718,6147.0
2023-07-20 12:25:00,59.72,59.8,59.7,59.77,6761.0,56.1624,56.2376,56.1436,56.2094,6761.0
2023-07-20 12:30:00,59.77,59.8,59.63,59.63,6793.0,56.2094,56.2376,56.0777,56.0777,6793.0
2023-07-20 12:35:00,59.63,59.66,59.58,59.59,20546.0,56.0777,56.1059,56.0307,56.0401,20546.0
2023-07-20 12:40:00,59.59,59.66,59.57,59.57,4399.0,56.0401,56.1059,56.0213,56.0213,4399.0
2023-07-20 12:45:00,59.56,59.56,59.44,59.44,9013.0,56.0119,56.0119,55.899,55.899,9013.0
2023-07-20 12:50:00,59.44,59.49,59.42,59.45,5350.0,55.899,55.9461,55.8802,55.9084,5350.0
2023-07-20 12:55:00,59.47,59.49,59.38,59.38,7061.0,55.9273,55.9461,55.8426,55.8426,7061.0
2023-07-20 13:00:00,59.38,59.42,59.32,59.39,7003.0,55.8426,55.8802,55.7862,55.852,7003.0
2023-07-20 13:05:00,59.38,59.43,59.36,59.38,7640.0,55.8426,55.8896,55.8238,55.8426,7640.0
2023-07-20 13:10:00,59.39,59.47,59.37,59.47,5620.0,55.852,55.9273,55.8332,55.9273,5620.0
2023-07-20 13:15:00,59.47,59.48,59.37,59.39,8789.0,55.9273,55.9367,55.8332,55.852,8789.0
2023-07-20 13:20:00,59.39,59.46,59.39,59.45,7046.0,55.852,55.9178,55.852,55.9084,7046.0
2023-07-20 13:25:00,59.45,59.57,59.44,59.57,9910.0,55.9084,56.0213,55.899,56.0213,9910.0
2023-07-20 13:30:00,59.55,59.78,59.54,59.78,10601.0,56.0025,56.2188,55.9931,56.2188,10601.0
2023-07-20 13:35:00,59.8,59.81,59.68,59.7,6929.0,56.2376,56.247,56.1247,56.1436,6929.0
2023-07-20 13:40:00,59.68,59.81,59.65,59.81,6991.0,56.1247,56.247,56.0965,56.247,6991.0
2023-07-20 13:45:00,59.8,59.81,59.76,59.8,8419.0,56.2376,56.247,56.2,56.2376,8419.0
2023-07-20 13:50:00,59.78,59.78,59.7,59.72,6698.0,56.2188,56.2188,56.1436,56.1624,6698.0
2023-07-20 13:55:00,59.72,59.74,59.68,59.7,7584.0,56.1624,56.1812,56.1247,56.1436,7584.0
2023-07-20 14:00:00,59.69,59.7,59.57,59.57,5533.0,56.1341,56.1436,56.0213,56.0213,5533.0
2023-07-20 14:05:00,59.56,59.68,59.55,59.65,6393.0,56.0119,56.1247,56.0025,56.0965,6393.0
2023-07-20 14:10:00,59.63,59.66,59.55,59.56,6961.0,56.0777,56.1059,56.0025,56.0119,6961.0
2023-07-20 14:15:00,59.58,59.58,59.39,59.4,12788.0,56.0307,56.0307,55.852,55.8614,12788.0
2023-07-20 14:20:00,59.36,59.51,59.36,59.46,10000.0,55.8238,55.9649,55.8238,55.9178,10000.0
2023-07-20 14:25:00,59.44,59.44,59.32,59.32,8755.0,55.899,55.899,55.7862,55.7862,8755.0
2023-07-20 14:30:00,59.31,59.39,59.3,59.36,8460.0,55.7768,55.852,55.7674,55.8238,8460.0
2023-07-20 14:35:00,59.36,59.41,59.33,59.37,9093.0,55.8238,55.8708,55.7956,55.8332,9093.0
2023-07-20 14:40:00,59.34,59.41,59.3,59.34,12327.0,55.805,55.8708,55.7674,55.805,12327.0
2023-07-20 14:45:00,59.34,59.44,59.33,59.43,8618.0,55.805,55.899,55.7956,55.8896,8618.0
2023-07-20 14:50:00,59.43,59.49,59.42,59.48,7967.0,55.8896,55.9461,55.8802,55.9367,7967.0
2023-07-20 14:55:00,59.47,59.48,59.39,59.41,10179.0,55.9273,55.9367,55.852,55.8708,10179.0
2023-07-20 15:00:00,59.41,59.45,59.28,59.29,8869.0,55.8708,55.9084,55.7486,55.758,8869.0
2023-07-20 15:05:00,59.31,59.38,59.29,59.35,7657.0,55.7768,55.8426,55.758,55.8144,7657.0
2023-07-20 15:10:00,59.35,59.39,59.31,59.33,6392.0,55.8144,55.852,55.7768,55.7956,6392.0
2023-07-20 15:15:00,59.33,59.33,59.17,59.18,8985.0,55.7956,55.7956,55.6451,55.6545,8985.0
2023-07-20 15:20:00,59.17,59.23,59.15,59.19,13265.0,55.6451,55.7015,55.6263,55.6639,13265.0
2023-07-20 15:25:00,59.2,59.21,59.13,59.2,8710.0,55.6733,55.6827,55.6075,55.6733,8710.0
2023-07-20 15:30:00,59.23,59.35,59.22,59.3,12208.0,55.7015,55.8144,55.6921,55.7674,12208.0
2023-07-20 15:35:00,59.32,59.38,59.3,59.33,9175.0,55.7862,55.8426,55.7674,55.7956,9175.0
2023-07-20 15:40:00,59.34,59.44,59.34,59.39,17132.0,55.805,55.899,55.805,55.852,17132.0
2023-07-20 15:45:00,59.38,59.38,59.2,59.23,30782.0,55.8426,55.8426,55.6733,55.7015,30782.0
2023-07-20 15:50:00,59.24,59.42,59.22,59.36,45252.0,55.711,55.8802,55.6921,55.8238,45252.0
2023-07-20 15:55:00,59.35,59.42,59.24,59.29,116450.0,55.8144,55.8802,55.711,55.758,116450.0
2023-07-21 09:30:00,59.43,59.55,59.11,59.51,60355.0,55.8896,56.0025,55.5887,55.9649,60355.0
2023-07-21 09:35:00,59.47,59.53,59.24,59.24,19211.0,55.9273,55.9837,55.711,55.711,19211.0
2023-07-21 09:40:00,59.22,59.27,58.88,58.89,18738.0,55.6921,55.7392,55.3724,55.3818,18738.0
2023-07-21 09:45:00,58.91,58.91,58.62,58.72,8737.0,55.4006,55.4006,55.1279,55.2219,8737.0
2023-07-21 09:50:00,58.77,58.82,58.41,58.53,17138.0,55.269,55.316,54.9304,55.0433,17138.0
2023-07-21 09:55:00,58.56,58.73,58.45,58.73,22181.0,55.0715,55.2313,54.968,55.2313,22181.0
2023-07-21 10:00:00,58.75,58.77,58.55,58.64,17914.0,55.2501,55.269,55.0621,55.1467,17914.0
2023-07-21 10:05:00,58.65,59.0,58.63,58.99,59206.0,55.1561,55.4853,55.1373,55.4758,59206.0
2023-07-21 10:10:00,59.0,59.26,59.0,59.21,11639.0,55.4853,55.7298,55.4853,55.6827,11639.0
2023-07-21 10:15:00,59.22,59.23,59.01,59.15,17642.0,55.6921,55.7015,55.4947,55.6263,17642.0
2023-07-21 10:20:00,59.17,59.19,59.06,59.06,12671.0,55.6451,55.6639,55.5417,55.5417,12671.0
2023-07-21 10:25:00,59.07,59.12,58.94,59.04,7332.0,55.5511,55.5981,55.4288,55.5229,7332.0
2023-07-21 10:30:00,59.04,59.24,59.03,59.18,38020.0,55.5229,55.711,55.5135,55.6545,38020.0
2023-07-21 10:35:00,59.17,59.3,59.16,59.26,11759.0,55.6451,55.7674,55.6357,55.7298,11759.0
2023-07-21 10:40:00,59.28,59.4,59.19,59.4,26853.0,55.7486,55.8614,55.6639,55.8614,26853.0
2023-07-21 10:45:00,59.42,59.43,59.26,59.36,20577.0,55.8802,55.8896,55.7298,55.8238,20577.0
2023-07-21 10:50:00,59.37,59.45,59.27,59.44,17274.0,55.8332,55.9084,55.7392,55.899,17274.0
2023-07-21 10:55:00,59.44,59.44,59.28,59.3,14345.0,55.899,55.899,55.7486,55.7674,14345.0
2023-07-21 11:00:00,59.3,59.46,59.3,59.42,8380.0,55.7674,55.9178,55.7674,55.8802,8380.0
2023-07-21 11:05:00,59.42,59.5,59.42,59.48,4118.0,55.8802,55.9555,55.8802,55.9367,4118.0
2023-07-21 11:10:00,59.48,59.61,59.42,59.6,13169.0,55.9367,56.0589,55.8802,56.0495,13169.0
2023-07-21 11:15:00,59.61,59.69,59.6,59.63,8792.0,56.0589,56.1341,56.0495,56.0777,8792.0
2023-07-21 11:20:00,59.64,59.67,59.54,59.55,5161.0,56.0871,56.1153,55.9931,56.0025,5161.0
2023-07-21 11:25:00,59.57,59.62,59.55,59.61,4942.0,56.0213,56.0683,56.0025,56.0589,4942.0
2023-07-21 11:30:00,59.63,59.72,59.6,59.69,5359.0,56.0777,56.1624,56.0495,56.1341,5359.0
2023-07-21 11:35:00,59.69,59.73,59.61,59.63,9224.0,56.1341,56.1718,56.0589,56.0777,9224.0
2023-07-21 11:40:00,59.67,59.68,59.48,59.48,46759.0,56.1153,56.1247,55.9367,55.9367,46759.0
2023-07-21 11:45:00,59.47,59.68,59.46,59.68,8925.0,55.9273,56.1247,55.9178,56.1247,8925.0
2023-07-21 11:50:00,59.68,59.72,59.58,59.6,9613.0,56.1247,56.1624,56.0307,56.0495,9613.0
2023-07-21 11:55:00,59.59,59.71,59.57,59.71,4847.0,56.0401,56.153,56.0213,56.153,4847.0
2023-07-21 12:00:00,59.72,59.75,59.54,59.55,6347.0,56.1624,56.1906,55.9931,56.0025,6347.0
2023-07-21 12:05:00,59.52,59.65,59.52,59.62,9560.0,55.9743,56.0965,55.9743,56.0683,9560.0
2023-07-21 12:10:00,59.67,59.74,59.65,59.74,6098.0,56.1153,56.1812,56.0965,56.1812,6098.0
2023-07-21 12:15:00,59.75,59.87,59.74,59.83,13703.0,56.1906,56.3034,56.1812,56.2658,13703.0
2023-07-21 12:20:00,59.84,59.86,59.82,59.82,6237.0,56.2752,56.294,56.2564,56.2564,6237.0
2023-07-21 12:25:00,59.83,59.85,59.62,59.63,8976.0,56.2658,56.2846,56.0683,56.0777,8976.0
2023-07-21 12:30:00,59.62,59.71,59.6,59.63,9295.0,56.0683,56.153,56.0495,56.0777,9295.0
2023-07-21 12:35:00,59.62,59.62,59.5,59.54,12614.0,56.0683,56.0683,55.9555,55.9931,12614.0
2023-07-21 12:40:00,59.52,59.55,59.47,59.5,8329.0,55.9743,56.0025,55.9273,55.9555,8329.0
2023-07-21 12:45:00,59.51,59.53,59.46,59.53,7743.0,55.9649,55.9837,55.9178,55.9837,7743.0
2023-07-21 12:50:00,59.53,59.58,59.51,59.53,4040.0,55.9837,56.0307,55.9649,55.9837,4040.0
2023-07-21 12:55:00,59.55,59.57,59.49,59.5,8213.0,56.0025,56.0213,55.9461,55.9555,8213.0
2023-07-21 13:00:00,59.48,59.53,59.44,59.49,8768.0,55.9367,55.9837,55.899,55.9461,8768.0
2023-07-21 13:05:00,59.48,59.57,59.47,59.5,13531.0,55.9367,56.0213,55.9273,55.9555,13531.0
2023-07-21 13:10:00,59.5,59.57,59.5,59.57,7046.0,55.9555,56.0213,55.9555,56.0213,7046.0
2023-07-21 13:15:00,59.56,59.56,59.48,59.48,7793.0,56.0119,56.0119,55.9367,55.9367,7793.0
2023-07-21 13:20:00,59.48,59.48,59.41,59.44,9281.0,55.9367,55.9367,55.8708,55.899,9281.0
2023-07-21 13:25:00,59.44,59.53,59.43,59.53,10129.0,55.899,55.9837,55.8896,55.9837,10129.0
2023-07-21 13:30:00,59.52,59.58,59.5,59.55,7896.0,55.9743,56.0307,55.9555,56.0025,7896.0
2023-07-21 13:35:00,59.56,59.57,59.48,59.49,11557.0,56.0119,56.0213,55.9367,55.9461,11557.0
2023-07-21 13:40:00,59.49,59.56,59.46,59.54,11953.0,55.9461,56.0119,55.9178,55.9931,11953.0
2023-07-21 13:45:00,59.54,59.69,59.52,59.69,11003.0,55.9931,56.1341,55.9743,56.1341,11003.0
2023-07-21 13:50:00,59.69,59.85,59.69,59.85,9218.0,56.1341,56.2846,56.1341,56.2846,9218.0
2023-07-21 13:55:00,59.86,59.86,59.8,59.82,4911.0,56.294,56.294,56.2376,56.2564,4911.0
2023-07-21 14:00:00,59.83,59.83,59.73,59.73,9507.0,56.2658,56.2658,56.1718,56.1718,9507.0
2023-07-21 14:05:00,59.72,59.72,59.59,59.6,13093.0,56.1624,56.1624,56.0401,56.0495,13093.0
2023-07-21 14:10:00,59.62,59.64,59.52,59.62,10063.0,56.0683,56.0871,55.9743,56.0683,10063.0
2023-07-21 14:15:00,59.62,59.65,59.6,59.62,10579.0,56.0683,56.0965,56.0495,56.0683,10579.0
2023-07-21 14:20:00,59.62,59.62,59.53,59.55,8293.0,56.0683,56.0683,55.9837,56.0025,8293.0
2023-07-21 14:25:00,59.55,59.61,59.53,59.6,12910.0,56.0025,56.0589,55.9837,56.0495,12910.0
2023-07-21 14:30:00,59.59,59.62,59.53,59.58,16669.0,56.0401,56.0683,55.9837,56.0307,16669.0
2023-07-21 14:35:00,59.6,59.75,59.6,59.73,7886.0,56.0495,56.1906,56.0495,56.1718,7886.0
2023-07-21 14:40:00,59.73,59.8,59.71,59.74,11087.0,56.1718,56.2376,56.153,56.1812,11087.0
2023-07-21 14:45:00,59.73,59.79,59.72,59.79,6610.0,56.1718,56.2282,56.1624,56.2282,6610.0
2023-07-21 14:50:00,59.79,59.81,59.67,59.69,16156.0,56.2282,56.247,56.1153,56.1341,16156.0
2023-07-21 14:55:00,59.68,59.72,59.66,59.69,9202.0,56.1247,56.1624,56.1059,56.1341,9202.0
2023-07-21 15:00:00,59.69,59.69,59.59,59.6,8853.0,56.1341,56.1341,56.0401,56.0495,8853.0
2023-07-21 15:05:00,59.59,59.63,59.56,59.6,16552.0,56.0401,56.0777,56.0119,56.0495,16552.0
2023-07-21 15:10:00,59.6,59.6,59.52,59.56,9659.0,56.0495,56.0495,55.9743,56.0119,9659.0
2023-07-21 15:15:00,59.57,59.63,59.57,59.62,12385.0,56.0213,56.0777,56.0213,56.0683,12385.0
2023-07-21 15:20:00,59.64,59.67,59.54,59.59,15078.0,56.0871,56.1153,55.9931,56.0401,15078.0
2023-07-21 15:25:00,59.6,59.63,59.56,59.6,15197.0,56.0495,56.0777,56.0119,56.0495,15197.0
2023-07-21 15:30:00,59.61,59.64,59.57,59.62,16181.0,56.0589,56.0871,56.0213,56.0683,16181.0
2023-07-21 15:35:00,59.62,59.65,59.59,59.63,24792.0,56.0683,56.0965,56.0401,56.0777,24792.0
2023-07-21 15:40:00,59.63,59.72,59.59,59.68,40059.0,56.0777,56.1624,56.0401,56.1247,40059.0
2023-07-21 15:45:00,59.67,59.7,59.53,59.57,24731.0,56.1153,56.1436,55.9837,56.0213,24731.0
2023-07-21 15:50:00,59.56,59.76,59.56,59.73,52325.0,56.0119,56.2,56.0119,56.1718,52325.0
2023-07-21 15:55:00,59.74,59.78,59.59,59.6,125266.0,56.1812,56.2188,56.0401,56.0495,125266.0
2023-07-24 09:30:00,59.33,59.55,59.27,59.47,70421.0,55.7956,56.0025,55.7392,55.9273,70421.0
2023-07-24 09:35:00,59.47,59.77,59.17,59.74,18797.0,55.9273,56.2094,55.6451,56.1812,18797.0
2023-07-24 09:40:00,59.74,59.92,59.69,59.69,7560.0,56.1812,56.3504,56.1341,56.1341,7560.0
2023-07-24 09:45:00,59.55,59.7,59.5,59.57,6819.0,56.0025,56.1436,55.9555,56.0213,6819.0
2023-07-24 09:50:00,59.55,59.57,59.24,59.27,18538.0,56.0025,56.0213,55.711,55.7392,18538.0
2023-07-24 09:55:00,59.27,59.28,58.89,58.98,35476.0,55.7392,55.7486,55.3818,55.4664,35476.0
2023-07-24 10:00:00,58.97,59.01,58.79,58.81,25857.0,55.457,55.4947,55.2878,55.3066,25857.0
2023-07-24 10:05:00,58.81,58.83,58.65,58.68,43680.0,55.3066,55.3254,55.1561,55.1843,43680.0
2023-07-24 10:10:00,58.7,58.86,58.61,58.81,15662.0,55.2031,55.3536,55.1185,55.3066,15662.0
2023-07-24 10:15:00,58.82,59.06,58.77,58.94,23554.0,55.316,55.5417,55.269,55.4288,23554.0
2023-07-24 10:20:00,58.94,58.97,58.77,58.85,6573.0,55.4288,55.457,55.269,55.3442,6573.0
2023-07-24 10:25:00,58.82,58.85,58.75,58.79,6512.0,55.316,55.3442,55.2501,55.2878,6512.0
2023-07-24 10:30:00,58.75,58.82,58.58,58.65,11884.0,55.2501,55.316,55.0903,55.1561,11884.0
2023-07-24 10:35:00,58.65,58.71,58.57,58.62,24088.0,55.1561,55.2125,55.0809,55.1279,24088.0
2023-07-24 10:40:00,58.62,58.72,58.59,58.62,18268.0,55.1279,55.2219,55.0997,55.1279,18268.0
2023-07-24 10:45:00,58.62,58.73,58.57,58.68,16269.0,55.1279,55.2313,55.0809,55.1843,16269.0
2023-07-24 10:50:00,58.7,58.74,58.49,58.54,32011.0,55.2031,55.2407,55.0056,55.0527,32011.0
2023-07-24 10:55:00,58.54,58.64,58.54,58.57,45865.0,55.0527,55.1467,55.0527,55.0809,45865.0
2023-07-24 11:00:00,58.59,58.67,58.45,58.49,30974.0,55.0997,55.1749,54.968,55.0056,30974.0
2023-07-24 11:05:00,58.5,58.59,58.47,58.57,19385.0,55.015,55.0997,54.9868,55.0809,19385.0
2023-07-24 11:10:00,58.56,58.66,58.53,58.55,19143.0,55.0715,55.1655,55.0433,55.0621,19143.0
2023-07-24 11:15:00,58.55,58.57,58.51,58.53,12704.0,55.0621,55.0809,55.0244,55.0433,12704.0
2023-07-24 11:20:00,58.54,58.54,58.49,58.53,18038.0,55.0527,55.0527,55.0056,55.0433,18038.0
2023-07-24 11:25:00,58.52,58.68,58.47,58.65,23267.0,55.0338,55.1843,54.9868,55.1561,23267.0
2023-07-24 11:30:00,58.65,58.73,58.6,58.64,14593.0,55.1561,55.2313,55.1091,55.1467,14593.0
2023-07-24 11:35:00,58.66,58.67,58.57,58.58,9400.0,55.1655,55.1749,55.0809,55.0903,9400.0
2023-07-24 11:40:00,58.58,58.62,58.49,58.49,12694.0,55.0903,55.1279,55.0056,55.0056,12694.0
2023-07-24 11:45:00,58.48,58.55,58.48,58.55,9830.0,54.9962,55.0621,54.9962,55.0621,9830.0
2023-07-24 11:50:00,58.56,58.61,58.53,58.57,7427.0,55.0715,55.1185,55.0433,55.0809,7427.0
2023-07-24 11:55:00,58.57,58.65,58.56,58.56,10824.0,55.0809,55.1561,55.0715,55.0715,10824.0
2023-07-24 12:00:00,58.55,58.67,58.47,58.65,12412.0,55.0621,55.1749,54.9868,55.1561,12412.0
2023-07-24 12:05:00,58.68,58.78,58.66,58.66,8346.0,55.1843,55.2784,55.1655,55.1655,8346.0
2023-07-24 12:10:00,58.65,58.65,58.59,58.65,4426.0,55.1561,55.1561,55.0997,55.1561,4426.0
2023-07-24 12:15:00,58.65,58.69,58.64,58.68,7529.0,55.1561,55.1937,55.1467,55.1843,7529.0
2023-07-24 12:20:00,58.68,58.71,58.64,58.68,8879.0,55.1843,55.2125,55.1467,55.1843,8879.0
2023-07-24 12:25:00,58.67,58.74,58.67,58.68,9072.0,55.1749,55.2407,55.1749,55.1843,9072.0
2023-07-24 12:30:00,58.69,58.77,58.66,58.68,20433.0,55.1937,55.269,55.1655,55.1843,20433.0
2023-07-24 12:35:00,58.68,58.71,58.62,58.67,14593.0,55.1843,55.2125,55.1279,55.1749,14593.0
2023-07-24 12:40:00,58.67,58.68,58.59,58.67,11328.0,55.1749,55.1843,55.0997,55.1749,11328.0
2023-07-24 12:45:00,58.67,58.74,58.66,58.67,8071.0,55.1749,55.2407,55.1655,55.1749,8071.0
2023-07-24 12:50:00,58.68,58.78,58.66,58.78,13251.0,55.1843,55.2784,55.1655,55.2784,13251.0
2023-07-24 12:55:00,58.78,58.84,58.73,58.76,19177.0,55.2784,55.3348,55.2313,55.2595,19177.0
2023-07-24 13:00:00,58.76,58.82,58.68,58.73,36881.0,55.2595,55.316,55.1843,55.2313,36881.0
2023-07-24 13:05:00,58.72,58.89,58.72,58.76,55024.0,55.2219,55.3818,55.2219,55.2595,55024.0
2023-07-24 13:10:00,58.76,58.85,58.74,58.78,9065.0,55.2595,55.3442,55.2407,55.2784,9065.0
2023-07-24 13:15:00,58.78,58.87,58.74,58.87,7992.0,55.2784,55.363,55.2407,55.363,7992.0
2023-07-24 13:20:00,58.86,58.99,58.85,58.99,6199.0,55.3536,55.4758,55.3442,55.4758,6199.0
2023-07-24 13:25:00,59.0,59.12,59.0,59.11,8473.0,55.4853,55.5981,55.4853,55.5887,8473.0
2023-07-24 13:30:00,59.09,59.09,59.02,59.05,9434.0,55.5699,55.5699,55.5041,55.5323,9434.0
2023-07-24 13:35:00,59.05,59.12,59.04,59.06,7962.0,55.5323,55.5981,55.5229,55.5417,7962.0
2023-07-24 13:40:00,59.03,59.07,58.97,59.01,9774.0,55.5135,55.5511,55.457,55.4947,9774.0
2023-07-24 13:45:00,59.01,59.2,58.98,59.19,7349.0,55.4947,55.6733,55.4664,55.6639,7349.0
2023-07-24 13:50:00,59.19,59.24,59.09,59.2,10905.0,55.6639,55.711,55.5699,55.6733,10905.0
2023-07-24 13:55:00,59.2,59.29,59.18,59.21,11766.0,55.6733,55.758,55.6545,55.6827,11766.0
2023-07-24 14:00:00,59.19,59.3,59.18,59.3,9870.0,55.6639,55.7674,55.6545,55.7674,9870.0
2023-07-24 14:05:00,59.3,59.34,59.26,59.3,11229.0,55.7674,55.805,55.7298,55.7674,11229.0
2023-07-24 14:10:00,59.29,59.3,59.16,59.22,12331.0,55.758,55.7674,55.6357,55.6921,12331.0
2023-07-24 14:15:00,59.22,59.22,59.14,59.18,7835.0,55.6921,55.6921,55.6169,55.6545,7835.0
2023-07-24 14:20:00,59.18,59.31,59.17,59.28,8070.0,55.6545,55.7768,55.6451,55.7486,8070.0
2023-07-24 14:25:00,59.29,59.3,59.22,59.29,25381.0,55.758,55.7674,55.6921,55.758,25381.0
2023-07-24 14:30:00,59.28,59.4,59.27,59.38,7981.0,55.7486,55.8614,55.7392,55.8426,7981.0
2023-07-24 14:35:00,59.37,59.39,59.31,59.32,5311.0,55.8332,55.852,55.7768,55.7862,5311.0
2023-07-24 14:40:00,59.3,59.4,59.24,59.31,17792.0,55.7674,55.8614,55.711,55.7768,17792.0
2023-07-24 14:45:00,59.3,59.37,59.27,59.37,10056.0,55.7674,55.8332,55.7392,55.8332,10056.0
2023-07-24 14:50:00,59.38,59.44,59.36,59.42,6629.0,55.8426,55.899,55.8238,55.8802,6629.0
2023-07-24 14:55:00,59.42,59.48,59.39,59.47,6696.0,55.8802,55.9367,55.852,55.9273,6696.0
2023-07-24 15:00:00,59.48,59.53,59.45,59.49,7524.0,55.9367,55.9837,55.9084,55.9461,7524.0
2023-07-24 15:05:00,59.49,59.52,59.43,59.44,8633.0,55.9461,55.9743,55.8896,55.899,8633.0
2023-07-24 15:10:00,59.45,59.47,59.33,59.37,8586.0,55.9084,55.9273,55.7956,55.8332,8586.0
2023-07-24 15:15:00,59.37,59.38,59.31,59.37,9114.0,55.8332,55.8426,55.7768,55.8332,9114.0
2023-07-24 15:20:00,59.36,59.36,59.28,59.29,12085.0,55.8238,55.8238,55.7486,55.758,12085.0
2023-07-24 15:25:00,59.28,59.29,59.15,59.15,11611.0,55.7486,55.758,55.6263,55.6263,11611.0
2023-07-24 15:30:00,59.15,59.24,59.09,59.24,25320.0,55.6263,55.711,55.5699,55.711,25320.0
2023-07-24 15:35:00,59.25,59.28,59.15,59.16,21389.0,55.7204,55.7486,55.6263,55.6357,21389.0
2023-07-24 15:40:00,59.15,59.16,59.08,59.14,27648.0,55.6263,55.6357,55.5605,55.6169,27648.0
2023-07-24 15:45:00,59.14,59.24,59.13,59.17,21905.0,55.6169,55.711,55.6075,55.6451,21905.0
2023-07-24 15:50:00,59.18,59.22,59.1,59.21,38740.0,55.6545,55.6921,55.5793,55.6827,38740.0
2023-07-24 15:55:00,59.2,59.28,59.12,59.27,107397.0,55.6733,55.7486,55.5981,55.7392,107397.0
2023-07-25 09:30:00,58.97,59.34,58.97,59.15,49820.0,55.457,55.805,55.457,55.6263,49820.0
2023-07-25 09:35:00,59.15,59.39,59.1,59.23,10837.0,55.6263,55.852,55.5793,55.7015,10837.0
2023-07-25 09:40:00,59.25,59.25,58.97,58.99,12197.0,55.7204,55.7204,55.457,55.4758,12197.0
2023-07-25 09:45:00,58.98,59.07,58.86,58.87,8469.0,55.4664,55.5511,55.3536,55.363,8469.0
2023-07-25 09:50:00,58.86,58.86,58.54,58.63,12664.0,55.3536,55.3536,55.0527,55.1373,12664.0
2023-07-25 09:55:00,58.63,58.76,58.59,58.72,8550.0,55.1373,55.2595,55.0997,55.2219,8550.0
2023-07-25 10:00:00,58.73,58.98,58.66,58.98,13729.0,55.2313,55.4664,55.1655,55.4664,13729.0
2023-07-25 10:05:00,58.98,59.17,58.87,58.87,24897.0,55.4664,55.6451,55.363,55.363,24897.0
2023-07-25 10:10:00,58.88,59.0,58.87,58.9,12497.0,55.3724,55.4853,55.363,55.3912,12497.0
2023-07-25 10:15:00,58.93,58.99,58.79,58.83,15165.0,55.4194,55.4758,55.2878,55.3254,15165.0
2023-07-25 10:20:00,58.83,58.91,58.79,58.81,6883.0,55.3254,55.4006,55.2878,55.3066,6883.0
2023-07-25 10:25:00,58.82,58.86,58.68,58.71,9005.0,55.316,55.3536,55.1843,55.2125,9005.0
2023-07-25 10:30:00,58.7,58.72,58.62,58.65,19654.0,55.2031,55.2219,55.1279,55.1561,19654.0
2023-07-25 10:35:00,58.67,58.74,58.59,58.59,7700.0,55.1749,55.2407,55.0997,55.0997,7700.0
2023-07-25 10:40:00,58.58,58.78,58.57,58.73,14249.0,55.0903,55.2784,55.0809,55.2313,14249.0
2023-07-25 10:45:00,58.74,58.83,58.67,58.67,19061.0,55.2407,55.3254,55.1749,55.1749,19061.0
2023-07-25 10:50:00,58.66,58.73,58.63,58.69,8847.0,55.1655,55.2313,55.1373,55.1937,8847.0
2023-07-25 10:55:00,58.7,58.74,58.68,58.72,11271.0,55.2031,55.2407,55.1843,55.2219,11271.0
2023-07-25 11:00:00,58.72,58.81,58.62,58.64,9257.0,55.2219,55.3066,55.1279,55.1467,9257.0
2023-07-25 11:05:00,58.62,58.71,58.62,58.66,7132.0,55.1279,55.2125,55.1279,55.1655,7132.0
2023-07-25 11:10:00,58.64,58.74,58.64,58.69,6028.0,55.1467,55.2407,55.1467,55.1937,6028.0
2023-07-25 11:15:00,58.7,58.72,58.61,58.62,8549.0,55.2031,55.2219,55.1185,55.1279,8549.0
2023-07-25 11:20:00,58.63,58.75,58.62,58.7,23514.0,55.1373,55.2501,55.1279,55.2031,23514.0
2023-07-25 11:25:00,58.7,58.76,58.5,58.53,17926.0,55.2031,55.2595,55.015,55.0433,17926.0
2023-07-25 11:30:00,58.54,58.64,58.52,58.57,33501.0,55.0527,55.1467,55.0338,55.0809,33501.0
2023-07-25 11:35:00,58.56,58.65,58.52,58.55,21248.0,55.0715,55.1561,55.0338,55.0621,21248.0
2023-07-25 11:40:00,58.56,58.65,58.54,58.65,11618.0,55.0715,55.1561,55.0527,55.1561,11618.0
2023-07-25 11:45:00,58.63,58.64,58.59,58.6,7237.0,55.1373,55.1467,55.0997,55.1091,7237.0
2023-07-25 11:50:00,58.59,58.6,58.52,58.53,15958.0,55.0997,55.1091,55.0338,55.0433,15958.0
2023-07-25 11:55:00,58.53,58.56,58.52,58.54,8493.0,55.0433,55.0715,55.0338,55.0527,8493.0
2023-07-25 12:00:00,58.55,58.63,58.52,58.56,26193.0,55.0621,55.1373,55.0338,55.0715,26193.0
2023-07-25 12:05:00,58.56,58.65,58.54,58.58,9937.0,55.0715,55.1561,55.0527,55.0903,9937.0
2023-07-25 12:10:00,58.59,58.64,58.57,58.58,6503.0,55.0997,55.1467,55.0809,55.0903,6503.0
2023-07-25 12:15:00,58.58,58.58,58.51,58.57,8867.0,55.0903,55.0903,55.0244,55.0809,8867.0
2023-07-25 12:20:00,58.56,58.58,58.54,58.56,7965.0,55.0715,55.0903,55.0527,55.0715,7965.0
2023-07-25 12:25:00,58.55,58.55,58.46,58.46,14657.0,55.0621,55.0621,54.9774,54.9774,14657.0
2023-07-25 12:30:00,58.49,58.51,58.45,58.46,14439.0,55.0056,55.0244,54.968,54.9774,14439.0
2023-07-25 12:35:00,58.45,58.45,58.38,58.4,14981.0,54.968,54.968,54.9022,54.921,14981.0
2023-07-25 12:40:00,58.4,58.45,58.36,58.41,17333.0,54.921,54.968,54.8834,54.9304,17333.0
2023-07-25 12:45:00,58.44,58.53,58.42,58.45,14625.0,54.9586,55.0433,54.9398,54.968,14625.0
2023-07-25 12:50:00,58.46,58.5,58.44,58.46,9430.0,54.9774,55.015,54.9586,54.9774,9430.0
2023-07-25 12:55:00,58.46,58.49,58.41,58.44,10432.0,54.9774,55.0056,54.9304,54.9586,10432.0
2023-07-25 13:00:00,58.46,58.5,58.44,58.46,6636.0,54.9774,55.015,54.9586,54.9774,6636.0
2023-07-25 13:05:00,58.46,58.49,58.42,58.47,14233.0,54.9774,55.0056,54.9398,54.9868,14233.0
2023-07-25 13:10:00,58.47,58.47,58.42,58.45,11811.0,54.9868,54.9868,54.9398,54.968,11811.0
2023-07-25 13:15:00,58.45,58.58,58.39,58.57,36910.0,54.968,55.0903,54.9116,55.0809,36910.0
2023-07-25 13:20:00,58.58,58.6,58.47,58.47,10204.0,55.0903,55.1091,54.9868,54.9868,10204.0
2023-07-25 13:25:00,58.45,58.47,58.39,58.42,17322.0,54.968,54.9868,54.9116,54.9398,17322.0
2023-07-25 13:30:00,58.4,58.5,58.4,58.46,20151.0,54.921,55.015,54.921,54.9774,20151.0
2023-07-25 13:35:00,58.47,58.53,58.46,58.48,8716.0,54.9868,55.0433,54.9774,54.9962,8716.0
2023-07-25 13:40:00,58.49,58.55,58.47,58.55,16809.0,55.0056,55.0621,54.9868,55.0621,16809.0
2023-07-25 13:45:00,58.54,58.55,58.53,58.55,8807.0,55.0527,55.0621,55.0433,55.0621,8807.0
2023-07-25 13:50:00,58.55,58.55,58.47,58.49,11500.0,55.0621,55.0621,54.9868,55.0056,11500.0
2023-07-25 13:55:00,58.49,58.49,58.39,58.39,13332.0,55.0056,55.0056,54.9116,54.9116,13332.0
2023-07-25 14:00:00,58.39,58.39,58.32,58.35,24240.0,54.9116,54.9116,54.8458,54.874,24240.0
2023-07-25 14:05:00,58.34,58.39,58.31,58.35,13393.0,54.8646,54.9116,54.8364,54.874,13393.0
2023-07-25 14:10:00,58.35,58.37,58.31,58.33,9425.0,54.874,54.8928,54.8364,54.8552,9425.0
2023-07-25 14:15:00,58.34,58.39,58.3,58.33,14986.0,54.8646,54.9116,54.827,54.8552,14986.0
2023-07-25 14:20:00,58.33,58.42,58.3,58.38,16660.0,54.8552,54.9398,54.827,54.9022,16660.0
2023-07-25 14:25:00,58.38,58.47,58.38,58.4,16703.0,54.9022,54.9868,54.9022,54.921,16703.0
2023-07-25 14:30:00,58.41,58.46,58.4,58.45,15666.0,54.9304,54.9774,54.921,54.968,15666.0
2023-07-25 14:35:00,58.45,58.49,58.44,58.47,16990.0,54.968,55.0056,54.9586,54.9868,16990.0
2023-07-25 14:40:00,58.46,58.5,58.44,58.47,17809.0,54.9774,55.015,54.9586,54.9868,17809.0
2023-07-25 14:45:00,58.46,58.49,58.4,58.4,18133.0,54.9774,55.0056,54.921,54.921,18133.0
2023-07-25 14:50:00,58.4,58.48,58.4,58.48,9278.0,54.921,54.9962,54.921,54.9962,9278.0
2023-07-25 14:55:00,58.47,58.59,58.47,58.48,12442.0,54.9868,55.0997,54.9868,54.9962,12442.0
2023-07-25 15:00:00,58.5,58.6,58.5,58.5,8564.0,55.015,55.1091,55.015,55.015,8564.0
2023-07-25 15:05:00,58.52,58.6,58.52,58.6,11938.0,55.0338,55.1091,55.0338,55.1091,11938.0
2023-07-25 15:10:00,58.6,58.64,58.54,58.58,13667.0,55.1091,55.1467,55.0527,55.0903,13667.0
2023-07-25 15:15:00,58.59,58.61,58.54,58.54,14881.0,55.0997,55.1185,55.0527,55.0527,14881.0
2023-07-25 15:20:00,58.55,58.62,58.55,58.6,16806.0,55.0621,55.1279,55.0621,55.1091,16806.0
2023-07-25 15:25:00,58.6,58.67,58.56,58.61,20493.0,55.1091,55.1749,55.0715,55.1185,20493.0
2023-07-25 15:30:00,58.59,58.63,58.55,58.63,13474.0,55.0997,55.1373,55.0621,55.1373,13474.0
2023-07-25 15:35:00,58.62,58.66,58.55,58.58,23121.0,55.1279,55.1655,55.0621,55.0903,23121.0
2023-07-25 15:40:00,58.58,58.59,58.55,58.55,21743.0,55.0903,55.0997,55.0621,55.0621,21743.0
2023-07-25 15:45:00,58.55,58.56,58.44,58.45,22104.0,55.0621,55.0715,54.9586,54.968,22104.0
2023-07-25 15:50:00,58.44,58.45,58.32,58.34,47491.0,54.9586,54.968,54.8458,54.8646,47491.0
2023-07-25 15:55:00,58.33,58.34,58.22,58.25,132584.0,54.8552,54.8646,54.7517,54.7799,132584.0
2023-07-26 09:30:00,58.19,58.25,57.82,58.22,40176.0,54.7235,54.7799,54.3755,54.7517,40176.0
2023-07-26 09:35:00,58.24,58.59,58.23,58.52,48573.0,54.7705,55.0997,54.7611,55.0338,48573.0
2023-07-26 09:40:00,58.49,58.75,58.49,58.65,19290.0,55.0056,55.2501,55.0056,55.1561,19290.0
2023-07-26 09:45:00,58.65,58.67,58.21,58.22,22475.0,55.1561,55.1749,54.7423,54.7517,22475.0
2023-07-26 09:50:00,58.23,58.24,57.78,57.81,13042.0,54.7611,54.7705,54.3379,54.3661,13042.0
2023-07-26 09:55:00,57.78,57.92,57.68,57.91,51456.0,54.3379,54.4696,54.2439,54.4602,51456.0
2023-07-26 10:00:00,57.9,58.1,57.87,58.05,17107.0,54.4508,54.6389,54.4226,54.5918,17107.0
2023-07-26 10:05:00,58.07,58.13,57.95,57.95,14821.0,54.6107,54.6671,54.4978,54.4978,14821.0
2023-07-26 10:10:00,57.96,58.09,57.89,57.99,18013.0,54.5072,54.6295,54.4414,54.5354,18013.0
2023-07-26 10:15:00,57.99,58.01,57.91,57.91,14478.0,54.5354,54.5542,54.4602,54.4602,14478.0
2023-07-26 10:20:00,57.9,57.97,57.62,57.63,20990.0,54.4508,54.5166,54.1875,54.1969,20990.0
2023-07-26 10:25:00,57.64,57.78,57.6,57.71,29320.0,54.2063,54.3379,54.1687,54.2721,29320.0
2023-07-26 10:30:00,57.68,57.81,57.64,57.64,20766.0,54.2439,54.3661,54.2063,54.2063,20766.0
2023-07-26 10:35:00,57.64,57.71,57.56,57.6,21122.0,54.2063,54.2721,54.131,54.1687,21122.0
2023-07-26 10:40:00,57.58,57.62,57.5,57.53,17589.0,54.1498,54.1875,54.0746,54.1028,17589.0
2023-07-26 10:45:00,57.55,57.56,57.36,57.37,11945.0,54.1216,54.131,53.9429,53.9524,11945.0
2023-07-26 10:50:00,57.38,57.5,57.33,57.5,14759.0,53.9618,54.0746,53.9147,54.0746,14759.0
2023-07-26 10:55:00,57.5,57.56,57.4,57.41,16000.0,54.0746,54.131,53.9806,53.99,16000.0
2023-07-26 11:00:00,57.42,57.43,57.32,57.38,26956.0,53.9994,54.0088,53.9053,53.9618,26956.0
2023-07-26 11:05:00,57.38,57.52,57.36,57.49,19380.0,53.9618,54.0934,53.9429,54.0652,19380.0
2023-07-26 11:10:00,57.5,57.63,57.49,57.63,49169.0,54.0746,54.1969,54.0652,54.1969,49169.0
2023-07-26 11:15:00,57.61,57.63,57.45,57.47,22540.0,54.1781,54.1969,54.0276,54.0464,22540.0
2023-07-26 11:20:00,57.46,57.46,57.32,57.4,24218.0,54.037,54.037,53.9053,53.9806,24218.0
2023-07-26 11:25:00,57.4,57.59,57.38,57.55,39534.0,53.9806,54.1592,53.9618,54.1216,39534.0
2023-07-26 11:30:00,57.54,57.69,57.54,57.66,24810.0,54.1122,54.2533,54.1122,54.2251,24810.0
2023-07-26 11:35:00,57.66,57.79,57.65,57.68,17238.0,54.2251,54.3473,54.2157,54.2439,17238.0
2023-07-26 11:40:00,57.67,57.67,57.34,57.36,38146.0,54.2345,54.2345,53.9241,53.9429,38146.0
2023-07-26 11:45:00,57.35,57.5,57.32,57.45,33886.0,53.9335,54.0746,53.9053,54.0276,33886.0
2023-07-26 11:50:00,57.46,57.57,57.42,57.51,12381.0,54.037,54.1404,53.9994,54.084,12381.0
2023-07-26 11:55:00,57.52,57.63,57.5,57.59,15419.0,54.0934,54.1969,54.0746,54.1592,15419.0
2023-07-26 12:00:00,57.58,57.65,57.52,57.56,23864.0,54.1498,54.2157,54.0934,54.131,23864.0
2023-07-26 12:05:00,57.57,57.67,57.56,57.65,11127.0,54.1404,54.2345,54.131,54.2157,11127.0
2023-07-26 12:10:00,57.67,57.67,57.59,57.64,17771.0,54.2345,54.2345,54.1592,54.2063,17771.0
2023-07-26 12:15:00,57.64,57.69,57.6,57.68,23595.0,54.2063,54.2533,54.1687,54.2439,23595.0
2023-07-26 12:20:00,57.67,57.79,57.61,57.66,48798.0,54.2345,54.3473,54.1781,54.2251,48798.0
2023-07-26 12:25:00,57.65,57.7,57.56,57.7,11111.0,54.2157,54.2627,54.131,54.2627,11111.0
2023-07-26 12:30:00,57.69,57.7,57.54,57.55,11319.0,54.2533,54.2627,54.1122,54.1216,11319.0
2023-07-26 12:35:00,57.54,57.54,57.45,57.46,10362.0,54.1122,54.1122,54.0276,54.037,10362.0
2023-07-26 12:40:00,57.47,57.58,57.47,57.52,14593.0,54.0464,54.1498,54.0464,54.0934,14593.0
2023-07-26 12:45:00,57.51,57.54,57.4,57.4,12788.0,54.084,54.1122,53.9806,53.9806,12788.0
2023-07-26 12:50:00,57.42,57.45,57.37,57.4,11692.0,53.9994,54.0276,53.9524,53.9806,11692.0
2023-07-26 12:55:00,57.39,57.41,57.34,57.4,13605.0,53.9712,53.99,53.9241,53.9806,13605.0
2023-07-26 13:00:00,57.4,57.43,57.33,57.41,23589.0,53.9806,54.0088,53.9147,53.99,23589.0
2023-07-26 13:05:00,57.39,57.48,57.37,57.48,19448.0,53.9712,54.0558,53.9524,54.0558,19448.0
2023-07-26 13:10:00,57.49,57.51,57.42,57.48,18192.0,54.0652,54.084,53.9994,54.0558,18192.0
2023-07-26 13:15:00,57.48,57.59,57.47,57.54,24696.0,54.0558,54.1592,54.0464,54.1122,24696.0
2023-07-26 13:20:00,57.54,57.57,57.46,57.53,35029.0,54.1122,54.1404,54.037,54.1028,35029.0
2023-07-26 13:25:00,57.53,57.54,57.41,57.46,17061.0,54.1028,54.1122,53.99,54.037,17061.0
2023-07-26 13:30:00,57.45,57.47,57.41,57.46,17842.0,54.0276,54.0464,53.99,54.037,17842.0
2023-07-26 13:35:00,57.46,57.51,57.43,57.51,16511.0,54.037,54.084,54.0088,54.084,16511.0
2023-07-26 13:40:00,57.52,57.54,57.41,57.45,13531.0,54.0934,54.1122,53.99,54.0276,13531.0
2023-07-26 13:45:00,57.43,57.5,57.37,57.39,24831.0,54.0088,54.0746,53.9524,53.9712,24831.0
2023-07-26 13:50:00,57.41,57.41,57.33,57.37,36831.0,53.99,53.99,53.9147,53.9524,36831.0
2023-07-26 13:55:00,57.38,57.49,57.32,57.49,21769.0,53.9618,54.0652,53.9053,54.0652,21769.0
2023-07-26 14:00:00,57.4,57.67,57.37,57.61,15803.0,53.9806,54.2345,53.9524,54.1781,15803.0
2023-07-26 14:05:00,57.62,57.73,57.56,57.73,10419.0,54.1875,54.2909,54.131,54.2909,10419.0
2023-07-26 14:10:00,57.73,57.82,57.7,57.72,20534.0,54.2909,54.3755,54.2627,54.2815,20534.0
2023-07-26 14:15:00,57.72,57.81,57.68,57.72,22251.0,54.2815,54.3661,54.2439,54.2815,22251.0
2023-07-26 14:20:00,57.72,57.72,57.53,57.55,19123.0,54.2815,54.2815,54.1028,54.1216,19123.0
2023-07-26 14:25:00,57.56,57.69,57.51,57.66,20819.0,54.131,54.2533,54.084,54.2251,20819.0
2023-07-26 14:30:00,57.67,57.86,57.66,57.81,30801.0,54.2345,54.4132,54.2251,54.3661,30801.0
2023-07-26 14:35:00,57.83,58.22,57.82,58.22,33835.0,54.385,54.7517,54.3755,54.7517,33835.0
2023-07-26 14:40:00,58.22,58.33,58.06,58.11,41025.0,54.7517,54.8552,54.6012,54.6483,41025.0
2023-07-26 14:45:00,58.14,58.17,57.95,57.98,22809.0,54.6765,54.7047,54.4978,54.526,22809.0
2023-07-26 14:50:00,57.98,58.11,57.89,58.06,18994.0,54.526,54.6483,54.4414,54.6012,18994.0
2023-07-26 14:55:00,58.06,58.06,57.88,57.96,15232.0,54.6012,54.6012,54.432,54.5072,15232.0
2023-07-26 15:00:00,57.98,58.04,57.86,57.93,20879.0,54.526,54.5824,54.4132,54.479,20879.0
2023-07-26 15:05:00,57.95,57.95,57.64,57.73,29241.0,54.4978,54.4978,54.2063,54.2909,29241.0
2023-07-26 15:10:00,57.72,57.79,57.66,57.67,23060.0,54.2815,54.3473,54.2251,54.2345,23060.0
2023-07-26 15:15:00,57.68,57.74,57.58,57.65,18157.0,54.2439,54.3003,54.1498,54.2157,18157.0
2023-07-26 15:20:00,57.66,57.75,57.63,57.75,35188.0,54.2251,54.3097,54.1969,54.3097,35188.0
2023-07-26 15:25:00,57.76,57.93,57.75,57.87,83887.0,54.3191,54.479,54.3097,54.4226,83887.0
2023-07-26 15:30:00,57.86,57.86,57.69,57.73,29263.0,54.4132,54.4132,54.2533,54.2909,29263.0
2023-07-26 15:35:00,57.74,57.9,57.65,57.89,29183.0,54.3003,54.4508,54.2157,54.4414,29183.0
2023-07-26 15:40:00,57.9,58.04,57.79,57.81,70930.0,54.4508,54.5824,54.3473,54.3661,70930.0
2023-07-26 15:45:00,57.84,57.86,57.71,57.73,67291.0,54.3944,54.4132,54.2721,54.2909,67291.0
2023-07-26 15:50:00,57.75,57.89,57.65,57.86,96969.0,54.3097,54.4414,54.2157,54.4132,96969.0
2023-07-26 15:55:00,57.89,57.97,57.68,57.97,185605.0,54.4414,54.5166,54.2439,54.5166,185605.0
2023-07-27 09:30:00,58.53,62.85,57.79,62.5,300422.0,55.0433,59.1059,54.3473,58.7767,300422.0
2023-07-27 09:35:00,62.46,63.03,61.29,61.67,175340.0,58.7391,59.2752,57.6388,57.9962,175340.0
2023-07-27 09:40:00,61.66,62.61,61.6,62.25,143434.0,57.9868,58.8802,57.9304,58.5416,143434.0
2023-07-27 09:45:00,62.22,62.63,62.14,62.52,72102.0,58.5134,58.899,58.4382,58.7956,72102.0
2023-07-27 09:50:00,62.52,62.75,62.21,62.39,206598.0,58.7956,59.0119,58.504,58.6733,206598.0
2023-07-27 09:55:00,62.41,62.45,61.8,61.86,131757.0,58.6921,58.7297,58.1184,58.1749,131757.0
2023-07-27 10:00:00,61.85,61.89,60.71,61.05,137060.0,58.1655,58.2031,57.0934,57.4131,137060.0
2023-07-27 10:05:00,61.02,61.02,60.53,60.58,97144.0,57.3849,57.3849,56.9241,56.9711,97144.0
2023-07-27 10:10:00,60.53,60.96,60.28,60.82,102668.0,56.9241,57.3285,56.689,57.1968,102668.0
2023-07-27 10:15:00,60.87,61.49,60.77,61.45,162610.0,57.2439,57.8269,57.1498,57.7893,162610.0
2023-07-27 10:20:00,61.46,61.74,61.22,61.64,88358.0,57.7987,58.062,57.573,57.968,88358.0
2023-07-27 10:25:00,61.64,61.64,61.38,61.49,45593.0,57.968,57.968,57.7235,57.8269,45593.0
2023-07-27 10:30:00,61.51,61.59,61.01,61.03,93313.0,57.8457,57.921,57.3755,57.3943,93313.0
2023-07-27 10:35:00,61.01,61.39,61.0,61.13,79071.0,57.3755,57.7329,57.3661,57.4884,79071.0
2023-07-27 10:40:00,61.11,61.45,61.07,61.17,79304.0,57.4696,57.7893,57.4319,57.526,79304.0
2023-07-27 10:45:00,61.16,61.5,60.99,61.44,75740.0,57.5166,57.8363,57.3567,57.7799,75740.0
2023-07-27 10:50:00,61.44,61.58,61.37,61.44,75318.0,57.7799,57.9116,57.7141,57.7799,75318.0
2023-07-27 10:55:00,61.44,61.61,61.22,61.25,91910.0,57.7799,57.9398,57.573,57.6012,91910.0
2023-07-27 11:00:00,61.29,61.3,61.02,61.15,76842.0,57.6388,57.6482,57.3849,57.5072,76842.0
2023-07-27 11:05:00,61.16,61.37,61.15,61.36,66435.0,57.5166,57.7141,57.5072,57.7047,66435.0
2023-07-27 11:10:00,61.37,61.44,61.13,61.14,42186.0,57.7141,57.7799,57.4884,57.4978,42186.0
2023-07-27 11:15:00,61.14,61.53,61.12,61.46,82350.0,57.4978,57.8645,57.479,57.7987,82350.0
2023-07-27 11:20:00,61.46,61.54,61.43,61.47,66463.0,57.7987,57.8739,57.7705,57.8081,66463.0
2023-07-27 11:25:00,61.47,61.74,61.28,61.71,77551.0,57.8081,58.062,57.6294,58.0338,77551.0
2023-07-27 11:30:00,61.71,61.95,61.69,61.86,40978.0,58.0338,58.2595,58.015,58.1749,40978.0
2023-07-27 11:35:00,61.87,62.4,61.83,62.38,74675.0,58.1843,58.6827,58.1467,58.6639,74675.0
2023-07-27 11:40:00,62.38,62.56,62.32,62.34,39767.0,58.6639,58.8332,58.6075,58.6263,39767.0
2023-07-27 11:45:00,62.34,62.34,62.12,62.29,32751.0,58.6263,58.6263,58.4194,58.5793,32751.0
2023-07-27 11:50:00,62.32,62.45,62.06,62.06,22045.0,58.6075,58.7297,58.363,58.363,22045.0
2023-07-27 11:55:00,62.09,62.25,61.87,62.21,43570.0,58.3912,58.5416,58.1843,58.504,43570.0
2023-07-27 12:00:00,62.2,62.28,62.04,62.24,25354.0,58.4946,58.5699,58.3442,58.5322,25354.0
2023-07-27 12:05:00,62.22,62.37,62.05,62.32,44710.0,58.5134,58.6545,58.3536,58.6075,44710.0
2023-07-27 12:10:00,62.35,62.37,62.3,62.34,14077.0,58.6357,58.6545,58.5887,58.6263,14077.0
2023-07-27 12:15:00,62.35,62.49,62.3,62.32,26573.0,58.6357,58.7673,58.5887,58.6075,26573.0
2023-07-27 12:20:00,62.33,62.39,62.29,62.39,20979.0,58.6169,58.6733,58.5793,58.6733,20979.0
2023-07-27 12:25:00,62.38,62.43,62.27,62.38,25115.0,58.6639,58.7109,58.5605,58.6639,25115.0
2023-07-27 12:30:00,62.42,62.74,62.42,62.71,33706.0,58.7015,59.0025,58.7015,58.9742,33706.0
2023-07-27 12:35:00,62.71,62.83,62.59,62.72,42032.0,58.9742,59.0871,58.8614,58.9836,42032.0
2023-07-27 12:40:00,62.73,62.91,62.65,62.86,37952.0,58.993,59.1623,58.9178,59.1153,37952.0
2023-07-27 12:45:00,62.86,62.95,62.75,62.88,42500.0,59.1153,59.1999,59.0119,59.1341,42500.0
2023-07-27 12:50:00,62.89,62.96,62.76,62.95,38304.0,59.1435,59.2093,59.0213,59.1999,38304.0
2023-07-27 12:55:00,62.94,63.15,62.92,63.12,109339.0,59.1905,59.388,59.1717,59.3598,109339.0
2023-07-27 13:00:00,63.12,63.33,63.12,63.3,41705.0,59.3598,59.5573,59.3598,59.5291,41705.0
2023-07-27 13:05:00,63.3,63.34,63.05,63.2,42091.0,59.5291,59.5667,59.294,59.435,42091.0
2023-07-27 13:10:00,63.22,63.23,62.8,63.08,56199.0,59.4539,59.4633,59.0589,59.3222,56199.0
2023-07-27 13:15:00,63.08,63.48,62.89,63.47,121348.0,59.3222,59.6984,59.1435,59.689,121348.0
2023-07-27 13:20:00,63.47,63.47,63.04,63.4,188919.0,59.689,59.689,59.2846,59.6231,188919.0
2023-07-27 13:25:00,63.42,63.47,63.28,63.36,66822.0,59.6419,59.689,59.5103,59.5855,66822.0
2023-07-27 13:30:00,63.34,63.5,63.16,63.45,80508.0,59.5667,59.7172,59.3974,59.6702,80508.0
2023-07-27 13:35:00,63.45,63.47,63.02,63.26,109135.0,59.6702,59.689,59.2658,59.4915,109135.0
2023-07-27 13:40:00,63.26,63.41,63.15,63.35,36360.0,59.4915,59.6325,59.388,59.5761,36360.0
2023-07-27 13:45:00,63.35,63.48,63.24,63.42,54114.0,59.5761,59.6984,59.4727,59.6419,54114.0
2023-07-27 13:50:00,63.42,63.46,63.14,63.3,72761.0,59.6419,59.6796,59.3786,59.5291,72761.0
2023-07-27 13:55:00,63.3,63.36,63.26,63.34,46588.0,59.5291,59.5855,59.4915,59.5667,46588.0
2023-07-27 14:00:00,63.32,63.83,63.3,63.75,105156.0,59.5479,60.0275,59.5291,59.9523,105156.0
2023-07-27 14:05:00,63.75,63.77,63.08,63.22,54221.0,59.9523,59.9711,59.3222,59.4539,54221.0
2023-07-27 14:10:00,63.16,63.38,62.96,63.36,58086.0,59.3974,59.6043,59.2093,59.5855,58086.0
2023-07-27 14:15:00,63.34,63.42,63.11,63.16,42064.0,59.5667,59.6419,59.3504,59.3974,42064.0
2023-07-27 14:20:00,63.18,63.18,62.76,62.94,58068.0,59.4162,59.4162,59.0213,59.1905,58068.0
2023-07-27 14:25:00,62.91,63.05,62.69,62.81,92267.0,59.1623,59.294,58.9554,59.0683,92267.0
2023-07-27 14:30:00,62.81,62.97,62.78,62.82,51081.0,59.0683,59.2188,59.0401,59.0777,51081.0
2023-07-27 14:35:00,62.83,62.93,62.5,62.57,104021.0,59.0871,59.1811,58.7767,58.8426,104021.0
2023-07-27 14:40:00,62.57,62.69,62.37,62.39,82278.0,58.8426,58.9554,58.6545,58.6733,82278.0
2023-07-27 14:45:00,62.37,62.58,62.03,62.03,90630.0,58.6545,58.852,58.3347,58.3347,90630.0
2023-07-27 14:50:00,62.05,62.15,61.59,61.85,185415.0,58.3536,58.4476,57.921,58.1655,185415.0
2023-07-27 14:55:00,61.86,61.95,61.75,61.93,46110.0,58.1749,58.2595,58.0714,58.2407,46110.0
2023-07-27 15:00:00,61.91,61.97,61.74,61.88,52289.0,58.2219,58.2783,58.062,58.1937,52289.0
2023-07-27 15:05:00,61.92,62.02,61.76,61.95,50441.0,58.2313,58.3253,58.0808,58.2595,50441.0
2023-07-27 15:10:00,61.94,62.22,61.85,62.18,105695.0,58.2501,58.5134,58.1655,58.4758,105695.0
2023-07-27 15:15:00,62.25,62.46,62.21,62.23,61539.0,58.5416,58.7391,58.504,58.5228,61539.0
2023-07-27 15:20:00,62.23,62.33,62.22,62.29,39883.0,58.5228,58.6169,58.5134,58.5793,39883.0
2023-07-27 15:25:00,62.29,62.32,62.22,62.22,74767.0,58.5793,58.6075,58.5134,58.5134,74767.0
2023-07-27 15:30:00,62.23,62.24,61.92,61.97,59903.0,58.5228,58.5322,58.2313,58.2783,59903.0
2023-07-27 15:35:00,61.98,62.01,61.89,61.99,66107.0,58.2877,58.3159,58.2031,58.2971,66107.0
2023-07-27 15:40:00,61.99,62.28,61.99,62.11,67888.0,58.2971,58.5699,58.2971,58.41,67888.0
2023-07-27 15:45:00,62.12,62.13,61.97,62.12,109556.0,58.4194,58.4288,58.2783,58.4194,109556.0
2023-07-27 15:50:00,62.13,62.35,61.89,61.98,292389.0,58.4288,58.6357,58.2031,58.2877,292389.0
2023-07-27 15:55:00,61.97,62.18,61.88,62.18,515803.0,58.2783,58.4758,58.1937,58.4758,515803.0
2023-07-28 09:30:00,62.76,62.77,61.95,62.32,64292.0,59.0213,59.0307,58.2595,58.6075,64292.0
2023-07-28 09:35:00,62.26,62.6,62.16,62.47,11616.0,58.551,58.8708,58.457,58.7485,11616.0
2023-07-28 09:40:00,62.47,62.9,62.47,62.9,19501.0,58.7485,59.1529,58.7485,59.1529,19501.0
2023-07-28 09:45:00,62.95,63.14,62.79,63.14,28819.0,59.1999,59.3786,59.0495,59.3786,28819.0
2023-07-28 09:50:00,63.11,63.19,62.98,63.07,18341.0,59.3504,59.4256,59.2282,59.3128,18341.0
2023-07-28 09:55:00,63.06,63.25,63.02,63.15,23745.0,59.3034,59.4821,59.2658,59.388,23745.0
2023-07-28 10:00:00,63.18,63.58,63.15,63.44,31155.0,59.4162,59.7924,59.388,59.6608,31155.0
2023-07-28 10:05:00,63.43,63.53,63.31,63.5,12540.0,59.6513,59.7454,59.5385,59.7172,12540.0
2023-07-28 10:10:00,63.51,63.65,63.48,63.55,32798.0,59.7266,59.8582,59.6984,59.7642,32798.0
2023-07-28 10:15:00,63.57,63.82,63.55,63.77,32585.0,59.783,60.0181,59.7642,59.9711,32585.0
2023-07-28 10:20:00,63.78,64.06,63.77,63.98,64304.0,59.9805,60.2438,59.9711,60.1686,64304.0
2023-07-28 10:25:00,63.99,64.01,63.71,63.76,94690.0,60.178,60.1968,59.9147,59.9617,94690.0
2023-07-28 10:30:00,63.78,64.02,63.78,63.99,30049.0,59.9805,60.2062,59.9805,60.178,30049.0
2023-07-28 10:35:00,63.99,64.08,63.7,63.7,55438.0,60.178,60.2626,59.9053,59.9053,55438.0
2023-07-28 10:40:00,63.72,63.87,63.71,63.86,13749.0,59.9241,60.0651,59.9147,60.0557,13749.0
2023-07-28 10:45:00,63.84,63.95,63.46,63.51,37130.0,60.0369,60.1404,59.6796,59.7266,37130.0
2023-07-28 10:50:00,63.51,63.55,63.19,63.19,21595.0,59.7266,59.7642,59.4256,59.4256,21595.0
2023-07-28 10:55:00,63.22,63.24,62.86,62.99,45158.0,59.4539,59.4727,59.1153,59.2376,45158.0
2023-07-28 11:00:00,62.93,63.18,62.92,63.03,62115.0,59.1811,59.4162,59.1717,59.2752,62115.0
2023-07-28 11:05:00,63.0,63.09,62.85,63.0,27347.0,59.247,59.3316,59.1059,59.247,27347.0
2023-07-28 11:10:00,62.98,63.31,62.94,63.31,24161.0,59.2282,59.5385,59.1905,59.5385,24161.0
2023-07-28 11:15:00,63.31,63.33,63.22,63.22,10029.0,59.5385,59.5573,59.4539,59.4539,10029.0
2023-07-28 11:20:00,63.22,63.31,63.13,63.26,10679.0,59.4539,59.5385,59.3692,59.4915,10679.0
2023-07-28 11:25:00,63.26,63.28,63.07,63.07,16113.0,59.4915,59.5103,59.3128,59.3128,16113.0
2023-07-28 11:30:00,63.07,63.08,62.88,62.94,26803.0,59.3128,59.3222,59.1341,59.1905,26803.0
2023-07-28 11:35:00,62.94,63.1,62.89,63.01,11683.0,59.1905,59.341,59.1435,59.2564,11683.0
2023-07-28 11:40:00,63.01,63.24,63.01,63.24,10370.0,59.2564,59.4727,59.2564,59.4727,10370.0
2023-07-28 11:45:00,63.26,63.33,63.22,63.31,17128.0,59.4915,59.5573,59.4539,59.5385,17128.0
2023-07-28 11:50:00,63.34,63.44,63.31,63.31,16025.0,59.5667,59.6608,59.5385,59.5385,16025.0
2023-07-28 11:55:00,63.32,63.5,63.32,63.5,7636.0,59.5479,59.7172,59.5479,59.7172,7636.0
2023-07-28 12:00:00,63.5,63.5,63.12,63.21,32678.0,59.7172,59.7172,59.3598,59.4445,32678.0
2023-07-28 12:05:00,63.2,63.33,63.15,63.28,17439.0,59.435,59.5573,59.388,59.5103,17439.0
2023-07-28 12:10:00,63.26,63.36,63.23,63.32,6495.0,59.4915,59.5855,59.4633,59.5479,6495.0
2023-07-28 12:15:00,63.33,63.33,63.15,63.23,8791.0,59.5573,59.5573,59.388,59.4633,8791.0
2023-07-28 12:20:00,63.23,63.35,63.22,63.22,10728.0,59.4633,59.5761,59.4539,59.4539,10728.0
2023-07-28 12:25:00,63.24,63.27,63.21,63.25,25035.0,59.4727,59.5009,59.4445,59.4821,25035.0
2023-07-28 12:30:00,63.24,63.31,63.2,63.25,20438.0,59.4727,59.5385,59.435,59.4821,20438.0
2023-07-28 12:35:00,63.24,63.3,63.2,63.26,12384.0,59.4727,59.5291,59.435,59.4915,12384.0
2023-07-28 12:40:00,63.27,63.34,63.27,63.31,11268.0,59.5009,59.5667,59.5009,59.5385,11268.0
2023-07-28 12:45:00,63.31,63.33,63.24,63.25,7782.0,59.5385,59.5573,59.4727,59.4821,7782.0
2023-07-28 12:50:00,63.27,63.31,63.22,63.26,24134.0,59.5009,59.5385,59.4539,59.4915,24134.0
2023-07-28 12:55:00,63.25,63.25,63.0,63.16,52259.0,59.4821,59.4821,59.247,59.3974,52259.0
2023-07-28 13:00:00,63.16,63.16,63.02,63.05,5612.0,59.3974,59.3974,59.2658,59.294,5612.0
2023-07-28 13:05:00,63.05,63.07,63.0,63.01,6874.0,59.294,59.3128,59.247,59.2564,6874.0
2023-07-28 13:10:00,63.0,63.09,62.99,63.09,9914.0,59.247,59.3316,59.2376,59.3316,9914.0
2023-07-28 13:15:00,63.09,63.11,63.06,63.08,12201.0,59.3316,59.3504,59.3034,59.3222,12201.0
2023-07-28 13:20:00,63.08,63.1,63.0,63.05,9452.0,59.3222,59.341,59.247,59.294,9452.0
2023-07-28 13:25:00,63.07,63.07,62.96,63.01,22619.0,59.3128,59.3128,59.2093,59.2564,22619.0
2023-07-28 13:30:00,63.01,63.11,63.0,63.07,14044.0,59.2564,59.3504,59.247,59.3128,14044.0
2023-07-28 13:35:00,63.08,63.18,63.07,63.16,19823.0,59.3222,59.4162,59.3128,59.3974,19823.0
2023-07-28 13:40:00,63.15,63.16,63.08,63.13,17977.0,59.388,59.3974,59.3222,59.3692,17977.0
2023-07-28 13:45:00,63.13,63.14,63.1,63.12,15090.0,59.3692,59.3786,59.341,59.3598,15090.0
2023-07-28 13:50:00,63.12,63.36,63.09,63.36,25824.0,59.3598,59.5855,59.3316,59.5855,25824.0
2023-07-28 13:55:00,63.36,63.54,63.36,63.48,42029.0,59.5855,59.7548,59.5855,59.6984,42029.0
2023-07-28 14:00:00,63.48,63.53,63.36,63.51,27292.0,59.6984,59.7454,59.5855,59.7266,27292.0
2023-07-28 14:05:00,63.52,63.59,63.48,63.49,17695.0,59.736,59.8018,59.6984,59.7078,17695.0
2023-07-28 14:10:00,63.49,63.49,63.4,63.45,26298.0,59.7078,59.7078,59.6231,59.6702,26298.0
2023-07-28 14:15:00,63.44,63.44,63.27,63.38,15405.0,59.6608,59.6608,59.5009,59.6043,15405.0
2023-07-28 14:20:00,63.36,63.47,63.22,63.29,19951.0,59.5855,59.689,59.4539,59.5197,19951.0
2023-07-28 14:25:00,63.29,63.31,63.25,63.28,12502.0,59.5197,59.5385,59.4821,59.5103,12502.0
2023-07-28 14:30:00,63.29,63.29,63.14,63.19,14701.0,59.5197,59.5197,59.3786,59.4256,14701.0
2023-07-28 14:35:00,63.24,63.24,63.16,63.21,9533.0,59.4727,59.4727,59.3974,59.4445,9533.0
2023-07-28 14:40:00,63.23,63.34,63.21,63.34,18238.0,59.4633,59.5667,59.4445,59.5667,18238.0
2023-07-28 14:45:00,63.35,63.38,63.32,63.38,15048.0,59.5761,59.6043,59.5479,59.6043,15048.0
2023-07-28 14:50:00,63.39,63.39,63.2,63.2,21514.0,59.6137,59.6137,59.435,59.435,21514.0
2023-07-28 14:55:00,63.18,63.19,63.13,63.16,12132.0,59.4162,59.4256,59.3692,59.3974,12132.0
2023-07-28 15:00:00,63.19,63.28,63.15,63.28,16035.0,59.4256,59.5103,59.388,59.5103,16035.0
2023-07-28 15:05:00,63.27,63.33,63.26,63.31,14371.0,59.5009,59.5573,59.4915,59.5385,14371.0
2023-07-28 15:10:00,63.31,63.34,63.29,63.31,19133.0,59.5385,59.5667,59.5197,59.5385,19133.0
2023-07-28 15:15:00,63.32,63.32,63.28,63.29,16509.0,59.5479,59.5479,59.5103,59.5197,16509.0
2023-07-28 15:20:00,63.29,63.34,63.2,63.26,35408.0,59.5197,59.5667,59.435,59.4915,35408.0
2023-07-28 15:25:00,63.25,63.29,63.16,63.22,22273.0,59.4821,59.5197,59.3974,59.4539,22273.0
2023-07-28 15:30:00,63.19,63.39,63.16,63.35,25393.0,59.4256,59.6137,59.3974,59.5761,25393.0
2023-07-28 15:35:00,63.36,63.51,63.32,63.51,38407.0,59.5855,59.7266,59.5479,59.7266,38407.0
2023-07-28 15:40:00,63.51,63.51,63.39,63.49,39327.0,59.7266,59.7266,59.6137,59.7078,39327.0
2023-07-28 15:45:00,63.49,63.52,63.39,63.49,38409.0,59.7078,59.736,59.6137,59.7078,38409.0
2023-07-28 15:50:00,63.48,63.58,63.38,63.55,81205.0,59.6984,59.7924,59.6043,59.7642,81205.0
2023-07-28 15:55:00,63.56,63.56,63.4,63.43,166574.0,59.7736,59.7736,59.6231,59.6513,166574.0
2023-07-31 09:30:00,64.13,64.85,64.07,64.48,67771.0,60.3096,60.9868,60.2532,60.6388,67771.0
2023-07-31 09:35:00,64.44,64.65,64.26,64.36,33293.0,60.6012,60.7987,60.4319,60.5259,33293.0
2023-07-31 09:40:00,64.34,64.89,64.31,64.89,14718.0,60.5071,61.0244,60.4789,61.0244,14718.0
2023-07-31 09:45:00,64.89,64.95,64.44,64.5,33842.0,61.0244,61.0808,60.6012,60.6576,33842.0
2023-07-31 09:50:00,64.5,64.6,64.49,64.53,15977.0,60.6576,60.7516,60.6482,60.6858,15977.0
2023-07-31 09:55:00,64.5,64.56,64.42,64.5,32806.0,60.6576,60.714,60.5824,60.6576,32806.0
2023-07-31 10:00:00,64.54,64.61,64.35,64.56,15388.0,60.6952,60.7611,60.5165,60.714,15388.0
2023-07-31 10:05:00,64.53,64.76,64.5,64.73,23261.0,60.6858,60.9021,60.6576,60.8739,23261.0
2023-07-31 10:10:00,64.72,64.98,64.72,64.94,19925.0,60.8645,61.109,60.8645,61.0714,19925.0
2023-07-31 10:15:00,64.97,65.05,64.89,64.89,37103.0,61.0996,61.1748,61.0244,61.0244,37103.0
2023-07-31 10:20:00,64.9,65.02,64.8,65.02,20097.0,61.0338,61.1466,60.9397,61.1466,20097.0
2023-07-31 10:25:00,65.02,65.02,64.87,64.99,27763.0,61.1466,61.1466,61.0056,61.1184,27763.0
2023-07-31 10:30:00,64.97,64.99,64.85,64.99,18384.0,61.0996,61.1184,60.9868,61.1184,18384.0
2023-07-31 10:35:00,65.0,65.02,64.89,64.93,19495.0,61.1278,61.1466,61.0244,61.062,19495.0
2023-07-31 10:40:00,64.94,65.0,64.82,64.98,7654.0,61.0714,61.1278,60.9585,61.109,7654.0
2023-07-31 10:45:00,64.95,64.98,64.71,64.81,18651.0,61.0808,61.109,60.8551,60.9491,18651.0
2023-07-31 10:50:00,64.76,64.83,64.7,64.79,38979.0,60.9021,60.9679,60.8457,60.9303,38979.0
2023-07-31 10:55:00,64.79,64.79,64.59,64.7,17880.0,60.9303,60.9303,60.7422,60.8457,17880.0
2023-07-31 11:00:00,64.69,64.72,64.43,64.5,11894.0,60.8363,60.8645,60.5918,60.6576,11894.0
2023-07-31 11:05:00,64.49,64.62,64.47,64.59,10904.0,60.6482,60.7705,60.6294,60.7422,10904.0
2023-07-31 11:10:00,64.6,64.64,64.55,64.61,11333.0,60.7516,60.7893,60.7046,60.7611,11333.0
2023-07-31 11:15:00,64.62,64.73,64.57,64.73,10214.0,60.7705,60.8739,60.7234,60.8739,10214.0
2023-07-31 11:20:00,64.73,64.88,64.73,64.87,9425.0,60.8739,61.015,60.8739,61.0056,9425.0
2023-07-31 11:25:00,64.88,65.01,64.83,64.97,29021.0,61.015,61.1372,60.9679,61.0996,29021.0
2023-07-31 11:30:00,64.95,65.0,64.83,64.93,20765.0,61.0808,61.1278,60.9679,61.062,20765.0
2023-07-31 11:35:00,64.95,64.99,64.8,64.86,89662.0,61.0808,61.1184,60.9397,60.9962,89662.0
2023-07-31 11:40:00,64.83,65.03,64.8,65.01,27753.0,60.9679,61.156,60.9397,61.1372,27753.0
2023-07-31 11:45:00,65.01,65.02,64.92,64.99,27023.0,61.1372,61.1466,61.0526,61.1184,27023.0
2023-07-31 11:50:00,64.99,65.0,64.35,64.41,22736.0,61.1184,61.1278,60.5165,60.573,22736.0
2023-07-31 11:55:00,64.4,64.61,64.4,64.61,9790.0,60.5636,60.7611,60.5636,60.7611,9790.0
2023-07-31 12:00:00,64.61,64.62,64.35,64.38,7186.0,60.7611,60.7705,60.5165,60.5448,7186.0
2023-07-31 12:05:00,64.37,64.47,64.26,64.47,12745.0,60.5353,60.6294,60.4319,60.6294,12745.0
2023-07-31 12:10:00,64.48,64.5,64.4,64.5,9042.0,60.6388,60.6576,60.5636,60.6576,9042.0
2023-07-31 12:15:00,64.49,64.51,64.46,64.5,10888.0,60.6482,60.667,60.62,60.6576,10888.0
2023-07-31 12:20:00,64.47,64.49,64.33,64.42,30741.0,60.6294,60.6482,60.4977,60.5824,30741.0
2023-07-31 12:25:00,64.38,64.53,64.37,64.48,50802.0,60.5448,60.6858,60.5353,60.6388,50802.0
2023-07-31 12:30:00,64.47,64.5,64.38,64.4,43345.0,60.6294,60.6576,60.5448,60.5636,43345.0
2023-07-31 12:35:00,64.39,64.46,64.37,64.38,18968.0,60.5542,60.62,60.5353,60.5448,18968.0
2023-07-31 12:40:00,64.29,64.29,64.05,64.24,14110.0,60.4601,60.4601,60.2344,60.4131,14110.0
2023-07-31 12:45:00,64.27,64.27,64.15,64.17,1917.0,60.4413,60.4413,60.3285,60.3473,1917.0
2023-07-31 12:50:00,64.15,64.15,63.98,64.02,6037.0,60.3285,60.3285,60.1686,60.2062,6037.0
2023-07-31 12:55:00,63.98,63.98,63.85,63.97,11022.0,60.1686,60.1686,60.0463,60.1592,11022.0
2023-07-31 13:00:00,63.92,63.95,63.71,63.73,5490.0,60.1122,60.1404,59.9147,59.9335,5490.0
2023-07-31 13:05:00,63.73,63.89,63.67,63.89,10024.0,59.9335,60.0839,59.8771,60.0839,10024.0
2023-07-31 13:10:00,63.91,63.94,63.88,63.92,17044.0,60.1028,60.131,60.0745,60.1122,17044.0
2023-07-31 13:15:00,63.93,64.0,63.91,63.96,6370.0,60.1216,60.1874,60.1028,60.1498,6370.0
2023-07-31 13:20:00,63.96,64.13,63.96,64.01,10441.0,60.1498,60.3096,60.1498,60.1968,10441.0
2023-07-31 13:25:00,63.95,63.99,63.91,63.91,3707.0,60.1404,60.178,60.1028,60.1028,3707.0
2023-07-31 13:30:00,63.91,64.02,63.91,64.02,6318.0,60.1028,60.2062,60.1028,60.2062,6318.0
2023-07-31 13:35:00,64.03,64.11,64.03,64.11,5071.0,60.2156,60.2908,60.2156,60.2908,5071.0
2023-07-31 13:40:00,64.11,64.23,64.08,64.23,15057.0,60.2908,60.4037,60.2626,60.4037,15057.0
2023-07-31 13:45:00,64.22,64.23,64.09,64.14,13505.0,60.3943,60.4037,60.272,60.3191,13505.0
2023-07-31 13:50:00,64.12,64.15,64.04,64.07,4885.0,60.3002,60.3285,60.225,60.2532,4885.0
2023-07-31 13:55:00,64.07,64.22,64.06,64.22,7315.0,60.2532,60.3943,60.2438,60.3943,7315.0
2023-07-31 14:00:00,64.2,64.24,64.11,64.11,30947.0,60.3755,60.4131,60.2908,60.2908,30947.0
2023-07-31 14:05:00,64.09,64.12,63.99,64.01,15863.0,60.272,60.3002,60.178,60.1968,15863.0
2023-07-31 14:10:00,64.0,64.01,63.8,63.94,22629.0,60.1874,60.1968,59.9993,60.131,22629.0
2023-07-31 14:15:00,63.95,64.0,63.87,63.98,6754.0,60.1404,60.1874,60.0651,60.1686,6754.0
2023-07-31 14:20:00,63.97,64.0,63.93,63.93,5461.0,60.1592,60.1874,60.1216,60.1216,5461.0
2023-07-31 14:25:00,63.93,63.98,63.89,63.97,8470.0,60.1216,60.1686,60.0839,60.1592,8470.0
2023-07-31 14:30:00,63.97,63.97,63.86,63.88,15040.0,60.1592,60.1592,60.0557,60.0745,15040.0
2023-07-31 14:35:00,63.86,63.9,63.78,63.84,9522.0,60.0557,60.0933,59.9805,60.0369,9522.0
2023-07-31 14:40:00,63.84,63.86,63.8,63.84,4740.0,60.0369,60.0557,59.9993,60.0369,4740.0
2023-07-31 14:45:00,63.86,63.93,63.82,63.92,8342.0,60.0557,60.1216,60.0181,60.1122,8342.0
2023-07-31 14:50:00,63.93,63.97,63.9,63.96,15599.0,60.1216,60.1592,60.0933,60.1498,15599.0
2023-07-31 14:55:00,63.95,64.05,63.92,64.01,66810.0,60.1404,60.2344,60.1122,60.1968,66810.0
2023-07-31 15:00:00,63.98,63.99,63.87,63.88,13086.0,60.1686,60.178,60.0651,60.0745,13086.0
2023-07-31 15:05:00,63.88,63.9,63.77,63.81,16024.0,60.0745,60.0933,59.9711,60.0087,16024.0
2023-07-31 15:10:00,63.81,63.84,63.75,63.82,24254.0,60.0087,60.0369,59.9523,60.0181,24254.0
2023-07-31 15:15:00,63.83,63.91,63.8,63.9,13234.0,60.0275,60.1028,59.9993,60.0933,13234.0
2023-07-31 15:20:00,63.9,63.91,63.83,63.84,27764.0,60.0933,60.1028,60.0275,60.0369,27764.0
2023-07-31 15:25:00,63.84,63.86,63.75,63.78,14768.0,60.0369,60.0557,59.9523,59.9805,14768.0
2023-07-31 15:30:00,63.77,63.79,63.69,63.74,31560.0,59.9711,59.9899,59.8959,59.9429,31560.0
2023-07-31 15:35:00,63.73,63.8,63.72,63.75,18519.0,59.9335,59.9993,59.9241,59.9523,18519.0
2023-07-31 15:40:00,63.75,63.77,63.63,63.66,21792.0,59.9523,59.9711,59.8394,59.8676,21792.0
2023-07-31 15:45:00,63.65,63.66,63.5,63.53,40815.0,59.8582,59.8676,59.7172,59.7454,40815.0
2023-07-31 15:50:00,63.53,63.71,63.51,63.54,83211.0,59.7454,59.9147,59.7266,59.7548,83211.0
2023-07-31 15:55:00,63.54,63.54,63.46,63.5,155766.0,59.7548,59.7548,59.6796,59.7172,155766.0
2023-08-01 09:30:00,63.11,64.1,63.09,63.82,131227.0,59.3504,60.2814,59.3316,60.0181,131227.0
2023-08-01 09:35:00,63.75,64.17,63.62,63.62,72188.0,59.9523,60.3473,59.83,59.83,72188.0
2023-08-01 09:40:00,63.56,63.61,63.18,63.19,21952.0,59.7736,59.8206,59.4162,59.4256,21952.0
2023-08-01 09:45:00,63.17,63.28,63.07,63.21,8656.0,59.4068,59.5103,59.3128,59.4445,8656.0
2023-08-01 09:50:00,63.28,63.49,63.16,63.41,29499.0,59.5103,59.7078,59.3974,59.6325,29499.0
2023-08-01 09:55:00,63.41,63.55,63.38,63.46,23920.0,59.6325,59.7642,59.6043,59.6796,23920.0
2023-08-01 10:00:00,63.48,63.64,63.36,63.53,17953.0,59.6984,59.8488,59.5855,59.7454,17953.0
2023-08-01 10:05:00,63.5,63.67,63.41,63.63,24720.0,59.7172,59.8771,59.6325,59.8394,24720.0
2023-08-01 10:10:00,63.66,63.67,63.45,63.46,21019.0,59.8676,59.8771,59.6702,59.6796,21019.0
2023-08-01 10:15:00,63.46,63.53,63.3,63.45,23634.0,59.6796,59.7454,59.5291,59.6702,23634.0
2023-08-01 10:20:00,63.35,63.51,63.25,63.5,23281.0,59.5761,59.7266,59.4821,59.7172,23281.0
2023-08-01 10:25:00,63.47,63.5,63.39,63.45,14310.0,59.689,59.7172,59.6137,59.6702,14310.0
2023-08-01 10:30:00,63.45,63.53,63.43,63.48,16795.0,59.6702,59.7454,59.6513,59.6984,16795.0
2023-08-01 10:35:00,63.46,63.6,63.46,63.6,19469.0,59.6796,59.8112,59.6796,59.8112,19469.0
2023-08-01 10:40:00,63.6,63.8,63.53,63.73,51446.0,59.8112,59.9993,59.7454,59.9335,51446.0
2023-08-01 10:45:00,63.73,63.8,63.64,63.74,38610.0,59.9335,59.9993,59.8488,59.9429,38610.0
2023-08-01 10:50:00,63.75,64.04,63.73,63.99,23088.0,59.9523,60.225,59.9335,60.178,23088.0
2023-08-01 10:55:00,63.96,64.02,63.57,63.72,14379.0,60.1498,60.2062,59.783,59.9241,14379.0
2023-08-01 11:00:00,63.72,63.73,63.57,63.57,5887.0,59.9241,59.9335,59.783,59.783,5887.0
2023-08-01 11:05:00,63.54,63.76,63.54,63.76,8328.0,59.7548,59.9617,59.7548,59.9617,8328.0
2023-08-01 11:10:00,63.74,63.76,63.63,63.65,5460.0,59.9429,59.9617,59.8394,59.8582,5460.0
2023-08-01 11:15:00,63.62,63.67,63.56,63.62,7641.0,59.83,59.8771,59.7736,59.83,7641.0
2023-08-01 11:20:00,63.6,63.63,63.35,63.35,7148.0,59.8112,59.8394,59.5761,59.5761,7148.0
2023-08-01 11:25:00,63.36,63.52,63.26,63.48,26681.0,59.5855,59.736,59.4915,59.6984,26681.0
2023-08-01 11:30:00,63.44,63.52,63.37,63.42,14785.0,59.6608,59.736,59.5949,59.6419,14785.0
2023-08-01 11:35:00,63.42,63.45,63.39,63.42,21810.0,59.6419,59.6702,59.6137,59.6419,21810.0
2023-08-01 11:40:00,63.4,63.5,63.38,63.42,36652.0,59.6231,59.7172,59.6043,59.6419,36652.0
2023-08-01 11:45:00,63.42,63.44,63.37,63.4,9778.0,59.6419,59.6608,59.5949,59.6231,9778.0
2023-08-01 11:50:00,63.4,63.45,63.38,63.42,38861.0,59.6231,59.6702,59.6043,59.6419,38861.0
2023-08-01 11:55:00,63.42,63.52,63.41,63.44,68235.0,59.6419,59.736,59.6325,59.6608,68235.0
2023-08-01 12:00:00,63.43,63.55,63.4,63.48,51225.0,59.6513,59.7642,59.6231,59.6984,51225.0
2023-08-01 12:05:00,63.49,63.63,63.39,63.63,26187.0,59.7078,59.8394,59.6137,59.8394,26187.0
2023-08-01 12:10:00,63.69,63.94,63.69,63.91,11524.0,59.8959,60.131,59.8959,60.1028,11524.0
2023-08-01 12:15:00,63.96,64.12,63.96,64.12,9330.0,60.1498,60.3002,60.1498,60.3002,9330.0
2023-08-01 12:20:00,64.12,64.13,64.01,64.05,7393.0,60.3002,60.3096,60.1968,60.2344,7393.0
2023-08-01 12:25:00,64.07,64.12,64.02,64.08,6917.0,60.2532,60.3002,60.2062,60.2626,6917.0
2023-08-01 12:30:00,64.09,64.09,63.95,63.96,9557.0,60.272,60.272,60.1404,60.1498,9557.0
2023-08-01 12:35:00,63.93,63.95,63.79,63.95,11259.0,60.1216,60.1404,59.9899,60.1404,11259.0
2023-08-01 12:40:00,63.94,64.1,63.94,64.05,6045.0,60.131,60.2814,60.131,60.2344,6045.0
2023-08-01 12:45:00,64.05,64.13,64.0,64.04,7209.0,60.2344,60.3096,60.1874,60.225,7209.0
2023-08-01 12:50:00,64.06,64.2,64.02,64.2,8754.0,60.2438,60.3755,60.2062,60.3755,8754.0
2023-08-01 12:55:00,64.19,64.29,64.16,64.17,13120.0,60.3661,60.4601,60.3379,60.3473,13120.0
2023-08-01 13:00:00,64.16,64.22,64.16,64.19,3975.0,60.3379,60.3943,60.3379,60.3661,3975.0
2023-08-01 13:05:00,64.19,64.34,64.18,64.34,5292.0,60.3661,60.5071,60.3567,60.5071,5292.0
2023-08-01 13:10:00,64.33,64.34,64.26,64.34,7141.0,60.4977,60.5071,60.4319,60.5071,7141.0
2023-08-01 13:15:00,64.35,64.43,64.26,64.28,17210.0,60.5165,60.5918,60.4319,60.4507,17210.0
2023-08-01 13:20:00,64.28,64.42,64.27,64.42,10544.0,60.4507,60.5824,60.4413,60.5824,10544.0
2023-08-01 13:25:00,64.42,64.48,64.41,64.48,7220.0,60.5824,60.6388,60.573,60.6388,7220.0
2023-08-01 13:30:00,64.48,64.56,64.47,64.56,14096.0,60.6388,60.714,60.6294,60.714,14096.0
2023-08-01 13:35:00,64.55,64.56,64.36,64.39,25530.0,60.7046,60.714,60.5259,60.5542,25530.0
2023-08-01 13:40:00,64.39,64.55,64.38,64.51,11594.0,60.5542,60.7046,60.5448,60.667,11594.0
2023-08-01 13:45:00,64.52,64.62,64.51,64.58,8858.0,60.6764,60.7705,60.667,60.7328,8858.0
2023-08-01 13:50:00,64.58,64.63,64.41,64.41,31109.0,60.7328,60.7799,60.573,60.573,31109.0
2023-08-01 13:55:00,64.4,64.6,64.33,64.56,26929.0,60.5636,60.7516,60.4977,60.714,26929.0
2023-08-01 14:00:00,64.55,64.55,64.44,64.55,10120.0,60.7046,60.7046,60.6012,60.7046,10120.0
2023-08-01 14:05:00,64.59,64.63,64.5,64.63,13086.0,60.7422,60.7799,60.6576,60.7799,13086.0
2023-08-01 14:10:00,64.62,64.64,64.53,64.57,12756.0,60.7705,60.7893,60.6858,60.7234,12756.0
2023-08-01 14:15:00,64.58,64.78,64.58,64.75,21851.0,60.7328,60.9209,60.7328,60.8927,21851.0
2023-08-01 14:20:00,64.73,64.86,64.73,64.78,16954.0,60.8739,60.9962,60.8739,60.9209,16954.0
2023-08-01 14:25:00,64.78,64.85,64.75,64.76,9094.0,60.9209,60.9868,60.8927,60.9021,9094.0
2023-08-01 14:30:00,64.77,64.82,64.72,64.79,16168.0,60.9115,60.9585,60.8645,60.9303,16168.0
2023-08-01 14:35:00,64.79,64.81,64.76,64.79,9395.0,60.9303,60.9491,60.9021,60.9303,9395.0
2023-08-01 14:40:00,64.78,64.9,64.76,64.88,12042.0,60.9209,61.0338,60.9021,61.015,12042.0
2023-08-01 14:45:00,64.9,64.91,64.87,64.89,10237.0,61.0338,61.0432,61.0056,61.0244,10237.0
2023-08-01 14:50:00,64.89,64.95,64.86,64.95,19797.0,61.0244,61.0808,60.9962,61.0808,19797.0
2023-08-01 14:55:00,64.97,64.98,64.87,64.92,21874.0,61.0996,61.109,61.0056,61.0526,21874.0
2023-08-01 15:00:00,64.94,65.04,64.92,65.03,22990.0,61.0714,61.1654,61.0526,61.156,22990.0
2023-08-01 15:05:00,65.05,65.08,64.98,65.01,12122.0,61.1748,61.2031,61.109,61.1372,12122.0
2023-08-01 15:10:00,65.01,65.04,64.97,64.99,18212.0,61.1372,61.1654,61.0996,61.1184,18212.0
2023-08-01 15:15:00,64.99,65.03,64.96,65.02,12197.0,61.1184,61.156,61.0902,61.1466,12197.0
2023-08-01 15:20:00,65.02,65.13,65.02,65.11,17838.0,61.1466,61.2501,61.1466,61.2313,17838.0
2023-08-01 15:25:00,65.11,65.16,65.08,65.15,30903.0,61.2313,61.2783,61.2031,61.2689,30903.0
2023-08-01 15:30:00,65.17,65.24,65.09,65.21,12803.0,61.2877,61.3535,61.2125,61.3253,12803.0
2023-08-01 15:35:00,65.23,65.26,65.16,65.16,33875.0,61.3441,61.3723,61.2783,61.2783,33875.0
2023-08-01 15:40:00,65.16,65.23,65.1,65.21,27304.0,61.2783,61.3441,61.2219,61.3253,27304.0
2023-08-01 15:45:00,65.22,65.27,65.14,65.2,29889.0,61.3347,61.3817,61.2595,61.3159,29889.0
2023-08-01 15:50:00,65.22,65.3,65.17,65.3,53111.0,61.3347,61.4099,61.2877,61.4099,53111.0
2023-08-01 15:55:00,65.31,65.43,65.28,65.33,206337.0,61.4194,61.5322,61.3911,61.4382,206337.0
2023-08-02 09:30:00,64.89,65.11,64.7,64.7,59190.0,61.0244,61.2313,60.8457,60.8457,59190.0
2023-08-02 09:35:00,64.73,64.92,64.55,64.69,28598.0,60.8739,61.0526,60.7046,60.8363,28598.0
2023-08-02 09:40:00,64.71,64.84,64.36,64.78,35823.0,60.8551,60.9774,60.5259,60.9209,35823.0
2023-08-02 09:45:00,64.77,64.86,64.64,64.74,7809.0,60.9115,60.9962,60.7893,60.8833,7809.0
2023-08-02 09:50:00,64.76,64.81,64.45,64.46,22102.0,60.9021,60.9491,60.6106,60.62,22102.0
2023-08-02 09:55:00,64.47,64.47,64.24,64.29,18956.0,60.6294,60.6294,60.4131,60.4601,18956.0
2023-08-02 10:00:00,64.41,64.64,64.41,64.63,19504.0,60.573,60.7893,60.573,60.7799,19504.0
2023-08-02 10:05:00,64.59,64.73,64.57,64.64,15397.0,60.7422,60.8739,60.7234,60.7893,15397.0
2023-08-02 10:10:00,64.61,64.76,64.6,64.7,26843.0,60.7611,60.9021,60.7516,60.8457,26843.0
2023-08-02 10:15:00,64.68,64.83,64.64,64.79,17363.0,60.8269,60.9679,60.7893,60.9303,17363.0
2023-08-02 10:20:00,64.79,64.83,64.68,64.78,15637.0,60.9303,60.9679,60.8269,60.9209,15637.0
2023-08-02 10:25:00,64.81,65.04,64.79,64.98,15611.0,60.9491,61.1654,60.9303,61.109,15611.0
2023-08-02 10:30:00,65.0,65.05,64.94,65.0,9973.0,61.1278,61.1748,61.0714,61.1278,9973.0
2023-08-02 10:35:00,64.98,64.99,64.76,64.77,15068.0,61.109,61.1184,60.9021,60.9115,15068.0
2023-08-02 10:40:00,64.76,64.8,64.72,64.73,45145.0,60.9021,60.9397,60.8645,60.8739,45145.0
2023-08-02 10:45:00,64.73,64.83,64.72,64.8,26088.0,60.8739,60.9679,60.8645,60.9397,26088.0
2023-08-02 10:50:00,64.8,64.81,64.7,64.7,17083.0,60.9397,60.9491,60.8457,60.8457,17083.0
2023-08-02 10:55:00,64.71,64.81,64.62,64.81,30461.0,60.8551,60.9491,60.7705,60.9491,30461.0
2023-08-02 11:00:00,64.76,64.84,64.55,64.63,42499.0,60.9021,60.9774,60.7046,60.7799,42499.0
2023-08-02 11:05:00,64.59,64.86,64.55,64.86,33524.0,60.7422,60.9962,60.7046,60.9962,33524.0
2023-08-02 11:10:00,64.86,64.97,64.86,64.92,18700.0,60.9962,61.0996,60.9962,61.0526,18700.0
2023-08-02 11:15:00,64.96,65.09,64.91,65.09,24589.0,61.0902,61.2125,61.0432,61.2125,24589.0
2023-08-02 11:20:00,65.08,65.28,65.04,65.27,14141.0,61.2031,61.3911,61.1654,61.3817,14141.0
2023-08-02 11:25:00,65.28,65.34,65.23,65.34,9445.0,61.3911,61.4476,61.3441,61.4476,9445.0
2023-08-02 11:30:00,65.34,65.46,65.31,65.46,15286.0,61.4476,61.5604,61.4194,61.5604,15286.0
2023-08-02 11:35:00,65.44,65.55,65.41,65.51,15119.0,61.5416,61.6451,61.5134,61.6074,15119.0
2023-08-02 11:40:00,65.48,65.55,65.43,65.55,15007.0,61.5792,61.6451,61.5322,61.6451,15007.0
2023-08-02 11:45:00,65.56,65.6,65.4,65.42,20723.0,61.6545,61.6921,61.504,61.5228,20723.0
2023-08-02 11:50:00,65.44,65.44,65.23,65.24,70012.0,61.5416,61.5416,61.3441,61.3535,70012.0
2023-08-02 11:55:00,65.24,65.28,65.09,65.13,24979.0,61.3535,61.3911,61.2125,61.2501,24979.0
2023-08-02 12:00:00,65.12,65.12,65.08,65.09,20180.0,61.2407,61.2407,61.2031,61.2125,20180.0
2023-08-02 12:05:00,65.09,65.1,64.95,65.08,19373.0,61.2125,61.2219,61.0808,61.2031,19373.0
2023-08-02 12:10:00,65.03,65.17,65.01,65.15,32002.0,61.156,61.2877,61.1372,61.2689,32002.0
2023-08-02 12:15:00,65.16,65.18,65.03,65.05,23392.0,61.2783,61.2971,61.156,61.1748,23392.0
2023-08-02 12:20:00,65.01,65.01,64.87,64.96,9130.0,61.1372,61.1372,61.0056,61.0902,9130.0
2023-08-02 12:25:00,64.93,64.96,64.85,64.92,7094.0,61.062,61.0902,60.9868,61.0526,7094.0
2023-08-02 12:30:00,64.91,64.98,64.85,64.95,19243.0,61.0432,61.109,60.9868,61.0808,19243.0
2023-08-02 12:35:00,64.92,65.03,64.92,65.01,5300.0,61.0526,61.156,61.0526,61.1372,5300.0
2023-08-02 12:40:00,65.0,65.11,64.97,65.07,10832.0,61.1278,61.2313,61.0996,61.1936,10832.0
2023-08-02 12:45:00,65.08,65.1,64.98,64.98,14912.0,61.2031,61.2219,61.109,61.109,14912.0
2023-08-02 12:50:00,64.97,64.98,64.91,64.96,14202.0,61.0996,61.109,61.0432,61.0902,14202.0
2023-08-02 12:55:00,64.94,65.1,64.93,65.06,9644.0,61.0714,61.2219,61.062,61.1842,9644.0
2023-08-02 13:00:00,65.06,65.15,65.06,65.15,27044.0,61.1842,61.2689,61.1842,61.2689,27044.0
2023-08-02 13:05:00,65.15,65.15,65.04,65.04,13501.0,61.2689,61.2689,61.1654,61.1654,13501.0
2023-08-02 13:10:00,65.04,65.1,64.99,65.06,10503.0,61.1654,61.2219,61.1184,61.1842,10503.0
2023-08-02 13:15:00,65.06,65.11,65.01,65.1,15420.0,61.1842,61.2313,61.1372,61.2219,15420.0
2023-08-02 13:20:00,65.09,65.12,65.0,65.0,12344.0,61.2125,61.2407,61.1278,61.1278,12344.0
2023-08-02 13:25:00,64.99,65.07,64.99,65.06,8835.0,61.1184,61.1936,61.1184,61.1842,8835.0
2023-08-02 13:30:00,65.06,65.1,65.05,65.09,3954.0,61.1842,61.2219,61.1748,61.2125,3954.0
2023-08-02 13:35:00,65.1,65.17,65.06,65.12,29705.0,61.2219,61.2877,61.1842,61.2407,29705.0
2023-08-02 13:40:00,65.11,65.11,64.89,64.95,6776.0,61.2313,61.2313,61.0244,61.0808,6776.0
2023-08-02 13:45:00,64.96,65.07,64.95,65.07,10972.0,61.0902,61.1936,61.0808,61.1936,10972.0
2023-08-02 13:50:00,65.07,65.11,65.06,65.09,12856.0,61.1936,61.2313,61.1842,61.2125,12856.0
2023-08-02 13:55:00,65.09,65.11,65.05,65.09,9282.0,61.2125,61.2313,61.1748,61.2125,9282.0
2023-08-02 14:00:00,65.09,65.11,65.06,65.1,12172.0,61.2125,61.2313,61.1842,61.2219,12172.0
2023-08-02 14:05:00,65.11,65.11,65.03,65.06,17162.0,61.2313,61.2313,61.156,61.1842,17162.0
2023-08-02 14:10:00,65.06,65.07,64.98,65.06,39482.0,61.1842,61.1936,61.109,61.1842,39482.0
2023-08-02 14:15:00,65.03,65.19,64.94,65.17,29394.0,61.156,61.3065,61.0714,61.2877,29394.0
2023-08-02 14:20:00,65.15,65.15,65.02,65.05,12058.0,61.2689,61.2689,61.1466,61.1748,12058.0
2023-08-02 14:25:00,65.05,65.1,65.02,65.09,16765.0,61.1748,61.2219,61.1466,61.2125,16765.0
2023-08-02 14:30:00,65.09,65.15,65.06,65.06,35442.0,61.2125,61.2689,61.1842,61.1842,35442.0
2023-08-02 14:35:00,65.06,65.09,65.0,65.07,39502.0,61.1842,61.2125,61.1278,61.1936,39502.0
2023-08-02 14:40:00,65.03,65.1,65.0,65.02,63507.0,61.156,61.2219,61.1278,61.1466,63507.0
2023-08-02 14:45:00,65.02,65.08,65.0,65.05,6875.0,61.1466,61.2031,61.1278,61.1748,6875.0
2023-08-02 14:50:00,65.06,65.07,65.02,65.02,5173.0,61.1842,61.1936,61.1466,61.1466,5173.0
2023-08-02 14:55:00,65.02,65.04,65.0,65.02,22213.0,61.1466,61.1654,61.1278,61.1466,22213.0
2023-08-02 15:00:00,65.02,65.19,65.02,65.19,25462.0,61.1466,61.3065,61.1466,61.3065,25462.0
2023-08-02 15:05:00,65.19,65.21,65.09,65.14,25749.0,61.3065,61.3253,61.2125,61.2595,25749.0
2023-08-02 15:10:00,65.13,65.15,65.09,65.14,10009.0,61.2501,61.2689,61.2125,61.2595,10009.0
2023-08-02 15:15:00,65.16,65.23,65.09,65.09,17742.0,61.2783,61.3441,61.2125,61.2125,17742.0
2023-08-02 15:20:00,65.11,65.12,65.02,65.03,21165.0,61.2313,61.2407,61.1466,61.156,21165.0
2023-08-02 15:25:00,65.03,65.03,64.89,64.91,74154.0,61.156,61.156,61.0244,61.0432,74154.0
2023-08-02 15:30:00,64.9,65.0,64.85,64.94,47768.0,61.0338,61.1278,60.9868,61.0714,47768.0
2023-08-02 15:35:00,64.93,65.02,64.92,64.98,42911.0,61.062,61.1466,61.0526,61.109,42911.0
2023-08-02 15:40:00,64.98,65.02,64.91,65.01,43802.0,61.109,61.1466,61.0432,61.1372,43802.0
2023-08-02 15:45:00,65.01,65.07,65.01,65.05,18080.0,61.1372,61.1936,61.1372,61.1748,18080.0
2023-08-02 15:50:00,65.04,65.05,64.93,64.96,62133.0,61.1654,61.1748,61.062,61.0902,62133.0
2023-08-02 15:55:00,64.96,65.13,64.96,65.02,223047.0,61.0902,61.2501,61.0902,61.1466,223047.0
2023-08-03 09:30:00,64.69,64.71,64.44,64.71,50702.0,60.8363,60.8551,60.6012,60.8551,50702.0
2023-08-03 09:35:00,64.83,65.06,64.73,65.01,17730.0,60.9679,61.1842,60.8739,61.1372,17730.0
2023-08-03 09:40:00,64.98,65.24,64.94,65.24,18913.0,61.109,61.3535,61.0714,61.3535,18913.0
2023-08-03 09:45:00,65.15,65.29,65.04,65.25,19220.0,61.2689,61.4005,61.1654,61.3629,19220.0
2023-08-03 09:50:00,65.25,65.3,64.92,65.0,176142.0,61.3629,61.4099,61.0526,61.1278,176142.0
2023-08-03 09:55:00,64.98,65.28,64.89,65.16,30435.0,61.109,61.3911,61.0244,61.2783,30435.0
2023-08-03 10:00:00,65.14,65.39,65.11,65.31,173607.0,61.2595,61.4946,61.2313,61.4194,173607.0
2023-08-03 10:05:00,65.31,65.53,65.23,65.53,99908.0,61.4194,61.6262,61.3441,61.6262,99908.0
2023-08-03 10:10:00,65.5,65.5,65.23,65.36,95763.0,61.598,61.598,61.3441,61.4664,95763.0
2023-08-03 10:15:00,65.36,65.54,65.31,65.49,45500.0,61.4664,61.6357,61.4194,61.5886,45500.0
2023-08-03 10:20:00,65.53,65.67,65.5,65.67,20339.0,61.6262,61.7579,61.598,61.7579,20339.0
2023-08-03 10:25:00,65.71,65.77,65.41,65.44,41784.0,61.7955,61.8519,61.5134,61.5416,41784.0
2023-08-03 10:30:00,65.42,65.65,65.31,65.64,14139.0,61.5228,61.7391,61.4194,61.7297,14139.0
2023-08-03 10:35:00,65.62,65.79,65.6,65.63,94151.0,61.7109,61.8708,61.6921,61.7203,94151.0
2023-08-03 10:40:00,65.63,65.97,65.63,65.97,21560.0,61.7203,62.04,61.7203,62.04,21560.0
2023-08-03 10:45:00,65.97,66.28,65.97,66.24,51286.0,62.04,62.3316,62.04,62.2939,51286.0
2023-08-03 10:50:00,66.24,66.24,65.84,65.94,30541.0,62.2939,62.2939,61.9178,62.0118,30541.0
2023-08-03 10:55:00,65.95,66.37,65.92,66.36,20719.0,62.0212,62.4162,61.993,62.4068,20719.0
2023-08-03 11:00:00,66.39,66.46,66.29,66.41,17802.0,62.435,62.5008,62.341,62.4538,17802.0
2023-08-03 11:05:00,66.42,66.59,66.4,66.55,34719.0,62.4632,62.6231,62.4444,62.5855,34719.0
2023-08-03 11:10:00,66.55,66.63,66.51,66.57,37856.0,62.5855,62.6607,62.5479,62.6043,37856.0
2023-08-03 11:15:00,66.59,66.91,66.57,66.91,40991.0,62.6231,62.924,62.6043,62.924,40991.0
2023-08-03 11:20:00,66.9,67.17,66.88,67.15,60586.0,62.9146,63.1685,62.8958,63.1497,60586.0
2023-08-03 11:25:00,67.16,67.25,67.11,67.21,69229.0,63.1591,63.2438,63.1121,63.2062,69229.0
2023-08-03 11:30:00,67.2,67.36,67.11,67.24,55487.0,63.1968,63.3472,63.1121,63.2344,55487.0
2023-08-03 11:35:00,67.23,67.37,67.09,67.32,51771.0,63.225,63.3566,63.0933,63.3096,51771.0
2023-08-03 11:40:00,67.3,67.31,67.17,67.18,45582.0,63.2908,63.3002,63.1685,63.178,45582.0
2023-08-03 11:45:00,67.11,67.27,67.09,67.23,31103.0,63.1121,63.2626,63.0933,63.225,31103.0
2023-08-03 11:50:00,67.23,67.27,67.19,67.2,30087.0,63.225,63.2626,63.1874,63.1968,30087.0
2023-08-03 11:55:00,67.22,67.28,67.16,67.23,44046.0,63.2156,63.272,63.1591,63.225,44046.0
2023-08-03 12:00:00,67.26,67.48,67.19,67.44,26164.0,63.2532,63.4601,63.1874,63.4225,26164.0
2023-08-03 12:05:00,67.43,67.51,67.31,67.48,55352.0,63.4131,63.4883,63.3002,63.4601,55352.0
2023-08-03 12:10:00,67.5,67.65,67.48,67.52,52209.0,63.4789,63.62,63.4601,63.4977,52209.0
2023-08-03 12:15:00,67.52,67.62,67.47,67.58,52611.0,63.4977,63.5917,63.4507,63.5541,52611.0
2023-08-03 12:20:00,67.57,67.6,67.39,67.43,23511.0,63.5447,63.5729,63.3754,63.4131,23511.0
2023-08-03 12:25:00,67.44,67.44,67.3,67.39,17895.0,63.4225,63.4225,63.2908,63.3754,17895.0
2023-08-03 12:30:00,67.41,67.47,67.37,67.46,44048.0,63.3943,63.4507,63.3566,63.4413,44048.0
2023-08-03 12:35:00,67.47,67.81,67.47,67.81,55185.0,63.4507,63.7704,63.4507,63.7704,55185.0
2023-08-03 12:40:00,67.81,68.2,67.79,68.16,34628.0,63.7704,64.1372,63.7516,64.0996,34628.0
2023-08-03 12:45:00,68.19,68.2,67.84,68.0,38940.0,64.1278,64.1372,63.7986,63.9491,38940.0
2023-08-03 12:50:00,68.0,68.13,67.9,68.1,7782.0,63.9491,64.0714,63.8551,64.0431,7782.0
2023-08-03 12:55:00,68.09,68.28,68.04,68.23,21447.0,64.0337,64.2124,63.9867,64.1654,21447.0
2023-08-03 13:00:00,68.23,68.23,68.0,68.07,17495.0,64.1654,64.1654,63.9491,64.0149,17495.0
2023-08-03 13:05:00,68.07,68.11,67.99,68.08,23974.0,64.0149,64.0526,63.9397,64.0243,23974.0
2023-08-03 13:10:00,68.08,68.08,67.91,67.94,43681.0,64.0243,64.0243,63.8645,63.8927,43681.0
2023-08-03 13:15:00,67.94,68.06,67.74,67.81,14389.0,63.8927,64.0055,63.7046,63.7704,14389.0
2023-08-03 13:20:00,67.82,67.87,67.69,67.73,43621.0,63.7798,63.8268,63.6576,63.6952,43621.0
2023-08-03 13:25:00,67.74,67.78,67.62,67.66,30183.0,63.7046,63.7422,63.5917,63.6294,30183.0
2023-08-03 13:30:00,67.66,67.73,67.57,67.73,16948.0,63.6294,63.6952,63.5447,63.6952,16948.0
2023-08-03 13:35:00,67.72,67.93,67.69,67.92,50360.0,63.6858,63.8833,63.6576,63.8739,50360.0
2023-08-03 13:40:00,67.9,68.0,67.81,67.81,100753.0,63.8551,63.9491,63.7704,63.7704,100753.0
2023-08-03 13:45:00,67.81,68.06,67.8,68.03,52606.0,63.7704,64.0055,63.761,63.9773,52606.0
2023-08-03 13:50:00,68.0,68.06,67.92,68.05,15405.0,63.9491,64.0055,63.8739,63.9961,15405.0
2023-08-03 13:55:00,68.05,68.06,67.92,67.92,34899.0,63.9961,64.0055,63.8739,63.8739,34899.0
2023-08-03 14:00:00,67.92,68.05,67.87,67.97,49642.0,63.8739,63.9961,63.8268,63.9209,49642.0
2023-08-03 14:05:00,67.97,68.07,67.97,68.02,63241.0,63.9209,64.0149,63.9209,63.9679,63241.0
2023-08-03 14:10:00,68.02,68.14,67.99,68.13,14471.0,63.9679,64.0808,63.9397,64.0714,14471.0
2023-08-03 14:15:00,68.14,68.36,68.14,68.27,22495.0,64.0808,64.2877,64.0808,64.203,22495.0
2023-08-03 14:20:00,68.26,68.43,68.24,68.43,14626.0,64.1936,64.3535,64.1748,64.3535,14626.0
2023-08-03 14:25:00,68.43,68.43,68.26,68.28,13319.0,64.3535,64.3535,64.1936,64.2124,13319.0
2023-08-03 14:30:00,68.26,68.27,68.11,68.12,10239.0,64.1936,64.203,64.0526,64.062,10239.0
2023-08-03 14:35:00,68.1,68.17,68.09,68.16,17457.0,64.0431,64.109,64.0337,64.0996,17457.0
2023-08-03 14:40:00,68.16,68.32,68.16,68.29,15640.0,64.0996,64.25,64.0996,64.2218,15640.0
2023-08-03 14:45:00,68.3,68.51,68.3,68.48,33584.0,64.2312,64.4287,64.2312,64.4005,33584.0
2023-08-03 14:50:00,68.51,68.6,68.46,68.6,19774.0,64.4287,64.5134,64.3817,64.5134,19774.0
2023-08-03 14:55:00,68.61,68.71,68.58,68.65,29688.0,64.5228,64.6168,64.4946,64.5604,29688.0
2023-08-03 15:00:00,68.63,68.73,68.56,68.7,14732.0,64.5416,64.6356,64.4757,64.6074,14732.0
2023-08-03 15:05:00,68.7,68.72,68.6,68.61,14642.0,64.6074,64.6262,64.5134,64.5228,14642.0
2023-08-03 15:10:00,68.58,68.6,68.41,68.48,39904.0,64.4946,64.5134,64.3347,64.4005,39904.0
2023-08-03 15:15:00,68.47,68.53,68.39,68.53,16842.0,64.3911,64.4475,64.3159,64.4475,16842.0
2023-08-03 15:20:00,68.54,68.67,68.53,68.65,22301.0,64.4569,64.5792,64.4475,64.5604,22301.0
2023-08-03 15:25:00,68.65,68.66,68.49,68.51,28168.0,64.5604,64.5698,64.4099,64.4287,28168.0
2023-08-03 15:30:00,68.51,68.55,68.47,68.5,28299.0,64.4287,64.4663,64.3911,64.4193,28299.0
2023-08-03 15:35:00,68.51,68.53,68.41,68.47,26993.0,64.4287,64.4475,64.3347,64.3911,26993.0
2023-08-03 15:40:00,68.46,68.54,68.44,68.47,15554.0,64.3817,64.4569,64.3629,64.3911,15554.0
2023-08-03 15:45:00,68.46,68.6,68.44,68.56,55600.0,64.3817,64.5134,64.3629,64.4757,55600.0
2023-08-03 15:50:00,68.55,68.57,68.15,68.15,85069.0,64.4663,64.4851,64.0902,64.0902,85069.0
2023-08-03 15:55:00,68.15,68.33,68.15,68.28,194630.0,64.0902,64.2594,64.0902,64.2124,194630.0
2023-08-04 09:30:00,68.21,68.22,67.65,67.95,103904.0,64.1466,64.156,63.62,63.9021,103904.0
2023-08-04 09:35:00,67.95,68.07,67.35,67.62,10103.0,63.9021,64.0149,63.3378,63.5917,10103.0
2023-08-04 09:40:00,67.51,67.6,67.31,67.6,12773.0,63.4883,63.5729,63.3002,63.5729,12773.0
2023-08-04 09:45:00,67.58,67.75,67.41,67.45,37459.0,63.5541,63.714,63.3943,63.4319,37459.0
2023-08-04 09:50:00,67.48,67.6,67.29,67.53,88863.0,63.4601,63.5729,63.2814,63.5071,88863.0
2023-08-04 09:55:00,67.55,67.63,67.18,67.34,49680.0,63.5259,63.6011,63.178,63.3284,49680.0
2023-08-04 10:00:00,67.37,67.41,66.91,66.95,26433.0,63.3566,63.3943,62.924,62.9617,26433.0
2023-08-04 10:05:00,66.86,66.86,66.62,66.77,22314.0,62.877,62.877,62.6513,62.7924,22314.0
2023-08-04 10:10:00,66.8,66.9,66.73,66.88,18710.0,62.8206,62.9146,62.7548,62.8958,18710.0
2023-08-04 10:15:00,66.91,66.99,66.83,66.96,17117.0,62.924,62.9993,62.8488,62.9711,17117.0
2023-08-04 10:20:00,66.94,67.0,66.83,66.97,16725.0,62.9522,63.0087,62.8488,62.9805,16725.0
2023-08-04 10:25:00,66.97,66.97,66.85,66.91,10030.0,62.9805,62.9805,62.8676,62.924,10030.0
2023-08-04 10:30:00,66.89,67.09,66.89,67.05,15566.0,62.9052,63.0933,62.9052,63.0557,15566.0
2023-08-04 10:35:00,67.06,67.08,66.97,66.98,9394.0,63.0651,63.0839,62.9805,62.9899,9394.0
2023-08-04 10:40:00,66.98,67.17,66.98,67.09,10209.0,62.9899,63.1685,62.9899,63.0933,10209.0
2023-08-04 10:45:00,67.11,67.11,66.92,67.04,11525.0,63.1121,63.1121,62.9334,63.0463,11525.0
2023-08-04 10:50:00,67.03,67.04,66.86,66.96,11088.0,63.0369,63.0463,62.877,62.9711,11088.0
2023-08-04 10:55:00,66.98,67.08,66.96,67.04,15525.0,62.9899,63.0839,62.9711,63.0463,15525.0
2023-08-04 11:00:00,67.07,67.07,66.88,66.89,8678.0,63.0745,63.0745,62.8958,62.9052,8678.0
2023-08-04 11:05:00,66.89,66.99,66.82,66.97,35935.0,62.9052,62.9993,62.8394,62.9805,35935.0
2023-08-04 11:10:00,66.97,66.97,66.91,66.91,10351.0,62.9805,62.9805,62.924,62.924,10351.0
2023-08-04 11:15:00,66.92,66.98,66.89,66.98,14296.0,62.9334,62.9899,62.9052,62.9899,14296.0
2023-08-04 11:20:00,66.99,67.02,66.95,67.0,7319.0,62.9993,63.0275,62.9617,63.0087,7319.0
2023-08-04 11:25:00,67.01,67.01,66.89,66.98,25410.0,63.0181,63.0181,62.9052,62.9899,25410.0
2023-08-04 11:30:00,66.96,66.97,66.86,66.95,22313.0,62.9711,62.9805,62.877,62.9617,22313.0
2023-08-04 11:35:00,66.95,66.98,66.87,66.88,7869.0,62.9617,62.9899,62.8864,62.8958,7869.0
2023-08-04 11:40:00,66.87,66.91,66.62,66.69,45119.0,62.8864,62.924,62.6513,62.7171,45119.0
2023-08-04 11:45:00,66.72,66.72,66.62,66.67,14807.0,62.7454,62.7454,62.6513,62.6983,14807.0
2023-08-04 11:50:00,66.67,66.72,66.55,66.59,12515.0,62.6983,62.7454,62.5855,62.6231,12515.0
2023-08-04 11:55:00,66.6,66.62,66.54,66.61,13343.0,62.6325,62.6513,62.5761,62.6419,13343.0
2023-08-04 12:00:00,66.62,66.74,66.62,66.74,10472.0,62.6513,62.7642,62.6513,62.7642,10472.0
2023-08-04 12:05:00,66.75,66.82,66.73,66.81,11365.0,62.7736,62.8394,62.7548,62.83,11365.0
2023-08-04 12:10:00,66.81,67.09,66.81,67.04,9972.0,62.83,63.0933,62.83,63.0463,9972.0
2023-08-04 12:15:00,67.05,67.09,66.95,67.08,10545.0,63.0557,63.0933,62.9617,63.0839,10545.0
2023-08-04 12:20:00,67.09,67.12,66.87,66.96,8937.0,63.0933,63.1215,62.8864,62.9711,8937.0
2023-08-04 12:25:00,66.95,67.04,66.95,67.03,9865.0,62.9617,63.0463,62.9617,63.0369,9865.0
2023-08-04 12:30:00,67.04,67.07,66.97,66.98,9386.0,63.0463,63.0745,62.9805,62.9899,9386.0
2023-08-04 12:35:00,66.99,67.17,66.98,67.17,7888.0,62.9993,63.1685,62.9899,63.1685,7888.0
2023-08-04 12:40:00,67.18,67.32,67.1,67.3,8093.0,63.178,63.3096,63.1027,63.2908,8093.0
2023-08-04 12:45:00,67.31,67.32,67.13,67.14,5047.0,63.3002,63.3096,63.1309,63.1403,5047.0
2023-08-04 12:50:00,67.13,67.23,67.12,67.23,7067.0,63.1309,63.225,63.1215,63.225,7067.0
2023-08-04 12:55:00,67.23,67.38,67.21,67.37,11206.0,63.225,63.366,63.2062,63.3566,11206.0
2023-08-04 13:00:00,67.37,67.44,67.34,67.38,9726.0,63.3566,63.4225,63.3284,63.366,9726.0
2023-08-04 13:05:00,67.35,67.35,67.23,67.3,8925.0,63.3378,63.3378,63.225,63.2908,8925.0
2023-08-04 13:10:00,67.29,67.29,67.15,67.24,7033.0,63.2814,63.2814,63.1497,63.2344,7033.0
2023-08-04 13:15:00,67.23,67.46,67.19,67.36,59729.0,63.225,63.4413,63.1874,63.3472,59729.0
2023-08-04 13:20:00,67.35,67.35,67.16,67.16,5761.0,63.3378,63.3378,63.1591,63.1591,5761.0
2023-08-04 13:25:00,67.18,67.24,67.13,67.23,8836.0,63.178,63.2344,63.1309,63.225,8836.0
2023-08-04 13:30:00,67.23,67.37,67.22,67.33,7263.0,63.225,63.3566,63.2156,63.319,7263.0
2023-08-04 13:35:00,67.32,67.33,67.27,67.27,5910.0,63.3096,63.319,63.2626,63.2626,5910.0
2023-08-04 13:40:00,67.28,67.45,67.27,67.45,11104.0,63.272,63.4319,63.2626,63.4319,11104.0
2023-08-04 13:45:00,67.45,67.5,67.36,67.37,9238.0,63.4319,63.4789,63.3472,63.3566,9238.0
2023-08-04 13:50:00,67.38,67.4,67.29,67.4,49288.0,63.366,63.3848,63.2814,63.3848,49288.0
2023-08-04 13:55:00,67.38,67.49,67.36,67.36,13210.0,63.366,63.4695,63.3472,63.3472,13210.0
2023-08-04 14:00:00,67.34,67.34,67.12,67.13,17826.0,63.3284,63.3284,63.1215,63.1309,17826.0
2023-08-04 14:05:00,67.12,67.28,67.12,67.22,13401.0,63.1215,63.272,63.1215,63.2156,13401.0
2023-08-04 14:10:00,67.21,67.36,67.2,67.34,9417.0,63.2062,63.3472,63.1968,63.3284,9417.0
2023-08-04 14:15:00,67.32,67.37,67.28,67.36,12736.0,63.3096,63.3566,63.272,63.3472,12736.0
2023-08-04 14:20:00,67.34,67.35,67.18,67.22,8882.0,63.3284,63.3378,63.178,63.2156,8882.0
2023-08-04 14:25:00,67.21,67.35,67.12,67.33,16073.0,63.2062,63.3378,63.1215,63.319,16073.0
2023-08-04 14:30:00,67.33,67.37,67.25,67.29,34143.0,63.319,63.3566,63.2438,63.2814,34143.0
2023-08-04 14:35:00,67.29,67.29,67.14,67.17,19205.0,63.2814,63.2814,63.1403,63.1685,19205.0
2023-08-04 14:40:00,67.16,67.22,67.03,67.03,15895.0,63.1591,63.2156,63.0369,63.0369,15895.0
2023-08-04 14:45:00,67.02,67.02,66.73,66.78,13682.0,63.0275,63.0275,62.7548,62.8018,13682.0
2023-08-04 14:50:00,66.78,66.97,66.78,66.89,17341.0,62.8018,62.9805,62.8018,62.9052,17341.0
2023-08-04 14:55:00,66.89,66.89,66.71,66.8,22828.0,62.9052,62.9052,62.736,62.8206,22828.0
2023-08-04 15:00:00,66.79,66.8,66.62,66.66,29096.0,62.8112,62.8206,62.6513,62.6889,29096.0
2023-08-04 15:05:00,66.62,66.67,66.52,66.61,40788.0,62.6513,62.6983,62.5573,62.6419,40788.0
2023-08-04 15:10:00,66.62,66.8,66.62,66.8,20035.0,62.6513,62.8206,62.6513,62.8206,20035.0
2023-08-04 15:15:00,66.8,66.82,66.68,66.69,47709.0,62.8206,62.8394,62.7077,62.7171,47709.0
2023-08-04 15:20:00,66.7,66.73,66.36,66.54,55091.0,62.7265,62.7548,62.4068,62.5761,55091.0
2023-08-04 15:25:00,66.55,66.55,66.4,66.5,16220.0,62.5855,62.5855,62.4444,62.5385,16220.0
2023-08-04 15:30:00,66.52,66.55,66.44,66.48,33752.0,62.5573,62.5855,62.482,62.5197,33752.0
2023-08-04 15:35:00,66.48,66.51,66.45,66.5,50546.0,62.5197,62.5479,62.4914,62.5385,50546.0
2023-08-04 15:40:00,66.51,66.51,66.29,66.5,55439.0,62.5479,62.5479,62.341,62.5385,55439.0
2023-08-04 15:45:00,66.49,66.62,66.49,66.61,52388.0,62.5291,62.6513,62.5291,62.6419,52388.0
2023-08-04 15:50:00,66.6,66.7,66.56,66.69,135209.0,62.6325,62.7265,62.5949,62.7171,135209.0
2023-08-04 15:55:00,66.68,66.9,66.67,66.81,249146.0,62.7077,62.9146,62.6983,62.83,249146.0
2023-08-07 09:30:00,67.67,67.84,67.25,67.76,29041.0,63.6388,63.7986,63.2438,63.7234,29041.0
2023-08-07 09:35:00,67.78,67.96,67.78,67.92,16668.0,63.7422,63.9115,63.7422,63.8739,16668.0
2023-08-07 09:40:00,67.93,68.27,67.93,68.14,12691.0,63.8833,64.203,63.8833,64.0808,12691.0
2023-08-07 09:45:00,68.26,68.32,68.03,68.03,9847.0,64.1936,64.25,63.9773,63.9773,9847.0
2023-08-07 09:50:00,68.0,68.09,67.88,67.89,19457.0,63.9491,64.0337,63.8363,63.8457,19457.0
2023-08-07 09:55:00,67.89,68.05,67.88,68.04,15907.0,63.8457,63.9961,63.8363,63.9867,15907.0
2023-08-07 10:00:00,68.06,68.09,67.74,67.93,26294.0,64.0055,64.0337,63.7046,63.8833,26294.0
2023-08-07 10:05:00,67.93,68.25,67.9,68.17,18643.0,63.8833,64.1842,63.8551,64.109,18643.0
2023-08-07 10:10:00,68.18,68.27,68.09,68.27,17681.0,64.1184,64.203,64.0337,64.203,17681.0
2023-08-07 10:15:00,68.26,68.42,68.2,68.42,16538.0,64.1936,64.3441,64.1372,64.3441,16538.0
2023-08-07 10:20:00,68.41,68.44,68.29,68.34,21840.0,64.3347,64.3629,64.2218,64.2688,21840.0
2023-08-07 10:25:00,68.35,68.4,68.24,68.25,11251.0,64.2783,64.3253,64.1748,64.1842,11251.0
2023-08-07 10:30:00,68.23,68.4,68.06,68.4,24400.0,64.1654,64.3253,64.0055,64.3253,24400.0
2023-08-07 10:35:00,68.41,68.56,68.41,68.55,24726.0,64.3347,64.4757,64.3347,64.4663,24726.0
2023-08-07 10:40:00,68.53,68.64,68.53,68.6,24037.0,64.4475,64.551,64.4475,64.5134,24037.0
2023-08-07 10:45:00,68.6,68.9,68.54,68.9,43522.0,64.5134,64.7955,64.4569,64.7955,43522.0
2023-08-07 10:50:00,68.9,68.91,68.72,68.74,37504.0,64.7955,64.8049,64.6262,64.645,37504.0
2023-08-07 10:55:00,68.72,68.91,68.71,68.86,19760.0,64.6262,64.8049,64.6168,64.7579,19760.0
2023-08-07 11:00:00,68.86,68.93,68.76,68.77,12056.0,64.7579,64.8237,64.6638,64.6732,12056.0
2023-08-07 11:05:00,68.77,68.78,68.58,68.75,20462.0,64.6732,64.6826,64.4946,64.6544,20462.0
2023-08-07 11:10:00,68.75,68.79,68.65,68.71,12215.0,64.6544,64.692,64.5604,64.6168,12215.0
2023-08-07 11:15:00,68.72,68.74,68.61,68.62,16064.0,64.6262,64.645,64.5228,64.5322,16064.0
2023-08-07 11:20:00,68.62,68.77,68.48,68.76,22553.0,64.5322,64.6732,64.4005,64.6638,22553.0
2023-08-07 11:25:00,68.76,68.77,68.7,68.71,56195.0,64.6638,64.6732,64.6074,64.6168,56195.0
2023-08-07 11:30:00,68.72,68.78,68.44,68.47,22160.0,64.6262,64.6826,64.3629,64.3911,22160.0
2023-08-07 11:35:00,68.47,68.52,68.24,68.51,19750.0,64.3911,64.4381,64.1748,64.4287,19750.0
2023-08-07 11:40:00,68.5,68.59,68.5,68.54,7080.0,64.4193,64.504,64.4193,64.4569,7080.0
2023-08-07 11:45:00,68.56,68.62,68.5,68.53,7506.0,64.4757,64.5322,64.4193,64.4475,7506.0
2023-08-07 11:50:00,68.52,68.58,68.5,68.56,4991.0,64.4381,64.4946,64.4193,64.4757,4991.0
2023-08-07 11:55:00,68.53,68.62,68.51,68.59,6262.0,64.4475,64.5322,64.4287,64.504,6262.0
2023-08-07 12:00:00,68.61,68.75,68.55,68.75,10170.0,64.5228,64.6544,64.4663,64.6544,10170.0
2023-08-07 12:05:00,68.75,68.75,68.66,68.71,9064.0,64.6544,64.6544,64.5698,64.6168,9064.0
2023-08-07 12:10:00,68.73,68.82,68.72,68.77,6512.0,64.6356,64.7203,64.6262,64.6732,6512.0
2023-08-07 12:15:00,68.77,68.81,68.73,68.81,11118.0,64.6732,64.7108,64.6356,64.7108,11118.0
2023-08-07 12:20:00,68.82,68.86,68.77,68.78,3458.0,64.7203,64.7579,64.6732,64.6826,3458.0
2023-08-07 12:25:00,68.78,68.91,68.77,68.9,5300.0,64.6826,64.8049,64.6732,64.7955,5300.0
2023-08-07 12:30:00,68.93,68.99,68.93,68.97,19318.0,64.8237,64.8801,64.8237,64.8613,19318.0
2023-08-07 12:35:00,68.98,69.08,68.89,69.04,17433.0,64.8707,64.9648,64.7861,64.9271,17433.0
2023-08-07 12:40:00,69.05,69.18,69.04,69.17,14078.0,64.9366,65.0588,64.9271,65.0494,14078.0
2023-08-07 12:45:00,69.16,69.18,69.11,69.16,18890.0,65.04,65.0588,64.993,65.04,18890.0
2023-08-07 12:50:00,69.14,69.29,69.06,69.26,26683.0,65.0212,65.1623,64.946,65.134,26683.0
2023-08-07 12:55:00,69.24,69.27,69.01,69.27,26376.0,65.1152,65.1434,64.8989,65.1434,26376.0
2023-08-07 13:00:00,69.26,69.29,69.2,69.25,34094.0,65.134,65.1623,65.0776,65.1246,34094.0
2023-08-07 13:05:00,69.25,69.3,69.19,69.25,17541.0,65.1246,65.1717,65.0682,65.1246,17541.0
2023-08-07 13:10:00,69.25,69.43,69.25,69.34,31763.0,65.1246,65.2939,65.1246,65.2093,31763.0
2023-08-07 13:15:00,69.35,69.36,69.25,69.26,9512.0,65.2187,65.2281,65.1246,65.134,9512.0
2023-08-07 13:20:00,69.26,69.28,69.2,69.2,6123.0,65.134,65.1529,65.0776,65.0776,6123.0
2023-08-07 13:25:00,69.19,69.22,69.01,69.03,10476.0,65.0682,65.0964,64.8989,64.9177,10476.0
2023-08-07 13:30:00,69.03,69.05,68.89,68.95,11057.0,64.9177,64.9366,64.7861,64.8425,11057.0
2023-08-07 13:35:00,68.96,69.26,68.96,69.23,28593.0,64.8519,65.134,64.8519,65.1058,28593.0
2023-08-07 13:40:00,69.24,69.24,69.04,69.09,11623.0,65.1152,65.1152,64.9271,64.9742,11623.0
2023-08-07 13:45:00,69.07,69.07,68.93,68.99,15388.0,64.9554,64.9554,64.8237,64.8801,15388.0
2023-08-07 13:50:00,68.99,69.08,68.98,69.07,9717.0,64.8801,64.9648,64.8707,64.9554,9717.0
2023-08-07 13:55:00,69.08,69.15,69.02,69.14,9962.0,64.9648,65.0306,64.9083,65.0212,9962.0
2023-08-07 14:00:00,69.14,69.29,69.14,69.24,11759.0,65.0212,65.1623,65.0212,65.1152,11759.0
2023-08-07 14:05:00,69.24,69.24,69.08,69.09,9234.0,65.1152,65.1152,64.9648,64.9742,9234.0
2023-08-07 14:10:00,69.07,69.07,68.92,68.99,11322.0,64.9554,64.9554,64.8143,64.8801,11322.0
2023-08-07 14:15:00,69.0,69.05,68.92,68.97,8282.0,64.8895,64.9366,64.8143,64.8613,8282.0
2023-08-07 14:20:00,68.98,68.99,68.88,68.88,4187.0,64.8707,64.8801,64.7767,64.7767,4187.0
2023-08-07 14:25:00,68.88,69.0,68.83,68.94,14637.0,64.7767,64.8895,64.7297,64.8331,14637.0
2023-08-07 14:30:00,68.93,69.02,68.89,69.02,17365.0,64.8237,64.9083,64.7861,64.9083,17365.0
2023-08-07 14:35:00,69.01,69.01,68.9,68.92,5768.0,64.8989,64.8989,64.7955,64.8143,5768.0
2023-08-07 14:40:00,68.91,68.99,68.85,68.98,18058.0,64.8049,64.8801,64.7485,64.8707,18058.0
2023-08-07 14:45:00,68.99,68.99,68.89,68.9,7165.0,64.8801,64.8801,64.7861,64.7955,7165.0
2023-08-07 14:50:00,68.91,68.91,68.8,68.86,9074.0,64.8049,64.8049,64.7014,64.7579,9074.0
2023-08-07 14:55:00,68.86,68.9,68.74,68.76,10517.0,64.7579,64.7955,64.645,64.6638,10517.0
2023-08-07 15:00:00,68.76,68.85,68.74,68.81,11188.0,64.6638,64.7485,64.645,64.7108,11188.0
2023-08-07 15:05:00,68.81,68.81,68.57,68.64,45690.0,64.7108,64.7108,64.4851,64.551,45690.0
2023-08-07 15:10:00,68.65,68.73,68.59,68.61,12747.0,64.5604,64.6356,64.504,64.5228,12747.0
2023-08-07 15:15:00,68.6,68.62,68.48,68.48,16214.0,64.5134,64.5322,64.4005,64.4005,16214.0
2023-08-07 15:20:00,68.45,68.49,68.37,68.39,17139.0,64.3723,64.4099,64.2971,64.3159,17139.0
2023-08-07 15:25:00,68.39,68.46,68.37,68.38,16006.0,64.3159,64.3817,64.2971,64.3065,16006.0
2023-08-07 15:30:00,68.38,68.4,68.3,68.36,21853.0,64.3065,64.3253,64.2312,64.2877,21853.0
2023-08-07 15:35:00,68.36,68.42,68.35,68.37,21983.0,64.2877,64.3441,64.2783,64.2971,21983.0
2023-08-07 15:40:00,68.37,68.53,68.37,68.52,20435.0,64.2971,64.4475,64.2971,64.4381,20435.0
2023-08-07 15:45:00,68.51,68.58,68.46,68.47,38103.0,64.4287,64.4946,64.3817,64.3911,38103.0
2023-08-07 15:50:00,68.46,68.5,68.32,68.32,65884.0,64.3817,64.4193,64.25,64.25,65884.0
2023-08-07 15:55:00,68.31,68.56,68.3,68.52,168214.0,64.2406,64.4757,64.2312,64.4381,168214.0
2023-08-08 09:30:00,67.95,68.31,67.94,68.21,15599.0,63.9021,64.2406,63.8927,64.1466,15599.0
2023-08-08 09:35:00,68.21,68.33,67.92,67.92,5426.0,64.1466,64.2594,63.8739,63.8739,5426.0
2023-08-08 09:40:00,67.9,67.91,67.69,67.74,8118.0,63.8551,63.8645,63.6576,63.7046,8118.0
2023-08-08 09:45:00,67.73,67.74,67.5,67.51,13717.0,63.6952,63.7046,63.4789,63.4883,13717.0
2023-08-08 09:50:00,67.51,67.52,67.4,67.45,4885.0,63.4883,63.4977,63.3848,63.4319,4885.0
2023-08-08 09:55:00,67.46,67.53,67.42,67.5,6937.0,63.4413,63.5071,63.4037,63.4789,6937.0
2023-08-08 10:00:00,67.52,67.52,67.33,67.36,5974.0,63.4977,63.4977,63.319,63.3472,5974.0
2023-08-08 10:05:00,67.36,67.37,67.18,67.24,20720.0,63.3472,63.3566,63.178,63.2344,20720.0
2023-08-08 10:10:00,67.23,67.23,67.09,67.09,12714.0,63.225,63.225,63.0933,63.0933,12714.0
2023-08-08 10:15:00,67.09,67.14,67.02,67.11,12518.0,63.0933,63.1403,63.0275,63.1121,12518.0
2023-08-08 10:20:00,67.12,67.12,66.87,66.87,19754.0,63.1215,63.1215,62.8864,62.8864,19754.0
2023-08-08 10:25:00,66.9,66.93,66.76,66.93,28463.0,62.9146,62.9428,62.783,62.9428,28463.0
2023-08-08 10:30:00,66.95,66.95,66.61,66.65,19810.0,62.9617,62.9617,62.6419,62.6795,19810.0
2023-08-08 10:35:00,66.63,66.69,66.6,66.65,5785.0,62.6607,62.7171,62.6325,62.6795,5785.0
2023-08-08 10:40:00,66.67,66.77,66.59,66.7,8853.0,62.6983,62.7924,62.6231,62.7265,8853.0
2023-08-08 10:45:00,66.69,66.73,66.6,66.62,6402.0,62.7171,62.7548,62.6325,62.6513,6402.0
2023-08-08 10:50:00,66.62,66.68,66.59,66.68,7929.0,62.6513,62.7077,62.6231,62.7077,7929.0
2023-08-08 10:55:00,66.67,66.67,66.42,66.42,7300.0,62.6983,62.6983,62.4632,62.4632,7300.0
2023-08-08 11:00:00,66.44,66.46,66.34,66.36,5300.0,62.482,62.5008,62.388,62.4068,5300.0
2023-08-08 11:05:00,66.33,66.33,66.17,66.2,10764.0,62.3786,62.3786,62.2281,62.2563,10764.0
2023-08-08 11:10:00,66.2,66.37,66.2,66.35,16549.0,62.2563,62.4162,62.2563,62.3974,16549.0
2023-08-08 11:15:00,66.35,66.38,66.28,66.28,8118.0,62.3974,62.4256,62.3316,62.3316,8118.0
2023-08-08 11:20:00,66.28,66.31,66.26,66.31,6932.0,62.3316,62.3598,62.3128,62.3598,6932.0
2023-08-08 11:25:00,66.31,66.32,66.18,66.29,5870.0,62.3598,62.3692,62.2375,62.341,5870.0
2023-08-08 11:30:00,66.31,66.31,66.24,66.29,4596.0,62.3598,62.3598,62.2939,62.341,4596.0
2023-08-08 11:35:00,66.3,66.56,66.29,66.56,4565.0,62.3504,62.5949,62.341,62.5949,4565.0
2023-08-08 11:40:00,66.56,66.68,66.52,66.67,7406.0,62.5949,62.7077,62.5573,62.6983,7406.0
2023-08-08 11:45:00,66.67,66.8,66.65,66.67,24432.0,62.6983,62.8206,62.6795,62.6983,24432.0
2023-08-08 11:50:00,66.67,66.7,66.6,66.67,4660.0,62.6983,62.7265,62.6325,62.6983,4660.0
2023-08-08 11:55:00,66.67,66.69,66.54,66.55,4701.0,62.6983,62.7171,62.5761,62.5855,4701.0
2023-08-08 12:00:00,66.54,66.6,66.47,66.57,10158.0,62.5761,62.6325,62.5102,62.6043,10158.0
2023-08-08 12:05:00,66.59,66.64,66.49,66.49,5355.0,62.6231,62.6701,62.5291,62.5291,5355.0
2023-08-08 12:10:00,66.52,66.53,66.41,66.41,10001.0,62.5573,62.5667,62.4538,62.4538,10001.0
2023-08-08 12:15:00,66.42,66.42,66.28,66.35,11827.0,62.4632,62.4632,62.3316,62.3974,11827.0
2023-08-08 12:20:00,66.36,66.43,66.29,66.42,11675.0,62.4068,62.4726,62.341,62.4632,11675.0
2023-08-08 12:25:00,66.43,66.47,66.35,66.45,5106.0,62.4726,62.5102,62.3974,62.4914,5106.0
2023-08-08 12:30:00,66.47,66.49,66.42,66.42,3445.0,62.5102,62.5291,62.4632,62.4632,3445.0
2023-08-08 12:35:00,66.44,66.54,66.4,66.4,6605.0,62.482,62.5761,62.4444,62.4444,6605.0
2023-08-08 12:40:00,66.36,66.47,66.36,66.43,4108.0,62.4068,62.5102,62.4068,62.4726,4108.0
2023-08-08 12:45:00,66.42,66.58,66.42,66.57,5389.0,62.4632,62.6137,62.4632,62.6043,5389.0
2023-08-08 12:50:00,66.56,66.66,66.52,66.66,5608.0,62.5949,62.6889,62.5573,62.6889,5608.0
2023-08-08 12:55:00,66.69,66.7,66.59,66.61,7156.0,62.7171,62.7265,62.6231,62.6419,7156.0
2023-08-08 13:00:00,66.62,66.67,66.55,66.55,6128.0,62.6513,62.6983,62.5855,62.5855,6128.0
2023-08-08 13:05:00,66.57,66.57,66.43,66.48,6701.0,62.6043,62.6043,62.4726,62.5197,6701.0
2023-08-08 13:10:00,66.49,66.6,66.44,66.52,7396.0,62.5291,62.6325,62.482,62.5573,7396.0
2023-08-08 13:15:00,66.5,66.56,66.43,66.43,5601.0,62.5385,62.5949,62.4726,62.4726,5601.0
2023-08-08 13:20:00,66.44,66.49,66.42,66.42,11828.0,62.482,62.5291,62.4632,62.4632,11828.0
2023-08-08 13:25:00,66.42,66.47,66.37,66.46,6236.0,62.4632,62.5102,62.4162,62.5008,6236.0
2023-08-08 13:30:00,66.45,66.68,66.45,66.66,19260.0,62.4914,62.7077,62.4914,62.6889,19260.0
2023-08-08 13:35:00,66.67,66.67,66.59,66.64,10486.0,62.6983,62.6983,62.6231,62.6701,10486.0
2023-08-08 13:40:00,66.63,66.66,66.57,66.63,10203.0,62.6607,62.6889,62.6043,62.6607,10203.0
2023-08-08 13:45:00,66.61,66.62,66.5,66.52,7589.0,62.6419,62.6513,62.5385,62.5573,7589.0
2023-08-08 13:50:00,66.5,66.94,66.5,66.9,28427.0,62.5385,62.9522,62.5385,62.9146,28427.0
2023-08-08 13:55:00,66.9,67.02,66.9,67.02,29328.0,62.9146,63.0275,62.9146,63.0275,29328.0
2023-08-08 14:00:00,67.05,67.08,66.88,66.97,19886.0,63.0557,63.0839,62.8958,62.9805,19886.0
2023-08-08 14:05:00,66.96,67.06,66.94,67.0,31591.0,62.9711,63.0651,62.9522,63.0087,31591.0
2023-08-08 14:10:00,67.0,67.02,66.83,67.02,15682.0,63.0087,63.0275,62.8488,63.0275,15682.0
2023-08-08 14:15:00,67.0,67.15,67.0,67.12,5909.0,63.0087,63.1497,63.0087,63.1215,5909.0
2023-08-08 14:20:00,67.1,67.17,67.05,67.07,8364.0,63.1027,63.1685,63.0557,63.0745,8364.0
2023-08-08 14:25:00,67.06,67.13,67.05,67.12,6362.0,63.0651,63.1309,63.0557,63.1215,6362.0
2023-08-08 14:30:00,67.14,67.22,67.14,67.22,6404.0,63.1403,63.2156,63.1403,63.2156,6404.0
2023-08-08 14:35:00,67.21,67.21,67.13,67.14,4098.0,63.2062,63.2062,63.1309,63.1403,4098.0
2023-08-08 14:40:00,67.14,67.2,67.12,67.15,6600.0,63.1403,63.1968,63.1215,63.1497,6600.0
2023-08-08 14:45:00,67.16,67.22,67.15,67.21,2658.0,63.1591,63.2156,63.1497,63.2062,2658.0
2023-08-08 14:50:00,67.24,67.25,67.17,67.19,6796.0,63.2344,63.2438,63.1685,63.1874,6796.0
2023-08-08 14:55:00,67.17,67.28,67.17,67.22,10386.0,63.1685,63.272,63.1685,63.2156,10386.0
2023-08-08 15:00:00,67.21,67.21,67.14,67.2,4713.0,63.2062,63.2062,63.1403,63.1968,4713.0
2023-08-08 15:05:00,67.19,67.25,67.13,67.15,12123.0,63.1874,63.2438,63.1309,63.1497,12123.0
2023-08-08 15:10:00,67.15,67.19,67.09,67.18,11055.0,63.1497,63.1874,63.0933,63.178,11055.0
2023-08-08 15:15:00,67.17,67.17,67.08,67.08,8870.0,63.1685,63.1685,63.0839,63.0839,8870.0
2023-08-08 15:20:00,67.07,67.24,67.05,67.24,12653.0,63.0745,63.2344,63.0557,63.2344,12653.0
2023-08-08 15:25:00,67.23,67.32,67.21,67.26,12914.0,63.225,63.3096,63.2062,63.2532,12914.0
2023-08-08 15:30:00,67.26,67.26,67.03,67.06,10609.0,63.2532,63.2532,63.0369,63.0651,10609.0
2023-08-08 15:35:00,67.06,67.1,67.01,67.08,18120.0,63.0651,63.1027,63.0181,63.0839,18120.0
2023-08-08 15:40:00,67.08,67.16,67.06,67.11,15801.0,63.0839,63.1591,63.0651,63.1121,15801.0
2023-08-08 15:45:00,67.11,67.16,67.05,67.05,17456.0,63.1121,63.1591,63.0557,63.0557,17456.0
2023-08-08 15:50:00,67.05,67.1,66.98,67.03,55274.0,63.0557,63.1027,62.9899,63.0369,55274.0
2023-08-08 15:55:00,67.03,67.1,66.97,67.06,105993.0,63.0369,63.1027,62.9805,63.0651,105993.0
2023-08-09 09:30:00,67.03,67.24,66.89,67.24,10835.0,63.0369,63.2344,62.9052,63.2344,10835.0
2023-08-09 09:35:00,67.22,67.27,67.06,67.09,5549.0,63.2156,63.2626,63.0651,63.0933,5549.0
2023-08-09 09:40:00,67.2,67.28,67.13,67.15,1900.0,63.1968,63.272,63.1309,63.1497,1900.0
2023-08-09 09:45:00,67.21,67.52,67.16,67.47,12995.0,63.2062,63.4977,63.1591,63.4507,12995.0
2023-08-09 09:50:00,67.41,67.41,67.14,67.16,2011.0,63.3943,63.3943,63.1403,63.1591,2011.0
2023-08-09 09:55:00,67.2,67.3,67.19,67.29,2743.0,63.1968,63.2908,63.1874,63.2814,2743.0
2023-08-09 10:00:00,67.25,67.39,67.24,67.39,2747.0,63.2438,63.3754,63.2344,63.3754,2747.0
2023-08-09 10:05:00,67.33,67.57,67.32,67.53,16037.0,63.319,63.5447,63.3096,63.5071,16037.0
2023-08-09 10:10:00,67.56,67.56,67.38,67.38,5626.0,63.5353,63.5353,63.366,63.366,5626.0
2023-08-09 10:15:00,67.41,67.46,67.35,67.41,2945.0,63.3943,63.4413,63.3378,63.3943,2945.0
2023-08-09 10:20:00,67.42,67.49,67.38,67.48,1005.0,63.4037,63.4695,63.366,63.4601,1005.0
2023-08-09 10:25:00,67.48,67.56,67.42,67.48,8249.0,63.4601,63.5353,63.4037,63.4601,8249.0
2023-08-09 10:30:00,67.5,67.56,67.47,67.47,6448.0,63.4789,63.5353,63.4507,63.4507,6448.0
2023-08-09 10:35:00,67.5,67.68,67.43,67.63,3934.0,63.4789,63.6482,63.4131,63.6011,3934.0
2023-08-09 10:40:00,67.62,67.71,67.6,67.65,5785.0,63.5917,63.6764,63.5729,63.62,5785.0
2023-08-09 10:45:00,67.66,67.66,67.36,67.37,24564.0,63.6294,63.6294,63.3472,63.3566,24564.0
2023-08-09 10:50:00,67.31,67.31,67.2,67.2,9767.0,63.3002,63.3002,63.1968,63.1968,9767.0
2023-08-09 10:55:00,67.2,67.38,67.2,67.38,2100.0,63.1968,63.366,63.1968,63.366,2100.0
2023-08-09 11:00:00,67.3,67.3,67.0,67.03,26945.0,63.2908,63.2908,63.0087,63.0369,26945.0
2023-08-09 11:05:00,67.02,67.11,66.91,67.04,5843.0,63.0275,63.1121,62.924,63.0463,5843.0
2023-08-09 11:10:00,67.03,67.06,66.97,66.97,3587.0,63.0369,63.0651,62.9805,62.9805,3587.0
2023-08-09 11:15:00,66.98,67.08,66.87,67.03,161439.0,62.9899,63.0839,62.8864,63.0369,161439.0
2023-08-09 11:20:00,67.01,67.11,66.97,67.09,2753.0,63.0181,63.1121,62.9805,63.0933,2753.0
2023-08-09 11:25:00,67.15,67.23,67.08,67.22,2809.0,63.1497,63.225,63.0839,63.2156,2809.0
2023-08-09 11:30:00,67.25,67.32,67.24,67.28,56125.0,63.2438,63.3096,63.2344,63.272,56125.0
2023-08-09 11:35:00,67.29,67.37,67.25,67.37,5628.0,63.2814,63.3566,63.2438,63.3566,5628.0
2023-08-09 11:40:00,67.34,67.37,67.14,67.2,15583.0,63.3284,63.3566,63.1403,63.1968,15583.0
2023-08-09 11:45:00,67.17,67.24,67.15,67.17,4964.0,63.1685,63.2344,63.1497,63.1685,4964.0
2023-08-09 11:50:00,67.18,67.2,67.05,67.09,15272.0,63.178,63.1968,63.0557,63.0933,15272.0
2023-08-09 11:55:00,67.09,67.14,67.0,67.13,8301.0,63.0933,63.1403,63.0087,63.1309,8301.0
2023-08-09 12:00:00,67.11,67.16,67.1,67.11,5155.0,63.1121,63.1591,63.1027,63.1121,5155.0
2023-08-09 12:05:00,67.1,67.14,67.07,67.11,4519.0,63.1027,63.1403,63.0745,63.1121,4519.0
2023-08-09 12:10:00,67.11,67.11,67.0,67.07,6832.0,63.1121,63.1121,63.0087,63.0745,6832.0
2023-08-09 12:15:00,67.09,67.17,67.06,67.17,6074.0,63.0933,63.1685,63.0651,63.1685,6074.0
2023-08-09 12:20:00,67.18,67.18,67.13,67.18,4868.0,63.178,63.178,63.1309,63.178,4868.0
2023-08-09 12:25:00,67.18,67.28,67.18,67.28,2110.0,63.178,63.272,63.178,63.272,2110.0
2023-08-09 12:30:00,67.29,67.36,67.28,67.36,4701.0,63.2814,63.3472,63.272,63.3472,4701.0
2023-08-09 12:35:00,67.35,67.37,67.18,67.19,29328.0,63.3378,63.3566,63.178,63.1874,29328.0
2023-08-09 12:40:00,67.16,67.16,67.02,67.1,6249.0,63.1591,63.1591,63.0275,63.1027,6249.0
2023-08-09 12:45:00,67.12,67.17,67.1,67.15,2445.0,63.1215,63.1685,63.1027,63.1497,2445.0
2023-08-09 12:50:00,67.15,67.2,67.11,67.2,4903.0,63.1497,63.1968,63.1121,63.1968,4903.0
2023-08-09 12:55:00,67.2,67.23,67.15,67.18,1000.0,63.1968,63.225,63.1497,63.178,1000.0
2023-08-09 13:00:00,67.13,67.19,67.09,67.17,3195.0,63.1309,63.1874,63.0933,63.1685,3195.0
2023-08-09 13:05:00,67.16,67.19,67.14,67.17,13539.0,63.1591,63.1874,63.1403,63.1685,13539.0
2023-08-09 13:10:00,67.18,67.27,67.14,67.2,23376.0,63.178,63.2626,63.1403,63.1968,23376.0
2023-08-09 13:15:00,67.2,67.24,67.18,67.19,6772.0,63.1968,63.2344,63.178,63.1874,6772.0
2023-08-09 13:20:00,67.18,67.18,67.13,67.16,1400.0,63.178,63.178,63.1309,63.1591,1400.0
2023-08-09 13:25:00,67.15,67.22,67.15,67.2,2528.0,63.1497,63.2156,63.1497,63.1968,2528.0
2023-08-09 13:30:00,67.21,67.25,67.21,67.23,1200.0,63.2062,63.2438,63.2062,63.225,1200.0
2023-08-09 13:35:00,67.25,67.26,67.15,67.16,5744.0,63.2438,63.2532,63.1497,63.1591,5744.0
2023-08-09 13:40:00,67.17,67.21,67.13,67.21,1100.0,63.1685,63.2062,63.1309,63.2062,1100.0
2023-08-09 13:45:00,67.2,67.25,67.18,67.21,4613.0,63.1968,63.2438,63.178,63.2062,4613.0
2023-08-09 13:50:00,67.16,67.22,67.16,67.22,3703.0,63.1591,63.2156,63.1591,63.2156,3703.0
2023-08-09 13:55:00,67.19,67.24,67.16,67.2,3855.0,63.1874,63.2344,63.1591,63.1968,3855.0
2023-08-09 14:00:00,67.19,67.26,67.17,67.26,6424.0,63.1874,63.2532,63.1685,63.2532,6424.0
2023-08-09 14:05:00,67.26,67.31,67.17,67.17,24594.0,63.2532,63.3002,63.1685,63.1685,24594.0
2023-08-09 14:10:00,67.17,67.2,67.13,67.14,6975.0,63.1685,63.1968,63.1309,63.1403,6975.0
2023-08-09 14:15:00,67.15,67.15,67.1,67.12,3839.0,63.1497,63.1497,63.1027,63.1215,3839.0
2023-08-09 14:20:00,67.1,67.14,67.06,67.09,6523.0,63.1027,63.1403,63.0651,63.0933,6523.0
2023-08-09 14:25:00,67.09,67.18,67.09,67.15,4823.0,63.0933,63.178,63.0933,63.1497,4823.0
2023-08-09 14:30:00,67.16,67.23,67.12,67.13,6238.0,63.1591,63.225,63.1215,63.1309,6238.0
2023-08-09 14:35:00,67.14,67.18,67.13,67.18,4211.0,63.1403,63.178,63.1309,63.178,4211.0
2023-08-09 14:40:00,67.19,67.2,67.15,67.16,4340.0,63.1874,63.1968,63.1497,63.1591,4340.0
2023-08-09 14:45:00,67.15,67.26,67.15,67.26,5798.0,63.1497,63.2532,63.1497,63.2532,5798.0
2023-08-09 14:50:00,67.26,67.3,67.23,67.29,6768.0,63.2532,63.2908,63.225,63.2814,6768.0
2023-08-09 14:55:00,67.28,67.42,67.27,67.4,8643.0,63.272,63.4037,63.2626,63.3848,8643.0
2023-08-09 15:00:00,67.39,67.4,67.26,67.27,10606.0,63.3754,63.3848,63.2532,63.2626,10606.0
2023-08-09 15:05:00,67.27,67.29,67.14,67.14,7141.0,63.2626,63.2814,63.1403,63.1403,7141.0
2023-08-09 15:10:00,67.12,67.19,67.11,67.19,6922.0,63.1215,63.1874,63.1121,63.1874,6922.0
2023-08-09 15:15:00,67.18,67.22,67.18,67.22,9604.0,63.178,63.2156,63.178,63.2156,9604.0
2023-08-09 15:20:00,67.22,67.28,67.19,67.24,31083.0,63.2156,63.272,63.1874,63.2344,31083.0
2023-08-09 15:25:00,67.25,67.31,67.1,67.13,11370.0,63.2438,63.3002,63.1027,63.1309,11370.0
2023-08-09 15:30:00,67.13,67.14,67.01,67.01,16131.0,63.1309,63.1403,63.0181,63.0181,16131.0
2023-08-09 15:35:00,67.01,67.1,67.0,67.01,18275.0,63.0181,63.1027,63.0087,63.0181,18275.0
2023-08-09 15:40:00,67.01,67.08,66.99,67.06,14304.0,63.0181,63.0839,62.9993,63.0651,14304.0
2023-08-09 15:45:00,67.06,67.07,66.81,66.87,24241.0,63.0651,63.0745,62.83,62.8864,24241.0
2023-08-09 15:50:00,66.84,67.02,66.77,67.0,70757.0,62.8582,63.0275,62.7924,63.0087,70757.0
2023-08-09 15:55:00,66.98,67.03,66.86,66.88,138859.0,62.9899,63.0369,62.877,62.8958,138859.0
2023-08-10 09:30:00,67.23,67.27,67.01,67.19,11609.0,63.225,63.2626,63.0181,63.1874,11609.0
2023-08-10 09:35:00,67.18,67.25,67.03,67.03,2800.0,63.178,63.2438,63.0369,63.0369,2800.0
2023-08-10 09:40:00,67.02,67.08,66.74,66.8,48673.0,63.0275,63.0839,62.7642,62.8206,48673.0
2023-08-10 09:45:00,66.83,67.14,66.82,67.1,4392.0,62.8488,63.1403,62.8394,63.1027,4392.0
2023-08-10 09:50:00,67.1,67.18,67.05,67.08,3676.0,63.1027,63.178,63.0557,63.0839,3676.0
2023-08-10 09:55:00,67.14,67.26,67.13,67.21,2800.0,63.1403,63.2532,63.1309,63.2062,2800.0
2023-08-10 10:00:00,67.21,67.29,67.17,67.25,6734.0,63.2062,63.2814,63.1685,63.2438,6734.0
2023-08-10 10:05:00,67.26,67.34,67.24,67.28,4560.0,63.2532,63.3284,63.2344,63.272,4560.0
2023-08-10 10:10:00,67.3,67.53,67.24,67.52,18822.0,63.2908,63.5071,63.2344,63.4977,18822.0
2023-08-10 10:15:00,67.54,67.62,67.5,67.6,7320.0,63.5165,63.5917,63.4789,63.5729,7320.0
2023-08-10 10:20:00,67.55,67.55,67.3,67.31,22454.0,63.5259,63.5259,63.2908,63.3002,22454.0
2023-08-10 10:25:00,67.35,67.47,67.27,67.27,3376.0,63.3378,63.4507,63.2626,63.2626,3376.0
2023-08-10 10:30:00,67.3,67.43,67.23,67.4,14277.0,63.2908,63.4131,63.225,63.3848,14277.0
2023-08-10 10:35:00,67.39,67.39,67.08,67.16,7433.0,63.3754,63.3754,63.0839,63.1591,7433.0
2023-08-10 10:40:00,67.11,67.11,66.94,66.99,12532.0,63.1121,63.1121,62.9522,62.9993,12532.0
2023-08-10 10:45:00,66.86,66.91,66.79,66.85,7206.0,62.877,62.924,62.8112,62.8676,7206.0
2023-08-10 10:50:00,66.87,67.05,66.87,67.03,4076.0,62.8864,63.0557,62.8864,63.0369,4076.0
2023-08-10 10:55:00,67.03,67.14,67.03,67.13,9313.0,63.0369,63.1403,63.0369,63.1309,9313.0
2023-08-10 11:00:00,67.13,67.17,67.03,67.17,15666.0,63.1309,63.1685,63.0369,63.1685,15666.0
2023-08-10 11:05:00,67.15,67.42,67.07,67.33,18109.0,63.1497,63.4037,63.0745,63.319,18109.0
2023-08-10 11:10:00,67.34,67.41,67.28,67.38,21244.0,63.3284,63.3943,63.272,63.366,21244.0
2023-08-10 11:15:00,67.34,67.35,67.23,67.23,15654.0,63.3284,63.3378,63.225,63.225,15654.0
2023-08-10 11:20:00,67.23,67.4,67.12,67.38,15373.0,63.225,63.3848,63.1215,63.366,15373.0
2023-08-10 11:25:00,67.4,67.49,67.34,67.43,17148.0,63.3848,63.4695,63.3284,63.4131,17148.0
2023-08-10 11:30:00,67.45,67.5,67.4,67.47,17687.0,63.4319,63.4789,63.3848,63.4507,17687.0
2023-08-10 11:35:00,67.47,67.72,67.43,67.71,26407.0,63.4507,63.6858,63.4131,63.6764,26407.0
2023-08-10 11:40:00,67.7,67.71,67.55,67.58,12190.0,63.667,63.6764,63.5259,63.5541,12190.0
2023-08-10 11:45:00,67.59,67.59,67.18,67.18,5056.0,63.5635,63.5635,63.178,63.178,5056.0
2023-08-10 11:50:00,67.14,67.14,66.83,67.06,7976.0,63.1403,63.1403,62.8488,63.0651,7976.0
2023-08-10 11:55:00,67.06,67.36,67.03,67.36,25627.0,63.0651,63.3472,63.0369,63.3472,25627.0
2023-08-10 12:00:00,67.35,67.53,67.34,67.51,11386.0,63.3378,63.5071,63.3284,63.4883,11386.0
2023-08-10 12:05:00,67.52,67.61,67.46,67.53,17534.0,63.4977,63.5823,63.4413,63.5071,17534.0
2023-08-10 12:10:00,67.55,67.68,67.53,67.61,10455.0,63.5259,63.6482,63.5071,63.5823,10455.0
2023-08-10 12:15:00,67.59,67.7,67.52,67.62,15895.0,63.5635,63.667,63.4977,63.5917,15895.0
2023-08-10 12:20:00,67.61,67.78,67.55,67.72,28385.0,63.5823,63.7422,63.5259,63.6858,28385.0
2023-08-10 12:25:00,67.71,67.77,67.59,67.77,14297.0,63.6764,63.7328,63.5635,63.7328,14297.0
2023-08-10 12:30:00,67.79,67.83,67.56,67.57,11876.0,63.7516,63.7892,63.5353,63.5447,11876.0
2023-08-10 12:35:00,67.59,67.76,67.59,67.76,8915.0,63.5635,63.7234,63.5635,63.7234,8915.0
2023-08-10 12:40:00,67.76,67.76,67.62,67.73,10207.0,63.7234,63.7234,63.5917,63.6952,10207.0
2023-08-10 12:45:00,67.72,67.75,67.7,67.75,9335.0,63.6858,63.714,63.667,63.714,9335.0
2023-08-10 12:50:00,67.76,67.76,67.54,67.55,13165.0,63.7234,63.7234,63.5165,63.5259,13165.0
2023-08-10 12:55:00,67.55,67.55,67.22,67.26,15666.0,63.5259,63.5259,63.2156,63.2532,15666.0
2023-08-10 13:00:00,67.25,67.37,67.23,67.28,13413.0,63.2438,63.3566,63.225,63.272,13413.0
2023-08-10 13:05:00,67.27,67.34,67.25,67.3,10212.0,63.2626,63.3284,63.2438,63.2908,10212.0
2023-08-10 13:10:00,67.26,67.33,67.19,67.29,13612.0,63.2532,63.319,63.1874,63.2814,13612.0
2023-08-10 13:15:00,67.29,67.29,67.17,67.21,5247.0,63.2814,63.2814,63.1685,63.2062,5247.0
2023-08-10 13:20:00,67.19,67.32,67.08,67.32,7333.0,63.1874,63.3096,63.0839,63.3096,7333.0
2023-08-10 13:25:00,67.3,67.39,67.27,67.37,10861.0,63.2908,63.3754,63.2626,63.3566,10861.0
2023-08-10 13:30:00,67.35,67.35,67.22,67.33,11859.0,63.3378,63.3378,63.2156,63.319,11859.0
2023-08-10 13:35:00,67.31,67.33,67.23,67.3,12786.0,63.3002,63.319,63.225,63.2908,12786.0
2023-08-10 13:40:00,67.31,67.32,67.15,67.23,12747.0,63.3002,63.3096,63.1497,63.225,12747.0
2023-08-10 13:45:00,67.23,67.43,67.21,67.43,10105.0,63.225,63.4131,63.2062,63.4131,10105.0
2023-08-10 13:50:00,67.38,67.52,67.38,67.41,8061.0,63.366,63.4977,63.366,63.3943,8061.0
2023-08-10 13:55:00,67.37,67.37,67.16,67.16,6963.0,63.3566,63.3566,63.1591,63.1591,6963.0
2023-08-10 14:00:00,67.16,67.16,67.06,67.06,3063.0,63.1591,63.1591,63.0651,63.0651,3063.0
2023-08-10 14:05:00,67.09,67.11,67.02,67.08,3750.0,63.0933,63.1121,63.0275,63.0839,3750.0
2023-08-10 14:10:00,67.07,67.14,67.03,67.14,6075.0,63.0745,63.1403,63.0369,63.1403,6075.0
2023-08-10 14:15:00,67.13,67.15,67.0,67.02,3191.0,63.1309,63.1497,63.0087,63.0275,3191.0
2023-08-10 14:20:00,67.02,67.21,67.0,67.19,6894.0,63.0275,63.2062,63.0087,63.1874,6894.0
2023-08-10 14:25:00,67.21,67.24,67.21,67.21,2200.0,63.2062,63.2344,63.2062,63.2062,2200.0
2023-08-10 14:30:00,67.22,67.23,67.13,67.13,5050.0,63.2156,63.225,63.1309,63.1309,5050.0
2023-08-10 14:35:00,67.15,67.19,67.07,67.16,5801.0,63.1497,63.1874,63.0745,63.1591,5801.0
2023-08-10 14:40:00,67.16,67.16,67.08,67.13,5139.0,63.1591,63.1591,63.0839,63.1309,5139.0
2023-08-10 14:45:00,67.13,67.2,67.09,67.15,5513.0,63.1309,63.1968,63.0933,63.1497,5513.0
2023-08-10 14:50:00,67.17,67.24,67.17,67.21,5734.0,63.1685,63.2344,63.1685,63.2062,5734.0
2023-08-10 14:55:00,67.22,67.3,67.22,67.3,6285.0,63.2156,63.2908,63.2156,63.2908,6285.0
2023-08-10 15:00:00,67.3,67.3,67.1,67.15,5324.0,63.2908,63.2908,63.1027,63.1497,5324.0
2023-08-10 15:05:00,67.17,67.21,67.15,67.2,5870.0,63.1685,63.2062,63.1497,63.1968,5870.0
2023-08-10 15:10:00,67.22,67.33,67.2,67.33,6744.0,63.2156,63.319,63.1968,63.319,6744.0
2023-08-10 15:15:00,67.36,67.44,67.33,67.41,9821.0,63.3472,63.4225,63.319,63.3943,9821.0
2023-08-10 15:20:00,67.41,67.44,67.29,67.34,10809.0,63.3943,63.4225,63.2814,63.3284,10809.0
2023-08-10 15:25:00,67.32,67.36,67.27,67.34,9246.0,63.3096,63.3472,63.2626,63.3284,9246.0
2023-08-10 15:30:00,67.32,67.32,67.16,67.18,12146.0,63.3096,63.3096,63.1591,63.178,12146.0
2023-08-10 15:35:00,67.17,67.21,67.12,67.14,12265.0,63.1685,63.2062,63.1215,63.1403,12265.0
2023-08-10 15:40:00,67.14,67.19,67.11,67.16,18292.0,63.1403,63.1874,63.1121,63.1591,18292.0
2023-08-10 15:45:00,67.16,67.34,67.12,67.32,52985.0,63.1591,63.3284,63.1215,63.3096,52985.0
2023-08-10 15:50:00,67.3,67.42,67.21,67.24,36896.0,63.2908,63.4037,63.2062,63.2344,36896.0
2023-08-10 15:55:00,67.23,67.24,67.15,67.16,114626.0,63.225,63.2344,63.1497,63.1591,114626.0
2023-08-11 09:30:00,66.6,67.02,66.6,67.02,12516.0,62.6325,63.0275,62.6325,63.0275,12516.0
2023-08-11 09:35:00,66.99,67.52,66.99,67.51,121989.0,62.9993,63.4977,62.9993,63.4883,121989.0
2023-08-11 09:40:00,67.51,67.9,67.42,67.82,33247.0,63.4883,63.8551,63.4037,63.7798,33247.0
2023-08-11 09:45:00,67.8,67.98,67.6,67.91,7643.0,63.761,63.9303,63.5729,63.8645,7643.0
2023-08-11 09:50:00,67.89,67.98,67.87,67.95,4447.0,63.8457,63.9303,63.8268,63.9021,4447.0
2023-08-11 09:55:00,67.95,68.22,67.92,68.14,16819.0,63.9021,64.156,63.8739,64.0808,16819.0
2023-08-11 10:00:00,68.12,68.17,67.98,68.05,16752.0,64.062,64.109,63.9303,63.9961,16752.0
2023-08-11 10:05:00,68.08,68.28,68.08,68.18,28945.0,64.0243,64.2124,64.0243,64.1184,28945.0
2023-08-11 10:10:00,68.19,68.2,67.9,67.96,8514.0,64.1278,64.1372,63.8551,63.9115,8514.0
2023-08-11 10:15:00,67.98,67.99,67.72,67.85,18494.0,63.9303,63.9397,63.6858,63.808,18494.0
2023-08-11 10:20:00,67.86,67.96,67.73,67.96,16492.0,63.8174,63.9115,63.6952,63.9115,16492.0
2023-08-11 10:25:00,67.95,67.95,67.86,67.9,7194.0,63.9021,63.9021,63.8174,63.8551,7194.0
2023-08-11 10:30:00,67.92,67.99,67.88,67.93,8672.0,63.8739,63.9397,63.8363,63.8833,8672.0
2023-08-11 10:35:00,67.9,67.95,67.85,67.92,8694.0,63.8551,63.9021,63.808,63.8739,8694.0
2023-08-11 10:40:00,67.94,67.98,67.82,67.83,12122.0,63.8927,63.9303,63.7798,63.7892,12122.0
2023-08-11 10:45:00,67.84,68.0,67.78,67.92,9772.0,63.7986,63.9491,63.7422,63.8739,9772.0
2023-08-11 10:50:00,67.91,67.91,67.53,67.56,16610.0,63.8645,63.8645,63.5071,63.5353,16610.0
2023-08-11 10:55:00,67.56,67.67,67.47,67.51,50130.0,63.5353,63.6388,63.4507,63.4883,50130.0
2023-08-11 11:00:00,67.49,67.51,67.22,67.26,13850.0,63.4695,63.4883,63.2156,63.2532,13850.0
2023-08-11 11:05:00,67.24,67.24,67.04,67.1,15028.0,63.2344,63.2344,63.0463,63.1027,15028.0
2023-08-11 11:10:00,67.13,67.22,67.04,67.16,7690.0,63.1309,63.2156,63.0463,63.1591,7690.0
2023-08-11 11:15:00,67.13,67.17,66.99,67.03,10450.0,63.1309,63.1685,62.9993,63.0369,10450.0
2023-08-11 11:20:00,67.05,67.2,67.0,67.0,8524.0,63.0557,63.1968,63.0087,63.0087,8524.0
2023-08-11 11:25:00,67.03,67.07,67.0,67.03,16279.0,63.0369,63.0745,63.0087,63.0369,16279.0
2023-08-11 11:30:00,67.03,67.03,66.77,66.78,74088.0,63.0369,63.0369,62.7924,62.8018,74088.0
2023-08-11 11:35:00,66.76,67.0,66.76,66.93,6040.0,62.783,63.0087,62.783,62.9428,6040.0
2023-08-11 11:40:00,66.93,66.97,66.85,66.9,8277.0,62.9428,62.9805,62.8676,62.9146,8277.0
2023-08-11 11:45:00,66.92,66.93,66.83,66.86,16287.0,62.9334,62.9428,62.8488,62.877,16287.0
2023-08-11 11:50:00,66.86,66.89,66.85,66.85,7188.0,62.877,62.9052,62.8676,62.8676,7188.0
2023-08-11 11:55:00,66.84,66.93,66.84,66.89,20410.0,62.8582,62.9428,62.8582,62.9052,20410.0
2023-08-11 12:00:00,66.89,66.95,66.85,66.85,13734.0,62.9052,62.9617,62.8676,62.8676,13734.0
2023-08-11 12:05:00,66.87,66.98,66.84,66.86,8500.0,62.8864,62.9899,62.8582,62.877,8500.0
2023-08-11 12:10:00,66.85,66.93,66.85,66.88,14316.0,62.8676,62.9428,62.8676,62.8958,14316.0
2023-08-11 12:15:00,66.88,66.94,66.85,66.91,6342.0,62.8958,62.9522,62.8676,62.924,6342.0
2023-08-11 12:20:00,66.92,66.96,66.85,66.85,4599.0,62.9334,62.9711,62.8676,62.8676,4599.0
2023-08-11 12:25:00,66.85,66.96,66.84,66.94,4447.0,62.8676,62.9711,62.8582,62.9522,4447.0
2023-08-11 12:30:00,66.96,67.04,66.94,67.01,6845.0,62.9711,63.0463,62.9522,63.0181,6845.0
2023-08-11 12:35:00,67.02,67.08,67.01,67.05,5049.0,63.0275,63.0839,63.0181,63.0557,5049.0
2023-08-11 12:40:00,67.03,67.09,67.0,67.05,3800.0,63.0369,63.0933,63.0087,63.0557,3800.0
2023-08-11 12:45:00,67.05,67.09,67.01,67.05,2971.0,63.0557,63.0933,63.0181,63.0557,2971.0
2023-08-11 12:50:00,67.02,67.09,67.02,67.08,2576.0,63.0275,63.0933,63.0275,63.0839,2576.0
2023-08-11 12:55:00,67.08,67.09,67.02,67.05,3200.0,63.0839,63.0933,63.0275,63.0557,3200.0
2023-08-11 13:00:00,67.07,67.17,67.07,67.15,3300.0,63.0745,63.1685,63.0745,63.1497,3300.0
2023-08-11 13:05:00,67.14,67.14,66.99,67.01,4086.0,63.1403,63.1403,62.9993,63.0181,4086.0
2023-08-11 13:10:00,67.01,67.1,67.0,67.09,5047.0,63.0181,63.1027,63.0087,63.0933,5047.0
2023-08-11 13:15:00,67.08,67.21,67.08,67.15,3710.0,63.0839,63.2062,63.0839,63.1497,3710.0
2023-08-11 13:20:00,67.2,67.22,67.14,67.16,4021.0,63.1968,63.2156,63.1403,63.1591,4021.0
2023-08-11 13:25:00,67.18,67.31,67.18,67.25,3658.0,63.178,63.3002,63.178,63.2438,3658.0
2023-08-11 13:30:00,67.26,67.3,67.22,67.22,3564.0,63.2532,63.2908,63.2156,63.2156,3564.0
2023-08-11 13:35:00,67.21,67.27,67.2,67.26,3331.0,63.2062,63.2626,63.1968,63.2532,3331.0
2023-08-11 13:40:00,67.26,67.26,67.15,67.2,2900.0,63.2532,63.2532,63.1497,63.1968,2900.0
2023-08-11 13:45:00,67.19,67.2,67.12,67.17,2904.0,63.1874,63.1968,63.1215,63.1685,2904.0
2023-08-11 13:50:00,67.17,67.26,67.16,67.26,8891.0,63.1685,63.2532,63.1591,63.2532,8891.0
2023-08-11 13:55:00,67.25,67.25,67.18,67.22,7693.0,63.2438,63.2438,63.178,63.2156,7693.0
2023-08-11 14:00:00,67.22,67.29,67.21,67.27,5501.0,63.2156,63.2814,63.2062,63.2626,5501.0
2023-08-11 14:05:00,67.26,67.36,67.26,67.33,3048.0,63.2532,63.3472,63.2532,63.319,3048.0
2023-08-11 14:10:00,67.33,67.36,67.27,67.33,5349.0,63.319,63.3472,63.2626,63.319,5349.0
2023-08-11 14:15:00,67.33,67.38,67.29,67.35,4000.0,63.319,63.366,63.2814,63.3378,4000.0
2023-08-11 14:20:00,67.34,67.37,67.29,67.37,4342.0,63.3284,63.3566,63.2814,63.3566,4342.0
2023-08-11 14:25:00,67.38,67.41,67.32,67.34,11884.0,63.366,63.3943,63.3096,63.3284,11884.0
2023-08-11 14:30:00,67.32,67.39,67.31,67.36,13791.0,63.3096,63.3754,63.3002,63.3472,13791.0
2023-08-11 14:35:00,67.33,67.33,67.26,67.31,5134.0,63.319,63.319,63.2532,63.3002,5134.0
2023-08-11 14:40:00,67.32,67.32,67.23,67.25,6670.0,63.3096,63.3096,63.225,63.2438,6670.0
2023-08-11 14:45:00,67.26,67.37,67.26,67.36,5342.0,63.2532,63.3566,63.2532,63.3472,5342.0
2023-08-11 14:50:00,67.37,67.41,67.35,67.35,5580.0,63.3566,63.3943,63.3378,63.3378,5580.0
2023-08-11 14:55:00,67.35,67.4,67.34,67.36,5805.0,63.3378,63.3848,63.3284,63.3472,5805.0
2023-08-11 15:00:00,67.37,67.37,67.23,67.23,5502.0,63.3566,63.3566,63.225,63.225,5502.0
2023-08-11 15:05:00,67.23,67.26,67.17,67.19,8748.0,63.225,63.2532,63.1685,63.1874,8748.0
2023-08-11 15:10:00,67.19,67.29,67.15,67.28,6893.0,63.1874,63.2814,63.1497,63.272,6893.0
2023-08-11 15:15:00,67.28,67.28,67.2,67.24,5900.0,63.272,63.272,63.1968,63.2344,5900.0
2023-08-11 15:20:00,67.24,67.32,67.23,67.32,12852.0,63.2344,63.3096,63.225,63.3096,12852.0
2023-08-11 15:25:00,67.32,67.36,67.26,67.3,10513.0,63.3096,63.3472,63.2532,63.2908,10513.0
2023-08-11 15:30:00,67.29,67.3,67.19,67.23,8585.0,63.2814,63.2908,63.1874,63.225,8585.0
2023-08-11 15:35:00,67.24,67.28,67.17,67.18,10079.0,63.2344,63.272,63.1685,63.178,10079.0
2023-08-11 15:40:00,67.19,67.2,67.13,67.15,12841.0,63.1874,63.1968,63.1309,63.1497,12841.0
2023-08-11 15:45:00,67.16,67.17,67.02,67.03,15211.0,63.1591,63.1685,63.0275,63.0369,15211.0
2023-08-11 15:50:00,67.02,67.02,66.88,66.9,38176.0,63.0275,63.0275,62.8958,62.9146,38176.0
2023-08-11 15:55:00,66.89,66.98,66.8,66.87,143769.0,62.9052,62.9899,62.8206,62.8864,143769.0
2023-08-14 09:30:00,66.95,67.25,66.75,67.25,19561.0,62.9617,63.2438,62.7736,63.2438,19561.0
2023-08-14 09:35:00,67.2,67.2,66.99,67.12,5156.0,63.1968,63.1968,62.9993,63.1215,5156.0
2023-08-14 09:40:00,67.21,67.32,67.15,67.21,3673.0,63.2062,63.3096,63.1497,63.2062,3673.0
2023-08-14 09:45:00,67.3,67.41,67.01,67.14,14437.0,63.2908,63.3943,63.0181,63.1403,14437.0
2023-08-14 09:50:00,67.2,67.48,67.16,67.34,13877.0,63.1968,63.4601,63.1591,63.3284,13877.0
2023-08-14 09:55:00,67.31,67.42,67.26,67.42,5177.0,63.3002,63.4037,63.2532,63.4037,5177.0
2023-08-14 10:00:00,67.39,67.39,67.21,67.26,22615.0,63.3754,63.3754,63.2062,63.2532,22615.0
2023-08-14 10:05:00,67.23,67.42,67.23,67.36,3312.0,63.225,63.4037,63.225,63.3472,3312.0
2023-08-14 10:10:00,67.33,67.45,67.31,67.4,8647.0,63.319,63.4319,63.3002,63.3848,8647.0
2023-08-14 10:15:00,67.42,67.56,67.38,67.46,11599.0,63.4037,63.5353,63.366,63.4413,11599.0
2023-08-14 10:20:00,67.47,67.52,67.4,67.49,6457.0,63.4507,63.4977,63.3848,63.4695,6457.0
2023-08-14 10:25:00,67.51,67.54,67.4,67.41,13397.0,63.4883,63.5165,63.3848,63.3943,13397.0
2023-08-14 10:30:00,67.43,67.5,67.41,67.5,4111.0,63.4131,63.4789,63.3943,63.4789,4111.0
2023-08-14 10:35:00,67.53,67.63,67.45,67.45,10903.0,63.5071,63.6011,63.4319,63.4319,10903.0
2023-08-14 10:40:00,67.47,67.49,67.4,67.4,7739.0,63.4507,63.4695,63.3848,63.3848,7739.0
2023-08-14 10:45:00,67.42,67.42,67.28,67.28,7967.0,63.4037,63.4037,63.272,63.272,7967.0
2023-08-14 10:50:00,67.26,67.45,67.25,67.34,7574.0,63.2532,63.4319,63.2438,63.3284,7574.0
2023-08-14 10:55:00,67.34,67.38,67.27,67.38,2375.0,63.3284,63.366,63.2626,63.366,2375.0
2023-08-14 11:00:00,67.4,67.47,67.36,67.37,5784.0,63.3848,63.4507,63.3472,63.3566,5784.0
2023-08-14 11:05:00,67.36,67.37,67.21,67.34,5903.0,63.3472,63.3566,63.2062,63.3284,5903.0
2023-08-14 11:10:00,67.34,67.34,67.25,67.28,3993.0,63.3284,63.3284,63.2438,63.272,3993.0
2023-08-14 11:15:00,67.29,67.38,67.29,67.37,2419.0,63.2814,63.366,63.2814,63.3566,2419.0
2023-08-14 11:20:00,67.38,67.43,67.35,67.38,4708.0,63.366,63.4131,63.3378,63.366,4708.0
2023-08-14 11:25:00,67.39,67.42,67.32,67.39,5204.0,63.3754,63.4037,63.3096,63.3754,5204.0
2023-08-14 11:30:00,67.4,67.43,67.28,67.28,5037.0,63.3848,63.4131,63.272,63.272,5037.0
2023-08-14 11:35:00,67.28,67.32,67.25,67.25,7534.0,63.272,63.3096,63.2438,63.2438,7534.0
2023-08-14 11:40:00,67.26,67.33,67.22,67.28,29189.0,63.2532,63.319,63.2156,63.272,29189.0
2023-08-14 11:45:00,67.28,67.31,67.23,67.25,3969.0,63.272,63.3002,63.225,63.2438,3969.0
2023-08-14 11:50:00,67.23,67.33,67.23,67.28,9564.0,63.225,63.319,63.225,63.272,9564.0
2023-08-14 11:55:00,67.28,67.3,67.23,67.23,5265.0,63.272,63.2908,63.225,63.225,5265.0
2023-08-14 12:00:00,67.22,67.29,67.2,67.29,4277.0,63.2156,63.2814,63.1968,63.2814,4277.0
2023-08-14 12:05:00,67.28,67.28,67.23,67.25,3828.0,63.272,63.272,63.225,63.2438,3828.0
2023-08-14 12:10:00,67.23,67.25,67.19,67.2,3746.0,63.225,63.2438,63.1874,63.1968,3746.0
2023-08-14 12:15:00,67.23,67.29,67.19,67.29,7574.0,63.225,63.2814,63.1874,63.2814,7574.0
2023-08-14 12:20:00,67.29,67.29,67.19,67.24,4325.0,63.2814,63.2814,63.1874,63.2344,4325.0
2023-08-14 12:25:00,67.23,67.29,67.19,67.21,3521.0,63.225,63.2814,63.1874,63.2062,3521.0
2023-08-14 12:30:00,67.22,67.28,67.16,67.17,5476.0,63.2156,63.272,63.1591,63.1685,5476.0
2023-08-14 12:35:00,67.16,67.26,67.16,67.23,6305.0,63.1591,63.2532,63.1591,63.225,6305.0
2023-08-14 12:40:00,67.2,67.28,67.2,67.25,5673.0,63.1968,63.272,63.1968,63.2438,5673.0
2023-08-14 12:45:00,67.27,67.32,67.26,67.28,4539.0,63.2626,63.3096,63.2532,63.272,4539.0
2023-08-14 12:50:00,67.27,67.28,67.2,67.28,5797.0,63.2626,63.272,63.1968,63.272,5797.0
2023-08-14 12:55:00,67.26,67.31,67.23,67.27,5044.0,63.2532,63.3002,63.225,63.2626,5044.0
2023-08-14 13:00:00,67.26,67.31,67.2,67.3,5132.0,63.2532,63.3002,63.1968,63.2908,5132.0
2023-08-14 13:05:00,67.3,67.35,67.28,67.31,2600.0,63.2908,63.3378,63.272,63.3002,2600.0
2023-08-14 13:10:00,67.32,67.33,67.26,67.27,3108.0,63.3096,63.319,63.2532,63.2626,3108.0
2023-08-14 13:15:00,67.26,67.3,67.26,67.29,2296.0,63.2532,63.2908,63.2532,63.2814,2296.0
2023-08-14 13:20:00,67.29,67.33,67.28,67.3,5112.0,63.2814,63.319,63.272,63.2908,5112.0
2023-08-14 13:25:00,67.29,67.3,67.2,67.26,4511.0,63.2814,63.2908,63.1968,63.2532,4511.0
2023-08-14 13:30:00,67.27,67.29,67.21,67.22,5839.0,63.2626,63.2814,63.2062,63.2156,5839.0
2023-08-14 13:35:00,67.22,67.29,67.21,67.25,4990.0,63.2156,63.2814,63.2062,63.2438,4990.0
2023-08-14 13:40:00,67.25,67.3,67.21,67.23,4249.0,63.2438,63.2908,63.2062,63.225,4249.0
2023-08-14 13:45:00,67.22,67.26,67.22,67.23,6708.0,63.2156,63.2532,63.2156,63.225,6708.0
2023-08-14 13:50:00,67.23,67.25,67.2,67.22,3846.0,63.225,63.2438,63.1968,63.2156,3846.0
2023-08-14 13:55:00,67.2,67.25,67.2,67.22,4610.0,63.1968,63.2438,63.1968,63.2156,4610.0
2023-08-14 14:00:00,67.23,67.31,67.2,67.31,12837.0,63.225,63.3002,63.1968,63.3002,12837.0
2023-08-14 14:05:00,67.3,67.32,67.2,67.2,8991.0,63.2908,63.3096,63.1968,63.1968,8991.0
2023-08-14 14:10:00,67.21,67.25,67.19,67.23,12449.0,63.2062,63.2438,63.1874,63.225,12449.0
2023-08-14 14:15:00,67.23,67.25,67.2,67.22,5043.0,63.225,63.2438,63.1968,63.2156,5043.0
2023-08-14 14:20:00,67.24,67.3,67.24,67.25,4791.0,63.2344,63.2908,63.2344,63.2438,4791.0
2023-08-14 14:25:00,67.26,67.31,67.26,67.29,9170.0,63.2532,63.3002,63.2532,63.2814,9170.0
2023-08-14 14:30:00,67.3,67.34,67.24,67.34,7580.0,63.2908,63.3284,63.2344,63.3284,7580.0
2023-08-14 14:35:00,67.33,67.33,67.29,67.3,5689.0,63.319,63.319,63.2814,63.2908,5689.0
2023-08-14 14:40:00,67.31,67.33,67.27,67.31,8550.0,63.3002,63.319,63.2626,63.3002,8550.0
2023-08-14 14:45:00,67.3,67.33,67.3,67.31,4590.0,63.2908,63.319,63.2908,63.3002,4590.0
2023-08-14 14:50:00,67.3,67.33,67.29,67.31,6452.0,63.2908,63.319,63.2814,63.3002,6452.0
2023-08-14 14:55:00,67.3,67.36,67.29,67.34,7573.0,63.2908,63.3472,63.2814,63.3284,7573.0
2023-08-14 15:00:00,67.35,67.43,67.34,67.41,7955.0,63.3378,63.4131,63.3284,63.3943,7955.0
2023-08-14 15:05:00,67.41,67.42,67.37,67.4,11322.0,63.3943,63.4037,63.3566,63.3848,11322.0
2023-08-14 15:10:00,67.39,67.44,67.36,67.43,6594.0,63.3754,63.4225,63.3472,63.4131,6594.0
2023-08-14 15:15:00,67.44,67.5,67.39,67.5,8935.0,63.4225,63.4789,63.3754,63.4789,8935.0
2023-08-14 15:20:00,67.5,67.56,67.48,67.51,9477.0,63.4789,63.5353,63.4601,63.4883,9477.0
2023-08-14 15:25:00,67.51,67.54,67.49,67.51,12646.0,63.4883,63.5165,63.4695,63.4883,12646.0
2023-08-14 15:30:00,67.5,67.55,67.49,67.54,10280.0,63.4789,63.5259,63.4695,63.5165,10280.0
2023-08-14 15:35:00,67.55,67.62,67.54,67.55,13932.0,63.5259,63.5917,63.5165,63.5259,13932.0
2023-08-14 15:40:00,67.55,67.72,67.54,67.7,27054.0,63.5259,63.6858,63.5165,63.667,27054.0
2023-08-14 15:45:00,67.71,67.84,67.71,67.83,40628.0,63.6764,63.7986,63.6764,63.7892,40628.0
2023-08-14 15:50:00,67.81,67.82,67.65,67.72,61904.0,63.7704,63.7798,63.62,63.6858,61904.0
2023-08-14 15:55:00,67.72,67.88,67.69,67.82,150659.0,63.6858,63.8363,63.6576,63.7798,150659.0
2023-08-15 09:30:00,67.3,67.48,67.13,67.2,38657.0,63.2908,63.4601,63.1309,63.1968,38657.0
2023-08-15 09:35:00,67.25,67.28,67.09,67.11,4336.0,63.2438,63.272,63.0933,63.1121,4336.0
2023-08-15 09:40:00,67.15,67.37,67.14,67.3,2711.0,63.1497,63.3566,63.1403,63.2908,2711.0
2023-08-15 09:45:00,67.28,67.3,67.21,67.3,4322.0,63.272,63.2908,63.2062,63.2908,4322.0
2023-08-15 09:50:00,67.34,67.37,67.28,67.37,5150.0,63.3284,63.3566,63.272,63.3566,5150.0
2023-08-15 09:55:00,67.38,67.44,67.38,67.41,800.0,63.366,63.4225,63.366,63.3943,800.0
2023-08-15 10:00:00,67.42,67.43,67.24,67.29,1941.0,63.4037,63.4131,63.2344,63.2814,1941.0
2023-08-15 10:05:00,67.29,67.33,67.24,67.32,6644.0,63.2814,63.319,63.2344,63.3096,6644.0
2023-08-15 10:10:00,67.33,67.4,67.31,67.39,3731.0,63.319,63.3848,63.3002,63.3754,3731.0
2023-08-15 10:15:00,67.38,67.43,67.36,67.38,4065.0,63.366,63.4131,63.3472,63.366,4065.0
2023-08-15 10:20:00,67.37,67.46,67.27,67.3,6912.0,63.3566,63.4413,63.2626,63.2908,6912.0
2023-08-15 10:25:00,67.31,67.37,67.29,67.37,6287.0,63.3002,63.3566,63.2814,63.3566,6287.0
2023-08-15 10:30:00,67.36,67.42,67.29,67.34,6737.0,63.3472,63.4037,63.2814,63.3284,6737.0
2023-08-15 10:35:00,67.34,67.36,67.29,67.33,5092.0,63.3284,63.3472,63.2814,63.319,5092.0
2023-08-15 10:40:00,67.31,67.33,67.22,67.26,8117.0,63.3002,63.319,63.2156,63.2532,8117.0
2023-08-15 10:45:00,67.25,67.28,67.15,67.26,18317.0,63.2438,63.272,63.1497,63.2532,18317.0
2023-08-15 10:50:00,67.25,67.31,67.23,67.28,5621.0,63.2438,63.3002,63.225,63.272,5621.0
2023-08-15 10:55:00,67.27,67.28,67.23,67.26,4774.0,63.2626,63.272,63.225,63.2532,4774.0
2023-08-15 11:00:00,67.27,67.38,67.26,67.37,4342.0,63.2626,63.366,63.2532,63.3566,4342.0
2023-08-15 11:05:00,67.38,67.41,67.3,67.4,6160.0,63.366,63.3943,63.2908,63.3848,6160.0
2023-08-15 11:10:00,67.42,67.43,67.35,67.41,5123.0,63.4037,63.4131,63.3378,63.3943,5123.0
2023-08-15 11:15:00,67.4,67.44,67.37,67.39,6680.0,63.3848,63.4225,63.3566,63.3754,6680.0
2023-08-15 11:20:00,67.38,67.4,67.24,67.27,6930.0,63.366,63.3848,63.2344,63.2626,6930.0
2023-08-15 11:25:00,67.28,67.3,67.22,67.29,9020.0,63.272,63.2908,63.2156,63.2814,9020.0
2023-08-15 11:30:00,67.28,67.3,67.22,67.27,13464.0,63.272,63.2908,63.2156,63.2626,13464.0
2023-08-15 11:35:00,67.27,67.27,66.99,67.15,32100.0,63.2626,63.2626,62.9993,63.1497,32100.0
2023-08-15 11:40:00,67.16,67.29,67.15,67.26,7246.0,63.1591,63.2814,63.1497,63.2532,7246.0
2023-08-15 11:45:00,67.26,67.28,67.17,67.2,9315.0,63.2532,63.272,63.1685,63.1968,9315.0
2023-08-15 11:50:00,67.2,67.21,67.1,67.11,28301.0,63.1968,63.2062,63.1027,63.1121,28301.0
2023-08-15 11:55:00,67.11,67.12,67.01,67.01,4200.0,63.1121,63.1215,63.0181,63.0181,4200.0
2023-08-15 12:00:00,67.0,67.03,67.0,67.0,10779.0,63.0087,63.0369,63.0087,63.0087,10779.0
2023-08-15 12:05:00,67.0,67.01,66.89,66.9,9802.0,63.0087,63.0181,62.9052,62.9146,9802.0
2023-08-15 12:10:00,66.88,67.01,66.87,66.98,3703.0,62.8958,63.0181,62.8864,62.9899,3703.0
2023-08-15 12:15:00,66.99,67.08,66.94,67.02,8048.0,62.9993,63.0839,62.9522,63.0275,8048.0
2023-08-15 12:20:00,67.03,67.03,66.98,67.01,3175.0,63.0369,63.0369,62.9899,63.0181,3175.0
2023-08-15 12:25:00,67.0,67.03,66.97,66.99,9124.0,63.0087,63.0369,62.9805,62.9993,9124.0
2023-08-15 12:30:00,67.01,67.03,66.96,67.0,6815.0,63.0181,63.0369,62.9711,63.0087,6815.0
2023-08-15 12:35:00,66.99,67.03,66.97,67.0,2892.0,62.9993,63.0369,62.9805,63.0087,2892.0
2023-08-15 12:40:00,67.0,67.0,66.89,66.92,7388.0,63.0087,63.0087,62.9052,62.9334,7388.0
2023-08-15 12:45:00,66.9,66.92,66.81,66.86,12072.0,62.9146,62.9334,62.83,62.877,12072.0
2023-08-15 12:50:00,66.84,66.93,66.83,66.93,6047.0,62.8582,62.9428,62.8488,62.9428,6047.0
2023-08-15 12:55:00,66.93,66.93,66.84,66.87,7288.0,62.9428,62.9428,62.8582,62.8864,7288.0
2023-08-15 13:00:00,66.87,66.88,66.83,66.87,7027.0,62.8864,62.8958,62.8488,62.8864,7027.0
2023-08-15 13:05:00,66.87,66.89,66.8,66.8,7799.0,62.8864,62.9052,62.8206,62.8206,7799.0
2023-08-15 13:10:00,66.8,67.02,66.79,67.0,12396.0,62.8206,63.0275,62.8112,63.0087,12396.0
2023-08-15 13:15:00,67.01,67.02,66.96,66.98,5835.0,63.0181,63.0275,62.9711,62.9899,5835.0
2023-08-15 13:20:00,66.97,67.02,66.94,66.98,4919.0,62.9805,63.0275,62.9522,62.9899,4919.0
2023-08-15 13:25:00,66.98,66.99,66.92,66.92,9567.0,62.9899,62.9993,62.9334,62.9334,9567.0
2023-08-15 13:30:00,66.9,66.94,66.84,66.85,12380.0,62.9146,62.9522,62.8582,62.8676,12380.0
2023-08-15 13:35:00,66.86,66.86,66.6,66.61,9657.0,62.877,62.877,62.6325,62.6419,9657.0
2023-08-15 13:40:00,66.58,66.6,66.55,66.55,4510.0,62.6137,62.6325,62.5855,62.5855,4510.0
2023-08-15 13:45:00,66.55,66.62,66.54,66.55,4274.0,62.5855,62.6513,62.5761,62.5855,4274.0
2023-08-15 13:50:00,66.56,66.66,66.56,66.61,3779.0,62.5949,62.6889,62.5949,62.6419,3779.0
2023-08-15 13:55:00,66.58,66.63,66.56,66.57,4400.0,62.6137,62.6607,62.5949,62.6043,4400.0
2023-08-15 14:00:00,66.57,66.57,66.51,66.55,3914.0,62.6043,62.6043,62.5479,62.5855,3914.0
2023-08-15 14:05:00,66.51,66.54,66.48,66.48,2723.0,62.5479,62.5761,62.5197,62.5197,2723.0
2023-08-15 14:10:00,66.49,66.5,66.45,66.45,1300.0,62.5291,62.5385,62.4914,62.4914,1300.0
2023-08-15 14:15:00,66.42,66.52,66.4,66.49,5526.0,62.4632,62.5573,62.4444,62.5291,5526.0
2023-08-15 14:20:00,66.48,66.48,66.42,66.42,2835.0,62.5197,62.5197,62.4632,62.4632,2835.0
2023-08-15 14:25:00,66.43,66.47,66.43,66.45,3893.0,62.4726,62.5102,62.4726,62.4914,3893.0
2023-08-15 14:30:00,66.42,66.46,66.38,66.39,6910.0,62.4632,62.5008,62.4256,62.435,6910.0
2023-08-15 14:35:00,66.4,66.4,66.33,66.36,7275.0,62.4444,62.4444,62.3786,62.4068,7275.0
2023-08-15 14:40:00,66.37,66.47,66.33,66.47,9607.0,62.4162,62.5102,62.3786,62.5102,9607.0
2023-08-15 14:45:00,66.47,66.5,66.43,66.46,4359.0,62.5102,62.5385,62.4726,62.5008,4359.0
2023-08-15 14:50:00,66.46,66.54,66.43,66.53,3545.0,62.5008,62.5761,62.4726,62.5667,3545.0
2023-08-15 14:55:00,66.52,66.55,66.51,66.55,2404.0,62.5573,62.5855,62.5479,62.5855,2404.0
2023-08-15 15:00:00,66.56,66.61,66.53,66.53,3889.0,62.5949,62.6419,62.5667,62.5667,3889.0
2023-08-15 15:05:00,66.53,66.57,66.5,66.5,3010.0,62.5667,62.6043,62.5385,62.5385,3010.0
2023-08-15 15:10:00,66.51,66.61,66.49,66.54,9104.0,62.5479,62.6419,62.5291,62.5761,9104.0
2023-08-15 15:15:00,66.53,66.54,66.49,66.54,2681.0,62.5667,62.5761,62.5291,62.5761,2681.0
2023-08-15 15:20:00,66.53,66.53,66.47,66.47,4919.0,62.5667,62.5667,62.5102,62.5102,4919.0
2023-08-15 15:25:00,66.47,66.47,66.24,66.25,10484.0,62.5102,62.5102,62.2939,62.3034,10484.0
2023-08-15 15:30:00,66.24,66.32,66.18,66.31,12781.0,62.2939,62.3692,62.2375,62.3598,12781.0
2023-08-15 15:35:00,66.31,66.32,66.09,66.1,14590.0,62.3598,62.3692,62.1529,62.1623,14590.0
2023-08-15 15:40:00,66.09,66.09,65.92,65.98,17280.0,62.1529,62.1529,61.993,62.0494,17280.0
2023-08-15 15:45:00,65.97,66.02,65.96,65.97,12696.0,62.04,62.0871,62.0306,62.04,12696.0
2023-08-15 15:50:00,65.95,65.98,65.73,65.76,64252.0,62.0212,62.0494,61.8143,61.8425,64252.0
2023-08-15 15:55:00,65.75,65.85,65.49,65.49,509857.0,61.8331,61.9272,61.5886,61.5886,509857.0
2023-08-16 09:30:00,64.99,65.5,64.44,64.54,43267.0,61.1184,61.598,60.6012,60.6952,43267.0
2023-08-16 09:35:00,64.59,64.85,64.59,64.76,25186.0,60.7422,60.9868,60.7422,60.9021,25186.0
2023-08-16 09:40:00,64.76,64.86,64.7,64.74,14924.0,60.9021,60.9962,60.8457,60.8833,14924.0
2023-08-16 09:45:00,64.71,64.8,64.59,64.67,6417.0,60.8551,60.9397,60.7422,60.8175,6417.0
2023-08-16 09:50:00,64.65,64.73,64.52,64.67,17305.0,60.7987,60.8739,60.6764,60.8175,17305.0
2023-08-16 09:55:00,64.67,64.7,64.61,64.64,20313.0,60.8175,60.8457,60.7611,60.7893,20313.0
2023-08-16 10:00:00,64.65,64.69,64.55,64.64,39486.0,60.7987,60.8363,60.7046,60.7893,39486.0
2023-08-16 10:05:00,64.65,64.81,64.65,64.79,15412.0,60.7987,60.9491,60.7987,60.9303,15412.0
2023-08-16 10:10:00,64.77,64.86,64.77,64.78,24373.0,60.9115,60.9962,60.9115,60.9209,24373.0
2023-08-16 10:15:00,64.77,64.81,64.73,64.77,10543.0,60.9115,60.9491,60.8739,60.9115,10543.0
2023-08-16 10:20:00,64.76,65.0,64.75,64.94,38939.0,60.9021,61.1278,60.8927,61.0714,38939.0
2023-08-16 10:25:00,64.96,65.05,64.92,64.98,28343.0,61.0902,61.1748,61.0526,61.109,28343.0
2023-08-16 10:30:00,64.97,64.98,64.76,64.81,65898.0,61.0996,61.109,60.9021,60.9491,65898.0
2023-08-16 10:35:00,64.81,64.96,64.78,64.95,11170.0,60.9491,61.0902,60.9209,61.0808,11170.0
2023-08-16 10:40:00,64.95,65.05,64.95,65.05,19350.0,61.0808,61.1748,61.0808,61.1748,19350.0
2023-08-16 10:45:00,65.04,65.06,64.95,65.03,11644.0,61.1654,61.1842,61.0808,61.156,11644.0
2023-08-16 10:50:00,65.04,65.27,64.97,65.26,13000.0,61.1654,61.3817,61.0996,61.3723,13000.0
2023-08-16 10:55:00,65.26,65.37,65.25,65.28,21124.0,61.3723,61.4758,61.3629,61.3911,21124.0
2023-08-16 11:00:00,65.28,65.28,65.22,65.27,5127.0,61.3911,61.3911,61.3347,61.3817,5127.0
2023-08-16 11:05:00,65.27,65.27,65.07,65.09,3400.0,61.3817,61.3817,61.1936,61.2125,3400.0
2023-08-16 11:10:00,65.07,65.07,64.91,65.0,7418.0,61.1936,61.1936,61.0432,61.1278,7418.0
2023-08-16 11:15:00,65.02,65.08,64.92,64.95,4920.0,61.1466,61.2031,61.0526,61.0808,4920.0
2023-08-16 11:20:00,64.98,65.03,64.9,64.9,11506.0,61.109,61.156,61.0338,61.0338,11506.0
2023-08-16 11:25:00,64.88,64.91,64.77,64.81,9886.0,61.015,61.0432,60.9115,60.9491,9886.0
2023-08-16 11:30:00,64.82,64.86,64.75,64.85,9944.0,60.9585,60.9962,60.8927,60.9868,9944.0
2023-08-16 11:35:00,64.85,64.87,64.69,64.69,8528.0,60.9868,61.0056,60.8363,60.8363,8528.0
2023-08-16 11:40:00,64.69,64.71,64.51,64.52,11798.0,60.8363,60.8551,60.667,60.6764,11798.0
2023-08-16 11:45:00,64.51,64.55,64.48,64.49,10734.0,60.667,60.7046,60.6388,60.6482,10734.0
2023-08-16 11:50:00,64.47,64.47,64.36,64.39,5966.0,60.6294,60.6294,60.5259,60.5542,5966.0
2023-08-16 11:55:00,64.38,64.45,64.3,64.45,19461.0,60.5448,60.6106,60.4695,60.6106,19461.0
2023-08-16 12:00:00,64.44,64.44,64.3,64.32,10657.0,60.6012,60.6012,60.4695,60.4883,10657.0
2023-08-16 12:05:00,64.31,64.43,64.3,64.43,8523.0,60.4789,60.5918,60.4695,60.5918,8523.0
2023-08-16 12:10:00,64.42,64.5,64.35,64.5,19760.0,60.5824,60.6576,60.5165,60.6576,19760.0
2023-08-16 12:15:00,64.49,64.53,64.3,64.4,7519.0,60.6482,60.6858,60.4695,60.5636,7519.0
2023-08-16 12:20:00,64.39,64.39,64.25,64.27,7770.0,60.5542,60.5542,60.4225,60.4413,7770.0
2023-08-16 12:25:00,64.27,64.32,64.18,64.31,5457.0,60.4413,60.4883,60.3567,60.4789,5457.0
2023-08-16 12:30:00,64.32,64.41,64.31,64.39,4160.0,60.4883,60.573,60.4789,60.5542,4160.0
2023-08-16 12:35:00,64.39,64.41,64.3,64.37,6600.0,60.5542,60.573,60.4695,60.5353,6600.0
2023-08-16 12:40:00,64.37,64.42,64.34,64.4,1865.0,60.5353,60.5824,60.5071,60.5636,1865.0
2023-08-16 12:45:00,64.37,64.41,64.35,64.37,2759.0,60.5353,60.573,60.5165,60.5353,2759.0
2023-08-16 12:50:00,64.34,64.37,64.3,64.3,4542.0,60.5071,60.5353,60.4695,60.4695,4542.0
2023-08-16 12:55:00,64.3,64.35,64.22,64.34,7656.0,60.4695,60.5165,60.3943,60.5071,7656.0
2023-08-16 13:00:00,64.34,64.43,64.34,64.4,12137.0,60.5071,60.5918,60.5071,60.5636,12137.0
2023-08-16 13:05:00,64.39,64.44,64.27,64.28,8358.0,60.5542,60.6012,60.4413,60.4507,8358.0
2023-08-16 13:10:00,64.26,64.39,64.25,64.39,7366.0,60.4319,60.5542,60.4225,60.5542,7366.0
2023-08-16 13:15:00,64.39,64.46,64.38,64.42,10756.0,60.5542,60.62,60.5448,60.5824,10756.0
2023-08-16 13:20:00,64.39,64.45,64.38,64.39,6364.0,60.5542,60.6106,60.5448,60.5542,6364.0
2023-08-16 13:25:00,64.39,64.48,64.38,64.45,10178.0,60.5542,60.6388,60.5448,60.6106,10178.0
2023-08-16 13:30:00,64.45,64.47,64.39,64.44,3940.0,60.6106,60.6294,60.5542,60.6012,3940.0
2023-08-16 13:35:00,64.42,64.45,64.4,64.44,7054.0,60.5824,60.6106,60.5636,60.6012,7054.0
2023-08-16 13:40:00,64.45,64.55,64.45,64.53,9603.0,60.6106,60.7046,60.6106,60.6858,9603.0
2023-08-16 13:45:00,64.54,64.62,64.5,64.55,4620.0,60.6952,60.7705,60.6576,60.7046,4620.0
2023-08-16 13:50:00,64.55,64.62,64.51,64.6,8696.0,60.7046,60.7705,60.667,60.7516,8696.0
2023-08-16 13:55:00,64.6,64.69,64.6,64.63,11984.0,60.7516,60.8363,60.7516,60.7799,11984.0
2023-08-16 14:00:00,64.62,64.62,64.45,64.49,23250.0,60.7705,60.7705,60.6106,60.6482,23250.0
2023-08-16 14:05:00,64.47,64.57,64.47,64.49,7578.0,60.6294,60.7234,60.6294,60.6482,7578.0
2023-08-16 14:10:00,64.48,64.5,64.4,64.47,18429.0,60.6388,60.6576,60.5636,60.6294,18429.0
2023-08-16 14:15:00,64.47,64.64,64.46,64.62,5957.0,60.6294,60.7893,60.62,60.7705,5957.0
2023-08-16 14:20:00,64.61,64.69,64.61,64.66,4084.0,60.7611,60.8363,60.7611,60.8081,4084.0
2023-08-16 14:25:00,64.69,64.8,64.62,64.78,11726.0,60.8363,60.9397,60.7705,60.9209,11726.0
2023-08-16 14:30:00,64.75,64.82,64.71,64.75,6593.0,60.8927,60.9585,60.8551,60.8927,6593.0
2023-08-16 14:35:00,64.75,64.85,64.71,64.85,10863.0,60.8927,60.9868,60.8551,60.9868,10863.0
2023-08-16 14:40:00,64.84,64.85,64.71,64.73,28501.0,60.9774,60.9868,60.8551,60.8739,28501.0
2023-08-16 14:45:00,64.73,64.85,64.72,64.72,22233.0,60.8739,60.9868,60.8645,60.8645,22233.0
2023-08-16 14:50:00,64.67,64.69,64.59,64.66,9569.0,60.8175,60.8363,60.7422,60.8081,9569.0
2023-08-16 14:55:00,64.64,64.69,64.6,64.64,5940.0,60.7893,60.8363,60.7516,60.7893,5940.0
2023-08-16 15:00:00,64.64,64.67,64.6,64.66,7158.0,60.7893,60.8175,60.7516,60.8081,7158.0
2023-08-16 15:05:00,64.64,64.65,64.5,64.55,19247.0,60.7893,60.7987,60.6576,60.7046,19247.0
2023-08-16 15:10:00,64.55,64.57,64.28,64.39,17002.0,60.7046,60.7234,60.4507,60.5542,17002.0
2023-08-16 15:15:00,64.38,64.46,64.38,64.4,13856.0,60.5448,60.62,60.5448,60.5636,13856.0
2023-08-16 15:20:00,64.4,64.51,64.39,64.5,38459.0,60.5636,60.667,60.5542,60.6576,38459.0
2023-08-16 15:25:00,64.5,64.65,64.46,64.63,37777.0,60.6576,60.7987,60.62,60.7799,37777.0
2023-08-16 15:30:00,64.61,64.72,64.56,64.57,17536.0,60.7611,60.8645,60.714,60.7234,17536.0
2023-08-16 15:35:00,64.57,64.64,64.54,64.54,7813.0,60.7234,60.7893,60.6952,60.6952,7813.0
2023-08-16 15:40:00,64.56,64.59,64.46,64.51,12462.0,60.714,60.7422,60.62,60.667,12462.0
2023-08-16 15:45:00,64.51,64.57,64.47,64.47,14711.0,60.667,60.7234,60.6294,60.6294,14711.0
2023-08-16 15:50:00,64.47,64.47,64.21,64.21,38312.0,60.6294,60.6294,60.3849,60.3849,38312.0
2023-08-16 15:55:00,64.23,64.3,64.12,64.17,113742.0,60.4037,60.4695,60.3002,60.3473,113742.0
2023-08-17 09:30:00,64.66,65.22,64.63,65.18,13450.0,60.8081,61.3347,60.7799,61.2971,13450.0
2023-08-17 09:35:00,65.18,65.3,65.1,65.3,2761.0,61.2971,61.4099,61.2219,61.4099,2761.0
2023-08-17 09:40:00,65.3,65.5,65.19,65.19,30412.0,61.4099,61.598,61.3065,61.3065,30412.0
2023-08-17 09:45:00,65.19,65.37,65.19,65.28,4274.0,61.3065,61.4758,61.3065,61.3911,4274.0
2023-08-17 09:50:00,65.33,65.44,65.32,65.37,8508.0,61.4382,61.5416,61.4288,61.4758,8508.0
2023-08-17 09:55:00,65.38,65.47,65.28,65.47,17179.0,61.4852,61.5698,61.3911,61.5698,17179.0
2023-08-17 10:00:00,65.51,65.53,65.28,65.32,35250.0,61.6074,61.6262,61.3911,61.4288,35250.0
2023-08-17 10:05:00,65.3,65.59,65.26,65.52,18086.0,61.4099,61.6827,61.3723,61.6168,18086.0
2023-08-17 10:10:00,65.48,65.62,65.47,65.62,16061.0,61.5792,61.7109,61.5698,61.7109,16061.0
2023-08-17 10:15:00,65.62,65.64,65.47,65.52,19543.0,61.7109,61.7297,61.5698,61.6168,19543.0
2023-08-17 10:20:00,65.52,65.62,65.5,65.55,22506.0,61.6168,61.7109,61.598,61.6451,22506.0
2023-08-17 10:25:00,65.56,65.59,65.5,65.53,15927.0,61.6545,61.6827,61.598,61.6262,15927.0
2023-08-17 10:30:00,65.53,65.57,65.33,65.45,22043.0,61.6262,61.6639,61.4382,61.551,22043.0
2023-08-17 10:35:00,65.46,65.58,65.44,65.5,15551.0,61.5604,61.6733,61.5416,61.598,15551.0
2023-08-17 10:40:00,65.51,65.64,65.48,65.6,24102.0,61.6074,61.7297,61.5792,61.6921,24102.0
2023-08-17 10:45:00,65.63,65.75,65.56,65.73,35476.0,61.7203,61.8331,61.6545,61.8143,35476.0
2023-08-17 10:50:00,65.73,65.79,65.69,65.74,26426.0,61.8143,61.8708,61.7767,61.8237,26426.0
2023-08-17 10:55:00,65.75,65.83,65.68,65.71,29655.0,61.8331,61.9084,61.7673,61.7955,29655.0
2023-08-17 11:00:00,65.72,65.77,65.3,65.34,29054.0,61.8049,61.8519,61.4099,61.4476,29054.0
2023-08-17 11:05:00,65.34,65.37,65.05,65.1,26439.0,61.4476,61.4758,61.1748,61.2219,26439.0
2023-08-17 11:10:00,65.07,65.15,64.93,64.94,17885.0,61.1936,61.2689,61.062,61.0714,17885.0
2023-08-17 11:15:00,64.94,64.94,64.62,64.72,20600.0,61.0714,61.0714,60.7705,60.8645,20600.0
2023-08-17 11:20:00,64.74,65.29,64.74,65.29,174966.0,60.8833,61.4005,60.8833,61.4005,174966.0
2023-08-17 11:25:00,65.27,65.38,65.19,65.2,19791.0,61.3817,61.4852,61.3065,61.3159,19791.0
2023-08-17 11:30:00,65.17,65.37,65.17,65.29,12847.0,61.2877,61.4758,61.2877,61.4005,12847.0
2023-08-17 11:35:00,65.31,65.46,65.28,65.43,13530.0,61.4194,61.5604,61.3911,61.5322,13530.0
2023-08-17 11:40:00,65.39,65.47,65.35,65.47,7581.0,61.4946,61.5698,61.457,61.5698,7581.0
2023-08-17 11:45:00,65.47,65.47,65.37,65.41,9992.0,61.5698,61.5698,61.4758,61.5134,9992.0
2023-08-17 11:50:00,65.37,65.51,65.35,65.45,6196.0,61.4758,61.6074,61.457,61.551,6196.0
2023-08-17 11:55:00,65.43,65.56,65.41,65.54,9233.0,61.5322,61.6545,61.5134,61.6357,9233.0
2023-08-17 12:00:00,65.52,65.55,65.47,65.52,7183.0,61.6168,61.6451,61.5698,61.6168,7183.0
2023-08-17 12:05:00,65.5,65.54,65.5,65.52,8384.0,61.598,61.6357,61.598,61.6168,8384.0
2023-08-17 12:10:00,65.52,65.54,65.36,65.44,6641.0,61.6168,61.6357,61.4664,61.5416,6641.0
2023-08-17 12:15:00,65.43,65.44,65.34,65.44,6425.0,61.5322,61.5416,61.4476,61.5416,6425.0
2023-08-17 12:20:00,65.43,65.57,65.39,65.57,7200.0,61.5322,61.6639,61.4946,61.6639,7200.0
2023-08-17 12:25:00,65.58,65.69,65.58,65.67,12825.0,61.6733,61.7767,61.6733,61.7579,12825.0
2023-08-17 12:30:00,65.68,65.68,65.59,65.68,13122.0,61.7673,61.7673,61.6827,61.7673,13122.0
2023-08-17 12:35:00,65.68,65.71,65.54,65.57,10755.0,61.7673,61.7955,61.6357,61.6639,10755.0
2023-08-17 12:40:00,65.58,65.6,65.52,65.59,7501.0,61.6733,61.6921,61.6168,61.6827,7501.0
2023-08-17 12:45:00,65.59,65.6,65.52,65.58,6230.0,61.6827,61.6921,61.6168,61.6733,6230.0
2023-08-17 12:50:00,65.58,65.61,65.48,65.56,8554.0,61.6733,61.7015,61.5792,61.6545,8554.0
2023-08-17 12:55:00,65.56,65.59,65.56,65.58,5300.0,61.6545,61.6827,61.6545,61.6733,5300.0
2023-08-17 13:00:00,65.59,65.61,65.53,65.57,5800.0,61.6827,61.7015,61.6262,61.6639,5800.0
2023-08-17 13:05:00,65.57,65.64,65.57,65.62,6697.0,61.6639,61.7297,61.6639,61.7109,6697.0
2023-08-17 13:10:00,65.6,65.63,65.55,65.63,4906.0,61.6921,61.7203,61.6451,61.7203,4906.0
2023-08-17 13:15:00,65.63,65.65,65.52,65.58,52963.0,61.7203,61.7391,61.6168,61.6733,52963.0
2023-08-17 13:20:00,65.56,65.65,65.5,65.59,11273.0,61.6545,61.7391,61.598,61.6827,11273.0
2023-08-17 13:25:00,65.59,65.61,65.54,65.56,6619.0,61.6827,61.7015,61.6357,61.6545,6619.0
2023-08-17 13:30:00,65.56,65.58,65.5,65.53,10654.0,61.6545,61.6733,61.598,61.6262,10654.0
2023-08-17 13:35:00,65.53,65.64,65.53,65.63,3736.0,61.6262,61.7297,61.6262,61.7203,3736.0
2023-08-17 13:40:00,65.61,65.66,65.6,65.64,7652.0,61.7015,61.7485,61.6921,61.7297,7652.0
2023-08-17 13:45:00,65.64,65.73,65.61,65.67,11864.0,61.7297,61.8143,61.7015,61.7579,11864.0
2023-08-17 13:50:00,65.67,65.78,65.64,65.71,24389.0,61.7579,61.8614,61.7297,61.7955,24389.0
2023-08-17 13:55:00,65.71,65.81,65.7,65.78,9247.0,61.7955,61.8896,61.7861,61.8614,9247.0
2023-08-17 14:00:00,65.76,65.79,65.58,65.58,9426.0,61.8425,61.8708,61.6733,61.6733,9426.0
2023-08-17 14:05:00,65.53,65.53,65.39,65.39,5847.0,61.6262,61.6262,61.4946,61.4946,5847.0
2023-08-17 14:10:00,65.38,65.42,65.31,65.4,6441.0,61.4852,61.5228,61.4194,61.504,6441.0
2023-08-17 14:15:00,65.37,65.38,65.26,65.3,4700.0,61.4758,61.4852,61.3723,61.4099,4700.0
2023-08-17 14:20:00,65.31,65.31,65.22,65.28,4026.0,61.4194,61.4194,61.3347,61.3911,4026.0
2023-08-17 14:25:00,65.3,65.37,65.28,65.33,21292.0,61.4099,61.4758,61.3911,61.4382,21292.0
2023-08-17 14:30:00,65.27,65.33,65.25,65.33,3994.0,61.3817,61.4382,61.3629,61.4382,3994.0
2023-08-17 14:35:00,65.31,65.33,65.15,65.28,21590.0,61.4194,61.4382,61.2689,61.3911,21590.0
2023-08-17 14:40:00,65.23,65.29,65.21,65.27,3650.0,61.3441,61.4005,61.3253,61.3817,3650.0
2023-08-17 14:45:00,65.28,65.29,65.16,65.18,4200.0,61.3911,61.4005,61.2783,61.2971,4200.0
2023-08-17 14:50:00,65.2,65.23,65.13,65.18,4002.0,61.3159,61.3441,61.2501,61.2971,4002.0
2023-08-17 14:55:00,65.16,65.21,65.11,65.15,8264.0,61.2783,61.3253,61.2313,61.2689,8264.0
2023-08-17 15:00:00,65.16,65.2,65.14,65.16,6232.0,61.2783,61.3159,61.2595,61.2783,6232.0
2023-08-17 15:05:00,65.16,65.22,65.05,65.05,9631.0,61.2783,61.3347,61.1748,61.1748,9631.0
2023-08-17 15:10:00,65.05,65.05,64.97,64.97,5635.0,61.1748,61.1748,61.0996,61.0996,5635.0
2023-08-17 15:15:00,64.97,64.99,64.9,64.93,19524.0,61.0996,61.1184,61.0338,61.062,19524.0
2023-08-17 15:20:00,64.93,64.96,64.83,64.86,6140.0,61.062,61.0902,60.9679,60.9962,6140.0
2023-08-17 15:25:00,64.87,64.95,64.83,64.92,13329.0,61.0056,61.0808,60.9679,61.0526,13329.0
2023-08-17 15:30:00,64.95,65.06,64.92,65.06,14491.0,61.0808,61.1842,61.0526,61.1842,14491.0
2023-08-17 15:35:00,65.06,65.11,64.99,65.01,9013.0,61.1842,61.2313,61.1184,61.1372,9013.0
2023-08-17 15:40:00,65.01,65.09,64.99,65.02,18048.0,61.1372,61.2125,61.1184,61.1466,18048.0
2023-08-17 15:45:00,65.02,65.1,64.96,65.09,16142.0,61.1466,61.2219,61.0902,61.2125,16142.0
2023-08-17 15:50:00,65.08,65.12,64.99,65.07,38352.0,61.2031,61.2407,61.1184,61.1936,38352.0
2023-08-17 15:55:00,65.06,65.13,64.9,64.92,97263.0,61.1842,61.2501,61.0338,61.0526,97263.0
2023-08-18 09:30:00,64.03,64.19,63.81,63.84,33132.0,60.2156,60.3661,60.0087,60.0369,33132.0
2023-08-18 09:35:00,63.99,64.26,63.94,64.26,2760.0,60.178,60.4319,60.131,60.4319,2760.0
2023-08-18 09:40:00,64.12,64.33,63.99,64.33,9046.0,60.3002,60.4977,60.178,60.4977,9046.0
2023-08-18 09:45:00,64.24,64.49,64.24,64.49,3024.0,60.4131,60.6482,60.4131,60.6482,3024.0
2023-08-18 09:50:00,64.49,64.61,64.09,64.13,93434.0,60.6482,60.7611,60.272,60.3096,93434.0
2023-08-18 09:55:00,64.11,64.14,63.99,64.02,7006.0,60.2908,60.3191,60.178,60.2062,7006.0
2023-08-18 10:00:00,63.96,64.04,63.88,63.99,4481.0,60.1498,60.225,60.0745,60.178,4481.0
2023-08-18 10:05:00,64.0,64.13,63.95,64.12,8533.0,60.1874,60.3096,60.1404,60.3002,8533.0
2023-08-18 10:10:00,64.05,64.14,64.02,64.06,3210.0,60.2344,60.3191,60.2062,60.2438,3210.0
2023-08-18 10:15:00,64.04,64.04,63.87,63.93,10369.0,60.225,60.225,60.0651,60.1216,10369.0
2023-08-18 10:20:00,63.93,64.05,63.86,64.05,7886.0,60.1216,60.2344,60.0557,60.2344,7886.0
2023-08-18 10:25:00,64.05,64.05,63.88,63.9,7037.0,60.2344,60.2344,60.0745,60.0933,7037.0
2023-08-18 10:30:00,63.88,64.03,63.88,63.97,5257.0,60.0745,60.2156,60.0745,60.1592,5257.0
2023-08-18 10:35:00,63.95,63.95,63.74,63.74,9692.0,60.1404,60.1404,59.9429,59.9429,9692.0
2023-08-18 10:40:00,63.75,63.78,63.7,63.77,4752.0,59.9523,59.9805,59.9053,59.9711,4752.0
2023-08-18 10:45:00,63.75,63.76,63.66,63.71,2525.0,59.9523,59.9617,59.8676,59.9147,2525.0
2023-08-18 10:50:00,63.73,63.79,63.63,63.76,15951.0,59.9335,59.9899,59.8394,59.9617,15951.0
2023-08-18 10:55:00,63.78,63.96,63.71,63.94,9225.0,59.9805,60.1498,59.9147,60.131,9225.0
2023-08-18 11:00:00,64.0,64.12,63.98,64.03,7272.0,60.1874,60.3002,60.1686,60.2156,7272.0
2023-08-18 11:05:00,64.05,64.13,64.04,64.11,6536.0,60.2344,60.3096,60.225,60.2908,6536.0
2023-08-18 11:10:00,64.12,64.17,64.09,64.11,4125.0,60.3002,60.3473,60.272,60.2908,4125.0
2023-08-18 11:15:00,64.11,64.14,64.08,64.14,21953.0,60.2908,60.3191,60.2626,60.3191,21953.0
2023-08-18 11:20:00,64.15,64.15,63.97,64.08,9306.0,60.3285,60.3285,60.1592,60.2626,9306.0
2023-08-18 11:25:00,64.07,64.1,64.01,64.07,5778.0,60.2532,60.2814,60.1968,60.2532,5778.0
2023-08-18 11:30:00,64.08,64.12,64.01,64.01,4997.0,60.2626,60.3002,60.1968,60.1968,4997.0
2023-08-18 11:35:00,64.0,64.03,63.96,63.96,7845.0,60.1874,60.2156,60.1498,60.1498,7845.0
2023-08-18 11:40:00,63.95,64.07,63.9,64.05,6497.0,60.1404,60.2532,60.0933,60.2344,6497.0
2023-08-18 11:45:00,64.04,64.06,63.93,63.94,4408.0,60.225,60.2438,60.1216,60.131,4408.0
2023-08-18 11:50:00,63.96,64.09,63.96,64.09,2844.0,60.1498,60.272,60.1498,60.272,2844.0
2023-08-18 11:55:00,64.07,64.08,64.0,64.08,3775.0,60.2532,60.2626,60.1874,60.2626,3775.0
2023-08-18 12:00:00,64.07,64.18,64.05,64.16,3400.0,60.2532,60.3567,60.2344,60.3379,3400.0
2023-08-18 12:05:00,64.14,64.19,64.1,64.17,5067.0,60.3191,60.3661,60.2814,60.3473,5067.0
2023-08-18 12:10:00,64.17,64.19,64.12,64.19,3900.0,60.3473,60.3661,60.3002,60.3661,3900.0
2023-08-18 12:15:00,64.19,64.24,64.17,64.23,4028.0,60.3661,60.4131,60.3473,60.4037,4028.0
2023-08-18 12:20:00,64.2,64.21,64.11,64.12,4286.0,60.3755,60.3849,60.2908,60.3002,4286.0
2023-08-18 12:25:00,64.14,64.18,64.1,64.18,5359.0,60.3191,60.3567,60.2814,60.3567,5359.0
2023-08-18 12:30:00,64.18,64.19,64.1,64.14,3707.0,60.3567,60.3661,60.2814,60.3191,3707.0
2023-08-18 12:35:00,64.12,64.18,64.04,64.17,6275.0,60.3002,60.3567,60.225,60.3473,6275.0
2023-08-18 12:40:00,64.19,64.24,64.18,64.24,3737.0,60.3661,60.4131,60.3567,60.4131,3737.0
2023-08-18 12:45:00,64.25,64.32,64.19,64.28,3124.0,60.4225,60.4883,60.3661,60.4507,3124.0
2023-08-18 12:50:00,64.26,64.3,64.21,64.26,2500.0,60.4319,60.4695,60.3849,60.4319,2500.0
2023-08-18 12:55:00,64.22,64.24,64.15,64.22,6348.0,60.3943,60.4131,60.3285,60.3943,6348.0
2023-08-18 13:00:00,64.21,64.29,64.18,64.29,3870.0,60.3849,60.4601,60.3567,60.4601,3870.0
2023-08-18 13:05:00,64.31,64.34,64.25,64.29,7923.0,60.4789,60.5071,60.4225,60.4601,7923.0
2023-08-18 13:10:00,64.28,64.31,64.24,64.27,4800.0,60.4507,60.4789,60.4131,60.4413,4800.0
2023-08-18 13:15:00,64.27,64.31,64.25,64.28,3848.0,60.4413,60.4789,60.4225,60.4507,3848.0
2023-08-18 13:20:00,64.28,64.33,64.19,64.2,6223.0,60.4507,60.4977,60.3661,60.3755,6223.0
2023-08-18 13:25:00,64.18,64.24,64.08,64.2,6297.0,60.3567,60.4131,60.2626,60.3755,6297.0
2023-08-18 13:30:00,64.21,64.34,64.21,64.33,10981.0,60.3849,60.5071,60.3849,60.4977,10981.0
2023-08-18 13:35:00,64.32,64.33,64.23,64.31,10692.0,60.4883,60.4977,60.4037,60.4789,10692.0
2023-08-18 13:40:00,64.3,64.38,64.28,64.38,7202.0,60.4695,60.5448,60.4507,60.5448,7202.0
2023-08-18 13:45:00,64.35,64.43,64.32,64.4,5900.0,60.5165,60.5918,60.4883,60.5636,5900.0
2023-08-18 13:50:00,64.4,64.42,64.38,64.4,3456.0,60.5636,60.5824,60.5448,60.5636,3456.0
2023-08-18 13:55:00,64.38,64.38,64.21,64.21,6969.0,60.5448,60.5448,60.3849,60.3849,6969.0
2023-08-18 14:00:00,64.25,64.33,64.25,64.33,4950.0,60.4225,60.4977,60.4225,60.4977,4950.0
2023-08-18 14:05:00,64.32,64.36,64.29,64.36,7718.0,60.4883,60.5259,60.4601,60.5259,7718.0
2023-08-18 14:10:00,64.35,64.41,64.34,64.39,10629.0,60.5165,60.573,60.5071,60.5542,10629.0
2023-08-18 14:15:00,64.39,64.46,64.38,64.4,15792.0,60.5542,60.62,60.5448,60.5636,15792.0
2023-08-18 14:20:00,64.41,64.45,64.4,64.42,6475.0,60.573,60.6106,60.5636,60.5824,6475.0
2023-08-18 14:25:00,64.43,64.45,64.39,64.42,13971.0,60.5918,60.6106,60.5542,60.5824,13971.0
2023-08-18 14:30:00,64.42,64.46,64.4,64.46,14035.0,60.5824,60.62,60.5636,60.62,14035.0
2023-08-18 14:35:00,64.46,64.53,64.4,64.52,18026.0,60.62,60.6858,60.5636,60.6764,18026.0
2023-08-18 14:40:00,64.51,64.51,64.41,64.41,12916.0,60.667,60.667,60.573,60.573,12916.0
2023-08-18 14:45:00,64.42,64.53,64.39,64.52,12399.0,60.5824,60.6858,60.5542,60.6764,12399.0
2023-08-18 14:50:00,64.52,64.55,64.49,64.53,4800.0,60.6764,60.7046,60.6482,60.6858,4800.0
2023-08-18 14:55:00,64.52,64.55,64.45,64.49,19959.0,60.6764,60.7046,60.6106,60.6482,19959.0
2023-08-18 15:00:00,64.46,64.52,64.39,64.51,11193.0,60.62,60.6764,60.5542,60.667,11193.0
2023-08-18 15:05:00,64.52,64.56,64.49,64.51,34272.0,60.6764,60.714,60.6482,60.667,34272.0
2023-08-18 15:10:00,64.53,64.54,64.35,64.36,10319.0,60.6858,60.6952,60.5165,60.5259,10319.0
2023-08-18 15:15:00,64.35,64.53,64.3,64.53,19402.0,60.5165,60.6858,60.4695,60.6858,19402.0
2023-08-18 15:20:00,64.53,64.56,64.5,64.54,15193.0,60.6858,60.714,60.6576,60.6952,15193.0
2023-08-18 15:25:00,64.55,64.6,64.53,64.6,9065.0,60.7046,60.7516,60.6858,60.7516,9065.0
2023-08-18 15:30:00,64.6,64.62,64.55,64.58,13149.0,60.7516,60.7705,60.7046,60.7328,13149.0
2023-08-18 15:35:00,64.58,64.62,64.53,64.61,16986.0,60.7328,60.7705,60.6858,60.7611,16986.0
2023-08-18 15:40:00,64.62,64.72,64.62,64.69,14370.0,60.7705,60.8645,60.7705,60.8363,14370.0
2023-08-18 15:45:00,64.7,64.8,64.69,64.72,12111.0,60.8457,60.9397,60.8363,60.8645,12111.0
2023-08-18 15:50:00,64.73,64.75,64.34,64.35,33550.0,60.8739,60.8927,60.5071,60.5165,33550.0
2023-08-18 15:55:00,64.34,64.37,64.21,64.37,123930.0,60.5071,60.5353,60.3849,60.5353,123930.0
2023-08-21 09:30:00,64.22,64.51,64.13,64.42,10280.0,60.3943,60.667,60.3096,60.5824,10280.0
2023-08-21 09:35:00,64.45,64.45,64.2,64.27,3700.0,60.6106,60.6106,60.3755,60.4413,3700.0
2023-08-21 09:40:00,64.29,64.32,64.2,64.23,10449.0,60.4601,60.4883,60.3755,60.4037,10449.0
2023-08-21 09:45:00,64.27,64.69,64.27,64.69,17403.0,60.4413,60.8363,60.4413,60.8363,17403.0
2023-08-21 09:50:00,64.71,64.72,64.59,64.68,6850.0,60.8551,60.8645,60.7422,60.8269,6850.0
2023-08-21 09:55:00,64.73,64.93,64.72,64.93,1906.0,60.8739,61.062,60.8645,61.062,1906.0
2023-08-21 10:00:00,64.95,64.96,64.89,64.95,4726.0,61.0808,61.0902,61.0244,61.0808,4726.0
2023-08-21 10:05:00,64.96,64.97,64.86,64.95,7917.0,61.0902,61.0996,60.9962,61.0808,7917.0
2023-08-21 10:10:00,64.95,64.97,64.85,64.85,6811.0,61.0808,61.0996,60.9868,60.9868,6811.0
2023-08-21 10:15:00,64.84,64.9,64.78,64.88,4939.0,60.9774,61.0338,60.9209,61.015,4939.0
2023-08-21 10:20:00,64.9,65.02,64.86,64.98,5669.0,61.0338,61.1466,60.9962,61.109,5669.0
2023-08-21 10:25:00,64.95,64.98,64.83,64.86,9224.0,61.0808,61.109,60.9679,60.9962,9224.0
2023-08-21 10:30:00,64.87,64.87,64.78,64.78,3252.0,61.0056,61.0056,60.9209,60.9209,3252.0
2023-08-21 10:35:00,64.67,64.71,64.6,64.6,2392.0,60.8175,60.8551,60.7516,60.7516,2392.0
2023-08-21 10:40:00,64.65,64.67,64.61,64.66,2930.0,60.7987,60.8175,60.7611,60.8081,2930.0
2023-08-21 10:45:00,64.63,64.73,64.63,64.72,4575.0,60.7799,60.8739,60.7799,60.8645,4575.0
2023-08-21 10:50:00,64.74,64.87,64.68,64.83,2771.0,60.8833,61.0056,60.8269,60.9679,2771.0
2023-08-21 10:55:00,64.84,64.85,64.8,64.81,3600.0,60.9774,60.9868,60.9397,60.9491,3600.0
2023-08-21 11:00:00,64.82,64.95,64.82,64.85,3395.0,60.9585,61.0808,60.9585,60.9868,3395.0
2023-08-21 11:05:00,64.88,64.89,64.75,64.76,2765.0,61.015,61.0244,60.8927,60.9021,2765.0
2023-08-21 11:10:00,64.78,64.78,64.7,64.73,3104.0,60.9209,60.9209,60.8457,60.8739,3104.0
2023-08-21 11:15:00,64.71,64.71,64.62,64.67,2339.0,60.8551,60.8551,60.7705,60.8175,2339.0
2023-08-21 11:20:00,64.69,64.71,64.63,64.63,2594.0,60.8363,60.8551,60.7799,60.7799,2594.0
2023-08-21 11:25:00,64.63,64.67,64.52,64.57,2447.0,60.7799,60.8175,60.6764,60.7234,2447.0
2023-08-21 11:30:00,64.59,64.69,64.59,64.68,900.0,60.7422,60.8363,60.7422,60.8269,900.0
2023-08-21 11:35:00,64.7,64.7,64.61,64.68,3974.0,60.8457,60.8457,60.7611,60.8269,3974.0
2023-08-21 11:40:00,64.67,64.69,64.63,64.68,3436.0,60.8175,60.8363,60.7799,60.8269,3436.0
2023-08-21 11:45:00,64.67,64.75,64.67,64.75,2274.0,60.8175,60.8927,60.8175,60.8927,2274.0
2023-08-21 11:50:00,64.73,64.77,64.71,64.74,2626.0,60.8739,60.9115,60.8551,60.8833,2626.0
2023-08-21 11:55:00,64.73,64.76,64.7,64.73,4578.0,60.8739,60.9021,60.8457,60.8739,4578.0
2023-08-21 12:00:00,64.71,64.75,64.67,64.73,3892.0,60.8551,60.8927,60.8175,60.8739,3892.0
2023-08-21 12:05:00,64.72,64.77,64.71,64.75,1982.0,60.8645,60.9115,60.8551,60.8927,1982.0
2023-08-21 12:10:00,64.72,64.85,64.67,64.83,2841.0,60.8645,60.9868,60.8175,60.9679,2841.0
2023-08-21 12:15:00,64.82,64.85,64.82,64.83,1755.0,60.9585,60.9868,60.9585,60.9679,1755.0
2023-08-21 12:20:00,64.85,64.88,64.8,64.87,2803.0,60.9868,61.015,60.9397,61.0056,2803.0
2023-08-21 12:25:00,64.88,64.97,64.87,64.94,1644.0,61.015,61.0996,61.0056,61.0714,1644.0
2023-08-21 12:30:00,64.96,64.99,64.94,64.98,3258.0,61.0902,61.1184,61.0714,61.109,3258.0
2023-08-21 12:35:00,64.98,65.0,64.93,64.99,2471.0,61.109,61.1278,61.062,61.1184,2471.0
2023-08-21 12:40:00,64.98,65.12,64.97,65.12,7482.0,61.109,61.2407,61.0996,61.2407,7482.0
2023-08-21 12:45:00,65.12,65.14,65.08,65.11,7050.0,61.2407,61.2595,61.2031,61.2313,7050.0
2023-08-21 12:50:00,65.09,65.11,65.04,65.05,2952.0,61.2125,61.2313,61.1654,61.1748,2952.0
2023-08-21 12:55:00,65.08,65.19,65.07,65.16,2929.0,61.2031,61.3065,61.1936,61.2783,2929.0
2023-08-21 13:00:00,65.17,65.21,65.09,65.11,4338.0,61.2877,61.3253,61.2125,61.2313,4338.0
2023-08-21 13:05:00,65.08,65.17,65.08,65.16,3680.0,61.2031,61.2877,61.2031,61.2783,3680.0
2023-08-21 13:10:00,65.14,65.17,65.12,65.16,2201.0,61.2595,61.2877,61.2407,61.2783,2201.0
2023-08-21 13:15:00,65.19,65.22,65.16,65.17,4362.0,61.3065,61.3347,61.2783,61.2877,4362.0
2023-08-21 13:20:00,65.25,65.28,65.2,65.28,2800.0,61.3629,61.3911,61.3159,61.3911,2800.0
2023-08-21 13:25:00,65.29,65.31,65.25,65.29,3913.0,61.4005,61.4194,61.3629,61.4005,3913.0
2023-08-21 13:30:00,65.29,65.34,65.28,65.31,3245.0,61.4005,61.4476,61.3911,61.4194,3245.0
2023-08-21 13:35:00,65.31,65.34,65.31,65.33,3000.0,61.4194,61.4476,61.4194,61.4382,3000.0
2023-08-21 13:40:00,65.34,65.35,65.29,65.3,3600.0,61.4476,61.457,61.4005,61.4099,3600.0
2023-08-21 13:45:00,65.32,65.33,65.21,65.3,5376.0,61.4288,61.4382,61.3253,61.4099,5376.0
2023-08-21 13:50:00,65.29,65.3,65.21,65.27,2930.0,61.4005,61.4099,61.3253,61.3817,2930.0
2023-08-21 13:55:00,65.24,65.24,65.12,65.13,4889.0,61.3535,61.3535,61.2407,61.2501,4889.0
2023-08-21 14:00:00,65.14,65.16,65.1,65.12,2800.0,61.2595,61.2783,61.2219,61.2407,2800.0
2023-08-21 14:05:00,65.12,65.16,65.09,65.12,1344.0,61.2407,61.2783,61.2125,61.2407,1344.0
2023-08-21 14:10:00,65.09,65.16,65.09,65.16,1182.0,61.2125,61.2783,61.2125,61.2783,1182.0
2023-08-21 14:15:00,65.16,65.17,65.09,65.09,1200.0,61.2783,61.2877,61.2125,61.2125,1200.0
2023-08-21 14:20:00,65.08,65.11,65.07,65.07,1900.0,61.2031,61.2313,61.1936,61.1936,1900.0
2023-08-21 14:25:00,65.07,65.13,65.02,65.13,6455.0,61.1936,61.2501,61.1466,61.2501,6455.0
2023-08-21 14:30:00,65.12,65.16,65.1,65.15,1200.0,61.2407,61.2783,61.2219,61.2689,1200.0
2023-08-21 14:35:00,65.15,65.22,65.15,65.21,2365.0,61.2689,61.3347,61.2689,61.3253,2365.0
2023-08-21 14:40:00,65.2,65.21,65.15,65.15,2592.0,61.3159,61.3253,61.2689,61.2689,2592.0
2023-08-21 14:45:00,65.14,65.22,65.11,65.19,3879.0,61.2595,61.3347,61.2313,61.3065,3879.0
2023-08-21 14:50:00,65.19,65.23,65.14,65.21,2300.0,61.3065,61.3441,61.2595,61.3253,2300.0
2023-08-21 14:55:00,65.22,65.38,65.2,65.38,9041.0,61.3347,61.4852,61.3159,61.4852,9041.0
2023-08-21 15:00:00,65.38,65.46,65.37,65.45,6482.0,61.4852,61.5604,61.4758,61.551,6482.0
2023-08-21 15:05:00,65.47,65.52,65.37,65.37,18669.0,61.5698,61.6168,61.4758,61.4758,18669.0
2023-08-21 15:10:00,65.36,65.41,65.32,65.4,9094.0,61.4664,61.5134,61.4288,61.504,9094.0
2023-08-21 15:15:00,65.41,65.43,65.36,65.36,8464.0,61.5134,61.5322,61.4664,61.4664,8464.0
2023-08-21 15:20:00,65.36,65.43,65.35,65.4,8420.0,61.4664,61.5322,61.457,61.504,8420.0
2023-08-21 15:25:00,65.42,65.47,65.38,65.44,9865.0,61.5228,61.5698,61.4852,61.5416,9865.0
2023-08-21 15:30:00,65.44,65.49,65.39,65.46,15599.0,61.5416,61.5886,61.4946,61.5604,15599.0
2023-08-21 15:35:00,65.46,65.46,65.31,65.31,10394.0,61.5604,61.5604,61.4194,61.4194,10394.0
2023-08-21 15:40:00,65.33,65.38,65.28,65.33,14395.0,61.4382,61.4852,61.3911,61.4382,14395.0
2023-08-21 15:45:00,65.33,65.39,65.27,65.32,44988.0,61.4382,61.4946,61.3817,61.4288,44988.0
2023-08-21 15:50:00,65.33,65.47,65.31,65.47,41269.0,61.4382,61.5698,61.4194,61.5698,41269.0
2023-08-21 15:55:00,65.47,65.55,65.45,65.52,178224.0,61.5698,61.6451,61.551,61.6168,178224.0
2023-08-22 09:30:00,66.35,66.44,66.11,66.37,17013.0,62.3974,62.482,62.1717,62.4162,17013.0
2023-08-22 09:35:00,66.33,66.4,65.97,65.97,7917.0,62.3786,62.4444,62.04,62.04,7917.0
2023-08-22 09:40:00,65.93,65.99,65.75,65.75,5100.0,62.0024,62.0588,61.8331,61.8331,5100.0
2023-08-22 09:45:00,65.8,65.83,65.67,65.8,4156.0,61.8802,61.9084,61.7579,61.8802,4156.0
2023-08-22 09:50:00,65.85,65.94,65.8,65.91,4782.0,61.9272,62.0118,61.8802,61.9836,4782.0
2023-08-22 09:55:00,65.89,65.97,65.8,65.8,4397.0,61.9648,62.04,61.8802,61.8802,4397.0
2023-08-22 10:00:00,65.82,66.16,65.76,66.12,119505.0,61.899,62.2187,61.8425,62.1811,119505.0
2023-08-22 10:05:00,66.12,66.26,66.09,66.17,7606.0,62.1811,62.3128,62.1529,62.2281,7606.0
2023-08-22 10:10:00,66.14,66.25,66.14,66.21,7973.0,62.1999,62.3034,62.1999,62.2657,7973.0
2023-08-22 10:15:00,66.2,66.37,66.16,66.28,13798.0,62.2563,62.4162,62.2187,62.3316,13798.0
2023-08-22 10:20:00,66.27,66.31,66.08,66.2,46804.0,62.3222,62.3598,62.1435,62.2563,46804.0
2023-08-22 10:25:00,66.18,66.2,65.95,66.01,10558.0,62.2375,62.2563,62.0212,62.0777,10558.0
2023-08-22 10:30:00,66.03,66.05,65.92,66.03,11410.0,62.0965,62.1153,61.993,62.0965,11410.0
2023-08-22 10:35:00,66.05,66.13,66.05,66.13,2907.0,62.1153,62.1905,62.1153,62.1905,2907.0
2023-08-22 10:40:00,66.12,66.12,65.96,66.06,4147.0,62.1811,62.1811,62.0306,62.1247,4147.0
2023-08-22 10:45:00,66.06,66.21,66.04,66.19,11210.0,62.1247,62.2657,62.1059,62.2469,11210.0
2023-08-22 10:50:00,66.21,66.5,66.2,66.46,13858.0,62.2657,62.5385,62.2563,62.5008,13858.0
2023-08-22 10:55:00,66.48,66.48,66.31,66.4,6079.0,62.5197,62.5197,62.3598,62.4444,6079.0
2023-08-22 11:00:00,66.44,66.44,66.22,66.29,9369.0,62.482,62.482,62.2751,62.341,9369.0
2023-08-22 11:05:00,66.26,66.26,66.17,66.17,4298.0,62.3128,62.3128,62.2281,62.2281,4298.0
2023-08-22 11:10:00,66.14,66.18,66.01,66.02,5743.0,62.1999,62.2375,62.0777,62.0871,5743.0
2023-08-22 11:15:00,66.03,66.18,65.96,66.12,14646.0,62.0965,62.2375,62.0306,62.1811,14646.0
2023-08-22 11:20:00,66.13,66.19,66.13,66.18,3267.0,62.1905,62.2469,62.1905,62.2375,3267.0
2023-08-22 11:25:00,66.2,66.26,66.19,66.24,5910.0,62.2563,62.3128,62.2469,62.2939,5910.0
2023-08-22 11:30:00,66.24,66.24,66.18,66.18,6118.0,62.2939,62.2939,62.2375,62.2375,6118.0
2023-08-22 11:35:00,66.17,66.18,66.07,66.07,3108.0,62.2281,62.2375,62.1341,62.1341,3108.0
2023-08-22 11:40:00,66.06,66.08,65.96,65.96,5757.0,62.1247,62.1435,62.0306,62.0306,5757.0
2023-08-22 11:45:00,65.95,66.1,65.94,66.08,12925.0,62.0212,62.1623,62.0118,62.1435,12925.0
2023-08-22 11:50:00,66.05,66.1,66.03,66.04,26001.0,62.1153,62.1623,62.0965,62.1059,26001.0
2023-08-22 11:55:00,66.05,66.05,65.93,66.05,27298.0,62.1153,62.1153,62.0024,62.1153,27298.0
2023-08-22 12:00:00,66.05,66.06,66.0,66.03,7946.0,62.1153,62.1247,62.0682,62.0965,7946.0
2023-08-22 12:05:00,66.05,66.2,66.05,66.09,16852.0,62.1153,62.2563,62.1153,62.1529,16852.0
2023-08-22 12:10:00,66.08,66.08,65.99,66.0,10587.0,62.1435,62.1435,62.0588,62.0682,10587.0
2023-08-22 12:15:00,66.0,66.04,65.83,65.97,50087.0,62.0682,62.1059,61.9084,62.04,50087.0
2023-08-22 12:20:00,65.97,66.02,65.95,66.0,5512.0,62.04,62.0871,62.0212,62.0682,5512.0
2023-08-22 12:25:00,66.0,66.03,65.94,66.03,10516.0,62.0682,62.0965,62.0118,62.0965,10516.0
2023-08-22 12:30:00,66.04,66.11,65.85,65.95,12168.0,62.1059,62.1717,61.9272,62.0212,12168.0
2023-08-22 12:35:00,65.96,66.07,65.92,66.05,5394.0,62.0306,62.1341,61.993,62.1153,5394.0
2023-08-22 12:40:00,66.0,66.03,65.97,66.0,3402.0,62.0682,62.0965,62.04,62.0682,3402.0
2023-08-22 12:45:00,66.02,66.03,65.94,65.94,4176.0,62.0871,62.0965,62.0118,62.0118,4176.0
2023-08-22 12:50:00,65.93,66.0,65.93,65.95,3649.0,62.0024,62.0682,62.0024,62.0212,3649.0
2023-08-22 12:55:00,65.93,65.96,65.87,65.87,6294.0,62.0024,62.0306,61.946,61.946,6294.0
2023-08-22 13:00:00,65.85,65.86,65.7,65.73,4028.0,61.9272,61.9366,61.7861,61.8143,4028.0
2023-08-22 13:05:00,65.73,65.9,65.73,65.9,7709.0,61.8143,61.9742,61.8143,61.9742,7709.0
2023-08-22 13:10:00,65.93,65.93,65.87,65.9,5045.0,62.0024,62.0024,61.946,61.9742,5045.0
2023-08-22 13:15:00,65.89,65.91,65.86,65.91,3627.0,61.9648,61.9836,61.9366,61.9836,3627.0
2023-08-22 13:20:00,65.9,65.93,65.88,65.93,2988.0,61.9742,62.0024,61.9554,62.0024,2988.0
2023-08-22 13:25:00,65.92,65.97,65.9,65.96,6396.0,61.993,62.04,61.9742,62.0306,6396.0
2023-08-22 13:30:00,65.93,65.98,65.93,65.95,3846.0,62.0024,62.0494,62.0024,62.0212,3846.0
2023-08-22 13:35:00,65.97,66.03,65.89,65.93,13249.0,62.04,62.0965,61.9648,62.0024,13249.0
2023-08-22 13:40:00,65.93,65.97,65.9,65.9,2470.0,62.0024,62.04,61.9742,61.9742,2470.0
2023-08-22 13:45:00,65.92,65.95,65.87,65.88,3357.0,61.993,62.0212,61.946,61.9554,3357.0
2023-08-22 13:50:00,65.9,65.92,65.84,65.9,5987.0,61.9742,61.993,61.9178,61.9742,5987.0
2023-08-22 13:55:00,65.9,65.93,65.9,65.92,1847.0,61.9742,62.0024,61.9742,61.993,1847.0
2023-08-22 14:00:00,65.9,65.92,65.79,65.8,8403.0,61.9742,61.993,61.8708,61.8802,8403.0
2023-08-22 14:05:00,65.76,65.98,65.76,65.95,6972.0,61.8425,62.0494,61.8425,62.0212,6972.0
2023-08-22 14:10:00,65.95,65.96,65.85,65.87,8658.0,62.0212,62.0306,61.9272,61.946,8658.0
2023-08-22 14:15:00,65.87,65.95,65.87,65.89,11329.0,61.946,62.0212,61.946,61.9648,11329.0
2023-08-22 14:20:00,65.89,65.93,65.84,65.84,8024.0,61.9648,62.0024,61.9178,61.9178,8024.0
2023-08-22 14:25:00,65.84,65.94,65.84,65.9,10713.0,61.9178,62.0118,61.9178,61.9742,10713.0
2023-08-22 14:30:00,65.92,66.02,65.91,65.98,8303.0,61.993,62.0871,61.9836,62.0494,8303.0
2023-08-22 14:35:00,66.0,66.02,65.95,65.98,4221.0,62.0682,62.0871,62.0212,62.0494,4221.0
2023-08-22 14:40:00,65.96,65.96,65.84,65.92,5248.0,62.0306,62.0306,61.9178,61.993,5248.0
2023-08-22 14:45:00,65.92,65.92,65.87,65.91,7267.0,61.993,61.993,61.946,61.9836,7267.0
2023-08-22 14:50:00,65.92,65.94,65.9,65.92,6035.0,61.993,62.0118,61.9742,61.993,6035.0
2023-08-22 14:55:00,65.92,65.94,65.87,65.92,7764.0,61.993,62.0118,61.946,61.993,7764.0
2023-08-22 15:00:00,65.92,66.03,65.92,66.03,13374.0,61.993,62.0965,61.993,62.0965,13374.0
2023-08-22 15:05:00,66.03,66.16,66.03,66.13,9130.0,62.0965,62.2187,62.0965,62.1905,9130.0
2023-08-22 15:10:00,66.13,66.19,66.12,66.18,10302.0,62.1905,62.2469,62.1811,62.2375,10302.0
2023-08-22 15:15:00,66.19,66.22,66.1,66.1,29852.0,62.2469,62.2751,62.1623,62.1623,29852.0
2023-08-22 15:20:00,66.08,66.08,65.97,66.02,12238.0,62.1435,62.1435,62.04,62.0871,12238.0
2023-08-22 15:25:00,66.01,66.04,65.95,65.99,13432.0,62.0777,62.1059,62.0212,62.0588,13432.0
2023-08-22 15:30:00,65.99,66.0,65.9,65.93,22656.0,62.0588,62.0682,61.9742,62.0024,22656.0
2023-08-22 15:35:00,65.93,66.0,65.81,65.83,165084.0,62.0024,62.0682,61.8896,61.9084,165084.0
2023-08-22 15:40:00,65.83,65.9,65.78,65.81,14479.0,61.9084,61.9742,61.8614,61.8896,14479.0
2023-08-22 15:45:00,65.81,65.9,65.81,65.87,27105.0,61.8896,61.9742,61.8896,61.946,27105.0
2023-08-22 15:50:00,65.86,65.86,65.74,65.81,70764.0,61.9366,61.9366,61.8237,61.8896,70764.0
2023-08-22 15:55:00,65.8,65.93,65.8,65.92,114296.0,61.8802,62.0024,61.8802,61.993,114296.0
2023-08-23 09:30:00,65.7,65.99,65.66,65.66,13776.0,61.7861,62.0588,61.7485,61.7485,13776.0
2023-08-23 09:35:00,65.73,65.81,65.72,65.74,4000.0,61.8143,61.8896,61.8049,61.8237,4000.0
2023-08-23 09:40:00,65.73,66.03,65.73,65.99,4485.0,61.8143,62.0965,61.8143,62.0588,4485.0
2023-08-23 09:45:00,66.01,66.12,65.92,66.11,7889.0,62.0777,62.1811,61.993,62.1717,7889.0
2023-08-23 09:50:00,66.07,66.07,65.77,65.78,3331.0,62.1341,62.1341,61.8519,61.8614,3331.0
2023-08-23 09:55:00,65.79,66.13,65.79,66.13,4297.0,61.8708,62.1905,61.8708,62.1905,4297.0
2023-08-23 10:00:00,66.05,66.07,66.0,66.04,2648.0,62.1153,62.1341,62.0682,62.1059,2648.0
2023-08-23 10:05:00,66.04,66.09,66.02,66.03,6679.0,62.1059,62.1529,62.0871,62.0965,6679.0
2023-08-23 10:10:00,66.01,66.27,66.01,66.24,4650.0,62.0777,62.3222,62.0777,62.2939,4650.0
2023-08-23 10:15:00,66.25,66.34,66.23,66.33,6335.0,62.3034,62.388,62.2845,62.3786,6335.0
2023-08-23 10:20:00,66.33,66.45,66.31,66.41,9805.0,62.3786,62.4914,62.3598,62.4538,9805.0
2023-08-23 10:25:00,66.42,66.43,66.28,66.29,4696.0,62.4632,62.4726,62.3316,62.341,4696.0
2023-08-23 10:30:00,66.28,66.37,66.28,66.37,5468.0,62.3316,62.4162,62.3316,62.4162,5468.0
2023-08-23 10:35:00,66.34,66.35,66.25,66.28,4173.0,62.388,62.3974,62.3034,62.3316,4173.0
2023-08-23 10:40:00,66.3,66.41,66.19,66.24,13713.0,62.3504,62.4538,62.2469,62.2939,13713.0
2023-08-23 10:45:00,66.26,66.26,66.09,66.17,7551.0,62.3128,62.3128,62.1529,62.2281,7551.0
2023-08-23 10:50:00,66.2,66.26,66.2,66.2,3502.0,62.2563,62.3128,62.2563,62.2563,3502.0
2023-08-23 10:55:00,66.2,66.28,66.18,66.28,5551.0,62.2563,62.3316,62.2375,62.3316,5551.0
2023-08-23 11:00:00,66.27,66.36,66.26,66.36,4102.0,62.3222,62.4068,62.3128,62.4068,4102.0
2023-08-23 11:05:00,66.36,66.43,66.33,66.42,4906.0,62.4068,62.4726,62.3786,62.4632,4906.0
2023-08-23 11:10:00,66.4,66.4,66.33,66.35,4331.0,62.4444,62.4444,62.3786,62.3974,4331.0
2023-08-23 11:15:00,66.31,66.34,66.29,66.31,3111.0,62.3598,62.388,62.341,62.3598,3111.0
2023-08-23 11:20:00,66.32,66.34,66.24,66.26,3648.0,62.3692,62.388,62.2939,62.3128,3648.0
2023-08-23 11:25:00,66.26,66.37,66.22,66.32,6602.0,62.3128,62.4162,62.2751,62.3692,6602.0
2023-08-23 11:30:00,66.31,66.33,66.21,66.22,15779.0,62.3598,62.3786,62.2657,62.2751,15779.0
2023-08-23 11:35:00,66.23,66.24,66.18,66.24,4525.0,62.2845,62.2939,62.2375,62.2939,4525.0
2023-08-23 11:40:00,66.25,66.26,66.17,66.2,4537.0,62.3034,62.3128,62.2281,62.2563,4537.0
2023-08-23 11:45:00,66.17,66.26,66.17,66.25,2300.0,62.2281,62.3128,62.2281,62.3034,2300.0
2023-08-23 11:50:00,66.25,66.32,66.23,66.26,4834.0,62.3034,62.3692,62.2845,62.3128,4834.0
2023-08-23 11:55:00,66.25,66.32,66.25,66.3,8353.0,62.3034,62.3692,62.3034,62.3504,8353.0
2023-08-23 12:00:00,66.3,66.3,66.06,66.08,6874.0,62.3504,62.3504,62.1247,62.1435,6874.0
2023-08-23 12:05:00,66.08,66.08,65.99,66.01,5966.0,62.1435,62.1435,62.0588,62.0777,5966.0
2023-08-23 12:10:00,66.01,66.08,65.97,66.05,13038.0,62.0777,62.1435,62.04,62.1153,13038.0
2023-08-23 12:15:00,66.04,66.09,66.01,66.05,14084.0,62.1059,62.1529,62.0777,62.1153,14084.0
2023-08-23 12:20:00,66.04,66.07,65.97,66.05,24106.0,62.1059,62.1341,62.04,62.1153,24106.0
2023-08-23 12:25:00,66.04,66.14,66.03,66.12,8460.0,62.1059,62.1999,62.0965,62.1811,8460.0
2023-08-23 12:30:00,66.12,66.2,66.09,66.2,4882.0,62.1811,62.2563,62.1529,62.2563,4882.0
2023-08-23 12:35:00,66.2,66.2,66.15,66.19,3869.0,62.2563,62.2563,62.2093,62.2469,3869.0
2023-08-23 12:40:00,66.2,66.28,66.2,66.27,6435.0,62.2563,62.3316,62.2563,62.3222,6435.0
2023-08-23 12:45:00,66.26,66.31,66.24,66.24,5991.0,62.3128,62.3598,62.2939,62.2939,5991.0
2023-08-23 12:50:00,66.23,66.29,66.17,66.29,11292.0,62.2845,62.341,62.2281,62.341,11292.0
2023-08-23 12:55:00,66.27,66.28,66.21,66.25,5280.0,62.3222,62.3316,62.2657,62.3034,5280.0
2023-08-23 13:00:00,66.25,66.31,66.22,66.3,5121.0,62.3034,62.3598,62.2751,62.3504,5121.0
2023-08-23 13:05:00,66.32,66.32,66.27,66.27,4559.0,62.3692,62.3692,62.3222,62.3222,4559.0
2023-08-23 13:10:00,66.26,66.26,66.2,66.24,5724.0,62.3128,62.3128,62.2563,62.2939,5724.0
2023-08-23 13:15:00,66.24,66.34,66.24,66.3,6417.0,62.2939,62.388,62.2939,62.3504,6417.0
2023-08-23 13:20:00,66.28,66.37,66.28,66.37,2583.0,62.3316,62.4162,62.3316,62.4162,2583.0
2023-08-23 13:25:00,66.37,66.47,66.36,66.46,5982.0,62.4162,62.5102,62.4068,62.5008,5982.0
2023-08-23 13:30:00,66.44,66.47,66.35,66.35,5118.0,62.482,62.5102,62.3974,62.3974,5118.0
2023-08-23 13:35:00,66.33,66.36,66.29,66.3,1700.0,62.3786,62.4068,62.341,62.3504,1700.0
2023-08-23 13:40:00,66.31,66.31,66.27,66.28,1700.0,62.3598,62.3598,62.3222,62.3316,1700.0
2023-08-23 13:45:00,66.28,66.28,66.21,66.22,3410.0,62.3316,62.3316,62.2657,62.2751,3410.0
2023-08-23 13:50:00,66.21,66.25,66.17,66.17,10592.0,62.2657,62.3034,62.2281,62.2281,10592.0
2023-08-23 13:55:00,66.19,66.27,66.18,66.26,2715.0,62.2469,62.3222,62.2375,62.3128,2715.0
2023-08-23 14:00:00,66.26,66.26,66.2,66.2,3463.0,62.3128,62.3128,62.2563,62.2563,3463.0
2023-08-23 14:05:00,66.19,66.2,66.14,66.15,1998.0,62.2469,62.2563,62.1999,62.2093,1998.0
2023-08-23 14:10:00,66.15,66.16,66.11,66.14,2724.0,62.2093,62.2187,62.1717,62.1999,2724.0
2023-08-23 14:15:00,66.15,66.15,66.07,66.07,2060.0,62.2093,62.2093,62.1341,62.1341,2060.0
2023-08-23 14:20:00,66.05,66.11,66.02,66.11,3892.0,62.1153,62.1717,62.0871,62.1717,3892.0
2023-08-23 14:25:00,66.11,66.13,66.07,66.09,3491.0,62.1717,62.1905,62.1341,62.1529,3491.0
2023-08-23 14:30:00,66.07,66.19,66.07,66.15,10547.0,62.1341,62.2469,62.1341,62.2093,10547.0
2023-08-23 14:35:00,66.14,66.18,66.1,66.13,4336.0,62.1999,62.2375,62.1623,62.1905,4336.0
2023-08-23 14:40:00,66.13,66.27,66.12,66.24,7253.0,62.1905,62.3222,62.1811,62.2939,7253.0
2023-08-23 14:45:00,66.23,66.25,66.2,66.21,3466.0,62.2845,62.3034,62.2563,62.2657,3466.0
2023-08-23 14:50:00,66.2,66.21,66.19,66.2,1400.0,62.2563,62.2657,62.2469,62.2563,1400.0
2023-08-23 14:55:00,66.21,66.25,66.17,66.23,21357.0,62.2657,62.3034,62.2281,62.2845,21357.0
2023-08-23 15:00:00,66.22,66.25,66.16,66.25,10389.0,62.2751,62.3034,62.2187,62.3034,10389.0
2023-08-23 15:05:00,66.25,66.46,66.2,66.38,13497.0,62.3034,62.5008,62.2563,62.4256,13497.0
2023-08-23 15:10:00,66.36,66.4,66.33,66.38,5530.0,62.4068,62.4444,62.3786,62.4256,5530.0
2023-08-23 15:15:00,66.39,66.42,66.34,66.37,7924.0,62.435,62.4632,62.388,62.4162,7924.0
2023-08-23 15:20:00,66.36,66.37,66.32,66.34,5100.0,62.4068,62.4162,62.3692,62.388,5100.0
2023-08-23 15:25:00,66.32,66.37,66.31,66.35,10895.0,62.3692,62.4162,62.3598,62.3974,10895.0
2023-08-23 15:30:00,66.34,66.44,66.28,66.29,17986.0,62.388,62.482,62.3316,62.341,17986.0
2023-08-23 15:35:00,66.29,66.35,66.27,66.31,10229.0,62.341,62.3974,62.3222,62.3598,10229.0
2023-08-23 15:40:00,66.32,66.38,66.31,66.38,12798.0,62.3692,62.4256,62.3598,62.4256,12798.0
2023-08-23 15:45:00,66.38,66.39,66.32,66.33,10566.0,62.4256,62.435,62.3692,62.3786,10566.0
2023-08-23 15:50:00,66.32,66.32,66.12,66.14,38558.0,62.3692,62.3692,62.1811,62.1999,38558.0
2023-08-23 15:55:00,66.12,66.18,66.04,66.17,123076.0,62.1811,62.2375,62.1059,62.2281,123076.0
2023-08-24 09:30:00,66.42,66.52,66.19,66.25,13184.0,62.4632,62.5573,62.2469,62.3034,13184.0
2023-08-24 09:35:00,66.29,66.45,66.2,66.2,1701.0,62.341,62.4914,62.2563,62.2563,1701.0
2023-08-24 09:40:00,66.18,66.18,65.86,65.95,1335.0,62.2375,62.2375,61.9366,62.0212,1335.0
2023-08-24 09:45:00,65.83,66.06,65.83,66.06,1100.0,61.9084,62.1247,61.9084,62.1247,1100.0
2023-08-24 09:50:00,65.95,66.04,65.89,66.04,2515.0,62.0212,62.1059,61.9648,62.1059,2515.0
2023-08-24 09:55:00,66.05,66.13,66.01,66.11,5641.0,62.1153,62.1905,62.0777,62.1717,5641.0
2023-08-24 10:00:00,66.09,66.17,66.03,66.08,3182.0,62.1529,62.2281,62.0965,62.1435,3182.0
2023-08-24 10:05:00,66.1,66.12,65.98,66.03,7223.0,62.1623,62.1811,62.0494,62.0965,7223.0
2023-08-24 10:10:00,65.98,66.05,65.93,65.94,6925.0,62.0494,62.1153,62.0024,62.0118,6925.0
2023-08-24 10:15:00,65.93,65.97,65.91,65.95,887.0,62.0024,62.04,61.9836,62.0212,887.0
2023-08-24 10:20:00,65.95,65.98,65.81,65.81,3289.0,62.0212,62.0494,61.8896,61.8896,3289.0
2023-08-24 10:25:00,65.79,65.81,65.65,65.65,3790.0,61.8708,61.8896,61.7391,61.7391,3790.0
2023-08-24 10:30:00,65.62,65.68,65.55,65.58,5230.0,61.7109,61.7673,61.6451,61.6733,5230.0
2023-08-24 10:35:00,65.58,65.71,65.55,65.7,4220.0,61.6733,61.7955,61.6451,61.7861,4220.0
2023-08-24 10:40:00,65.73,65.79,65.71,65.78,7678.0,61.8143,61.8708,61.7955,61.8614,7678.0
2023-08-24 10:45:00,65.77,65.81,65.53,65.64,48113.0,61.8519,61.8896,61.6262,61.7297,48113.0
2023-08-24 10:50:00,65.66,65.74,65.64,65.71,5630.0,61.7485,61.8237,61.7297,61.7955,5630.0
2023-08-24 10:55:00,65.72,65.72,65.64,65.69,10119.0,61.8049,61.8049,61.7297,61.7767,10119.0
2023-08-24 11:00:00,65.69,65.7,65.59,65.61,21043.0,61.7767,61.7861,61.6827,61.7015,21043.0
2023-08-24 11:05:00,65.61,65.65,65.57,65.63,4453.0,61.7015,61.7391,61.6639,61.7203,4453.0
2023-08-24 11:10:00,65.7,65.73,65.6,65.69,6517.0,61.7861,61.8143,61.6921,61.7767,6517.0
2023-08-24 11:15:00,65.7,65.77,65.67,65.77,4075.0,61.7861,61.8519,61.7579,61.8519,4075.0
2023-08-24 11:20:00,65.78,65.8,65.7,65.74,3753.0,61.8614,61.8802,61.7861,61.8237,3753.0
2023-08-24 11:25:00,65.72,65.77,65.69,65.75,4539.0,61.8049,61.8519,61.7767,61.8331,4539.0
2023-08-24 11:30:00,65.75,65.75,65.67,65.68,6554.0,61.8331,61.8331,61.7579,61.7673,6554.0
2023-08-24 11:35:00,65.68,65.7,65.6,65.61,9121.0,61.7673,61.7861,61.6921,61.7015,9121.0
2023-08-24 11:40:00,65.62,65.74,65.59,65.68,11604.0,61.7109,61.8237,61.6827,61.7673,11604.0
2023-08-24 11:45:00,65.7,65.76,65.67,65.73,5081.0,61.7861,61.8425,61.7579,61.8143,5081.0
2023-08-24 11:50:00,65.73,65.73,65.62,65.62,8304.0,61.8143,61.8143,61.7109,61.7109,8304.0
2023-08-24 11:55:00,65.62,65.71,65.59,65.59,13964.0,61.7109,61.7955,61.6827,61.6827,13964.0
2023-08-24 12:00:00,65.57,65.57,65.44,65.44,4944.0,61.6639,61.6639,61.5416,61.5416,4944.0
2023-08-24 12:05:00,65.38,65.47,65.35,65.41,3503.0,61.4852,61.5698,61.457,61.5134,3503.0
2023-08-24 12:10:00,65.37,65.38,65.32,65.33,4001.0,61.4758,61.4852,61.4288,61.4382,4001.0
2023-08-24 12:15:00,65.35,65.42,65.34,65.41,2459.0,61.457,61.5228,61.4476,61.5134,2459.0
2023-08-24 12:20:00,65.42,65.58,65.41,65.57,1378.0,61.5228,61.6733,61.5134,61.6639,1378.0
2023-08-24 12:25:00,65.51,65.52,65.41,65.41,2598.0,61.6074,61.6168,61.5134,61.5134,2598.0
2023-08-24 12:30:00,65.4,65.43,65.36,65.43,2623.0,61.504,61.5322,61.4664,61.5322,2623.0
2023-08-24 12:35:00,65.45,65.46,65.39,65.4,1786.0,61.551,61.5604,61.4946,61.504,1786.0
2023-08-24 12:40:00,65.43,65.47,65.4,65.4,3616.0,61.5322,61.5698,61.504,61.504,3616.0
2023-08-24 12:45:00,65.4,65.45,65.4,65.44,2287.0,61.504,61.551,61.504,61.5416,2287.0
2023-08-24 12:50:00,65.45,65.46,65.4,65.43,1200.0,61.551,61.5604,61.504,61.5322,1200.0
2023-08-24 12:55:00,65.42,65.42,65.35,65.39,1512.0,61.5228,61.5228,61.457,61.4946,1512.0
2023-08-24 13:00:00,65.4,65.41,65.24,65.24,3307.0,61.504,61.5134,61.3535,61.3535,3307.0
2023-08-24 13:05:00,65.22,65.27,65.22,65.27,1757.0,61.3347,61.3817,61.3347,61.3817,1757.0
2023-08-24 13:10:00,65.25,65.29,65.25,65.29,1266.0,61.3629,61.4005,61.3629,61.4005,1266.0
2023-08-24 13:15:00,65.31,65.43,65.3,65.39,5265.0,61.4194,61.5322,61.4099,61.4946,5265.0
2023-08-24 13:20:00,65.39,65.4,65.37,65.39,10240.0,61.4946,61.504,61.4758,61.4946,10240.0
2023-08-24 13:25:00,65.39,65.44,65.28,65.37,14621.0,61.4946,61.5416,61.3911,61.4758,14621.0
2023-08-24 13:30:00,65.38,65.56,65.37,65.4,12273.0,61.4852,61.6545,61.4758,61.504,12273.0
2023-08-24 13:35:00,65.35,65.45,65.35,65.45,2419.0,61.457,61.551,61.457,61.551,2419.0
2023-08-24 13:40:00,65.45,65.48,65.38,65.41,2101.0,61.551,61.5792,61.4852,61.5134,2101.0
2023-08-24 13:45:00,65.41,65.45,65.39,65.42,2829.0,61.5134,61.551,61.4946,61.5228,2829.0
2023-08-24 13:50:00,65.42,65.49,65.42,65.45,4301.0,61.5228,61.5886,61.5228,61.551,4301.0
2023-08-24 13:55:00,65.46,65.51,65.38,65.51,22013.0,61.5604,61.6074,61.4852,61.6074,22013.0
2023-08-24 14:00:00,65.51,65.65,65.49,65.63,216139.0,61.6074,61.7391,61.5886,61.7203,216139.0
2023-08-24 14:05:00,65.64,65.74,65.64,65.74,4214.0,61.7297,61.8237,61.7297,61.8237,4214.0
2023-08-24 14:10:00,65.72,65.83,65.72,65.82,1960.0,61.8049,61.9084,61.8049,61.899,1960.0
2023-08-24 14:15:00,65.78,65.78,65.63,65.65,2213.0,61.8614,61.8614,61.7203,61.7391,2213.0
2023-08-24 14:20:00,65.65,65.72,65.65,65.71,3257.0,61.7391,61.8049,61.7391,61.7955,3257.0
2023-08-24 14:25:00,65.7,65.79,65.67,65.78,2873.0,61.7861,61.8708,61.7579,61.8614,2873.0
2023-08-24 14:30:00,65.81,65.84,65.8,65.83,2430.0,61.8896,61.9178,61.8802,61.9084,2430.0
2023-08-24 14:35:00,65.81,65.85,65.73,65.77,3390.0,61.8896,61.9272,61.8143,61.8519,3390.0
2023-08-24 14:40:00,65.76,65.8,65.75,65.8,2785.0,61.8425,61.8802,61.8331,61.8802,2785.0
2023-08-24 14:45:00,65.81,65.89,65.81,65.81,4752.0,61.8896,61.9648,61.8896,61.8896,4752.0
2023-08-24 14:50:00,65.8,65.82,65.64,65.69,10600.0,61.8802,61.899,61.7297,61.7767,10600.0
2023-08-24 14:55:00,65.67,65.76,65.67,65.73,3519.0,61.7579,61.8425,61.7579,61.8143,3519.0
2023-08-24 15:00:00,65.72,65.75,65.64,65.65,504412.0,61.8049,61.8331,61.7297,61.7391,504412.0
2023-08-24 15:05:00,65.67,65.78,65.56,65.56,16927.0,61.7579,61.8614,61.6545,61.6545,16927.0
2023-08-24 15:10:00,65.53,65.59,65.4,65.44,8013.0,61.6262,61.6827,61.504,61.5416,8013.0
2023-08-24 15:15:00,65.42,65.44,65.37,65.42,4469.0,61.5228,61.5416,61.4758,61.5228,4469.0
2023-08-24 15:20:00,65.43,65.49,65.27,65.27,9698.0,61.5322,61.5886,61.3817,61.3817,9698.0
2023-08-24 15:25:00,65.32,65.38,65.29,65.3,5508.0,61.4288,61.4852,61.4005,61.4099,5508.0
2023-08-24 15:30:00,65.27,65.33,65.21,65.27,12828.0,61.3817,61.4382,61.3253,61.3817,12828.0
2023-08-24 15:35:00,65.27,65.28,65.2,65.2,11084.0,61.3817,61.3911,61.3159,61.3159,11084.0
2023-08-24 15:40:00,65.22,65.24,65.16,65.17,15959.0,61.3347,61.3535,61.2783,61.2877,15959.0
2023-08-24 15:45:00,65.2,65.29,65.15,65.29,24291.0,61.3159,61.4005,61.2689,61.4005,24291.0
2023-08-24 15:50:00,65.26,65.29,65.17,65.19,33622.0,61.3723,61.4005,61.2877,61.3065,33622.0
2023-08-24 15:55:00,65.15,65.15,64.88,64.89,196400.0,61.2689,61.2689,61.015,61.0244,196400.0
2023-08-25 09:30:00,65.27,65.41,65.03,65.37,12128.0,61.3817,61.5134,61.156,61.4758,12128.0
2023-08-25 09:35:00,65.34,65.34,64.81,64.81,5592.0,61.4476,61.4476,60.9491,60.9491,5592.0
2023-08-25 09:40:00,64.81,64.82,64.38,64.38,5549.0,60.9491,60.9585,60.5448,60.5448,5549.0
2023-08-25 09:45:00,64.41,64.41,64.23,64.35,8642.0,60.573,60.573,60.4037,60.5165,8642.0
2023-08-25 09:50:00,64.31,64.39,64.1,64.1,6283.0,60.4789,60.5542,60.2814,60.2814,6283.0
2023-08-25 09:55:00,64.09,64.48,64.04,64.48,26691.0,60.272,60.6388,60.225,60.6388,26691.0
2023-08-25 10:00:00,64.43,64.49,64.24,64.37,4690.0,60.5918,60.6482,60.4131,60.5353,4690.0
2023-08-25 10:05:00,64.38,64.49,64.35,64.39,11843.0,60.5448,60.6482,60.5165,60.5542,11843.0
2023-08-25 10:10:00,64.42,64.7,64.41,64.61,31773.0,60.5824,60.8457,60.573,60.7611,31773.0
2023-08-25 10:15:00,64.65,64.92,64.44,64.48,55576.0,60.7987,61.0526,60.6012,60.6388,55576.0
2023-08-25 10:20:00,64.45,64.46,64.16,64.29,14653.0,60.6106,60.62,60.3379,60.4601,14653.0
2023-08-25 10:25:00,64.31,64.34,64.13,64.15,20628.0,60.4789,60.5071,60.3096,60.3285,20628.0
2023-08-25 10:30:00,64.16,64.24,64.03,64.2,11215.0,60.3379,60.4131,60.2156,60.3755,11215.0
2023-08-25 10:35:00,64.21,64.44,64.19,64.36,25686.0,60.3849,60.6012,60.3661,60.5259,25686.0
2023-08-25 10:40:00,64.4,64.49,64.28,64.31,33522.0,60.5636,60.6482,60.4507,60.4789,33522.0
2023-08-25 10:45:00,64.29,64.3,63.75,63.82,61280.0,60.4601,60.4695,59.9523,60.0181,61280.0
2023-08-25 10:50:00,63.8,63.82,63.67,63.71,12532.0,59.9993,60.0181,59.8771,59.9147,12532.0
2023-08-25 10:55:00,63.75,63.81,63.58,63.61,3644.0,59.9523,60.0087,59.7924,59.8206,3644.0
2023-08-25 11:00:00,63.62,63.65,63.53,63.58,14282.0,59.83,59.8582,59.7454,59.7924,14282.0
2023-08-25 11:05:00,63.55,63.79,63.55,63.68,5578.0,59.7642,59.9899,59.7642,59.8865,5578.0
2023-08-25 11:10:00,63.69,63.8,63.56,63.61,5244.0,59.8959,59.9993,59.7736,59.8206,5244.0
2023-08-25 11:15:00,63.64,63.65,63.51,63.65,5210.0,59.8488,59.8582,59.7266,59.8582,5210.0
2023-08-25 11:20:00,63.64,63.66,63.58,63.66,3528.0,59.8488,59.8676,59.7924,59.8676,3528.0
2023-08-25 11:25:00,63.73,63.82,63.69,63.82,7912.0,59.9335,60.0181,59.8959,60.0181,7912.0
2023-08-25 11:30:00,63.83,63.84,63.72,63.84,5636.0,60.0275,60.0369,59.9241,60.0369,5636.0
2023-08-25 11:35:00,63.9,64.08,63.9,64.04,2530.0,60.0933,60.2626,60.0933,60.225,2530.0
2023-08-25 11:40:00,64.01,64.05,63.96,64.01,5403.0,60.1968,60.2344,60.1498,60.1968,5403.0
2023-08-25 11:45:00,63.98,64.03,63.97,64.0,1850.0,60.1686,60.2156,60.1592,60.1874,1850.0
2023-08-25 11:50:00,63.98,64.04,63.92,63.95,7966.0,60.1686,60.225,60.1122,60.1404,7966.0
2023-08-25 11:55:00,63.92,63.92,63.75,63.84,6807.0,60.1122,60.1122,59.9523,60.0369,6807.0
2023-08-25 12:00:00,63.84,63.95,63.83,63.91,7109.0,60.0369,60.1404,60.0275,60.1028,7109.0
2023-08-25 12:05:00,63.92,64.03,63.85,64.03,6537.0,60.1122,60.2156,60.0463,60.2156,6537.0
2023-08-25 12:10:00,64.03,64.18,63.97,64.15,4194.0,60.2156,60.3567,60.1592,60.3285,4194.0
2023-08-25 12:15:00,64.19,64.31,64.14,64.21,4275.0,60.3661,60.4789,60.3191,60.3849,4275.0
2023-08-25 12:20:00,64.24,64.36,64.21,64.34,4303.0,60.4131,60.5259,60.3849,60.5071,4303.0
2023-08-25 12:25:00,64.37,64.4,64.33,64.34,3620.0,60.5353,60.5636,60.4977,60.5071,3620.0
2023-08-25 12:30:00,64.35,64.36,64.24,64.24,3971.0,60.5165,60.5259,60.4131,60.4131,3971.0
2023-08-25 12:35:00,64.27,64.41,64.25,64.38,4289.0,60.4413,60.573,60.4225,60.5448,4289.0
2023-08-25 12:40:00,64.36,64.46,64.33,64.42,5908.0,60.5259,60.62,60.4977,60.5824,5908.0
2023-08-25 12:45:00,64.41,64.55,64.4,64.49,9258.0,60.573,60.7046,60.5636,60.6482,9258.0
2023-08-25 12:50:00,64.48,64.48,64.3,64.3,6147.0,60.6388,60.6388,60.4695,60.4695,6147.0
2023-08-25 12:55:00,64.27,64.3,64.23,64.26,5717.0,60.4413,60.4695,60.4037,60.4319,5717.0
2023-08-25 13:00:00,64.25,64.3,64.21,64.27,3739.0,60.4225,60.4695,60.3849,60.4413,3739.0
2023-08-25 13:05:00,64.26,64.37,64.24,64.32,4969.0,60.4319,60.5353,60.4131,60.4883,4969.0
2023-08-25 13:10:00,64.27,64.41,64.26,64.41,4498.0,60.4413,60.573,60.4319,60.573,4498.0
2023-08-25 13:15:00,64.42,64.43,64.26,64.28,6934.0,60.5824,60.5918,60.4319,60.4507,6934.0
2023-08-25 13:20:00,64.26,64.29,64.14,64.16,5795.0,60.4319,60.4601,60.3191,60.3379,5795.0
2023-08-25 13:25:00,64.17,64.25,64.13,64.25,4485.0,60.3473,60.4225,60.3096,60.4225,4485.0
2023-08-25 13:30:00,64.27,64.29,64.2,64.28,6030.0,60.4413,60.4601,60.3755,60.4507,6030.0
2023-08-25 13:35:00,64.3,64.3,64.15,64.15,11817.0,60.4695,60.4695,60.3285,60.3285,11817.0
2023-08-25 13:40:00,64.14,64.25,64.13,64.25,3236.0,60.3191,60.4225,60.3096,60.4225,3236.0
2023-08-25 13:45:00,64.23,64.28,64.15,64.27,5425.0,60.4037,60.4507,60.3285,60.4413,5425.0
2023-08-25 13:50:00,64.29,64.41,64.29,64.41,4055.0,60.4601,60.573,60.4601,60.573,4055.0
2023-08-25 13:55:00,64.44,64.45,64.39,64.42,4582.0,60.6012,60.6106,60.5542,60.5824,4582.0
2023-08-25 14:00:00,64.41,64.45,64.4,64.43,4969.0,60.573,60.6106,60.5636,60.5918,4969.0
2023-08-25 14:05:00,64.44,64.54,64.44,64.46,3616.0,60.6012,60.6952,60.6012,60.62,3616.0
2023-08-25 14:10:00,64.48,64.62,64.47,64.61,3494.0,60.6388,60.7705,60.6294,60.7611,3494.0
2023-08-25 14:15:00,64.63,64.73,64.55,64.72,7173.0,60.7799,60.8739,60.7046,60.8645,7173.0
2023-08-25 14:20:00,64.72,64.78,64.67,64.75,11530.0,60.8645,60.9209,60.8175,60.8927,11530.0
2023-08-25 14:25:00,64.76,64.77,64.67,64.68,8593.0,60.9021,60.9115,60.8175,60.8269,8593.0
2023-08-25 14:30:00,64.69,64.82,64.68,64.82,14903.0,60.8363,60.9585,60.8269,60.9585,14903.0
2023-08-25 14:35:00,64.81,64.89,64.74,64.74,10762.0,60.9491,61.0244,60.8833,60.8833,10762.0
2023-08-25 14:40:00,64.74,64.77,64.59,64.6,3429.0,60.8833,60.9115,60.7422,60.7516,3429.0
2023-08-25 14:45:00,64.61,64.68,64.61,64.62,3204.0,60.7611,60.8269,60.7611,60.7705,3204.0
2023-08-25 14:50:00,64.61,64.65,64.6,64.64,1654.0,60.7611,60.7987,60.7516,60.7893,1654.0
2023-08-25 14:55:00,64.65,64.71,64.64,64.69,3300.0,60.7987,60.8551,60.7893,60.8363,3300.0
2023-08-25 15:00:00,64.7,64.79,64.69,64.75,6828.0,60.8457,60.9303,60.8363,60.8927,6828.0
2023-08-25 15:05:00,64.78,64.83,64.74,64.83,4125.0,60.9209,60.9679,60.8833,60.9679,4125.0
2023-08-25 15:10:00,64.84,64.88,64.82,64.85,5848.0,60.9774,61.015,60.9585,60.9868,5848.0
2023-08-25 15:15:00,64.85,64.88,64.83,64.83,2655.0,60.9868,61.015,60.9679,60.9679,2655.0
2023-08-25 15:20:00,64.85,64.93,64.84,64.9,6853.0,60.9868,61.062,60.9774,61.0338,6853.0
2023-08-25 15:25:00,64.91,64.92,64.87,64.89,4453.0,61.0432,61.0526,61.0056,61.0244,4453.0
2023-08-25 15:30:00,64.88,64.88,64.81,64.85,4687.0,61.015,61.015,60.9491,60.9868,4687.0
2023-08-25 15:35:00,64.84,64.85,64.77,64.78,8420.0,60.9774,60.9868,60.9115,60.9209,8420.0
2023-08-25 15:40:00,64.79,64.79,64.71,64.73,13091.0,60.9303,60.9303,60.8551,60.8739,13091.0
2023-08-25 15:45:00,64.75,64.86,64.75,64.76,13102.0,60.8927,60.9962,60.8927,60.9021,13102.0
2023-08-25 15:50:00,64.76,64.76,64.54,64.55,26101.0,60.9021,60.9021,60.6952,60.7046,26101.0
2023-08-25 15:55:00,64.53,64.57,64.39,64.44,71055.0,60.6858,60.7234,60.5542,60.6012,71055.0
2023-08-28 09:30:00,64.66,65.63,64.57,65.44,20931.0,60.8081,61.7203,60.7234,61.5416,20931.0
2023-08-28 09:35:00,65.52,65.95,65.52,65.79,7479.0,61.6168,62.0212,61.6168,61.8708,7479.0
2023-08-28 09:40:00,65.86,65.86,65.63,65.73,4135.0,61.9366,61.9366,61.7203,61.8143,4135.0
2023-08-28 09:45:00,65.77,65.78,65.57,65.66,3192.0,61.8519,61.8614,61.6639,61.7485,3192.0
2023-08-28 09:50:00,65.66,65.7,65.47,65.67,4246.0,61.7485,61.7861,61.5698,61.7579,4246.0
2023-08-28 09:55:00,65.6,65.71,65.57,65.7,2860.0,61.6921,61.7955,61.6639,61.7861,2860.0
2023-08-28 10:00:00,65.66,65.7,65.63,65.64,5410.0,61.7485,61.7861,61.7203,61.7297,5410.0
2023-08-28 10:05:00,65.67,65.68,65.54,65.63,3624.0,61.7579,61.7673,61.6357,61.7203,3624.0
2023-08-28 10:10:00,65.61,65.62,65.51,65.53,36193.0,61.7015,61.7109,61.6074,61.6262,36193.0
2023-08-28 10:15:00,65.5,65.83,65.49,65.83,9589.0,61.598,61.9084,61.5886,61.9084,9589.0
2023-08-28 10:20:00,65.84,65.88,65.78,65.88,3806.0,61.9178,61.9554,61.8614,61.9554,3806.0
2023-08-28 10:25:00,65.87,65.92,65.84,65.9,6006.0,61.946,61.993,61.9178,61.9742,6006.0
2023-08-28 10:30:00,65.9,65.93,65.68,65.7,7671.0,61.9742,62.0024,61.7673,61.7861,7671.0
2023-08-28 10:35:00,65.7,65.74,65.65,65.66,3554.0,61.7861,61.8237,61.7391,61.7485,3554.0
2023-08-28 10:40:00,65.66,65.71,65.56,65.57,5733.0,61.7485,61.7955,61.6545,61.6639,5733.0
2023-08-28 10:45:00,65.55,65.55,65.41,65.44,5602.0,61.6451,61.6451,61.5134,61.5416,5602.0
2023-08-28 10:50:00,65.46,65.5,65.24,65.34,9713.0,61.5604,61.598,61.3535,61.4476,9713.0
2023-08-28 10:55:00,65.36,65.5,65.36,65.47,7774.0,61.4664,61.598,61.4664,61.5698,7774.0
2023-08-28 11:00:00,65.47,65.55,65.47,65.49,9316.0,61.5698,61.6451,61.5698,61.5886,9316.0
2023-08-28 11:05:00,65.46,65.49,65.39,65.47,3144.0,61.5604,61.5886,61.4946,61.5698,3144.0
2023-08-28 11:10:00,65.44,65.46,65.39,65.44,2930.0,61.5416,61.5604,61.4946,61.5416,2930.0
2023-08-28 11:15:00,65.44,65.47,65.37,65.39,2225.0,61.5416,61.5698,61.4758,61.4946,2225.0
2023-08-28 11:20:00,65.41,65.44,65.39,65.42,1787.0,61.5134,61.5416,61.4946,61.5228,1787.0
2023-08-28 11:25:00,65.43,65.5,65.39,65.39,3598.0,61.5322,61.598,61.4946,61.4946,3598.0
2023-08-28 11:30:00,65.39,65.43,65.31,65.32,1731.0,61.4946,61.5322,61.4194,61.4288,1731.0
2023-08-28 11:35:00,65.31,65.37,65.3,65.37,2064.0,61.4194,61.4758,61.4099,61.4758,2064.0
2023-08-28 11:40:00,65.34,65.36,65.15,65.21,2652.0,61.4476,61.4664,61.2689,61.3253,2652.0
2023-08-28 11:45:00,65.21,65.27,65.21,65.24,1282.0,61.3253,61.3817,61.3253,61.3535,1282.0
2023-08-28 11:50:00,65.23,65.24,65.2,65.24,1476.0,61.3441,61.3535,61.3159,61.3535,1476.0
2023-08-28 11:55:00,65.23,65.3,65.22,65.3,2669.0,61.3441,61.4099,61.3347,61.4099,2669.0
2023-08-28 12:00:00,65.3,65.3,65.19,65.22,2508.0,61.4099,61.4099,61.3065,61.3347,2508.0
2023-08-28 12:05:00,65.23,65.29,65.21,65.27,2222.0,61.3441,61.4005,61.3253,61.3817,2222.0
2023-08-28 12:10:00,65.24,65.42,65.24,65.38,3156.0,61.3535,61.5228,61.3535,61.4852,3156.0
2023-08-28 12:15:00,65.39,65.39,65.27,65.28,1400.0,61.4946,61.4946,61.3817,61.3911,1400.0
2023-08-28 12:20:00,65.28,65.29,65.06,65.09,15510.0,61.3911,61.4005,61.1842,61.2125,15510.0
2023-08-28 12:25:00,65.09,65.16,65.07,65.15,2231.0,61.2125,61.2783,61.1936,61.2689,2231.0
2023-08-28 12:30:00,65.15,65.19,65.11,65.11,1680.0,61.2689,61.3065,61.2313,61.2313,1680.0
2023-08-28 12:35:00,65.14,65.27,65.14,65.27,1653.0,61.2595,61.3817,61.2595,61.3817,1653.0
2023-08-28 12:40:00,65.26,65.4,65.25,65.38,14457.0,61.3723,61.504,61.3629,61.4852,14457.0
2023-08-28 12:45:00,65.38,65.44,65.36,65.41,2512.0,61.4852,61.5416,61.4664,61.5134,2512.0
2023-08-28 12:50:00,65.44,65.5,65.44,65.49,1208.0,61.5416,61.598,61.5416,61.5886,1208.0
2023-08-28 12:55:00,65.48,65.6,65.48,65.6,2483.0,61.5792,61.6921,61.5792,61.6921,2483.0
2023-08-28 13:00:00,65.61,65.71,65.61,65.67,3038.0,61.7015,61.7955,61.7015,61.7579,3038.0
2023-08-28 13:05:00,65.68,65.73,65.64,65.65,2441.0,61.7673,61.8143,61.7297,61.7391,2441.0
2023-08-28 13:10:00,65.65,65.73,65.62,65.64,2112.0,61.7391,61.8143,61.7109,61.7297,2112.0
2023-08-28 13:15:00,65.63,65.66,65.59,65.65,5454.0,61.7203,61.7485,61.6827,61.7391,5454.0
2023-08-28 13:20:00,65.65,65.69,65.6,65.65,5825.0,61.7391,61.7767,61.6921,61.7391,5825.0
2023-08-28 13:25:00,65.67,65.72,65.63,65.72,2828.0,61.7579,61.8049,61.7203,61.8049,2828.0
2023-08-28 13:30:00,65.72,65.75,65.7,65.71,2300.0,61.8049,61.8331,61.7861,61.7955,2300.0
2023-08-28 13:35:00,65.71,65.71,65.63,65.64,9359.0,61.7955,61.7955,61.7203,61.7297,9359.0
2023-08-28 13:40:00,65.63,65.69,65.62,65.66,3629.0,61.7203,61.7767,61.7109,61.7485,3629.0
2023-08-28 13:45:00,65.65,65.7,65.63,65.69,1820.0,61.7391,61.7861,61.7203,61.7767,1820.0
2023-08-28 13:50:00,65.68,65.72,65.59,65.59,6643.0,61.7673,61.8049,61.6827,61.6827,6643.0
2023-08-28 13:55:00,65.55,65.55,65.44,65.44,3250.0,61.6451,61.6451,61.5416,61.5416,3250.0
2023-08-28 14:00:00,65.48,65.55,65.47,65.51,4838.0,61.5792,61.6451,61.5698,61.6074,4838.0
2023-08-28 14:05:00,65.5,65.58,65.49,65.58,1636.0,61.598,61.6733,61.5886,61.6733,1636.0
2023-08-28 14:10:00,65.58,65.58,65.52,65.53,1800.0,61.6733,61.6733,61.6168,61.6262,1800.0
2023-08-28 14:15:00,65.53,65.58,65.53,65.55,2722.0,61.6262,61.6733,61.6262,61.6451,2722.0
2023-08-28 14:20:00,65.57,65.61,65.56,65.61,700.0,61.6639,61.7015,61.6545,61.7015,700.0
2023-08-28 14:25:00,65.6,65.62,65.56,65.56,3938.0,61.6921,61.7109,61.6545,61.6545,3938.0
2023-08-28 14:30:00,65.54,65.55,65.5,65.52,2744.0,61.6357,61.6451,61.598,61.6168,2744.0
2023-08-28 14:35:00,65.58,65.66,65.57,65.6,3815.0,61.6733,61.7485,61.6639,61.6921,3815.0
2023-08-28 14:40:00,65.66,65.68,65.63,65.68,1000.0,61.7485,61.7673,61.7203,61.7673,1000.0
2023-08-28 14:45:00,65.69,65.72,65.66,65.7,3599.0,61.7767,61.8049,61.7485,61.7861,3599.0
2023-08-28 14:50:00,65.69,65.69,65.62,65.65,1603.0,61.7767,61.7767,61.7109,61.7391,1603.0
2023-08-28 14:55:00,65.65,65.68,65.62,65.66,1796.0,61.7391,61.7673,61.7109,61.7485,1796.0
2023-08-28 15:00:00,65.67,65.71,65.64,65.69,4368.0,61.7579,61.7955,61.7297,61.7767,4368.0
2023-08-28 15:05:00,65.7,65.77,65.68,65.77,2133.0,61.7861,61.8519,61.7673,61.8519,2133.0
2023-08-28 15:10:00,65.77,65.79,65.69,65.73,4271.0,61.8519,61.8708,61.7767,61.8143,4271.0
2023-08-28 15:15:00,65.72,65.82,65.72,65.82,5211.0,61.8049,61.899,61.8049,61.899,5211.0
2023-08-28 15:20:00,65.82,65.83,65.68,65.75,7395.0,61.899,61.9084,61.7673,61.8331,7395.0
2023-08-28 15:25:00,65.75,65.81,65.74,65.79,4930.0,61.8331,61.8896,61.8237,61.8708,4930.0
2023-08-28 15:30:00,65.79,65.79,65.74,65.78,7813.0,61.8708,61.8708,61.8237,61.8614,7813.0
2023-08-28 15:35:00,65.8,65.89,65.8,65.86,8437.0,61.8802,61.9648,61.8802,61.9366,8437.0
2023-08-28 15:40:00,65.84,65.9,65.84,65.89,7826.0,61.9178,61.9742,61.9178,61.9648,7826.0
2023-08-28 15:45:00,65.89,66.09,65.89,66.06,16710.0,61.9648,62.1529,61.9648,62.1247,16710.0
2023-08-28 15:50:00,66.05,66.05,65.93,66.03,27933.0,62.1153,62.1153,62.0024,62.0965,27933.0
2023-08-28 15:55:00,66.01,66.13,66.01,66.06,55655.0,62.0777,62.1905,62.0777,62.1247,55655.0
2023-08-29 09:30:00,66.0,66.04,65.78,65.98,10883.0,62.0682,62.1059,61.8614,62.0494,10883.0
2023-08-29 09:35:00,66.05,66.08,65.78,65.78,4024.0,62.1153,62.1435,61.8614,61.8614,4024.0
2023-08-29 09:40:00,65.81,66.01,65.81,66.01,1714.0,61.8896,62.0777,61.8896,62.0777,1714.0
2023-08-29 09:45:00,66.06,66.17,66.0,66.12,3438.0,62.1247,62.2281,62.0682,62.1811,3438.0
2023-08-29 09:50:00,66.11,66.24,66.07,66.15,3576.0,62.1717,62.2939,62.1341,62.2093,3576.0
2023-08-29 09:55:00,66.1,66.12,66.0,66.11,2000.0,62.1623,62.1811,62.0682,62.1717,2000.0
2023-08-29 10:00:00,66.16,66.23,66.0,66.05,7083.0,62.2187,62.2845,62.0682,62.1153,7083.0
2023-08-29 10:05:00,66.01,66.05,65.93,65.93,6465.0,62.0777,62.1153,62.0024,62.0024,6465.0
2023-08-29 10:10:00,65.89,65.91,65.77,65.84,4857.0,61.9648,61.9836,61.8519,61.9178,4857.0
2023-08-29 10:15:00,65.87,65.96,65.84,65.88,6751.0,61.946,62.0306,61.9178,61.9554,6751.0
2023-08-29 10:20:00,65.9,65.92,65.83,65.83,2700.0,61.9742,61.993,61.9084,61.9084,2700.0
2023-08-29 10:25:00,65.78,65.82,65.74,65.75,6417.0,61.8614,61.899,61.8237,61.8331,6417.0
2023-08-29 10:30:00,65.73,65.87,65.73,65.81,6002.0,61.8143,61.946,61.8143,61.8896,6002.0
2023-08-29 10:35:00,65.79,65.96,65.79,65.82,20421.0,61.8708,62.0306,61.8708,61.899,20421.0
2023-08-29 10:40:00,65.83,65.87,65.73,65.8,9808.0,61.9084,61.946,61.8143,61.8802,9808.0
2023-08-29 10:45:00,65.78,66.13,65.76,66.13,8777.0,61.8614,62.1905,61.8425,62.1905,8777.0
2023-08-29 10:50:00,66.13,66.14,66.02,66.06,3919.0,62.1905,62.1999,62.0871,62.1247,3919.0
2023-08-29 10:55:00,66.04,66.09,66.01,66.08,14515.0,62.1059,62.1529,62.0777,62.1435,14515.0
2023-08-29 11:00:00,66.09,66.14,66.05,66.06,2929.0,62.1529,62.1999,62.1153,62.1247,2929.0
2023-08-29 11:05:00,66.05,66.23,66.05,66.22,6099.0,62.1153,62.2845,62.1153,62.2751,6099.0
2023-08-29 11:10:00,66.24,66.29,66.21,66.29,4528.0,62.2939,62.341,62.2657,62.341,4528.0
2023-08-29 11:15:00,66.3,66.3,66.21,66.21,2000.0,62.3504,62.3504,62.2657,62.2657,2000.0
2023-08-29 11:20:00,66.23,66.39,66.23,66.32,8387.0,62.2845,62.435,62.2845,62.3692,8387.0
2023-08-29 11:25:00,66.34,66.4,66.33,66.4,2600.0,62.388,62.4444,62.3786,62.4444,2600.0
2023-08-29 11:30:00,66.39,66.45,66.37,66.44,6745.0,62.435,62.4914,62.4162,62.482,6745.0
2023-08-29 11:35:00,66.42,66.51,66.41,66.5,8343.0,62.4632,62.5479,62.4538,62.5385,8343.0
2023-08-29 11:40:00,66.47,66.57,66.47,66.51,3220.0,62.5102,62.6043,62.5102,62.5479,3220.0
2023-08-29 11:45:00,66.52,66.56,66.45,66.46,5065.0,62.5573,62.5949,62.4914,62.5008,5065.0
2023-08-29 11:50:00,66.45,66.51,66.44,66.47,5382.0,62.4914,62.5479,62.482,62.5102,5382.0
2023-08-29 11:55:00,66.46,66.52,66.44,66.52,13718.0,62.5008,62.5573,62.482,62.5573,13718.0
2023-08-29 12:00:00,66.49,66.57,66.49,66.55,2875.0,62.5291,62.6043,62.5291,62.5855,2875.0
2023-08-29 12:05:00,66.57,66.65,66.57,66.62,3276.0,62.6043,62.6795,62.6043,62.6513,3276.0
2023-08-29 12:10:00,66.6,66.69,66.59,66.69,2196.0,62.6325,62.7171,62.6231,62.7171,2196.0
2023-08-29 12:15:00,66.7,66.71,66.58,66.6,158560.0,62.7265,62.736,62.6137,62.6325,158560.0
2023-08-29 12:20:00,66.59,66.73,66.58,66.71,6616.0,62.6231,62.7548,62.6137,62.736,6616.0
2023-08-29 12:25:00,66.69,66.7,66.58,66.67,7997.0,62.7171,62.7265,62.6137,62.6983,7997.0
2023-08-29 12:30:00,66.68,66.68,66.61,66.62,9331.0,62.7077,62.7077,62.6419,62.6513,9331.0
2023-08-29 12:35:00,66.63,66.67,66.57,66.63,17731.0,62.6607,62.6983,62.6043,62.6607,17731.0
2023-08-29 12:40:00,66.61,66.65,66.6,66.64,4363.0,62.6419,62.6795,62.6325,62.6701,4363.0
2023-08-29 12:45:00,66.64,66.65,66.59,66.63,5087.0,62.6701,62.6795,62.6231,62.6607,5087.0
2023-08-29 12:50:00,66.64,66.7,66.64,66.66,21640.0,62.6701,62.7265,62.6701,62.6889,21640.0
2023-08-29 12:55:00,66.66,66.67,66.58,66.6,2453.0,62.6889,62.6983,62.6137,62.6325,2453.0
2023-08-29 13:00:00,66.6,66.71,66.57,66.69,11425.0,62.6325,62.736,62.6043,62.7171,11425.0
2023-08-29 13:05:00,66.67,66.69,66.64,66.64,1829.0,62.6983,62.7171,62.6701,62.6701,1829.0
2023-08-29 13:10:00,66.63,66.66,66.63,66.66,2670.0,62.6607,62.6889,62.6607,62.6889,2670.0
2023-08-29 13:15:00,66.64,66.78,66.64,66.67,89939.0,62.6701,62.8018,62.6701,62.6983,89939.0
2023-08-29 13:20:00,66.66,66.87,66.66,66.83,14487.0,62.6889,62.8864,62.6889,62.8488,14487.0
2023-08-29 13:25:00,66.84,66.86,66.8,66.82,4215.0,62.8582,62.877,62.8206,62.8394,4215.0
2023-08-29 13:30:00,66.82,66.82,66.56,66.56,59906.0,62.8394,62.8394,62.5949,62.5949,59906.0
2023-08-29 13:35:00,66.54,66.59,66.52,66.53,3607.0,62.5761,62.6231,62.5573,62.5667,3607.0
2023-08-29 13:40:00,66.51,66.53,66.44,66.44,4025.0,62.5479,62.5667,62.482,62.482,4025.0
2023-08-29 13:45:00,66.44,66.55,66.43,66.53,8306.0,62.482,62.5855,62.4726,62.5667,8306.0
2023-08-29 13:50:00,66.54,66.54,66.43,66.48,9394.0,62.5761,62.5761,62.4726,62.5197,9394.0
2023-08-29 13:55:00,66.47,66.75,66.46,66.66,27252.0,62.5102,62.7736,62.5008,62.6889,27252.0
2023-08-29 14:00:00,66.66,66.72,66.59,66.59,4536.0,62.6889,62.7454,62.6231,62.6231,4536.0
2023-08-29 14:05:00,66.59,66.65,66.57,66.65,7438.0,62.6231,62.6795,62.6043,62.6795,7438.0
2023-08-29 14:10:00,66.65,66.66,66.6,66.61,5995.0,62.6795,62.6889,62.6325,62.6419,5995.0
2023-08-29 14:15:00,66.59,66.65,66.55,66.65,9528.0,62.6231,62.6795,62.5855,62.6795,9528.0
2023-08-29 14:20:00,66.65,66.66,66.61,66.63,6929.0,62.6795,62.6889,62.6419,62.6607,6929.0
2023-08-29 14:25:00,66.64,66.67,66.57,66.59,5141.0,62.6701,62.6983,62.6043,62.6231,5141.0
2023-08-29 14:30:00,66.59,66.65,66.58,66.64,6663.0,62.6231,62.6795,62.6137,62.6701,6663.0
2023-08-29 14:35:00,66.64,66.68,66.59,66.62,5962.0,62.6701,62.7077,62.6231,62.6513,5962.0
2023-08-29 14:40:00,66.62,66.72,66.62,66.69,4584.0,62.6513,62.7454,62.6513,62.7171,4584.0
2023-08-29 14:45:00,66.68,66.79,66.66,66.78,8582.0,62.7077,62.8112,62.6889,62.8018,8582.0
2023-08-29 14:50:00,66.78,66.8,66.72,66.72,11162.0,62.8018,62.8206,62.7454,62.7454,11162.0
2023-08-29 14:55:00,66.73,66.75,66.67,66.67,14904.0,62.7548,62.7736,62.6983,62.6983,14904.0
2023-08-29 15:00:00,66.66,66.73,66.58,66.71,15412.0,62.6889,62.7548,62.6137,62.736,15412.0
2023-08-29 15:05:00,66.72,66.79,66.7,66.75,8971.0,62.7454,62.8112,62.7265,62.7736,8971.0
2023-08-29 15:10:00,66.75,66.75,66.65,66.7,8149.0,62.7736,62.7736,62.6795,62.7265,8149.0
2023-08-29 15:15:00,66.68,66.75,66.63,66.75,8987.0,62.7077,62.7736,62.6607,62.7736,8987.0
2023-08-29 15:20:00,66.73,66.73,66.63,66.65,8223.0,62.7548,62.7548,62.6607,62.6795,8223.0
2023-08-29 15:25:00,66.66,66.68,66.62,66.63,10611.0,62.6889,62.7077,62.6513,62.6607,10611.0
2023-08-29 15:30:00,66.63,66.68,66.61,66.64,16975.0,62.6607,62.7077,62.6419,62.6701,16975.0
2023-08-29 15:35:00,66.64,66.68,66.62,66.65,10271.0,62.6701,62.7077,62.6513,62.6795,10271.0
2023-08-29 15:40:00,66.65,66.73,66.63,66.72,17107.0,62.6795,62.7548,62.6607,62.7454,17107.0
2023-08-29 15:45:00,66.71,66.72,66.52,66.59,30482.0,62.736,62.7454,62.5573,62.6231,30482.0
2023-08-29 15:50:00,66.6,66.65,66.39,66.42,100455.0,62.6325,62.6795,62.435,62.4632,100455.0
2023-08-29 15:55:00,66.42,66.43,66.29,66.4,186686.0,62.4632,62.4726,62.341,62.4444,186686.0
2023-08-30 09:30:00,66.17,66.36,65.78,66.28,23148.0,62.2281,62.4068,61.8614,62.3316,23148.0
2023-08-30 09:35:00,66.33,66.5,66.23,66.5,4090.0,62.3786,62.5385,62.2845,62.5385,4090.0
2023-08-30 09:40:00,66.48,66.52,66.37,66.48,4121.0,62.5197,62.5573,62.4162,62.5197,4121.0
2023-08-30 09:45:00,66.44,66.53,66.41,66.45,4222.0,62.482,62.5667,62.4538,62.4914,4222.0
2023-08-30 09:50:00,66.45,66.53,66.42,66.53,4885.0,62.4914,62.5667,62.4632,62.5667,4885.0
2023-08-30 09:55:00,66.54,66.56,66.34,66.56,8454.0,62.5761,62.5949,62.388,62.5949,8454.0
2023-08-30 10:00:00,66.59,66.67,66.55,66.63,9564.0,62.6231,62.6983,62.5855,62.6607,9564.0
2023-08-30 10:05:00,66.69,66.77,66.66,66.72,10290.0,62.7171,62.7924,62.6889,62.7454,10290.0
2023-08-30 10:10:00,66.7,66.74,66.7,66.72,1750.0,62.7265,62.7642,62.7265,62.7454,1750.0
2023-08-30 10:15:00,66.72,66.74,66.64,66.65,6977.0,62.7454,62.7642,62.6701,62.6795,6977.0
2023-08-30 10:20:00,66.65,66.68,66.58,66.61,9513.0,62.6795,62.7077,62.6137,62.6419,9513.0
2023-08-30 10:25:00,66.64,66.67,66.53,66.59,9094.0,62.6701,62.6983,62.5667,62.6231,9094.0
2023-08-30 10:30:00,66.62,66.81,66.59,66.81,7845.0,62.6513,62.83,62.6231,62.83,7845.0
2023-08-30 10:35:00,66.82,66.82,66.71,66.76,4033.0,62.8394,62.8394,62.736,62.783,4033.0
2023-08-30 10:40:00,66.77,66.77,66.71,66.75,6192.0,62.7924,62.7924,62.736,62.7736,6192.0
2023-08-30 10:45:00,66.75,66.83,66.75,66.78,7446.0,62.7736,62.8488,62.7736,62.8018,7446.0
2023-08-30 10:50:00,66.76,66.85,66.72,66.85,3767.0,62.783,62.8676,62.7454,62.8676,3767.0
2023-08-30 10:55:00,66.83,66.87,66.82,66.87,3949.0,62.8488,62.8864,62.8394,62.8864,3949.0
2023-08-30 11:00:00,66.85,66.94,66.8,66.94,7588.0,62.8676,62.9522,62.8206,62.9522,7588.0
2023-08-30 11:05:00,66.94,67.01,66.88,66.88,7123.0,62.9522,63.0181,62.8958,62.8958,7123.0
2023-08-30 11:10:00,66.91,67.14,66.91,67.12,9738.0,62.924,63.1403,62.924,63.1215,9738.0
2023-08-30 11:15:00,67.13,67.49,67.09,67.44,32571.0,63.1309,63.4695,63.0933,63.4225,32571.0
2023-08-30 11:20:00,67.44,67.48,67.35,67.48,8758.0,63.4225,63.4601,63.3378,63.4601,8758.0
2023-08-30 11:25:00,67.48,67.74,67.46,67.74,35895.0,63.4601,63.7046,63.4413,63.7046,35895.0
2023-08-30 11:30:00,67.74,67.76,67.66,67.73,39608.0,63.7046,63.7234,63.6294,63.6952,39608.0
2023-08-30 11:35:00,67.74,67.83,67.74,67.81,9279.0,63.7046,63.7892,63.7046,63.7704,9279.0
2023-08-30 11:40:00,67.81,67.81,67.73,67.75,12551.0,63.7704,63.7704,63.6952,63.714,12551.0
2023-08-30 11:45:00,67.75,67.75,67.61,67.63,6500.0,63.714,63.714,63.5823,63.6011,6500.0
2023-08-30 11:50:00,67.63,67.83,67.62,67.81,8362.0,63.6011,63.7892,63.5917,63.7704,8362.0
2023-08-30 11:55:00,67.79,67.83,67.77,67.83,4609.0,63.7516,63.7892,63.7328,63.7892,4609.0
2023-08-30 12:00:00,67.82,68.09,67.77,68.09,41871.0,63.7798,64.0337,63.7328,64.0337,41871.0
2023-08-30 12:05:00,68.07,68.09,67.92,67.95,11607.0,64.0149,64.0337,63.8739,63.9021,11607.0
2023-08-30 12:10:00,67.95,67.97,67.81,67.85,12133.0,63.9021,63.9209,63.7704,63.808,12133.0
2023-08-30 12:15:00,67.84,67.89,67.8,67.84,8271.0,63.7986,63.8457,63.761,63.7986,8271.0
2023-08-30 12:20:00,67.86,68.15,67.86,68.15,8325.0,63.8174,64.0902,63.8174,64.0902,8325.0
2023-08-30 12:25:00,68.16,68.19,68.06,68.06,18352.0,64.0996,64.1278,64.0055,64.0055,18352.0
2023-08-30 12:30:00,68.06,68.26,68.06,68.2,15305.0,64.0055,64.1936,64.0055,64.1372,15305.0
2023-08-30 12:35:00,68.19,68.26,68.19,68.22,4500.0,64.1278,64.1936,64.1278,64.156,4500.0
2023-08-30 12:40:00,68.23,68.3,68.23,68.29,6787.0,64.1654,64.2312,64.1654,64.2218,6787.0
2023-08-30 12:45:00,68.3,68.42,68.29,68.37,13486.0,64.2312,64.3441,64.2218,64.2971,13486.0
2023-08-30 12:50:00,68.36,68.46,68.34,68.43,11940.0,64.2877,64.3817,64.2688,64.3535,11940.0
2023-08-30 12:55:00,68.43,68.49,68.4,68.48,7151.0,64.3535,64.4099,64.3253,64.4005,7151.0
2023-08-30 13:00:00,68.47,68.49,68.39,68.46,12947.0,64.3911,64.4099,64.3159,64.3817,12947.0
2023-08-30 13:05:00,68.45,68.47,68.36,68.37,6395.0,64.3723,64.3911,64.2877,64.2971,6395.0
2023-08-30 13:10:00,68.36,68.43,68.33,68.41,8866.0,64.2877,64.3535,64.2594,64.3347,8866.0
2023-08-30 13:15:00,68.42,68.48,68.4,68.46,10605.0,64.3441,64.4005,64.3253,64.3817,10605.0
2023-08-30 13:20:00,68.45,68.49,68.41,68.43,6400.0,64.3723,64.4099,64.3347,64.3535,6400.0
2023-08-30 13:25:00,68.44,68.45,68.4,68.41,5636.0,64.3629,64.3723,64.3253,64.3347,5636.0
2023-08-30 13:30:00,68.44,68.54,68.43,68.54,7561.0,64.3629,64.4569,64.3535,64.4569,7561.0
2023-08-30 13:35:00,68.55,68.59,68.47,68.48,7705.0,64.4663,64.504,64.3911,64.4005,7705.0
2023-08-30 13:40:00,68.48,68.56,68.46,68.56,7630.0,64.4005,64.4757,64.3817,64.4757,7630.0
2023-08-30 13:45:00,68.55,68.58,68.47,68.58,12590.0,64.4663,64.4946,64.3911,64.4946,12590.0
2023-08-30 13:50:00,68.57,68.61,68.46,68.47,11411.0,64.4851,64.5228,64.3817,64.3911,11411.0
2023-08-30 13:55:00,68.47,68.47,68.2,68.28,7149.0,64.3911,64.3911,64.1372,64.2124,7149.0
2023-08-30 14:00:00,68.3,68.3,68.2,68.28,4156.0,64.2312,64.2312,64.1372,64.2124,4156.0
2023-08-30 14:05:00,68.28,68.31,68.17,68.17,3802.0,64.2124,64.2406,64.109,64.109,3802.0
2023-08-30 14:10:00,68.17,68.26,68.14,68.23,8674.0,64.109,64.1936,64.0808,64.1654,8674.0
2023-08-30 14:15:00,68.23,68.25,68.09,68.13,6103.0,64.1654,64.1842,64.0337,64.0714,6103.0
2023-08-30 14:20:00,68.14,68.14,68.04,68.05,4008.0,64.0808,64.0808,63.9867,63.9961,4008.0
2023-08-30 14:25:00,68.04,68.05,67.98,67.99,5676.0,63.9867,63.9961,63.9303,63.9397,5676.0
2023-08-30 14:30:00,67.98,68.03,67.96,67.98,7348.0,63.9303,63.9773,63.9115,63.9303,7348.0
2023-08-30 14:35:00,67.98,68.01,67.9,67.9,16100.0,63.9303,63.9585,63.8551,63.8551,16100.0
2023-08-30 14:40:00,67.91,67.96,67.9,67.96,6044.0,63.8645,63.9115,63.8551,63.9115,6044.0
2023-08-30 14:45:00,67.96,68.07,67.9,67.9,10904.0,63.9115,64.0149,63.8551,63.8551,10904.0
2023-08-30 14:50:00,67.9,68.06,67.9,68.06,7776.0,63.8551,64.0055,63.8551,64.0055,7776.0
2023-08-30 14:55:00,68.05,68.08,68.02,68.05,8794.0,63.9961,64.0243,63.9679,63.9961,8794.0
2023-08-30 15:00:00,68.02,68.09,68.02,68.09,4858.0,63.9679,64.0337,63.9679,64.0337,4858.0
2023-08-30 15:05:00,68.08,68.1,68.04,68.09,11927.0,64.0243,64.0431,63.9867,64.0337,11927.0
2023-08-30 15:10:00,68.1,68.1,68.05,68.07,5346.0,64.0431,64.0431,63.9961,64.0149,5346.0
2023-08-30 15:15:00,68.06,68.06,67.94,67.98,8363.0,64.0055,64.0055,63.8927,63.9303,8363.0
2023-08-30 15:20:00,67.99,68.03,67.86,67.86,7904.0,63.9397,63.9773,63.8174,63.8174,7904.0
2023-08-30 15:25:00,67.87,67.87,67.78,67.83,9704.0,63.8268,63.8268,63.7422,63.7892,9704.0
2023-08-30 15:30:00,67.82,67.86,67.8,67.84,12401.0,63.7798,63.8174,63.761,63.7986,12401.0
2023-08-30 15:35:00,67.84,67.94,67.82,67.94,10985.0,63.7986,63.8927,63.7798,63.8927,10985.0
2023-08-30 15:40:00,67.95,67.98,67.87,67.96,15593.0,63.9021,63.9303,63.8268,63.9115,15593.0
2023-08-30 15:45:00,67.96,68.04,67.91,68.03,16746.0,63.9115,63.9867,63.8645,63.9773,16746.0
2023-08-30 15:50:00,68.05,68.18,68.03,68.14,51252.0,63.9961,64.1184,63.9773,64.0808,51252.0
2023-08-30 15:55:00,68.15,68.19,68.06,68.18,89976.0,64.0902,64.1278,64.0055,64.1184,89976.0
2023-08-31 09:30:00,68.86,69.15,68.53,69.03,46632.0,64.7579,65.0306,64.4475,64.9177,46632.0
2023-08-31 09:35:00,69.02,69.38,69.01,69.34,19487.0,64.9083,65.2469,64.8989,65.2093,19487.0
2023-08-31 09:40:00,69.38,69.74,69.31,69.72,37997.0,65.2469,65.5854,65.1811,65.5666,37997.0
2023-08-31 09:45:00,69.72,69.98,69.58,69.94,214759.0,65.5666,65.8112,65.435,65.7735,214759.0
2023-08-31 09:50:00,69.93,70.13,69.82,70.13,224357.0,65.7641,65.9522,65.6607,65.9522,224357.0
2023-08-31 09:55:00,70.13,70.23,69.86,70.2,63821.0,65.9522,66.0463,65.6983,66.018,63821.0
2023-08-31 10:00:00,70.16,70.16,69.71,69.71,29367.0,65.9804,65.9804,65.5572,65.5572,29367.0
2023-08-31 10:05:00,69.77,69.84,69.52,69.65,16869.0,65.6137,65.6795,65.3786,65.5008,16869.0
2023-08-31 10:10:00,69.65,69.89,69.59,69.82,97261.0,65.5008,65.7265,65.4444,65.6607,97261.0
2023-08-31 10:15:00,69.84,70.0,69.84,69.91,137318.0,65.6795,65.83,65.6795,65.7453,137318.0
2023-08-31 10:20:00,69.91,70.14,69.82,69.95,21273.0,65.7453,65.9616,65.6607,65.7829,21273.0
2023-08-31 10:25:00,69.96,70.1,69.91,69.96,14626.0,65.7923,65.924,65.7453,65.7923,14626.0
2023-08-31 10:30:00,69.95,70.02,69.84,69.99,65914.0,65.7829,65.8488,65.6795,65.8206,65914.0
2023-08-31 10:35:00,69.98,70.07,69.93,70.05,142637.0,65.8112,65.8958,65.7641,65.877,142637.0
2023-08-31 10:40:00,70.04,70.14,70.04,70.08,14053.0,65.8676,65.9616,65.8676,65.9052,14053.0
2023-08-31 10:45:00,70.08,70.23,70.03,70.1,23114.0,65.9052,66.0463,65.8582,65.924,23114.0
2023-08-31 10:50:00,70.08,70.11,69.97,70.11,42812.0,65.9052,65.9334,65.8017,65.9334,42812.0
2023-08-31 10:55:00,70.1,70.12,69.99,70.05,19353.0,65.924,65.9428,65.8206,65.877,19353.0
2023-08-31 11:00:00,70.05,70.09,69.88,70.08,17114.0,65.877,65.9146,65.7171,65.9052,17114.0
2023-08-31 11:05:00,70.09,70.18,70.08,70.18,5407.0,65.9146,65.9992,65.9052,65.9992,5407.0
2023-08-31 11:10:00,70.18,70.29,70.13,70.24,33639.0,65.9992,66.1027,65.9522,66.0557,33639.0
2023-08-31 11:15:00,70.22,70.41,70.19,70.36,19817.0,66.0369,66.2155,66.0086,66.1685,19817.0
2023-08-31 11:20:00,70.37,70.4,70.2,70.39,19581.0,66.1779,66.2061,66.018,66.1967,19581.0
2023-08-31 11:25:00,70.39,70.49,70.36,70.44,7908.0,66.1967,66.2908,66.1685,66.2437,7908.0
2023-08-31 11:30:00,70.43,70.64,70.43,70.48,28206.0,66.2343,66.4318,66.2343,66.2814,28206.0
2023-08-31 11:35:00,70.48,70.6,70.41,70.53,16709.0,66.2814,66.3942,66.2155,66.3284,16709.0
2023-08-31 11:40:00,70.53,70.54,70.43,70.47,7905.0,66.3284,66.3378,66.2343,66.272,7905.0
2023-08-31 11:45:00,70.45,70.62,70.44,70.55,19108.0,66.2532,66.413,66.2437,66.3472,19108.0
2023-08-31 11:50:00,70.52,70.62,70.52,70.62,7091.0,66.319,66.413,66.319,66.413,7091.0
2023-08-31 11:55:00,70.59,70.63,70.54,70.63,5635.0,66.3848,66.4224,66.3378,66.4224,5635.0
2023-08-31 12:00:00,70.65,70.66,70.54,70.62,23266.0,66.4412,66.4506,66.3378,66.413,23266.0
2023-08-31 12:05:00,70.64,70.77,70.62,70.63,8468.0,66.4318,66.5541,66.413,66.4224,8468.0
2023-08-31 12:10:00,70.69,70.81,70.69,70.8,19904.0,66.4789,66.5917,66.4789,66.5823,19904.0
2023-08-31 12:15:00,70.81,70.86,70.66,70.85,16247.0,66.5917,66.6387,66.4506,66.6293,16247.0
2023-08-31 12:20:00,70.86,70.95,70.79,70.83,37490.0,66.6387,66.7234,66.5729,66.6105,37490.0
2023-08-31 12:25:00,70.84,70.85,70.73,70.76,16311.0,66.6199,66.6293,66.5165,66.5447,16311.0
2023-08-31 12:30:00,70.74,70.76,70.54,70.64,18983.0,66.5259,66.5447,66.3378,66.4318,18983.0
2023-08-31 12:35:00,70.65,70.76,70.61,70.7,13399.0,66.4412,66.5447,66.4036,66.4883,13399.0
2023-08-31 12:40:00,70.69,70.81,70.65,70.75,10364.0,66.4789,66.5917,66.4412,66.5353,10364.0
2023-08-31 12:45:00,70.74,70.76,70.63,70.63,15820.0,66.5259,66.5447,66.4224,66.4224,15820.0
2023-08-31 12:50:00,70.64,70.72,70.62,70.7,11452.0,66.4318,66.5071,66.413,66.4883,11452.0
2023-08-31 12:55:00,70.72,70.72,70.43,70.44,12496.0,66.5071,66.5071,66.2343,66.2437,12496.0
2023-08-31 13:00:00,70.42,70.42,70.21,70.23,4724.0,66.2249,66.2249,66.0274,66.0463,4724.0
2023-08-31 13:05:00,70.22,70.46,70.22,70.45,10230.0,66.0369,66.2626,66.0369,66.2532,10230.0
2023-08-31 13:10:00,70.46,70.6,70.46,70.57,9682.0,66.2626,66.3942,66.2626,66.366,9682.0
2023-08-31 13:15:00,70.57,70.67,70.54,70.6,10221.0,66.366,66.46,66.3378,66.3942,10221.0
2023-08-31 13:20:00,70.61,70.7,70.56,70.7,11747.0,66.4036,66.4883,66.3566,66.4883,11747.0
2023-08-31 13:25:00,70.71,70.79,70.7,70.75,6928.0,66.4977,66.5729,66.4883,66.5353,6928.0
2023-08-31 13:30:00,70.75,70.75,70.66,70.73,9552.0,66.5353,66.5353,66.4506,66.5165,9552.0
2023-08-31 13:35:00,70.75,70.86,70.71,70.81,12633.0,66.5353,66.6387,66.4977,66.5917,12633.0
2023-08-31 13:40:00,70.82,70.91,70.82,70.91,10361.0,66.6011,66.6857,66.6011,66.6857,10361.0
2023-08-31 13:45:00,70.91,70.91,70.74,70.84,9141.0,66.6857,66.6857,66.5259,66.6199,9141.0
2023-08-31 13:50:00,70.83,70.86,70.73,70.73,12548.0,66.6105,66.6387,66.5165,66.5165,12548.0
2023-08-31 13:55:00,70.75,70.84,70.75,70.76,9116.0,66.5353,66.6199,66.5353,66.5447,9116.0
2023-08-31 14:00:00,70.74,70.81,70.68,70.8,3617.0,66.5259,66.5917,66.4695,66.5823,3617.0
2023-08-31 14:05:00,70.78,70.86,70.76,70.84,7883.0,66.5635,66.6387,66.5447,66.6199,7883.0
2023-08-31 14:10:00,70.84,70.84,70.77,70.77,4839.0,66.6199,66.6199,66.5541,66.5541,4839.0
2023-08-31 14:15:00,70.76,70.78,70.75,70.77,5015.0,66.5447,66.5635,66.5353,66.5541,5015.0
2023-08-31 14:20:00,70.79,70.85,70.77,70.8,4727.0,66.5729,66.6293,66.5541,66.5823,4727.0
2023-08-31 14:25:00,70.8,70.8,70.75,70.76,5422.0,66.5823,66.5823,66.5353,66.5447,5422.0
2023-08-31 14:30:00,70.77,70.81,70.73,70.75,7661.0,66.5541,66.5917,66.5165,66.5353,7661.0
2023-08-31 14:35:00,70.75,70.75,70.6,70.68,6285.0,66.5353,66.5353,66.3942,66.4695,6285.0
2023-08-31 14:40:00,70.66,70.66,70.51,70.51,5961.0,66.4506,66.4506,66.3096,66.3096,5961.0
2023-08-31 14:45:00,70.54,70.59,70.51,70.53,10689.0,66.3378,66.3848,66.3096,66.3284,10689.0
2023-08-31 14:50:00,70.53,70.54,70.39,70.41,4717.0,66.3284,66.3378,66.1967,66.2155,4717.0
2023-08-31 14:55:00,70.4,70.43,70.36,70.39,13775.0,66.2061,66.2343,66.1685,66.1967,13775.0
2023-08-31 15:00:00,70.4,70.43,70.37,70.38,10813.0,66.2061,66.2343,66.1779,66.1873,10813.0
2023-08-31 15:05:00,70.38,70.44,70.37,70.43,6844.0,66.1873,66.2437,66.1779,66.2343,6844.0
2023-08-31 15:10:00,70.44,70.52,70.43,70.47,4778.0,66.2437,66.319,66.2343,66.272,4778.0
2023-08-31 15:15:00,70.45,70.48,70.42,70.47,4488.0,66.2532,66.2814,66.2249,66.272,4488.0
2023-08-31 15:20:00,70.46,70.56,70.46,70.53,5740.0,66.2626,66.3566,66.2626,66.3284,5740.0
2023-08-31 15:25:00,70.52,70.61,70.51,70.54,10767.0,66.319,66.4036,66.3096,66.3378,10767.0
2023-08-31 15:30:00,70.55,70.63,70.55,70.56,10467.0,66.3472,66.4224,66.3472,66.3566,10467.0
2023-08-31 15:35:00,70.54,70.59,70.49,70.57,24435.0,66.3378,66.3848,66.2908,66.366,24435.0
2023-08-31 15:40:00,70.58,70.7,70.56,70.7,22695.0,66.3754,66.4883,66.3566,66.4883,22695.0
2023-08-31 15:45:00,70.7,70.81,70.7,70.8,32382.0,66.4883,66.5917,66.4883,66.5823,32382.0
2023-08-31 15:50:00,70.82,70.96,70.78,70.9,90744.0,66.6011,66.7328,66.5635,66.6763,90744.0
2023-08-31 15:55:00,70.9,70.9,70.76,70.76,141245.0,66.6763,66.6763,66.5447,66.5447,141245.0
2023-09-01 09:30:00,71.5,71.5,70.76,70.86,34366.0,67.2406,67.2406,66.5447,66.6387,34366.0
2023-09-01 09:35:00,70.91,71.43,70.85,71.25,23564.0,66.6857,67.1748,66.6293,67.0055,23564.0
2023-09-01 09:40:00,71.25,71.6,71.21,71.54,25601.0,67.0055,67.3346,66.9679,67.2782,25601.0
2023-09-01 09:45:00,71.47,71.51,71.11,71.23,36326.0,67.2124,67.25,66.8738,66.9867,36326.0
2023-09-01 09:50:00,71.22,71.45,71.21,71.32,27901.0,66.9773,67.1936,66.9679,67.0713,27901.0
2023-09-01 09:55:00,71.31,71.41,71.25,71.35,12837.0,67.0619,67.156,67.0055,67.0995,12837.0
2023-09-01 10:00:00,71.33,71.48,71.12,71.48,27872.0,67.0807,67.2218,66.8832,67.2218,27872.0
2023-09-01 10:05:00,71.48,71.53,71.37,71.41,17209.0,67.2218,67.2688,67.1183,67.156,17209.0
2023-09-01 10:10:00,71.39,71.58,71.39,71.5,10685.0,67.1372,67.3158,67.1372,67.2406,10685.0
2023-09-01 10:15:00,71.5,71.59,71.46,71.58,16726.0,67.2406,67.3252,67.203,67.3158,16726.0
2023-09-01 10:20:00,71.61,71.63,71.51,71.56,9801.0,67.344,67.3629,67.25,67.297,9801.0
2023-09-01 10:25:00,71.53,71.68,71.49,71.68,14961.0,67.2688,67.4099,67.2312,67.4099,14961.0
2023-09-01 10:30:00,71.7,71.78,71.61,71.67,15566.0,67.4287,67.5039,67.344,67.4005,15566.0
2023-09-01 10:35:00,71.65,71.87,71.63,71.78,22312.0,67.3817,67.5886,67.3629,67.5039,22312.0
2023-09-01 10:40:00,71.8,72.04,71.78,72.0,38759.0,67.5227,67.7484,67.5039,67.7108,38759.0
2023-09-01 10:45:00,72.04,72.27,71.99,72.25,45360.0,67.7484,67.9647,67.7014,67.9459,45360.0
2023-09-01 10:50:00,72.21,72.33,72.07,72.29,42371.0,67.9083,68.0212,67.7766,67.9835,42371.0
2023-09-01 10:55:00,72.28,72.31,72.01,72.1,68048.0,67.9741,68.0023,67.7202,67.8049,68048.0
2023-09-01 11:00:00,72.12,72.27,71.98,72.24,30315.0,67.8237,67.9647,67.692,67.9365,30315.0
2023-09-01 11:05:00,72.23,72.38,72.16,72.27,29819.0,67.9271,68.0682,67.8613,67.9647,29819.0
2023-09-01 11:10:00,72.31,72.34,72.23,72.28,19835.0,68.0023,68.0306,67.9271,67.9741,19835.0
2023-09-01 11:15:00,72.32,72.54,72.31,72.52,56952.0,68.0118,68.2186,68.0023,68.1998,56952.0
2023-09-01 11:20:00,72.53,72.56,72.39,72.51,18899.0,68.2092,68.2375,68.0776,68.1904,18899.0
2023-09-01 11:25:00,72.53,72.53,72.43,72.45,16001.0,68.2092,68.2092,68.1152,68.134,16001.0
2023-09-01 11:30:00,72.47,73.0,72.28,72.66,281606.0,68.1528,68.6512,67.9741,68.3315,281606.0
2023-09-01 11:35:00,72.62,72.71,72.47,72.63,65360.0,68.2939,68.3785,68.1528,68.3033,65360.0
2023-09-01 11:40:00,72.64,73.09,72.64,72.87,56448.0,68.3127,68.7359,68.3127,68.529,56448.0
2023-09-01 11:45:00,72.84,73.12,72.58,73.08,66620.0,68.5008,68.7641,68.2563,68.7265,66620.0
2023-09-01 11:50:00,73.05,73.32,72.93,73.31,48340.0,68.6983,68.9522,68.5854,68.9428,48340.0
2023-09-01 11:55:00,73.28,73.46,73.09,73.44,42849.0,68.9146,69.0838,68.7359,69.065,42849.0
2023-09-01 12:00:00,73.44,73.57,73.4,73.49,45053.0,69.065,69.1873,69.0274,69.1121,45053.0
2023-09-01 12:05:00,73.48,74.15,73.44,74.13,79211.0,69.1026,69.7327,69.065,69.7139,79211.0
2023-09-01 12:10:00,74.11,74.51,73.85,73.92,146844.0,69.6951,70.0713,69.4506,69.5164,146844.0
2023-09-01 12:15:00,73.91,74.25,73.86,73.98,110727.0,69.507,69.8268,69.46,69.5729,110727.0
2023-09-01 12:20:00,73.98,74.2,73.73,74.11,96429.0,69.5729,69.7798,69.3378,69.6951,96429.0
2023-09-01 12:25:00,74.1,74.12,73.84,74.05,35344.0,69.6857,69.7045,69.4412,69.6387,35344.0
2023-09-01 12:30:00,74.07,74.23,73.99,74.1,30733.0,69.6575,69.808,69.5823,69.6857,30733.0
2023-09-01 12:35:00,74.1,74.16,73.65,73.86,63055.0,69.6857,69.7421,69.2625,69.46,63055.0
2023-09-01 12:40:00,73.84,74.04,73.58,73.81,61372.0,69.4412,69.6293,69.1967,69.413,61372.0
2023-09-01 12:45:00,73.81,73.87,73.63,73.72,25987.0,69.413,69.4694,69.2437,69.3284,25987.0
2023-09-01 12:50:00,73.73,73.73,73.49,73.63,21145.0,69.3378,69.3378,69.1121,69.2437,21145.0
2023-09-01 12:55:00,73.65,73.84,73.64,73.76,20273.0,69.2625,69.4412,69.2531,69.366,20273.0
2023-09-01 13:00:00,73.75,73.75,73.6,73.64,12311.0,69.3566,69.3566,69.2155,69.2531,12311.0
2023-09-01 13:05:00,73.65,73.7,73.53,73.56,15426.0,69.2625,69.3095,69.1497,69.1779,15426.0
2023-09-01 13:10:00,73.61,73.69,73.26,73.3,42248.0,69.2249,69.3001,68.8958,68.9334,42248.0
2023-09-01 13:15:00,73.31,73.65,73.31,73.57,18688.0,68.9428,69.2625,68.9428,69.1873,18688.0
2023-09-01 13:20:00,73.59,73.69,73.59,73.6,12333.0,69.2061,69.3001,69.2061,69.2155,12333.0
2023-09-01 13:25:00,73.59,73.62,73.5,73.5,11927.0,69.2061,69.2343,69.1215,69.1215,11927.0
2023-09-01 13:30:00,73.5,73.7,73.49,73.7,14973.0,69.1215,69.3095,69.1121,69.3095,14973.0
2023-09-01 13:35:00,73.7,73.88,73.66,73.75,29889.0,69.3095,69.4788,69.2719,69.3566,29889.0
2023-09-01 13:40:00,73.75,73.75,73.48,73.55,13777.0,69.3566,69.3566,69.1026,69.1685,13777.0
2023-09-01 13:45:00,73.56,73.64,73.48,73.5,12086.0,69.1779,69.2531,69.1026,69.1215,12086.0
2023-09-01 13:50:00,73.49,73.57,73.39,73.49,17603.0,69.1121,69.1873,69.018,69.1121,17603.0
2023-09-01 13:55:00,73.46,73.62,73.41,73.54,14827.0,69.0838,69.2343,69.0368,69.1591,14827.0
2023-09-01 14:00:00,73.53,73.63,73.47,73.54,11445.0,69.1497,69.2437,69.0932,69.1591,11445.0
2023-09-01 14:05:00,73.53,73.62,73.51,73.53,15438.0,69.1497,69.2343,69.1309,69.1497,15438.0
2023-09-01 14:10:00,73.52,73.57,73.3,73.37,20798.0,69.1403,69.1873,68.9334,68.9992,20798.0
2023-09-01 14:15:00,73.37,73.56,73.3,73.38,26338.0,68.9992,69.1779,68.9334,69.0086,26338.0
2023-09-01 14:20:00,73.37,73.44,73.34,73.4,13844.0,68.9992,69.065,68.971,69.0274,13844.0
2023-09-01 14:25:00,73.4,73.44,73.2,73.28,13534.0,69.0274,69.065,68.8393,68.9146,13534.0
2023-09-01 14:30:00,73.28,73.29,73.21,73.21,14330.0,68.9146,68.924,68.8487,68.8487,14330.0
2023-09-01 14:35:00,73.21,73.21,73.02,73.09,16289.0,68.8487,68.8487,68.6701,68.7359,16289.0
2023-09-01 14:40:00,73.09,73.21,73.06,73.2,16550.0,68.7359,68.8487,68.7077,68.8393,16550.0
2023-09-01 14:45:00,73.2,73.43,73.2,73.4,19353.0,68.8393,69.0556,68.8393,69.0274,19353.0
2023-09-01 14:50:00,73.4,73.48,73.39,73.47,8070.0,69.0274,69.1026,69.018,69.0932,8070.0
2023-09-01 14:55:00,73.47,73.54,73.45,73.53,11102.0,69.0932,69.1591,69.0744,69.1497,11102.0
2023-09-01 15:00:00,73.53,73.55,73.46,73.5,14449.0,69.1497,69.1685,69.0838,69.1215,14449.0
2023-09-01 15:05:00,73.49,73.49,73.36,73.36,15418.0,69.1121,69.1121,68.9898,68.9898,15418.0
2023-09-01 15:10:00,73.34,73.39,73.27,73.34,18639.0,68.971,69.018,68.9052,68.971,18639.0
2023-09-01 15:15:00,73.34,73.39,73.24,73.37,16799.0,68.971,69.018,68.8769,68.9992,16799.0
2023-09-01 15:20:00,73.36,73.41,73.36,73.37,12056.0,68.9898,69.0368,68.9898,68.9992,12056.0
2023-09-01 15:25:00,73.38,73.5,73.37,73.49,21379.0,69.0086,69.1215,68.9992,69.1121,21379.0
2023-09-01 15:30:00,73.49,73.52,73.33,73.44,34506.0,69.1121,69.1403,68.9616,69.065,34506.0
2023-09-01 15:35:00,73.44,73.45,73.28,73.33,30057.0,69.065,69.0744,68.9146,68.9616,30057.0
2023-09-01 15:40:00,73.33,73.37,73.3,73.3,34567.0,68.9616,68.9992,68.9334,68.9334,34567.0
2023-09-01 15:45:00,73.31,73.34,73.17,73.32,36578.0,68.9428,68.971,68.8111,68.9522,36578.0
2023-09-01 15:50:00,73.32,73.56,73.22,73.55,70154.0,68.9522,69.1779,68.8581,69.1685,70154.0
2023-09-01 15:55:00,73.56,73.74,73.54,73.71,254580.0,69.1779,69.3472,69.1591,69.3189,254580.0
2023-09-05 09:30:00,73.05,73.14,72.17,73.03,133070.0,68.6983,68.7829,67.8707,68.6795,133070.0
2023-09-05 09:35:00,72.97,73.15,72.89,73.13,19158.0,68.623,68.7923,68.5478,68.7735,19158.0
2023-09-05 09:40:00,73.14,73.26,73.04,73.11,18441.0,68.7829,68.8958,68.6889,68.7547,18441.0
2023-09-05 09:45:00,73.14,73.29,72.88,73.03,37727.0,68.7829,68.924,68.5384,68.6795,37727.0
2023-09-05 09:50:00,73.04,73.13,72.98,73.0,20559.0,68.6889,68.7735,68.6324,68.6512,20559.0
2023-09-05 09:55:00,73.0,73.01,72.87,72.96,20445.0,68.6512,68.6606,68.529,68.6136,20445.0
2023-09-05 10:00:00,72.98,73.05,72.93,72.96,46562.0,68.6324,68.6983,68.5854,68.6136,46562.0
2023-09-05 10:05:00,72.94,73.07,72.82,73.07,79093.0,68.5948,68.7171,68.482,68.7171,79093.0
2023-09-05 10:10:00,73.09,73.41,73.05,73.41,13594.0,68.7359,69.0368,68.6983,69.0368,13594.0
2023-09-05 10:15:00,73.39,73.67,73.33,73.64,15318.0,69.018,69.2813,68.9616,69.2531,15318.0
2023-09-05 10:20:00,73.64,73.67,73.41,73.67,9303.0,69.2531,69.2813,69.0368,69.2813,9303.0
2023-09-05 10:25:00,73.66,73.82,73.65,73.82,30876.0,69.2719,69.4224,69.2625,69.4224,30876.0
2023-09-05 10:30:00,73.81,73.85,73.68,73.81,21627.0,69.413,69.4506,69.2907,69.413,21627.0
2023-09-05 10:35:00,73.8,73.8,73.7,73.8,10148.0,69.4036,69.4036,69.3095,69.4036,10148.0
2023-09-05 10:40:00,73.8,73.8,73.64,73.72,30414.0,69.4036,69.4036,69.2531,69.3284,30414.0
2023-09-05 10:45:00,73.72,73.75,73.49,73.68,19031.0,69.3284,69.3566,69.1121,69.2907,19031.0
2023-09-05 10:50:00,73.68,73.88,73.67,73.77,28532.0,69.2907,69.4788,69.2813,69.3754,28532.0
2023-09-05 10:55:00,73.76,73.76,73.34,73.46,24593.0,69.366,69.366,68.971,69.0838,24593.0
2023-09-05 11:00:00,73.48,73.67,73.42,73.64,18894.0,69.1026,69.2813,69.0462,69.2531,18894.0
2023-09-05 11:05:00,73.66,73.89,73.65,73.85,20866.0,69.2719,69.4882,69.2625,69.4506,20866.0
2023-09-05 11:10:00,73.85,73.96,73.81,73.91,8700.0,69.4506,69.5541,69.413,69.507,8700.0
2023-09-05 11:15:00,73.92,73.99,73.71,73.71,10656.0,69.5164,69.5823,69.3189,69.3189,10656.0
2023-09-05 11:20:00,73.66,73.69,73.42,73.6,9321.0,69.2719,69.3001,69.0462,69.2155,9321.0
2023-09-05 11:25:00,73.62,73.77,73.59,73.71,9630.0,69.2343,69.3754,69.2061,69.3189,9630.0
2023-09-05 11:30:00,73.74,73.79,73.65,73.77,11176.0,69.3472,69.3942,69.2625,69.3754,11176.0
2023-09-05 11:35:00,73.79,73.87,73.7,73.82,6617.0,69.3942,69.4694,69.3095,69.4224,6617.0
2023-09-05 11:40:00,73.83,73.83,73.51,73.51,10611.0,69.4318,69.4318,69.1309,69.1309,10611.0
2023-09-05 11:45:00,73.49,73.53,73.41,73.48,49373.0,69.1121,69.1497,69.0368,69.1026,49373.0
2023-09-05 11:50:00,73.48,73.55,73.23,73.3,11836.0,69.1026,69.1685,68.8675,68.9334,11836.0
2023-09-05 11:55:00,73.29,73.46,73.26,73.46,34621.0,68.924,69.0838,68.8958,69.0838,34621.0
2023-09-05 12:00:00,73.45,73.72,73.45,73.63,12227.0,69.0744,69.3284,69.0744,69.2437,12227.0
2023-09-05 12:05:00,73.65,73.75,73.55,73.75,10498.0,69.2625,69.3566,69.1685,69.3566,10498.0
2023-09-05 12:10:00,73.76,73.78,73.73,73.76,6190.0,69.366,69.3848,69.3378,69.366,6190.0
2023-09-05 12:15:00,73.73,73.83,73.68,73.68,8899.0,69.3378,69.4318,69.2907,69.2907,8899.0
2023-09-05 12:20:00,73.67,73.7,73.53,73.53,4712.0,69.2813,69.3095,69.1497,69.1497,4712.0
2023-09-05 12:25:00,73.55,73.57,73.45,73.47,3520.0,69.1685,69.1873,69.0744,69.0932,3520.0
2023-09-05 12:30:00,73.49,73.69,73.47,73.67,8134.0,69.1121,69.3001,69.0932,69.2813,8134.0
2023-09-05 12:35:00,73.67,73.68,73.53,73.53,5764.0,69.2813,69.2907,69.1497,69.1497,5764.0
2023-09-05 12:40:00,73.54,73.64,73.53,73.59,7289.0,69.1591,69.2531,69.1497,69.2061,7289.0
2023-09-05 12:45:00,73.58,73.66,73.57,73.64,5824.0,69.1967,69.2719,69.1873,69.2531,5824.0
2023-09-05 12:50:00,73.64,73.64,73.52,73.59,10949.0,69.2531,69.2531,69.1403,69.2061,10949.0
2023-09-05 12:55:00,73.59,73.61,73.46,73.52,3736.0,69.2061,69.2249,69.0838,69.1403,3736.0
2023-09-05 13:00:00,73.52,73.69,73.48,73.69,12288.0,69.1403,69.3001,69.1026,69.3001,12288.0
2023-09-05 13:05:00,73.68,73.74,73.6,73.6,25979.0,69.2907,69.3472,69.2155,69.2155,25979.0
2023-09-05 13:10:00,73.57,74.04,70.51,71.44,736399.0,69.1873,69.6293,66.3096,67.1842,736399.0
2023-09-05 13:15:00,71.42,71.5,69.78,70.32,382635.0,67.1654,67.2406,65.6231,66.1309,382635.0
2023-09-05 13:20:00,70.23,71.24,69.67,69.69,357319.0,66.0463,66.9961,65.5196,65.5384,357319.0
2023-09-05 13:25:00,69.71,70.72,69.5,70.4,246436.0,65.5572,66.5071,65.3597,66.2061,246436.0
2023-09-05 13:30:00,70.4,71.06,70.39,70.59,93999.0,66.2061,66.8268,66.1967,66.3848,93999.0
2023-09-05 13:35:00,70.58,71.09,70.53,70.81,44279.0,66.3754,66.855,66.3284,66.5917,44279.0
2023-09-05 13:40:00,70.89,71.3,70.89,71.06,31655.0,66.6669,67.0525,66.6669,66.8268,31655.0
2023-09-05 13:45:00,71.06,71.33,70.96,71.1,41810.0,66.8268,67.0807,66.7328,66.8644,41810.0
2023-09-05 13:50:00,71.08,71.38,70.81,71.38,51787.0,66.8456,67.1277,66.5917,67.1277,51787.0
2023-09-05 13:55:00,71.36,71.36,71.07,71.17,17593.0,67.1089,67.1089,66.8362,66.9303,17593.0
2023-09-05 14:00:00,71.13,71.16,70.8,71.0,29576.0,66.8926,66.9209,66.5823,66.7704,29576.0
2023-09-05 14:05:00,71.01,71.34,71.01,71.31,17193.0,66.7798,67.0901,66.7798,67.0619,17193.0
2023-09-05 14:10:00,71.31,71.48,71.2,71.34,68681.0,67.0619,67.2218,66.9585,67.0901,68681.0
2023-09-05 14:15:00,71.35,71.5,71.31,71.38,17127.0,67.0995,67.2406,67.0619,67.1277,17127.0
2023-09-05 14:20:00,71.42,71.65,71.41,71.64,27617.0,67.1654,67.3817,67.156,67.3723,27617.0
2023-09-05 14:25:00,71.6,71.63,71.5,71.62,18203.0,67.3346,67.3629,67.2406,67.3535,18203.0
2023-09-05 14:30:00,71.62,71.62,71.46,71.58,22158.0,67.3535,67.3535,67.203,67.3158,22158.0
2023-09-05 14:35:00,71.6,71.95,71.6,71.67,64410.0,67.3346,67.6638,67.3346,67.4005,64410.0
2023-09-05 14:40:00,71.7,71.72,71.52,71.54,42213.0,67.4287,67.4475,67.2594,67.2782,42213.0
2023-09-05 14:45:00,71.54,71.6,71.48,71.58,13480.0,67.2782,67.3346,67.2218,67.3158,13480.0
2023-09-05 14:50:00,71.6,71.78,71.6,71.78,14536.0,67.3346,67.5039,67.3346,67.5039,14536.0
2023-09-05 14:55:00,71.78,71.87,71.68,71.85,17700.0,67.5039,67.5886,67.4099,67.5698,17700.0
2023-09-05 15:00:00,71.86,71.86,71.58,71.61,23513.0,67.5792,67.5792,67.3158,67.344,23513.0
2023-09-05 15:05:00,71.63,71.63,71.21,71.22,54892.0,67.3629,67.3629,66.9679,66.9773,54892.0
2023-09-05 15:10:00,71.27,71.28,71.06,71.13,22843.0,67.0243,67.0337,66.8268,66.8926,22843.0
2023-09-05 15:15:00,71.13,71.24,71.04,71.14,16773.0,66.8926,66.9961,66.808,66.902,16773.0
2023-09-05 15:20:00,71.15,71.26,71.13,71.23,12381.0,66.9115,67.0149,66.8926,66.9867,12381.0
2023-09-05 15:25:00,71.23,71.25,70.96,71.04,21636.0,66.9867,67.0055,66.7328,66.808,21636.0
2023-09-05 15:30:00,71.02,71.06,70.91,70.97,21815.0,66.7892,66.8268,66.6857,66.7422,21815.0
2023-09-05 15:35:00,70.97,71.41,70.93,71.38,30109.0,66.7422,67.156,66.7046,67.1277,30109.0
2023-09-05 15:40:00,71.41,71.47,71.31,71.33,36285.0,67.156,67.2124,67.0619,67.0807,36285.0
2023-09-05 15:45:00,71.33,71.33,70.94,70.95,50972.0,67.0807,67.0807,66.714,66.7234,50972.0
2023-09-05 15:50:00,70.95,71.04,70.76,70.9,63680.0,66.7234,66.808,66.5447,66.6763,63680.0
2023-09-05 15:55:00,70.9,70.97,70.8,70.88,156481.0,66.6763,66.7422,66.5823,66.6575,156481.0
2023-09-06 09:30:00,70.41,70.56,70.0,70.38,49520.0,66.2155,66.3566,65.83,66.1873,49520.0
2023-09-06 09:35:00,70.37,70.73,70.29,70.62,88794.0,66.1779,66.5165,66.1027,66.413,88794.0
2023-09-06 09:40:00,70.67,71.09,70.66,70.78,53675.0,66.46,66.855,66.4506,66.5635,53675.0
2023-09-06 09:45:00,70.78,71.03,70.77,70.89,37946.0,66.5635,66.7986,66.5541,66.6669,37946.0
2023-09-06 09:50:00,70.94,71.03,70.82,70.91,44459.0,66.714,66.7986,66.6011,66.6857,44459.0
2023-09-06 09:55:00,70.9,70.95,70.72,70.94,53920.0,66.6763,66.7234,66.5071,66.714,53920.0
2023-09-06 10:00:00,70.93,70.98,70.74,70.94,33819.0,66.7046,66.7516,66.5259,66.714,33819.0
2023-09-06 10:05:00,70.94,71.2,70.75,71.17,36364.0,66.714,66.9585,66.5353,66.9303,36364.0
2023-09-06 10:10:00,71.15,71.44,71.13,71.44,21536.0,66.9115,67.1842,66.8926,67.1842,21536.0
2023-09-06 10:15:00,71.46,71.5,71.0,71.5,46679.0,67.203,67.2406,66.7704,67.2406,46679.0
2023-09-06 10:20:00,71.5,71.5,71.14,71.14,18703.0,67.2406,67.2406,66.902,66.902,18703.0
2023-09-06 10:25:00,71.08,71.19,71.03,71.09,16698.0,66.8456,66.9491,66.7986,66.855,16698.0
2023-09-06 10:30:00,71.09,71.19,71.07,71.17,13259.0,66.855,66.9491,66.8362,66.9303,13259.0
2023-09-06 10:35:00,71.19,71.19,70.96,70.96,10121.0,66.9491,66.9491,66.7328,66.7328,10121.0
2023-09-06 10:40:00,70.99,71.0,70.72,70.73,12655.0,66.761,66.7704,66.5071,66.5165,12655.0
2023-09-06 10:45:00,70.72,70.74,70.33,70.39,12582.0,66.5071,66.5259,66.1403,66.1967,12582.0
2023-09-06 10:50:00,70.39,70.55,70.21,70.55,86903.0,66.1967,66.3472,66.0274,66.3472,86903.0
2023-09-06 10:55:00,70.58,70.79,70.47,70.76,17570.0,66.3754,66.5729,66.272,66.5447,17570.0
2023-09-06 11:00:00,70.76,71.04,70.7,71.04,20354.0,66.5447,66.808,66.4883,66.808,20354.0
2023-09-06 11:05:00,71.06,71.06,70.96,71.01,11704.0,66.8268,66.8268,66.7328,66.7798,11704.0
2023-09-06 11:10:00,71.02,71.03,70.73,70.99,45169.0,66.7892,66.7986,66.5165,66.761,45169.0
2023-09-06 11:15:00,71.04,71.21,70.87,71.04,68314.0,66.808,66.9679,66.6481,66.808,68314.0
2023-09-06 11:20:00,71.05,71.2,71.05,71.07,5988.0,66.8174,66.9585,66.8174,66.8362,5988.0
2023-09-06 11:25:00,71.11,71.15,70.92,70.92,6300.0,66.8738,66.9115,66.6952,66.6952,6300.0
2023-09-06 11:30:00,70.9,70.98,70.8,70.8,12407.0,66.6763,66.7516,66.5823,66.5823,12407.0
2023-09-06 11:35:00,70.79,71.02,70.79,70.98,20474.0,66.5729,66.7892,66.5729,66.7516,20474.0
2023-09-06 11:40:00,70.98,71.23,70.97,71.22,10536.0,66.7516,66.9867,66.7422,66.9773,10536.0
2023-09-06 11:45:00,71.21,71.39,71.17,71.28,9337.0,66.9679,67.1372,66.9303,67.0337,9337.0
2023-09-06 11:50:00,71.32,71.39,71.27,71.27,8210.0,67.0713,67.1372,67.0243,67.0243,8210.0
2023-09-06 11:55:00,71.28,71.35,71.24,71.28,5000.0,67.0337,67.0995,66.9961,67.0337,5000.0
2023-09-06 12:00:00,71.25,71.25,71.04,71.04,10977.0,67.0055,67.0055,66.808,66.808,10977.0
2023-09-06 12:05:00,71.03,71.07,70.92,70.98,9408.0,66.7986,66.8362,66.6952,66.7516,9408.0
2023-09-06 12:10:00,70.98,71.23,70.98,71.19,7410.0,66.7516,66.9867,66.7516,66.9491,7410.0
2023-09-06 12:15:00,71.19,71.2,71.0,71.02,15567.0,66.9491,66.9585,66.7704,66.7892,15567.0
2023-09-06 12:20:00,71.02,71.03,70.81,70.85,7390.0,66.7892,66.7986,66.5917,66.6293,7390.0
2023-09-06 12:25:00,70.86,71.02,70.85,70.89,7316.0,66.6387,66.7892,66.6293,66.6669,7316.0
2023-09-06 12:30:00,70.88,71.03,70.82,71.02,7460.0,66.6575,66.7986,66.6011,66.7892,7460.0
2023-09-06 12:35:00,71.02,71.1,70.99,71.09,8302.0,66.7892,66.8644,66.761,66.855,8302.0
2023-09-06 12:40:00,71.1,71.12,70.93,71.04,14833.0,66.8644,66.8832,66.7046,66.808,14833.0
2023-09-06 12:45:00,71.03,71.04,70.84,70.95,5893.0,66.7986,66.808,66.6199,66.7234,5893.0
2023-09-06 12:50:00,70.95,71.12,70.89,70.97,38474.0,66.7234,66.8832,66.6669,66.7422,38474.0
2023-09-06 12:55:00,70.95,71.09,70.91,71.08,16560.0,66.7234,66.855,66.6857,66.8456,16560.0
2023-09-06 13:00:00,71.1,71.35,71.02,71.34,26947.0,66.8644,67.0995,66.7892,67.0901,26947.0
2023-09-06 13:05:00,71.32,71.43,71.32,71.35,16452.0,67.0713,67.1748,67.0713,67.0995,16452.0
2023-09-06 13:10:00,71.35,71.53,71.35,71.5,31413.0,67.0995,67.2688,67.0995,67.2406,31413.0
2023-09-06 13:15:00,71.5,71.69,71.48,71.6,17074.0,67.2406,67.4193,67.2218,67.3346,17074.0
2023-09-06 13:20:00,71.59,71.65,71.59,71.65,8853.0,67.3252,67.3817,67.3252,67.3817,8853.0
2023-09-06 13:25:00,71.65,71.65,71.58,71.6,12587.0,67.3817,67.3817,67.3158,67.3346,12587.0
2023-09-06 13:30:00,71.6,71.62,71.58,71.59,27480.0,67.3346,67.3535,67.3158,67.3252,27480.0
2023-09-06 13:35:00,71.58,71.7,71.54,71.67,21851.0,67.3158,67.4287,67.2782,67.4005,21851.0
2023-09-06 13:40:00,71.66,71.68,71.54,71.65,10036.0,67.3911,67.4099,67.2782,67.3817,10036.0
2023-09-06 13:45:00,71.63,71.64,71.57,71.59,10380.0,67.3629,67.3723,67.3064,67.3252,10380.0
2023-09-06 13:50:00,71.61,71.66,71.47,71.53,20986.0,67.344,67.3911,67.2124,67.2688,20986.0
2023-09-06 13:55:00,71.53,71.76,71.51,71.7,12871.0,67.2688,67.4851,67.25,67.4287,12871.0
2023-09-06 14:00:00,71.73,71.73,71.63,71.67,7451.0,67.4569,67.4569,67.3629,67.4005,7451.0
2023-09-06 14:05:00,71.65,71.71,71.64,71.69,9926.0,67.3817,67.4381,67.3723,67.4193,9926.0
2023-09-06 14:10:00,71.64,71.66,71.53,71.53,6472.0,67.3723,67.3911,67.2688,67.2688,6472.0
2023-09-06 14:15:00,71.53,71.62,71.51,71.61,6094.0,67.2688,67.3535,67.25,67.344,6094.0
2023-09-06 14:20:00,71.63,71.63,71.47,71.47,8894.0,67.3629,67.3629,67.2124,67.2124,8894.0
2023-09-06 14:25:00,71.48,71.73,71.46,71.69,14127.0,67.2218,67.4569,67.203,67.4193,14127.0
2023-09-06 14:30:00,71.66,71.75,71.64,71.64,10566.0,67.3911,67.4757,67.3723,67.3723,10566.0
2023-09-06 14:35:00,71.66,71.74,71.66,71.69,59315.0,67.3911,67.4663,67.3911,67.4193,59315.0
2023-09-06 14:40:00,71.66,71.66,71.43,71.5,11512.0,67.3911,67.3911,67.1748,67.2406,11512.0
2023-09-06 14:45:00,71.48,71.51,71.24,71.24,8762.0,67.2218,67.25,66.9961,66.9961,8762.0
2023-09-06 14:50:00,71.25,71.32,71.22,71.27,10043.0,67.0055,67.0713,66.9773,67.0243,10043.0
2023-09-06 14:55:00,71.27,71.32,71.14,71.25,31921.0,67.0243,67.0713,66.902,67.0055,31921.0
2023-09-06 15:00:00,71.28,71.3,71.07,71.07,6802.0,67.0337,67.0525,66.8362,66.8362,6802.0
2023-09-06 15:05:00,71.05,71.06,70.98,71.03,5464.0,66.8174,66.8268,66.7516,66.7986,5464.0
2023-09-06 15:10:00,71.03,71.13,71.02,71.12,11284.0,66.7986,66.8926,66.7892,66.8832,11284.0
2023-09-06 15:15:00,71.14,71.29,71.12,71.29,6896.0,66.902,67.0431,66.8832,67.0431,6896.0
2023-09-06 15:20:00,71.28,71.31,71.18,71.23,9005.0,67.0337,67.0619,66.9397,66.9867,9005.0
2023-09-06 15:25:00,71.24,71.36,71.23,71.36,10709.0,66.9961,67.1089,66.9867,67.1089,10709.0
2023-09-06 15:30:00,71.36,71.46,71.29,71.31,14074.0,67.1089,67.203,67.0431,67.0619,14074.0
2023-09-06 15:35:00,71.31,71.39,71.21,71.22,11280.0,67.0619,67.1372,66.9679,66.9773,11280.0
2023-09-06 15:40:00,71.23,71.3,71.16,71.25,16587.0,66.9867,67.0525,66.9209,67.0055,16587.0
2023-09-06 15:45:00,71.25,71.3,71.21,71.26,15725.0,67.0055,67.0525,66.9679,67.0149,15725.0
2023-09-06 15:50:00,71.29,71.31,71.19,71.21,56493.0,67.0431,67.0619,66.9491,66.9679,56493.0
2023-09-06 15:55:00,71.21,71.36,71.21,71.24,172147.0,66.9679,67.1089,66.9679,66.9961,172147.0
2023-09-07 09:30:00,67.07,67.48,65.06,65.41,316219.0,63.0745,63.4601,61.1842,61.5134,316219.0
2023-09-07 09:35:00,65.41,65.41,64.22,64.81,378646.0,61.5134,61.5134,60.3943,60.9491,378646.0
2023-09-07 09:40:00,64.73,65.79,64.67,65.09,240905.0,60.8739,61.8708,60.8175,61.2125,240905.0
2023-09-07 09:45:00,65.04,65.65,65.03,65.26,155625.0,61.1654,61.7391,61.156,61.3723,155625.0
2023-09-07 09:50:00,65.28,65.57,64.75,64.75,214570.0,61.3911,61.6639,60.8927,60.8927,214570.0
2023-09-07 09:55:00,64.77,65.02,64.67,64.85,125678.0,60.9115,61.1466,60.8175,60.9868,125678.0
2023-09-07 10:00:00,64.88,64.88,64.37,64.73,146115.0,61.015,61.015,60.5353,60.8739,146115.0
2023-09-07 10:05:00,64.7,65.11,64.61,64.88,149094.0,60.8457,61.2313,60.7611,61.015,149094.0
2023-09-07 10:10:00,64.91,65.35,64.87,65.13,110648.0,61.0432,61.457,61.0056,61.2501,110648.0
2023-09-07 10:15:00,65.15,65.18,64.84,65.17,70737.0,61.2689,61.2971,60.9774,61.2877,70737.0
2023-09-07 10:20:00,65.19,65.33,65.1,65.29,73658.0,61.3065,61.4382,61.2219,61.4005,73658.0
2023-09-07 10:25:00,65.27,65.41,65.1,65.19,60912.0,61.3817,61.5134,61.2219,61.3065,60912.0
2023-09-07 10:30:00,65.21,65.31,65.05,65.14,65855.0,61.3253,61.4194,61.1748,61.2595,65855.0
2023-09-07 10:35:00,65.14,65.31,64.81,65.31,196610.0,61.2595,61.4194,60.9491,61.4194,196610.0
2023-09-07 10:40:00,65.33,65.49,65.21,65.44,94047.0,61.4382,61.5886,61.3253,61.5416,94047.0
2023-09-07 10:45:00,65.41,65.87,65.41,65.77,68087.0,61.5134,61.946,61.5134,61.8519,68087.0
2023-09-07 10:50:00,65.78,66.09,65.72,65.82,85165.0,61.8614,62.1529,61.8049,61.899,85165.0
2023-09-07 10:55:00,65.78,66.3,65.78,66.28,109196.0,61.8614,62.3504,61.8614,62.3316,109196.0
2023-09-07 11:00:00,66.25,66.59,66.23,66.48,129631.0,62.3034,62.6231,62.2845,62.5197,129631.0
2023-09-07 11:05:00,66.43,66.68,66.28,66.35,171398.0,62.4726,62.7077,62.3316,62.3974,171398.0
2023-09-07 11:10:00,66.35,66.52,66.3,66.33,62884.0,62.3974,62.5573,62.3504,62.3786,62884.0
2023-09-07 11:15:00,66.33,66.36,66.2,66.34,87273.0,62.3786,62.4068,62.2563,62.388,87273.0
2023-09-07 11:20:00,66.31,66.43,66.24,66.3,64710.0,62.3598,62.4726,62.2939,62.3504,64710.0
2023-09-07 11:25:00,66.32,66.4,66.21,66.3,57895.0,62.3692,62.4444,62.2657,62.3504,57895.0
2023-09-07 11:30:00,66.3,66.35,66.25,66.33,24773.0,62.3504,62.3974,62.3034,62.3786,24773.0
2023-09-07 11:35:00,66.31,66.62,66.3,66.59,64993.0,62.3598,62.6513,62.3504,62.6231,64993.0
2023-09-07 11:40:00,66.58,66.6,66.37,66.47,43997.0,62.6137,62.6325,62.4162,62.5102,43997.0
2023-09-07 11:45:00,66.44,66.77,66.43,66.59,45016.0,62.482,62.7924,62.4726,62.6231,45016.0
2023-09-07 11:50:00,66.6,66.68,66.48,66.5,87237.0,62.6325,62.7077,62.5197,62.5385,87237.0
2023-09-07 11:55:00,66.5,66.59,66.41,66.52,79037.0,62.5385,62.6231,62.4538,62.5573,79037.0
2023-09-07 12:00:00,66.5,66.5,65.08,65.3,96582.0,62.5385,62.5385,61.2031,61.4099,96582.0
2023-09-07 12:05:00,65.38,65.75,65.22,65.75,63945.0,61.4852,61.8331,61.3347,61.8331,63945.0
2023-09-07 12:10:00,65.76,65.76,65.5,65.53,58315.0,61.8425,61.8425,61.598,61.6262,58315.0
2023-09-07 12:15:00,65.53,65.75,65.52,65.65,53342.0,61.6262,61.8331,61.6168,61.7391,53342.0
2023-09-07 12:20:00,65.6,65.66,65.38,65.63,36680.0,61.6921,61.7485,61.4852,61.7203,36680.0
2023-09-07 12:25:00,65.64,65.81,65.59,65.78,17944.0,61.7297,61.8896,61.6827,61.8614,17944.0
2023-09-07 12:30:00,65.8,65.95,65.68,65.68,17615.0,61.8802,62.0212,61.7673,61.7673,17615.0
2023-09-07 12:35:00,65.65,65.71,65.5,65.53,18425.0,61.7391,61.7955,61.598,61.6262,18425.0
2023-09-07 12:40:00,65.55,65.55,65.31,65.37,16863.0,61.6451,61.6451,61.4194,61.4758,16863.0
2023-09-07 12:45:00,65.37,65.47,65.3,65.42,92826.0,61.4758,61.5698,61.4099,61.5228,92826.0
2023-09-07 12:50:00,65.44,65.55,65.31,65.31,24444.0,61.5416,61.6451,61.4194,61.4194,24444.0
2023-09-07 12:55:00,65.32,65.38,64.99,65.07,83578.0,61.4288,61.4852,61.1184,61.1936,83578.0
2023-09-07 13:00:00,65.06,65.07,64.94,65.0,56340.0,61.1842,61.1936,61.0714,61.1278,56340.0
2023-09-07 13:05:00,65.03,65.2,65.03,65.2,23832.0,61.156,61.3159,61.156,61.3159,23832.0
2023-09-07 13:10:00,65.2,65.25,65.05,65.14,41522.0,61.3159,61.3629,61.1748,61.2595,41522.0
2023-09-07 13:15:00,65.13,65.17,64.89,64.93,32382.0,61.2501,61.2877,61.0244,61.062,32382.0
2023-09-07 13:20:00,64.93,65.11,64.87,64.95,27238.0,61.062,61.2313,61.0056,61.0808,27238.0
2023-09-07 13:25:00,64.94,65.03,64.82,64.9,41439.0,61.0714,61.156,60.9585,61.0338,41439.0
2023-09-07 13:30:00,64.89,64.99,64.88,64.95,41635.0,61.0244,61.1184,61.015,61.0808,41635.0
2023-09-07 13:35:00,64.93,64.94,64.68,64.78,41530.0,61.062,61.0714,60.8269,60.9209,41530.0
2023-09-07 13:40:00,64.79,64.88,64.76,64.84,17713.0,60.9303,61.015,60.9021,60.9774,17713.0
2023-09-07 13:45:00,64.82,64.83,64.68,64.68,15709.0,60.9585,60.9679,60.8269,60.8269,15709.0
2023-09-07 13:50:00,64.7,64.73,64.54,64.66,36439.0,60.8457,60.8739,60.6952,60.8081,36439.0
2023-09-07 13:55:00,64.66,64.68,64.48,64.56,30685.0,60.8081,60.8269,60.6388,60.714,30685.0
2023-09-07 14:00:00,64.54,64.78,64.46,64.76,61987.0,60.6952,60.9209,60.62,60.9021,61987.0
2023-09-07 14:05:00,64.74,64.79,64.53,64.55,43816.0,60.8833,60.9303,60.6858,60.7046,43816.0
2023-09-07 14:10:00,64.54,64.63,64.35,64.44,46813.0,60.6952,60.7799,60.5165,60.6012,46813.0
2023-09-07 14:15:00,64.44,64.44,64.15,64.2,55518.0,60.6012,60.6012,60.3285,60.3755,55518.0
2023-09-07 14:20:00,64.19,64.23,63.9,63.91,68041.0,60.3661,60.4037,60.0933,60.1028,68041.0
2023-09-07 14:25:00,63.91,63.98,63.73,63.9,50729.0,60.1028,60.1686,59.9335,60.0933,50729.0
2023-09-07 14:30:00,63.91,64.09,63.89,64.05,39989.0,60.1028,60.272,60.0839,60.2344,39989.0
2023-09-07 14:35:00,64.07,64.41,64.07,64.19,46342.0,60.2532,60.573,60.2532,60.3661,46342.0
2023-09-07 14:40:00,64.18,64.27,64.07,64.07,55894.0,60.3567,60.4413,60.2532,60.2532,55894.0
2023-09-07 14:45:00,64.08,64.22,64.03,64.2,44056.0,60.2626,60.3943,60.2156,60.3755,44056.0
2023-09-07 14:50:00,64.21,64.66,64.2,64.63,52171.0,60.3849,60.8081,60.3755,60.7799,52171.0
2023-09-07 14:55:00,64.63,64.64,64.3,64.33,62317.0,60.7799,60.7893,60.4695,60.4977,62317.0
2023-09-07 15:00:00,64.33,64.36,64.08,64.3,61163.0,60.4977,60.5259,60.2626,60.4695,61163.0
2023-09-07 15:05:00,64.3,64.3,63.84,63.84,73965.0,60.4695,60.4695,60.0369,60.0369,73965.0
2023-09-07 15:10:00,63.84,64.43,63.75,64.43,118937.0,60.0369,60.5918,59.9523,60.5918,118937.0
2023-09-07 15:15:00,64.42,64.47,63.99,64.09,91614.0,60.5824,60.6294,60.178,60.272,91614.0
2023-09-07 15:20:00,64.07,64.07,63.85,63.94,102355.0,60.2532,60.2532,60.0463,60.131,102355.0
2023-09-07 15:25:00,63.94,63.98,63.74,63.94,87639.0,60.131,60.1686,59.9429,60.131,87639.0
2023-09-07 15:30:00,63.95,64.1,63.85,64.01,116959.0,60.1404,60.2814,60.0463,60.1968,116959.0
2023-09-07 15:35:00,64.0,64.11,63.74,63.91,178873.0,60.1874,60.2908,59.9429,60.1028,178873.0
2023-09-07 15:40:00,63.91,63.92,63.69,63.73,216975.0,60.1028,60.1122,59.8959,59.9335,216975.0
2023-09-07 15:45:00,63.73,63.74,63.53,63.53,283155.0,59.9335,59.9429,59.7454,59.7454,283155.0
2023-09-07 15:50:00,63.54,63.55,63.09,63.23,581038.0,59.7548,59.7642,59.3316,59.4633,581038.0
2023-09-07 15:55:00,63.23,63.5,63.1,63.44,1086238.0,59.4633,59.7172,59.341,59.6608,1086238.0
2023-09-08 09:30:00,63.61,64.1,63.55,63.89,261844.0,59.8206,60.2814,59.7642,60.0839,261844.0
2023-09-08 09:35:00,63.93,64.04,63.41,63.53,111678.0,60.1216,60.225,59.6325,59.7454,111678.0
2023-09-08 09:40:00,63.52,63.78,63.42,63.73,93329.0,59.736,59.9805,59.6419,59.9335,93329.0
2023-09-08 09:45:00,63.74,64.29,63.62,63.92,245755.0,59.9429,60.4601,59.83,60.1122,245755.0
2023-09-08 09:50:00,63.93,64.48,63.93,64.34,203204.0,60.1216,60.6388,60.1216,60.5071,203204.0
2023-09-08 09:55:00,64.35,64.47,64.15,64.4,72033.0,60.5165,60.6294,60.3285,60.5636,72033.0
2023-09-08 10:00:00,64.46,64.64,64.4,64.46,95220.0,60.62,60.7893,60.5636,60.62,95220.0
2023-09-08 10:05:00,64.46,64.49,64.25,64.25,36032.0,60.62,60.6482,60.4225,60.4225,36032.0
2023-09-08 10:10:00,64.25,64.4,64.16,64.34,59672.0,60.4225,60.5636,60.3379,60.5071,59672.0
2023-09-08 10:15:00,64.34,64.49,64.3,64.48,78236.0,60.5071,60.6482,60.4695,60.6388,78236.0
2023-09-08 10:20:00,64.46,64.7,64.42,64.67,58196.0,60.62,60.8457,60.5824,60.8175,58196.0
2023-09-08 10:25:00,64.68,64.97,64.67,64.85,87606.0,60.8269,61.0996,60.8175,60.9868,87606.0
2023-09-08 10:30:00,64.85,65.0,64.68,64.81,98455.0,60.9868,61.1278,60.8269,60.9491,98455.0
2023-09-08 10:35:00,64.78,65.0,64.69,64.98,63347.0,60.9209,61.1278,60.8363,61.109,63347.0
2023-09-08 10:40:00,65.0,65.09,64.65,64.69,84479.0,61.1278,61.2125,60.7987,60.8363,84479.0
2023-09-08 10:45:00,64.67,64.72,64.25,64.41,64164.0,60.8175,60.8645,60.4225,60.573,64164.0
2023-09-08 10:50:00,64.4,64.7,64.4,64.7,43010.0,60.5636,60.8457,60.5636,60.8457,43010.0
2023-09-08 10:55:00,64.7,64.7,64.37,64.4,53714.0,60.8457,60.8457,60.5353,60.5636,53714.0
2023-09-08 11:00:00,64.42,64.42,64.01,64.22,109910.0,60.5824,60.5824,60.1968,60.3943,109910.0
2023-09-08 11:05:00,64.24,64.34,64.05,64.21,245401.0,60.4131,60.5071,60.2344,60.3849,245401.0
2023-09-08 11:10:00,64.2,64.56,64.19,64.5,36913.0,60.3755,60.714,60.3661,60.6576,36913.0
2023-09-08 11:15:00,64.51,64.59,64.47,64.51,21352.0,60.667,60.7422,60.6294,60.667,21352.0
2023-09-08 11:20:00,64.52,64.71,64.52,64.71,55555.0,60.6764,60.8551,60.6764,60.8551,55555.0
2023-09-08 11:25:00,64.74,64.74,64.5,64.5,27809.0,60.8833,60.8833,60.6576,60.6576,27809.0
2023-09-08 11:30:00,64.49,64.53,64.3,64.39,75166.0,60.6482,60.6858,60.4695,60.5542,75166.0
2023-09-08 11:35:00,64.4,64.49,64.22,64.23,55065.0,60.5636,60.6482,60.3943,60.4037,55065.0
2023-09-08 11:40:00,64.23,64.3,64.05,64.29,288845.0,60.4037,60.4695,60.2344,60.4601,288845.0
2023-09-08 11:45:00,64.29,64.4,64.19,64.29,38668.0,60.4601,60.5636,60.3661,60.4601,38668.0
2023-09-08 11:50:00,64.28,64.44,64.28,64.39,15718.0,60.4507,60.6012,60.4507,60.5542,15718.0
2023-09-08 11:55:00,64.39,64.51,64.38,64.51,13228.0,60.5542,60.667,60.5448,60.667,13228.0
2023-09-08 12:00:00,64.52,64.6,64.44,64.51,15916.0,60.6764,60.7516,60.6012,60.667,15916.0
2023-09-08 12:05:00,64.51,64.67,64.51,64.63,16510.0,60.667,60.8175,60.667,60.7799,16510.0
2023-09-08 12:10:00,64.63,64.67,64.62,64.65,11451.0,60.7799,60.8175,60.7705,60.7987,11451.0
2023-09-08 12:15:00,64.66,64.75,64.6,64.6,20758.0,60.8081,60.8927,60.7516,60.7516,20758.0
2023-09-08 12:20:00,64.59,64.74,64.52,64.72,54067.0,60.7422,60.8833,60.6764,60.8645,54067.0
2023-09-08 12:25:00,64.72,64.72,64.5,64.57,17109.0,60.8645,60.8645,60.6576,60.7234,17109.0
2023-09-08 12:30:00,64.56,64.56,64.42,64.42,63735.0,60.714,60.714,60.5824,60.5824,63735.0
2023-09-08 12:35:00,64.41,64.49,64.35,64.48,23113.0,60.573,60.6482,60.5165,60.6388,23113.0
2023-09-08 12:40:00,64.48,64.48,64.42,64.46,22109.0,60.6388,60.6388,60.5824,60.62,22109.0
2023-09-08 12:45:00,64.47,64.5,64.4,64.45,26199.0,60.6294,60.6576,60.5636,60.6106,26199.0
2023-09-08 12:50:00,64.46,64.55,64.41,64.42,89866.0,60.62,60.7046,60.573,60.5824,89866.0
2023-09-08 12:55:00,64.42,64.54,64.41,64.48,19617.0,60.5824,60.6952,60.573,60.6388,19617.0
2023-09-08 13:00:00,64.48,64.5,64.42,64.47,18869.0,60.6388,60.6576,60.5824,60.6294,18869.0
2023-09-08 13:05:00,64.47,64.52,64.44,64.47,24116.0,60.6294,60.6764,60.6012,60.6294,24116.0
2023-09-08 13:10:00,64.45,64.52,64.43,64.48,17366.0,60.6106,60.6764,60.5918,60.6388,17366.0
2023-09-08 13:15:00,64.48,64.55,64.47,64.52,22212.0,60.6388,60.7046,60.6294,60.6764,22212.0
2023-09-08 13:20:00,64.52,64.68,64.49,64.68,18591.0,60.6764,60.8269,60.6482,60.8269,18591.0
2023-09-08 13:25:00,64.66,64.97,64.66,64.91,16292.0,60.8081,61.0996,60.8081,61.0432,16292.0
2023-09-08 13:30:00,64.89,64.94,64.75,64.76,16367.0,61.0244,61.0714,60.8927,60.9021,16367.0
2023-09-08 13:35:00,64.75,64.79,64.73,64.78,11236.0,60.8927,60.9303,60.8739,60.9209,11236.0
2023-09-08 13:40:00,64.78,64.8,64.67,64.74,18598.0,60.9209,60.9397,60.8175,60.8833,18598.0
2023-09-08 13:45:00,64.73,64.78,64.7,64.75,10380.0,60.8739,60.9209,60.8457,60.8927,10380.0
2023-09-08 13:50:00,64.76,64.77,64.55,64.7,14085.0,60.9021,60.9115,60.7046,60.8457,14085.0
2023-09-08 13:55:00,64.7,64.71,64.62,64.65,13063.0,60.8457,60.8551,60.7705,60.7987,13063.0
2023-09-08 14:00:00,64.64,64.7,64.61,64.7,16525.0,60.7893,60.8457,60.7611,60.8457,16525.0
2023-09-08 14:05:00,64.7,64.74,64.64,64.66,20441.0,60.8457,60.8833,60.7893,60.8081,20441.0
2023-09-08 14:10:00,64.67,64.7,64.45,64.55,15647.0,60.8175,60.8457,60.6106,60.7046,15647.0
2023-09-08 14:15:00,64.54,64.61,64.51,64.51,15648.0,60.6952,60.7611,60.667,60.667,15648.0
2023-09-08 14:20:00,64.5,64.66,64.46,64.64,72550.0,60.6576,60.8081,60.62,60.7893,72550.0
2023-09-08 14:25:00,64.66,64.71,64.54,64.69,79711.0,60.8081,60.8551,60.6952,60.8363,79711.0
2023-09-08 14:30:00,64.7,64.74,64.67,64.71,93574.0,60.8457,60.8833,60.8175,60.8551,93574.0
2023-09-08 14:35:00,64.71,64.79,64.69,64.72,25015.0,60.8551,60.9303,60.8363,60.8645,25015.0
2023-09-08 14:40:00,64.72,64.9,64.72,64.8,25572.0,60.8645,61.0338,60.8645,60.9397,25572.0
2023-09-08 14:45:00,64.79,64.8,64.71,64.76,19383.0,60.9303,60.9397,60.8551,60.9021,19383.0
2023-09-08 14:50:00,64.76,64.92,64.74,64.89,67325.0,60.9021,61.0526,60.8833,61.0244,67325.0
2023-09-08 14:55:00,64.9,64.98,64.79,64.81,74395.0,61.0338,61.109,60.9303,60.9491,74395.0
2023-09-08 15:00:00,64.82,64.92,64.81,64.87,25609.0,60.9585,61.0526,60.9491,61.0056,25609.0
2023-09-08 15:05:00,64.88,64.95,64.87,64.92,25211.0,61.015,61.0808,61.0056,61.0526,25211.0
2023-09-08 15:10:00,64.92,65.03,64.92,65.0,32933.0,61.0526,61.156,61.0526,61.1278,32933.0
2023-09-08 15:15:00,64.99,64.99,64.74,64.79,125550.0,61.1184,61.1184,60.8833,60.9303,125550.0
2023-09-08 15:20:00,64.78,64.82,64.7,64.75,29874.0,60.9209,60.9585,60.8457,60.8927,29874.0
2023-09-08 15:25:00,64.74,64.92,64.74,64.92,115429.0,60.8833,61.0526,60.8833,61.0526,115429.0
2023-09-08 15:30:00,64.94,65.14,64.93,65.14,73165.0,61.0714,61.2595,61.062,61.2595,73165.0
2023-09-08 15:35:00,65.13,65.21,64.92,64.95,76535.0,61.2501,61.3253,61.0526,61.0808,76535.0
2023-09-08 15:40:00,64.95,65.04,64.75,64.79,95993.0,61.0808,61.1654,60.8927,60.9303,95993.0
2023-09-08 15:45:00,64.79,65.02,64.79,64.98,57690.0,60.9303,61.1466,60.9303,61.109,57690.0
2023-09-08 15:50:00,64.98,65.28,64.97,65.25,174918.0,61.109,61.3911,61.0996,61.3629,174918.0
2023-09-08 15:55:00,65.24,65.39,65.23,65.37,421289.0,61.3535,61.4946,61.3441,61.4758,421289.0
2023-09-11 09:30:00,65.79,65.79,64.88,64.89,126416.0,61.8708,61.8708,61.015,61.0244,126416.0
2023-09-11 09:35:00,64.89,65.15,64.88,65.08,57783.0,61.0244,61.2689,61.015,61.2031,57783.0
2023-09-11 09:40:00,65.09,65.26,64.95,65.14,30595.0,61.2125,61.3723,61.0808,61.2595,30595.0
2023-09-11 09:45:00,65.11,65.11,64.85,64.89,75137.0,61.2313,61.2313,60.9868,61.0244,75137.0
2023-09-11 09:50:00,64.92,65.1,64.59,64.59,35586.0,61.0526,61.2219,60.7422,60.7422,35586.0
2023-09-11 09:55:00,64.55,64.61,64.04,64.11,176466.0,60.7046,60.7611,60.225,60.2908,176466.0
2023-09-11 10:00:00,64.11,64.11,63.54,63.87,97090.0,60.2908,60.2908,59.7548,60.0651,97090.0
2023-09-11 10:05:00,63.82,63.98,63.78,63.91,51933.0,60.0181,60.1686,59.9805,60.1028,51933.0
2023-09-11 10:10:00,63.91,63.96,63.79,63.8,18485.0,60.1028,60.1498,59.9899,59.9993,18485.0
2023-09-11 10:15:00,63.8,64.05,63.61,63.63,47784.0,59.9993,60.2344,59.8206,59.8394,47784.0
2023-09-11 10:20:00,63.61,63.81,63.41,63.5,114114.0,59.8206,60.0087,59.6325,59.7172,114114.0
2023-09-11 10:25:00,63.5,63.87,63.45,63.83,112061.0,59.7172,60.0651,59.6702,60.0275,112061.0
2023-09-11 10:30:00,63.82,63.95,63.55,63.89,102307.0,60.0181,60.1404,59.7642,60.0839,102307.0
2023-09-11 10:35:00,63.88,64.08,63.83,64.0,77331.0,60.0745,60.2626,60.0275,60.1874,77331.0
2023-09-11 10:40:00,64.0,64.14,63.94,64.11,24887.0,60.1874,60.3191,60.131,60.2908,24887.0
2023-09-11 10:45:00,64.11,64.2,64.08,64.19,12563.0,60.2908,60.3755,60.2626,60.3661,12563.0
2023-09-11 10:50:00,64.2,64.53,64.19,64.44,38931.0,60.3755,60.6858,60.3661,60.6012,38931.0
2023-09-11 10:55:00,64.41,64.52,64.25,64.34,20739.0,60.573,60.6764,60.4225,60.5071,20739.0
2023-09-11 11:00:00,64.34,64.35,64.26,64.26,20450.0,60.5071,60.5165,60.4319,60.4319,20450.0
2023-09-11 11:05:00,64.27,64.35,64.2,64.27,28908.0,60.4413,60.5165,60.3755,60.4413,28908.0
2023-09-11 11:10:00,64.27,64.34,64.21,64.29,20355.0,60.4413,60.5071,60.3849,60.4601,20355.0
2023-09-11 11:15:00,64.3,64.36,64.25,64.28,21169.0,60.4695,60.5259,60.4225,60.4507,21169.0
2023-09-11 11:20:00,64.31,64.36,64.25,64.35,20937.0,60.4789,60.5259,60.4225,60.5165,20937.0
2023-09-11 11:25:00,64.36,64.42,64.33,64.33,23282.0,60.5259,60.5824,60.4977,60.4977,23282.0
2023-09-11 11:30:00,64.3,64.3,64.15,64.15,17986.0,60.4695,60.4695,60.3285,60.3285,17986.0
2023-09-11 11:35:00,64.14,64.24,64.13,64.22,13019.0,60.3191,60.4131,60.3096,60.3943,13019.0
2023-09-11 11:40:00,64.23,64.24,63.97,64.01,23695.0,60.4037,60.4131,60.1592,60.1968,23695.0
2023-09-11 11:45:00,64.02,64.04,63.97,63.97,12428.0,60.2062,60.225,60.1592,60.1592,12428.0
2023-09-11 11:50:00,63.99,64.02,63.93,64.0,11377.0,60.178,60.2062,60.1216,60.1874,11377.0
2023-09-11 11:55:00,64.0,64.05,63.94,64.0,20001.0,60.1874,60.2344,60.131,60.1874,20001.0
2023-09-11 12:00:00,64.01,64.05,63.94,64.02,19435.0,60.1968,60.2344,60.131,60.2062,19435.0
2023-09-11 12:05:00,64.04,64.25,64.04,64.15,84596.0,60.225,60.4225,60.225,60.3285,84596.0
2023-09-11 12:10:00,64.18,64.19,64.08,64.12,8313.0,60.3567,60.3661,60.2626,60.3002,8313.0
2023-09-11 12:15:00,64.11,64.19,64.05,64.09,23262.0,60.2908,60.3661,60.2344,60.272,23262.0
2023-09-11 12:20:00,64.09,64.18,64.06,64.15,11365.0,60.272,60.3567,60.2438,60.3285,11365.0
2023-09-11 12:25:00,64.17,64.23,64.16,64.16,12452.0,60.3473,60.4037,60.3379,60.3379,12452.0
2023-09-11 12:30:00,64.2,64.21,64.13,64.16,8313.0,60.3755,60.3849,60.3096,60.3379,8313.0
2023-09-11 12:35:00,64.17,64.18,64.08,64.1,13412.0,60.3473,60.3567,60.2626,60.2814,13412.0
2023-09-11 12:40:00,64.12,64.15,64.09,64.14,5456.0,60.3002,60.3285,60.272,60.3191,5456.0
2023-09-11 12:45:00,64.14,64.21,64.13,64.18,8051.0,60.3191,60.3849,60.3096,60.3567,8051.0
2023-09-11 12:50:00,64.18,64.18,64.03,64.07,14429.0,60.3567,60.3567,60.2156,60.2532,14429.0
2023-09-11 12:55:00,64.09,64.11,64.02,64.1,5974.0,60.272,60.2908,60.2062,60.2814,5974.0
2023-09-11 13:00:00,64.1,64.2,64.1,64.18,19461.0,60.2814,60.3755,60.2814,60.3567,19461.0
2023-09-11 13:05:00,64.19,64.21,64.07,64.15,15803.0,60.3661,60.3849,60.2532,60.3285,15803.0
2023-09-11 13:10:00,64.15,64.19,64.11,64.17,11946.0,60.3285,60.3661,60.2908,60.3473,11946.0
2023-09-11 13:15:00,64.17,64.2,64.14,64.15,20029.0,60.3473,60.3755,60.3191,60.3285,20029.0
2023-09-11 13:20:00,64.15,64.23,64.15,64.19,12185.0,60.3285,60.4037,60.3285,60.3661,12185.0
2023-09-11 13:25:00,64.18,64.21,64.12,64.2,11483.0,60.3567,60.3849,60.3002,60.3755,11483.0
2023-09-11 13:30:00,64.21,64.24,64.15,64.19,15114.0,60.3849,60.4131,60.3285,60.3661,15114.0
2023-09-11 13:35:00,64.19,64.22,64.18,64.2,16308.0,60.3661,60.3943,60.3567,60.3755,16308.0
2023-09-11 13:40:00,64.2,64.23,64.16,64.19,15117.0,60.3755,60.4037,60.3379,60.3661,15117.0
2023-09-11 13:45:00,64.19,64.21,64.14,64.2,10307.0,60.3661,60.3849,60.3191,60.3755,10307.0
2023-09-11 13:50:00,64.21,64.31,64.2,64.28,9669.0,60.3849,60.4789,60.3755,60.4507,9669.0
2023-09-11 13:55:00,64.28,64.29,64.18,64.2,16656.0,60.4507,60.4601,60.3567,60.3755,16656.0
2023-09-11 14:00:00,64.18,64.18,64.11,64.12,8732.0,60.3567,60.3567,60.2908,60.3002,8732.0
2023-09-11 14:05:00,64.11,64.2,64.1,64.2,8893.0,60.2908,60.3755,60.2814,60.3755,8893.0
2023-09-11 14:10:00,64.18,64.26,64.16,64.26,7147.0,60.3567,60.4319,60.3379,60.4319,7147.0
2023-09-11 14:15:00,64.26,64.35,64.25,64.35,15702.0,60.4319,60.5165,60.4225,60.5165,15702.0
2023-09-11 14:20:00,64.37,64.47,64.33,64.47,11344.0,60.5353,60.6294,60.4977,60.6294,11344.0
2023-09-11 14:25:00,64.47,64.5,64.4,64.42,15913.0,60.6294,60.6576,60.5636,60.5824,15913.0
2023-09-11 14:30:00,64.42,64.46,64.37,64.45,15510.0,60.5824,60.62,60.5353,60.6106,15510.0
2023-09-11 14:35:00,64.45,64.51,64.44,64.46,10943.0,60.6106,60.667,60.6012,60.62,10943.0
2023-09-11 14:40:00,64.47,64.54,64.44,64.5,120694.0,60.6294,60.6952,60.6012,60.6576,120694.0
2023-09-11 14:45:00,64.52,64.58,64.51,64.55,11786.0,60.6764,60.7328,60.667,60.7046,11786.0
2023-09-11 14:50:00,64.55,64.55,64.48,64.52,10098.0,60.7046,60.7046,60.6388,60.6764,10098.0
2023-09-11 14:55:00,64.53,64.63,64.53,64.59,12204.0,60.6858,60.7799,60.6858,60.7422,12204.0
2023-09-11 15:00:00,64.6,64.66,64.53,64.65,18683.0,60.7516,60.8081,60.6858,60.7987,18683.0
2023-09-11 15:05:00,64.66,64.72,64.65,64.7,13326.0,60.8081,60.8645,60.7987,60.8457,13326.0
2023-09-11 15:10:00,64.71,64.71,64.54,64.54,16556.0,60.8551,60.8551,60.6952,60.6952,16556.0
2023-09-11 15:15:00,64.53,64.58,64.41,64.41,30621.0,60.6858,60.7328,60.573,60.573,30621.0
2023-09-11 15:20:00,64.41,64.6,64.41,64.59,19524.0,60.573,60.7516,60.573,60.7422,19524.0
2023-09-11 15:25:00,64.59,64.59,64.47,64.52,17554.0,60.7422,60.7422,60.6294,60.6764,17554.0
2023-09-11 15:30:00,64.51,64.51,64.34,64.37,26415.0,60.667,60.667,60.5071,60.5353,26415.0
2023-09-11 15:35:00,64.36,64.38,64.28,64.29,19656.0,60.5259,60.5448,60.4507,60.4601,19656.0
2023-09-11 15:40:00,64.3,64.3,64.12,64.16,32810.0,60.4695,60.4695,60.3002,60.3379,32810.0
2023-09-11 15:45:00,64.15,64.16,64.06,64.1,43617.0,60.3285,60.3379,60.2438,60.2814,43617.0
2023-09-11 15:50:00,64.09,64.32,64.07,64.32,126078.0,60.272,60.4883,60.2532,60.4883,126078.0
2023-09-11 15:55:00,64.31,64.39,64.24,64.33,266951.0,60.4789,60.5542,60.4131,60.4977,266951.0
2023-09-12 09:30:00,64.08,64.13,63.75,64.05,26997.0,60.2626,60.3096,59.9523,60.2344,26997.0
2023-09-12 09:35:00,64.06,64.32,63.99,64.18,23657.0,60.2438,60.4883,60.178,60.3567,23657.0
2023-09-12 09:40:00,64.24,64.43,64.11,64.2,18787.0,60.4131,60.5918,60.2908,60.3755,18787.0
2023-09-12 09:45:00,64.17,64.26,64.0,64.06,17718.0,60.3473,60.4319,60.1874,60.2438,17718.0
2023-09-12 09:50:00,64.02,64.37,64.02,64.25,6591.0,60.2062,60.5353,60.2062,60.4225,6591.0
2023-09-12 09:55:00,64.2,64.2,63.9,63.9,14645.0,60.3755,60.3755,60.0933,60.0933,14645.0
2023-09-12 10:00:00,63.89,63.93,63.76,63.87,37685.0,60.0839,60.1216,59.9617,60.0651,37685.0
2023-09-12 10:05:00,63.89,63.96,63.66,63.85,38161.0,60.0839,60.1498,59.8676,60.0463,38161.0
2023-09-12 10:10:00,63.9,63.92,63.63,63.66,9168.0,60.0933,60.1122,59.8394,59.8676,9168.0
2023-09-12 10:15:00,63.69,63.69,63.41,63.41,19035.0,59.8959,59.8959,59.6325,59.6325,19035.0
2023-09-12 10:20:00,63.38,63.46,63.31,63.34,15953.0,59.6043,59.6796,59.5385,59.5667,15953.0
2023-09-12 10:25:00,63.32,63.32,63.0,63.15,42156.0,59.5479,59.5479,59.247,59.388,42156.0
2023-09-12 10:30:00,63.12,63.28,63.05,63.26,58567.0,59.3598,59.5103,59.294,59.4915,58567.0
2023-09-12 10:35:00,63.26,63.26,63.06,63.18,9146.0,59.4915,59.4915,59.3034,59.4162,9146.0
2023-09-12 10:40:00,63.18,63.18,62.96,62.99,14138.0,59.4162,59.4162,59.2093,59.2376,14138.0
2023-09-12 10:45:00,62.99,63.03,62.92,62.95,16907.0,59.2376,59.2752,59.1717,59.1999,16907.0
2023-09-12 10:50:00,63.0,63.0,62.86,62.92,7943.0,59.247,59.247,59.1153,59.1717,7943.0
2023-09-12 10:55:00,62.9,62.92,62.66,62.69,17788.0,59.1529,59.1717,58.9272,58.9554,17788.0
2023-09-12 11:00:00,62.68,62.79,62.63,62.71,78930.0,58.946,59.0495,58.899,58.9742,78930.0
2023-09-12 11:05:00,62.71,62.98,62.68,62.9,39192.0,58.9742,59.2282,58.946,59.1529,39192.0
2023-09-12 11:10:00,62.93,62.93,62.74,62.78,13346.0,59.1811,59.1811,59.0025,59.0401,13346.0
2023-09-12 11:15:00,62.85,62.87,62.72,62.73,9547.0,59.1059,59.1247,58.9836,58.993,9547.0
2023-09-12 11:20:00,62.7,62.85,62.7,62.75,20563.0,58.9648,59.1059,58.9648,59.0119,20563.0
2023-09-12 11:25:00,62.75,62.94,62.72,62.94,28362.0,59.0119,59.1905,58.9836,59.1905,28362.0
2023-09-12 11:30:00,62.96,63.23,62.95,63.23,14879.0,59.2093,59.4633,59.1999,59.4633,14879.0
2023-09-12 11:35:00,63.22,63.32,63.22,63.32,6069.0,59.4539,59.5479,59.4539,59.5479,6069.0
2023-09-12 11:40:00,63.35,63.35,63.15,63.19,8144.0,59.5761,59.5761,59.388,59.4256,8144.0
2023-09-12 11:45:00,63.21,63.25,63.1,63.24,11486.0,59.4445,59.4821,59.341,59.4727,11486.0
2023-09-12 11:50:00,63.25,63.36,63.19,63.33,20285.0,59.4821,59.5855,59.4256,59.5573,20285.0
2023-09-12 11:55:00,63.3,63.44,63.3,63.38,30125.0,59.5291,59.6608,59.5291,59.6043,30125.0
2023-09-12 12:00:00,63.37,63.59,63.28,63.45,29485.0,59.5949,59.8018,59.5103,59.6702,29485.0
2023-09-12 12:05:00,63.44,63.48,63.34,63.35,7350.0,59.6608,59.6984,59.5667,59.5761,7350.0
2023-09-12 12:10:00,63.35,63.36,63.24,63.33,13906.0,59.5761,59.5855,59.4727,59.5573,13906.0
2023-09-12 12:15:00,63.34,63.48,63.34,63.44,5990.0,59.5667,59.6984,59.5667,59.6608,5990.0
2023-09-12 12:20:00,63.46,63.53,63.43,63.53,3766.0,59.6796,59.7454,59.6513,59.7454,3766.0
2023-09-12 12:25:00,63.57,63.58,63.49,63.53,5471.0,59.783,59.7924,59.7078,59.7454,5471.0
2023-09-12 12:30:00,63.51,63.58,63.5,63.54,5595.0,59.7266,59.7924,59.7172,59.7548,5595.0
2023-09-12 12:35:00,63.57,63.63,63.47,63.51,92144.0,59.783,59.8394,59.689,59.7266,92144.0
2023-09-12 12:40:00,63.51,63.57,63.46,63.49,6661.0,59.7266,59.783,59.6796,59.7078,6661.0
2023-09-12 12:45:00,63.54,63.54,63.45,63.5,9433.0,59.7548,59.7548,59.6702,59.7172,9433.0
2023-09-12 12:50:00,63.49,63.49,63.2,63.2,58519.0,59.7078,59.7078,59.435,59.435,58519.0
2023-09-12 12:55:00,63.21,63.26,63.16,63.16,22362.0,59.4445,59.4915,59.3974,59.3974,22362.0
2023-09-12 13:00:00,63.15,63.42,63.08,63.41,4603.0,59.388,59.6419,59.3222,59.6325,4603.0
2023-09-12 13:05:00,63.41,63.54,63.38,63.38,8986.0,59.6325,59.7548,59.6043,59.6043,8986.0
2023-09-12 13:10:00,63.38,63.42,63.26,63.39,12110.0,59.6043,59.6419,59.4915,59.6137,12110.0
2023-09-12 13:15:00,63.37,63.54,63.36,63.52,7279.0,59.5949,59.7548,59.5855,59.736,7279.0
2023-09-12 13:20:00,63.59,63.81,63.57,63.81,8289.0,59.8018,60.0087,59.783,60.0087,8289.0
2023-09-12 13:25:00,63.81,63.83,63.7,63.8,6503.0,60.0087,60.0275,59.9053,59.9993,6503.0
2023-09-12 13:30:00,63.81,63.94,63.78,63.9,8199.0,60.0087,60.131,59.9805,60.0933,8199.0
2023-09-12 13:35:00,63.91,64.04,63.91,63.99,6416.0,60.1028,60.225,60.1028,60.178,6416.0
2023-09-12 13:40:00,63.96,64.03,63.93,63.99,6360.0,60.1498,60.2156,60.1216,60.178,6360.0
2023-09-12 13:45:00,63.96,63.97,63.78,63.82,41312.0,60.1498,60.1592,59.9805,60.0181,41312.0
2023-09-12 13:50:00,63.84,63.86,63.68,63.7,5106.0,60.0369,60.0557,59.8865,59.9053,5106.0
2023-09-12 13:55:00,63.75,63.79,63.69,63.76,5620.0,59.9523,59.9899,59.8959,59.9617,5620.0
2023-09-12 14:00:00,63.79,63.79,63.6,63.65,4530.0,59.9899,59.9899,59.8112,59.8582,4530.0
2023-09-12 14:05:00,63.66,63.71,63.57,63.6,19787.0,59.8676,59.9147,59.783,59.8112,19787.0
2023-09-12 14:10:00,63.58,63.74,63.58,63.74,108725.0,59.7924,59.9429,59.7924,59.9429,108725.0
2023-09-12 14:15:00,63.75,63.79,63.66,63.67,9030.0,59.9523,59.9899,59.8676,59.8771,9030.0
2023-09-12 14:20:00,63.68,63.81,63.6,63.75,7856.0,59.8865,60.0087,59.8112,59.9523,7856.0
2023-09-12 14:25:00,63.73,63.87,63.72,63.82,5832.0,59.9335,60.0651,59.9241,60.0181,5832.0
2023-09-12 14:30:00,63.78,63.78,63.54,63.55,10888.0,59.9805,59.9805,59.7548,59.7642,10888.0
2023-09-12 14:35:00,63.53,63.6,63.38,63.39,18832.0,59.7454,59.8112,59.6043,59.6137,18832.0
2023-09-12 14:40:00,63.41,63.5,63.38,63.43,9873.0,59.6325,59.7172,59.6043,59.6513,9873.0
2023-09-12 14:45:00,63.41,63.49,63.37,63.37,8806.0,59.6325,59.7078,59.5949,59.5949,8806.0
2023-09-12 14:50:00,63.39,63.39,63.31,63.35,7423.0,59.6137,59.6137,59.5385,59.5761,7423.0
2023-09-12 14:55:00,63.34,63.37,63.18,63.22,13202.0,59.5667,59.5949,59.4162,59.4539,13202.0
2023-09-12 15:00:00,63.21,63.21,63.14,63.16,11718.0,59.4445,59.4445,59.3786,59.3974,11718.0
2023-09-12 15:05:00,63.16,63.28,63.16,63.25,8407.0,59.3974,59.5103,59.3974,59.4821,8407.0
2023-09-12 15:10:00,63.25,63.27,63.05,63.05,8611.0,59.4821,59.5009,59.294,59.294,8611.0
2023-09-12 15:15:00,63.05,63.06,62.93,62.96,14766.0,59.294,59.3034,59.1811,59.2093,14766.0
2023-09-12 15:20:00,62.97,62.98,62.9,62.92,9250.0,59.2188,59.2282,59.1529,59.1717,9250.0
2023-09-12 15:25:00,62.92,62.95,62.86,62.89,12645.0,59.1717,59.1999,59.1153,59.1435,12645.0
2023-09-12 15:30:00,62.89,63.0,62.89,62.93,25928.0,59.1435,59.247,59.1435,59.1811,25928.0
2023-09-12 15:35:00,62.94,63.03,62.87,63.02,20520.0,59.1905,59.2752,59.1247,59.2658,20520.0
2023-09-12 15:40:00,63.02,63.03,62.89,62.91,18608.0,59.2658,59.2752,59.1435,59.1623,18608.0
2023-09-12 15:45:00,62.9,62.9,62.69,62.73,23243.0,59.1529,59.1529,58.9554,58.993,23243.0
2023-09-12 15:50:00,62.73,62.86,62.69,62.79,101737.0,58.993,59.1153,58.9554,59.0495,101737.0
2023-09-12 15:55:00,62.79,62.79,62.64,62.73,193822.0,59.0495,59.0495,58.9084,58.993,193822.0
2023-09-13 09:30:00,62.55,63.25,62.45,63.15,24086.0,58.8238,59.4821,58.7297,59.388,24086.0
2023-09-13 09:35:00,63.23,63.27,62.98,63.1,9828.0,59.4633,59.5009,59.2282,59.341,9828.0
2023-09-13 09:40:00,63.1,63.18,62.9,63.09,6213.0,59.341,59.4162,59.1529,59.3316,6213.0
2023-09-13 09:45:00,63.15,63.45,63.14,63.38,16444.0,59.388,59.6702,59.3786,59.6043,16444.0
2023-09-13 09:50:00,63.42,63.52,63.29,63.45,13132.0,59.6419,59.736,59.5197,59.6702,13132.0
2023-09-13 09:55:00,63.45,63.57,63.35,63.35,10378.0,59.6702,59.783,59.5761,59.5761,10378.0
2023-09-13 10:00:00,63.35,63.59,63.3,63.41,10224.0,59.5761,59.8018,59.5291,59.6325,10224.0
2023-09-13 10:05:00,63.38,63.46,63.19,63.19,7910.0,59.6043,59.6796,59.4256,59.4256,7910.0
2023-09-13 10:10:00,63.2,63.2,63.1,63.17,7437.0,59.435,59.435,59.341,59.4068,7437.0
2023-09-13 10:15:00,63.16,63.24,63.04,63.15,48098.0,59.3974,59.4727,59.2846,59.388,48098.0
2023-09-13 10:20:00,63.13,63.13,62.93,63.01,29237.0,59.3692,59.3692,59.1811,59.2564,29237.0
2023-09-13 10:25:00,63.02,63.19,63.01,63.02,15998.0,59.2658,59.4256,59.2564,59.2658,15998.0
2023-09-13 10:30:00,63.05,63.07,62.96,63.06,26135.0,59.294,59.3128,59.2093,59.3034,26135.0
2023-09-13 10:35:00,63.07,63.15,62.99,63.04,8636.0,59.3128,59.388,59.2376,59.2846,8636.0
2023-09-13 10:40:00,63.11,63.15,62.82,62.83,5882.0,59.3504,59.388,59.0777,59.0871,5882.0
2023-09-13 10:45:00,62.85,63.0,62.83,62.85,4429.0,59.1059,59.247,59.0871,59.1059,4429.0
2023-09-13 10:50:00,62.85,62.85,62.52,62.53,44324.0,59.1059,59.1059,58.7956,58.805,44324.0
2023-09-13 10:55:00,62.53,62.67,62.43,62.49,26847.0,58.805,58.9366,58.7109,58.7673,26847.0
2023-09-13 11:00:00,62.47,62.61,62.47,62.6,12266.0,58.7485,58.8802,58.7485,58.8708,12266.0
2023-09-13 11:05:00,62.6,62.83,62.59,62.79,9239.0,58.8708,59.0871,58.8614,59.0495,9239.0
2023-09-13 11:10:00,62.77,62.87,62.75,62.8,6640.0,59.0307,59.1247,59.0119,59.0589,6640.0
2023-09-13 11:15:00,62.81,62.91,62.8,62.88,4771.0,59.0683,59.1623,59.0589,59.1341,4771.0
2023-09-13 11:20:00,62.89,63.01,62.86,62.99,5367.0,59.1435,59.2564,59.1153,59.2376,5367.0
2023-09-13 11:25:00,62.99,63.03,62.96,63.01,6310.0,59.2376,59.2752,59.2093,59.2564,6310.0
2023-09-13 11:30:00,63.0,63.06,62.93,62.98,25509.0,59.247,59.3034,59.1811,59.2282,25509.0
2023-09-13 11:35:00,63.01,63.01,62.85,62.88,4499.0,59.2564,59.2564,59.1059,59.1341,4499.0
2023-09-13 11:40:00,62.87,63.05,62.87,63.01,7933.0,59.1247,59.294,59.1247,59.2564,7933.0
2023-09-13 11:45:00,63.01,63.04,62.97,62.97,6509.0,59.2564,59.2846,59.2188,59.2188,6509.0
2023-09-13 11:50:00,62.98,62.99,62.73,62.75,10921.0,59.2282,59.2376,58.993,59.0119,10921.0
2023-09-13 11:55:00,62.74,63.03,62.72,63.03,4684.0,59.0025,59.2752,58.9836,59.2752,4684.0
2023-09-13 12:00:00,63.08,63.17,63.03,63.15,8568.0,59.3222,59.4068,59.2752,59.388,8568.0
2023-09-13 12:05:00,63.12,63.3,63.01,63.05,30769.0,59.3598,59.5291,59.2564,59.294,30769.0
2023-09-13 12:10:00,63.05,63.16,63.04,63.14,9503.0,59.294,59.3974,59.2846,59.3786,9503.0
2023-09-13 12:15:00,63.12,63.17,63.1,63.12,9383.0,59.3598,59.4068,59.341,59.3598,9383.0
2023-09-13 12:20:00,63.11,63.13,63.06,63.13,6019.0,59.3504,59.3692,59.3034,59.3692,6019.0
2023-09-13 12:25:00,63.13,63.16,63.09,63.11,6435.0,59.3692,59.3974,59.3316,59.3504,6435.0
2023-09-13 12:30:00,63.11,63.22,63.11,63.22,5640.0,59.3504,59.4539,59.3504,59.4539,5640.0
2023-09-13 12:35:00,63.25,63.26,63.09,63.11,11345.0,59.4821,59.4915,59.3316,59.3504,11345.0
2023-09-13 12:40:00,63.12,63.23,63.1,63.18,6023.0,59.3598,59.4633,59.341,59.4162,6023.0
2023-09-13 12:45:00,63.18,63.24,63.1,63.13,28532.0,59.4162,59.4727,59.341,59.3692,28532.0
2023-09-13 12:50:00,63.13,63.27,63.13,63.25,8077.0,59.3692,59.5009,59.3692,59.4821,8077.0
2023-09-13 12:55:00,63.25,63.28,63.14,63.14,6156.0,59.4821,59.5103,59.3786,59.3786,6156.0
2023-09-13 13:00:00,63.13,63.15,63.0,63.0,10187.0,59.3692,59.388,59.247,59.247,10187.0
2023-09-13 13:05:00,63.0,63.04,62.95,63.0,6262.0,59.247,59.2846,59.1999,59.247,6262.0
2023-09-13 13:10:00,63.01,63.15,63.01,63.14,7562.0,59.2564,59.388,59.2564,59.3786,7562.0
2023-09-13 13:15:00,63.14,63.15,63.1,63.1,12975.0,59.3786,59.388,59.341,59.341,12975.0
2023-09-13 13:20:00,63.1,63.14,63.06,63.07,6942.0,59.341,59.3786,59.3034,59.3128,6942.0
2023-09-13 13:25:00,63.09,63.09,63.03,63.06,5960.0,59.3316,59.3316,59.2752,59.3034,5960.0
2023-09-13 13:30:00,63.05,63.1,63.03,63.1,6003.0,59.294,59.341,59.2752,59.341,6003.0
2023-09-13 13:35:00,63.1,63.11,63.06,63.09,8596.0,59.341,59.3504,59.3034,59.3316,8596.0
2023-09-13 13:40:00,63.07,63.09,63.05,63.09,2722.0,59.3128,59.3316,59.294,59.3316,2722.0
2023-09-13 13:45:00,63.09,63.12,63.03,63.04,8265.0,59.3316,59.3598,59.2752,59.2846,8265.0
2023-09-13 13:50:00,63.03,63.07,63.02,63.02,9297.0,59.2752,59.3128,59.2658,59.2658,9297.0
2023-09-13 13:55:00,63.03,63.07,63.01,63.05,6770.0,59.2752,59.3128,59.2564,59.294,6770.0
2023-09-13 14:00:00,63.04,63.07,63.01,63.02,9577.0,59.2846,59.3128,59.2564,59.2658,9577.0
2023-09-13 14:05:00,63.01,63.08,62.99,63.04,8052.0,59.2564,59.3222,59.2376,59.2846,8052.0
2023-09-13 14:10:00,63.04,63.04,62.92,62.93,11673.0,59.2846,59.2846,59.1717,59.1811,11673.0
2023-09-13 14:15:00,62.93,62.96,62.91,62.92,7827.0,59.1811,59.2093,59.1623,59.1717,7827.0
2023-09-13 14:20:00,62.92,62.94,62.87,62.88,11689.0,59.1717,59.1905,59.1247,59.1341,11689.0
2023-09-13 14:25:00,62.89,63.14,62.89,63.12,71923.0,59.1435,59.3786,59.1435,59.3598,71923.0
2023-09-13 14:30:00,63.14,63.17,63.08,63.13,17573.0,59.3786,59.4068,59.3222,59.3692,17573.0
2023-09-13 14:35:00,63.14,63.16,63.07,63.14,9807.0,59.3786,59.3974,59.3128,59.3786,9807.0
2023-09-13 14:40:00,63.14,63.24,63.14,63.15,13816.0,59.3786,59.4727,59.3786,59.388,13816.0
2023-09-13 14:45:00,63.16,63.2,63.07,63.08,11884.0,59.3974,59.435,59.3128,59.3222,11884.0
2023-09-13 14:50:00,63.09,63.15,63.04,63.1,13235.0,59.3316,59.388,59.2846,59.341,13235.0
2023-09-13 14:55:00,63.08,63.19,63.02,63.13,13612.0,59.3222,59.4256,59.2658,59.3692,13612.0
2023-09-13 15:00:00,63.14,63.16,63.05,63.05,10790.0,59.3786,59.3974,59.294,59.294,10790.0
2023-09-13 15:05:00,63.04,63.05,62.99,63.03,9412.0,59.2846,59.294,59.2376,59.2752,9412.0
2023-09-13 15:10:00,63.04,63.05,62.97,62.99,10733.0,59.2846,59.294,59.2188,59.2376,10733.0
2023-09-13 15:15:00,63.0,63.07,62.99,63.04,7400.0,59.247,59.3128,59.2376,59.2846,7400.0
2023-09-13 15:20:00,63.03,63.03,62.89,62.9,12654.0,59.2752,59.2752,59.1435,59.1529,12654.0
2023-09-13 15:25:00,62.9,62.95,62.86,62.93,12638.0,59.1529,59.1999,59.1153,59.1811,12638.0
2023-09-13 15:30:00,62.94,63.06,62.94,63.04,15908.0,59.1905,59.3034,59.1905,59.2846,15908.0
2023-09-13 15:35:00,63.03,63.15,63.03,63.14,20782.0,59.2752,59.388,59.2752,59.3786,20782.0
2023-09-13 15:40:00,63.13,63.25,63.13,63.24,15434.0,59.3692,59.4821,59.3692,59.4727,15434.0
2023-09-13 15:45:00,63.24,63.36,63.21,63.36,39691.0,59.4727,59.5855,59.4445,59.5855,39691.0
2023-09-13 15:50:00,63.36,63.42,63.14,63.18,109178.0,59.5855,59.6419,59.3786,59.4162,109178.0
2023-09-13 15:55:00,63.19,63.41,63.18,63.39,172521.0,59.4256,59.6325,59.4162,59.6137,172521.0
2023-09-14 09:30:00,63.53,63.73,63.22,63.72,42602.0,59.7454,59.9335,59.4539,59.9241,42602.0
2023-09-14 09:35:00,63.64,63.66,63.22,63.4,35449.0,59.8488,59.8676,59.4539,59.6231,35449.0
2023-09-14 09:40:00,63.37,63.48,63.26,63.39,11465.0,59.5949,59.6984,59.4915,59.6137,11465.0
2023-09-14 09:45:00,63.44,63.49,63.35,63.49,3812.0,59.6608,59.7078,59.5761,59.7078,3812.0
2023-09-14 09:50:00,63.5,63.5,63.34,63.47,7228.0,59.7172,59.7172,59.5667,59.689,7228.0
2023-09-14 09:55:00,63.44,63.52,63.44,63.5,2100.0,59.6608,59.736,59.6608,59.7172,2100.0
2023-09-14 10:00:00,63.53,63.56,63.34,63.43,13057.0,59.7454,59.7736,59.5667,59.6513,13057.0
2023-09-14 10:05:00,63.41,63.48,63.36,63.39,3000.0,59.6325,59.6984,59.5855,59.6137,3000.0
2023-09-14 10:10:00,63.39,63.64,63.39,63.62,16728.0,59.6137,59.8488,59.6137,59.83,16728.0
2023-09-14 10:15:00,63.63,63.68,63.53,63.57,26620.0,59.8394,59.8865,59.7454,59.783,26620.0
2023-09-14 10:20:00,63.57,63.83,63.57,63.78,11154.0,59.783,60.0275,59.783,59.9805,11154.0
2023-09-14 10:25:00,63.78,63.79,63.67,63.69,22546.0,59.9805,59.9899,59.8771,59.8959,22546.0
2023-09-14 10:30:00,63.7,63.75,63.65,63.74,4200.0,59.9053,59.9523,59.8582,59.9429,4200.0
2023-09-14 10:35:00,63.72,63.72,63.44,63.44,3841.0,59.9241,59.9241,59.6608,59.6608,3841.0
2023-09-14 10:40:00,63.44,63.56,63.42,63.56,5207.0,59.6608,59.7736,59.6419,59.7736,5207.0
2023-09-14 10:45:00,63.6,64.0,63.6,64.0,18016.0,59.8112,60.1874,59.8112,60.1874,18016.0
2023-09-14 10:50:00,63.99,64.09,63.94,63.96,5904.0,60.178,60.272,60.131,60.1498,5904.0
2023-09-14 10:55:00,63.96,63.98,63.89,63.94,3069.0,60.1498,60.1686,60.0839,60.131,3069.0
2023-09-14 11:00:00,63.92,63.99,63.85,63.98,4252.0,60.1122,60.178,60.0463,60.1686,4252.0
2023-09-14 11:05:00,63.95,63.95,63.85,63.93,5078.0,60.1404,60.1404,60.0463,60.1216,5078.0
2023-09-14 11:10:00,63.91,64.1,63.89,64.05,13802.0,60.1028,60.2814,60.0839,60.2344,13802.0
2023-09-14 11:15:00,64.05,64.17,64.05,64.17,9903.0,60.2344,60.3473,60.2344,60.3473,9903.0
2023-09-14 11:20:00,64.14,64.15,64.03,64.07,2346.0,60.3191,60.3285,60.2156,60.2532,2346.0
2023-09-14 11:25:00,64.07,64.09,63.96,63.99,3562.0,60.2532,60.272,60.1498,60.178,3562.0
2023-09-14 11:30:00,63.99,64.02,63.89,63.91,3938.0,60.178,60.2062,60.0839,60.1028,3938.0
2023-09-14 11:35:00,63.89,63.92,63.79,63.79,15620.0,60.0839,60.1122,59.9899,59.9899,15620.0
2023-09-14 11:40:00,63.8,63.89,63.77,63.82,8677.0,59.9993,60.0839,59.9711,60.0181,8677.0
2023-09-14 11:45:00,63.82,63.93,63.81,63.91,5268.0,60.0181,60.1216,60.0087,60.1028,5268.0
2023-09-14 11:50:00,63.93,64.1,63.93,64.0,45500.0,60.1216,60.2814,60.1216,60.1874,45500.0
2023-09-14 11:55:00,64.0,64.0,63.85,63.92,10395.0,60.1874,60.1874,60.0463,60.1122,10395.0
2023-09-14 12:00:00,63.94,64.08,63.94,64.01,4243.0,60.131,60.2626,60.131,60.1968,4243.0
2023-09-14 12:05:00,63.97,64.16,63.91,64.01,16727.0,60.1592,60.3379,60.1028,60.1968,16727.0
2023-09-14 12:10:00,63.99,64.05,63.97,63.99,4426.0,60.178,60.2344,60.1592,60.178,4426.0
2023-09-14 12:15:00,64.02,64.09,64.01,64.01,2865.0,60.2062,60.272,60.1968,60.1968,2865.0
2023-09-14 12:20:00,63.96,64.08,63.95,64.07,11125.0,60.1498,60.2626,60.1404,60.2532,11125.0
2023-09-14 12:25:00,64.06,64.15,64.01,64.1,7335.0,60.2438,60.3285,60.1968,60.2814,7335.0
2023-09-14 12:30:00,64.11,64.29,64.1,64.26,11640.0,60.2908,60.4601,60.2814,60.4319,11640.0
2023-09-14 12:35:00,64.23,64.26,64.12,64.15,15404.0,60.4037,60.4319,60.3002,60.3285,15404.0
2023-09-14 12:40:00,64.15,64.2,64.11,64.17,3764.0,60.3285,60.3755,60.2908,60.3473,3764.0
2023-09-14 12:45:00,64.18,64.19,64.14,64.19,3585.0,60.3567,60.3661,60.3191,60.3661,3585.0
2023-09-14 12:50:00,64.2,64.23,64.18,64.21,2599.0,60.3755,60.4037,60.3567,60.3849,2599.0
2023-09-14 12:55:00,64.23,64.26,64.22,64.24,2720.0,60.4037,60.4319,60.3943,60.4131,2720.0
2023-09-14 13:00:00,64.23,64.24,64.2,64.22,1700.0,60.4037,60.4131,60.3755,60.3943,1700.0
2023-09-14 13:05:00,64.23,64.36,64.21,64.28,10650.0,60.4037,60.5259,60.3849,60.4507,10650.0
2023-09-14 13:10:00,64.28,64.32,64.25,64.31,5691.0,60.4507,60.4883,60.4225,60.4789,5691.0
2023-09-14 13:15:00,64.28,64.29,64.19,64.22,2725.0,60.4507,60.4601,60.3661,60.3943,2725.0
2023-09-14 13:20:00,64.22,64.26,64.2,64.24,5572.0,60.3943,60.4319,60.3755,60.4131,5572.0
2023-09-14 13:25:00,64.23,64.29,64.21,64.29,2800.0,60.4037,60.4601,60.3849,60.4601,2800.0
2023-09-14 13:30:00,64.29,64.34,64.27,64.29,9735.0,60.4601,60.5071,60.4413,60.4601,9735.0
2023-09-14 13:35:00,64.3,64.34,64.26,64.33,5590.0,60.4695,60.5071,60.4319,60.4977,5590.0
2023-09-14 13:40:00,64.32,64.36,64.28,64.31,7669.0,60.4883,60.5259,60.4507,60.4789,7669.0
2023-09-14 13:45:00,64.31,64.34,64.2,64.28,13000.0,60.4789,60.5071,60.3755,60.4507,13000.0
2023-09-14 13:50:00,64.28,64.35,64.25,64.31,9413.0,60.4507,60.5165,60.4225,60.4789,9413.0
2023-09-14 13:55:00,64.33,64.33,64.2,64.22,7089.0,60.4977,60.4977,60.3755,60.3943,7089.0
2023-09-14 14:00:00,64.2,64.23,64.15,64.17,5778.0,60.3755,60.4037,60.3285,60.3473,5778.0
2023-09-14 14:05:00,64.15,64.18,64.1,64.15,6473.0,60.3285,60.3567,60.2814,60.3285,6473.0
2023-09-14 14:10:00,64.15,64.16,64.11,64.16,6727.0,60.3285,60.3379,60.2908,60.3379,6727.0
2023-09-14 14:15:00,64.14,64.23,64.13,64.2,16163.0,60.3191,60.4037,60.3096,60.3755,16163.0
2023-09-14 14:20:00,64.2,64.29,64.2,64.26,16422.0,60.3755,60.4601,60.3755,60.4319,16422.0
2023-09-14 14:25:00,64.25,64.26,64.12,64.21,11020.0,60.4225,60.4319,60.3002,60.3849,11020.0
2023-09-14 14:30:00,64.19,64.19,63.99,63.99,7747.0,60.3661,60.3661,60.178,60.178,7747.0
2023-09-14 14:35:00,64.02,64.02,63.93,63.99,7836.0,60.2062,60.2062,60.1216,60.178,7836.0
2023-09-14 14:40:00,63.99,64.0,63.92,63.94,5000.0,60.178,60.1874,60.1122,60.131,5000.0
2023-09-14 14:45:00,63.94,63.95,63.89,63.91,4107.0,60.131,60.1404,60.0839,60.1028,4107.0
2023-09-14 14:50:00,63.91,63.99,63.9,63.99,8939.0,60.1028,60.178,60.0933,60.178,8939.0
2023-09-14 14:55:00,63.98,63.99,63.93,63.97,3675.0,60.1686,60.178,60.1216,60.1592,3675.0
2023-09-14 15:00:00,63.95,64.0,63.94,63.98,5471.0,60.1404,60.1874,60.131,60.1686,5471.0
2023-09-14 15:05:00,63.99,63.99,63.89,63.89,5003.0,60.178,60.178,60.0839,60.0839,5003.0
2023-09-14 15:10:00,63.88,63.88,63.7,63.7,9223.0,60.0745,60.0745,59.9053,59.9053,9223.0
2023-09-14 15:15:00,63.69,63.77,63.65,63.71,13231.0,59.8959,59.9711,59.8582,59.9147,13231.0
2023-09-14 15:20:00,63.73,63.98,63.72,63.98,19862.0,59.9335,60.1686,59.9241,60.1686,19862.0
2023-09-14 15:25:00,63.98,64.11,63.97,64.11,20282.0,60.1686,60.2908,60.1592,60.2908,20282.0
2023-09-14 15:30:00,64.12,64.17,64.04,64.05,16338.0,60.3002,60.3473,60.225,60.2344,16338.0
2023-09-14 15:35:00,64.05,64.05,63.87,63.88,19663.0,60.2344,60.2344,60.0651,60.0745,19663.0
2023-09-14 15:40:00,63.86,63.86,63.73,63.77,17476.0,60.0557,60.0557,59.9335,59.9711,17476.0
2023-09-14 15:45:00,63.75,63.98,63.75,63.95,47139.0,59.9523,60.1686,59.9523,60.1404,47139.0
2023-09-14 15:50:00,63.97,64.18,63.95,64.17,100602.0,60.1592,60.3567,60.1404,60.3473,100602.0
2023-09-14 15:55:00,64.18,64.29,64.13,64.28,168149.0,60.3567,60.4601,60.3096,60.4507,168149.0
2023-09-15 09:30:00,64.2,64.21,63.67,63.91,127159.0,60.3755,60.3849,59.8771,60.1028,127159.0
2023-09-15 09:35:00,63.96,64.05,63.93,63.96,12001.0,60.1498,60.2344,60.1216,60.1498,12001.0
2023-09-15 09:40:00,63.96,64.3,63.96,64.26,5152.0,60.1498,60.4695,60.1498,60.4319,5152.0
2023-09-15 09:45:00,64.26,64.45,64.14,64.4,27937.0,60.4319,60.6106,60.3191,60.5636,27937.0
2023-09-15 09:50:00,64.48,64.54,64.42,64.47,12789.0,60.6388,60.6952,60.5824,60.6294,12789.0
2023-09-15 09:55:00,64.49,64.52,64.4,64.42,88891.0,60.6482,60.6764,60.5636,60.5824,88891.0
2023-09-15 10:00:00,64.45,64.75,64.44,64.62,41985.0,60.6106,60.8927,60.6012,60.7705,41985.0
2023-09-15 10:05:00,64.66,64.74,64.5,64.59,42378.0,60.8081,60.8833,60.6576,60.7422,42378.0
2023-09-15 10:10:00,64.59,64.67,64.45,64.45,28171.0,60.7422,60.8175,60.6106,60.6106,28171.0
2023-09-15 10:15:00,64.46,64.56,64.34,64.49,34840.0,60.62,60.714,60.5071,60.6482,34840.0
2023-09-15 10:20:00,64.48,64.49,64.31,64.44,56967.0,60.6388,60.6482,60.4789,60.6012,56967.0
2023-09-15 10:25:00,64.43,64.51,64.4,64.43,15893.0,60.5918,60.667,60.5636,60.5918,15893.0
2023-09-15 10:30:00,64.42,64.56,64.4,64.43,62275.0,60.5824,60.714,60.5636,60.5918,62275.0
2023-09-15 10:35:00,64.42,64.52,64.41,64.44,19847.0,60.5824,60.6764,60.573,60.6012,19847.0
2023-09-15 10:40:00,64.42,64.43,64.2,64.38,32212.0,60.5824,60.5918,60.3755,60.5448,32212.0
2023-09-15 10:45:00,64.39,64.41,64.32,64.36,20948.0,60.5542,60.573,60.4883,60.5259,20948.0
2023-09-15 10:50:00,64.36,64.39,64.25,64.34,21922.0,60.5259,60.5542,60.4225,60.5071,21922.0
2023-09-15 10:55:00,64.34,64.35,64.25,64.28,16744.0,60.5071,60.5165,60.4225,60.4507,16744.0
2023-09-15 11:00:00,64.28,64.3,64.12,64.24,12918.0,60.4507,60.4695,60.3002,60.4131,12918.0
2023-09-15 11:05:00,64.24,64.26,64.15,64.24,9805.0,60.4131,60.4319,60.3285,60.4131,9805.0
2023-09-15 11:10:00,64.24,64.25,64.14,64.2,10118.0,60.4131,60.4225,60.3191,60.3755,10118.0
2023-09-15 11:15:00,64.19,64.28,64.1,64.26,16049.0,60.3661,60.4507,60.2814,60.4319,16049.0
2023-09-15 11:20:00,64.26,64.26,64.19,64.23,10689.0,60.4319,60.4319,60.3661,60.4037,10689.0
2023-09-15 11:25:00,64.23,64.24,64.18,64.23,7732.0,60.4037,60.4131,60.3567,60.4037,7732.0
2023-09-15 11:30:00,64.2,64.33,64.2,64.23,9803.0,60.3755,60.4977,60.3755,60.4037,9803.0
2023-09-15 11:35:00,64.24,64.29,64.06,64.07,14394.0,60.4131,60.4601,60.2438,60.2532,14394.0
2023-09-15 11:40:00,64.09,64.2,64.03,64.14,20143.0,60.272,60.3755,60.2156,60.3191,20143.0
2023-09-15 11:45:00,64.13,64.26,64.1,64.17,8553.0,60.3096,60.4319,60.2814,60.3473,8553.0
2023-09-15 11:50:00,64.17,64.18,64.12,64.15,4414.0,60.3473,60.3567,60.3002,60.3285,4414.0
2023-09-15 11:55:00,64.15,64.16,64.03,64.07,8543.0,60.3285,60.3379,60.2156,60.2532,8543.0
2023-09-15 12:00:00,64.07,64.2,64.07,64.17,15909.0,60.2532,60.3755,60.2532,60.3473,15909.0
2023-09-15 12:05:00,64.18,64.23,64.16,64.21,9342.0,60.3567,60.4037,60.3379,60.3849,9342.0
2023-09-15 12:10:00,64.22,64.24,64.18,64.2,15973.0,60.3943,60.4131,60.3567,60.3755,15973.0
2023-09-15 12:15:00,64.18,64.28,64.15,64.27,9151.0,60.3567,60.4507,60.3285,60.4413,9151.0
2023-09-15 12:20:00,64.28,64.38,64.27,64.34,17814.0,60.4507,60.5448,60.4413,60.5071,17814.0
2023-09-15 12:25:00,64.35,64.45,64.34,64.42,21400.0,60.5165,60.6106,60.5071,60.5824,21400.0
2023-09-15 12:30:00,64.41,64.42,64.35,64.42,13478.0,60.573,60.5824,60.5165,60.5824,13478.0
2023-09-15 12:35:00,64.42,64.44,64.35,64.42,11200.0,60.5824,60.6012,60.5165,60.5824,11200.0
2023-09-15 12:40:00,64.42,64.47,64.38,64.39,11204.0,60.5824,60.6294,60.5448,60.5542,11204.0
2023-09-15 12:45:00,64.42,64.43,64.37,64.38,10294.0,60.5824,60.5918,60.5353,60.5448,10294.0
2023-09-15 12:50:00,64.38,64.43,64.38,64.42,7367.0,60.5448,60.5918,60.5448,60.5824,7367.0
2023-09-15 12:55:00,64.42,64.56,64.35,64.46,100519.0,60.5824,60.714,60.5165,60.62,100519.0
2023-09-15 13:00:00,64.46,64.53,64.43,64.43,32567.0,60.62,60.6858,60.5918,60.5918,32567.0
2023-09-15 13:05:00,64.4,64.4,64.28,64.31,26749.0,60.5636,60.5636,60.4507,60.4789,26749.0
2023-09-15 13:10:00,64.31,64.34,64.26,64.29,13547.0,60.4789,60.5071,60.4319,60.4601,13547.0
2023-09-15 13:15:00,64.28,64.3,64.21,64.22,10737.0,60.4507,60.4695,60.3849,60.3943,10737.0
2023-09-15 13:20:00,64.22,64.23,64.13,64.13,9117.0,60.3943,60.4037,60.3096,60.3096,9117.0
2023-09-15 13:25:00,64.14,64.14,64.07,64.12,14886.0,60.3191,60.3191,60.2532,60.3002,14886.0
2023-09-15 13:30:00,64.12,64.29,64.09,64.26,15472.0,60.3002,60.4601,60.272,60.4319,15472.0
2023-09-15 13:35:00,64.26,64.37,64.25,64.37,14460.0,60.4319,60.5353,60.4225,60.5353,14460.0
2023-09-15 13:40:00,64.37,64.45,64.37,64.41,11402.0,60.5353,60.6106,60.5353,60.573,11402.0
2023-09-15 13:45:00,64.42,64.43,64.37,64.37,7654.0,60.5824,60.5918,60.5353,60.5353,7654.0
2023-09-15 13:50:00,64.37,64.37,64.31,64.33,9981.0,60.5353,60.5353,60.4789,60.4977,9981.0
2023-09-15 13:55:00,64.34,64.37,64.32,64.36,9047.0,60.5071,60.5353,60.4883,60.5259,9047.0
2023-09-15 14:00:00,64.35,64.36,64.3,64.32,9107.0,60.5165,60.5259,60.4695,60.4883,9107.0
2023-09-15 14:05:00,64.32,64.34,64.26,64.27,8928.0,60.4883,60.5071,60.4319,60.4413,8928.0
2023-09-15 14:10:00,64.26,64.31,64.2,64.2,10763.0,60.4319,60.4789,60.3755,60.3755,10763.0
2023-09-15 14:15:00,64.2,64.2,64.12,64.17,10442.0,60.3755,60.3755,60.3002,60.3473,10442.0
2023-09-15 14:20:00,64.17,64.19,64.1,64.1,6740.0,60.3473,60.3661,60.2814,60.2814,6740.0
2023-09-15 14:25:00,64.09,64.1,64.01,64.02,7575.0,60.272,60.2814,60.1968,60.2062,7575.0
2023-09-15 14:30:00,64.01,64.02,63.95,63.95,5068.0,60.1968,60.2062,60.1404,60.1404,5068.0
2023-09-15 14:35:00,63.95,63.95,63.87,63.88,6710.0,60.1404,60.1404,60.0651,60.0745,6710.0
2023-09-15 14:40:00,63.88,63.88,63.77,63.77,9142.0,60.0745,60.0745,59.9711,59.9711,9142.0
2023-09-15 14:45:00,63.77,63.87,63.77,63.83,9007.0,59.9711,60.0651,59.9711,60.0275,9007.0
2023-09-15 14:50:00,63.83,63.85,63.8,63.8,10289.0,60.0275,60.0463,59.9993,59.9993,10289.0
2023-09-15 14:55:00,63.8,63.83,63.76,63.79,6685.0,59.9993,60.0275,59.9617,59.9899,6685.0
2023-09-15 15:00:00,63.78,63.8,63.68,63.7,16120.0,59.9805,59.9993,59.8865,59.9053,16120.0
2023-09-15 15:05:00,63.7,63.74,63.63,63.73,16579.0,59.9053,59.9429,59.8394,59.9335,16579.0
2023-09-15 15:10:00,63.73,63.86,63.72,63.83,14565.0,59.9335,60.0557,59.9241,60.0275,14565.0
2023-09-15 15:15:00,63.82,63.84,63.79,63.84,14000.0,60.0181,60.0369,59.9899,60.0369,14000.0
2023-09-15 15:20:00,63.83,63.86,63.79,63.84,15351.0,60.0275,60.0557,59.9899,60.0369,15351.0
2023-09-15 15:25:00,63.84,63.89,63.83,63.86,15280.0,60.0369,60.0839,60.0275,60.0557,15280.0
2023-09-15 15:30:00,63.87,63.91,63.82,63.86,15013.0,60.0651,60.1028,60.0181,60.0557,15013.0
2023-09-15 15:35:00,63.88,63.94,63.8,63.94,32290.0,60.0745,60.131,59.9993,60.131,32290.0
2023-09-15 15:40:00,63.94,63.97,63.85,63.87,35331.0,60.131,60.1592,60.0463,60.0651,35331.0
2023-09-15 15:45:00,63.87,63.89,63.82,63.86,38925.0,60.0651,60.0839,60.0181,60.0557,38925.0
2023-09-15 15:50:00,63.84,63.88,63.71,63.73,97283.0,60.0369,60.0745,59.9147,59.9335,97283.0
2023-09-15 15:55:00,63.71,63.89,63.65,63.76,258228.0,59.9147,60.0839,59.8582,59.9617,258228.0
2023-09-18 09:30:00,63.74,64.13,63.59,63.96,27443.0,59.9429,60.3096,59.8018,60.1498,27443.0
2023-09-18 09:35:00,63.92,64.09,63.84,64.09,53556.0,60.1122,60.272,60.0369,60.272,53556.0
2023-09-18 09:40:00,64.14,64.15,63.89,64.0,9576.0,60.3191,60.3285,60.0839,60.1874,9576.0
2023-09-18 09:45:00,64.03,64.12,64.0,64.07,3409.0,60.2156,60.3002,60.1874,60.2532,3409.0
2023-09-18 09:50:00,64.07,64.38,64.07,64.36,10315.0,60.2532,60.5448,60.2532,60.5259,10315.0
2023-09-18 09:55:00,64.3,64.36,64.23,64.36,6368.0,60.4695,60.5259,60.4037,60.5259,6368.0
2023-09-18 10:00:00,64.38,64.56,64.35,64.53,11719.0,60.5448,60.714,60.5165,60.6858,11719.0
2023-09-18 10:05:00,64.5,64.64,64.4,64.4,23047.0,60.6576,60.7893,60.5636,60.5636,23047.0
2023-09-18 10:10:00,64.42,64.49,64.39,64.4,4145.0,60.5824,60.6482,60.5542,60.5636,4145.0
2023-09-18 10:15:00,64.41,64.42,64.26,64.28,6423.0,60.573,60.5824,60.4319,60.4507,6423.0
2023-09-18 10:20:00,64.28,64.34,64.25,64.26,7614.0,60.4507,60.5071,60.4225,60.4319,7614.0
2023-09-18 10:25:00,64.26,64.34,64.21,64.32,7146.0,60.4319,60.5071,60.3849,60.4883,7146.0
2023-09-18 10:30:00,64.28,64.39,64.27,64.36,8587.0,60.4507,60.5542,60.4413,60.5259,8587.0
2023-09-18 10:35:00,64.34,64.35,64.23,64.24,3816.0,60.5071,60.5165,60.4037,60.4131,3816.0
2023-09-18 10:40:00,64.2,64.25,64.16,64.23,5208.0,60.3755,60.4225,60.3379,60.4037,5208.0
2023-09-18 10:45:00,64.24,64.24,64.12,64.14,6693.0,60.4131,60.4131,60.3002,60.3191,6693.0
2023-09-18 10:50:00,64.14,64.17,64.09,64.13,4407.0,60.3191,60.3473,60.272,60.3096,4407.0
2023-09-18 10:55:00,64.15,64.29,64.15,64.27,8337.0,60.3285,60.4601,60.3285,60.4413,8337.0
2023-09-18 11:00:00,64.3,64.34,64.27,64.3,2735.0,60.4695,60.5071,60.4413,60.4695,2735.0
2023-09-18 11:05:00,64.27,64.29,64.22,64.28,8852.0,60.4413,60.4601,60.3943,60.4507,8852.0
2023-09-18 11:10:00,64.28,64.28,64.22,64.28,4827.0,60.4507,60.4507,60.3943,60.4507,4827.0
2023-09-18 11:15:00,64.26,64.41,64.24,64.34,4121.0,60.4319,60.573,60.4131,60.5071,4121.0
2023-09-18 11:20:00,64.35,64.5,64.3,64.49,11110.0,60.5165,60.6576,60.4695,60.6482,11110.0
2023-09-18 11:25:00,64.48,64.79,64.47,64.78,24918.0,60.6388,60.9303,60.6294,60.9209,24918.0
2023-09-18 11:30:00,64.77,64.86,64.77,64.81,12075.0,60.9115,60.9962,60.9115,60.9491,12075.0
2023-09-18 11:35:00,64.78,64.81,64.69,64.78,10514.0,60.9209,60.9491,60.8363,60.9209,10514.0
2023-09-18 11:40:00,64.76,64.81,64.72,64.75,4432.0,60.9021,60.9491,60.8645,60.8927,4432.0
2023-09-18 11:45:00,64.74,64.76,64.65,64.72,4675.0,60.8833,60.9021,60.7987,60.8645,4675.0
2023-09-18 11:50:00,64.72,64.8,64.66,64.8,5292.0,60.8645,60.9397,60.8081,60.9397,5292.0
2023-09-18 11:55:00,64.82,64.82,64.77,64.79,2960.0,60.9585,60.9585,60.9115,60.9303,2960.0
2023-09-18 12:00:00,64.79,64.8,64.73,64.79,2781.0,60.9303,60.9397,60.8739,60.9303,2781.0
2023-09-18 12:05:00,64.77,64.8,64.72,64.77,2764.0,60.9115,60.9397,60.8645,60.9115,2764.0
2023-09-18 12:10:00,64.75,64.87,64.75,64.83,5541.0,60.8927,61.0056,60.8927,60.9679,5541.0
2023-09-18 12:15:00,64.81,64.83,64.73,64.8,5366.0,60.9491,60.9679,60.8739,60.9397,5366.0
2023-09-18 12:20:00,64.8,64.8,64.62,64.69,10012.0,60.9397,60.9397,60.7705,60.8363,10012.0
2023-09-18 12:25:00,64.7,64.79,64.7,64.71,4217.0,60.8457,60.9303,60.8457,60.8551,4217.0
2023-09-18 12:30:00,64.71,64.76,64.66,64.73,4845.0,60.8551,60.9021,60.8081,60.8739,4845.0
2023-09-18 12:35:00,64.72,64.77,64.7,64.77,1600.0,60.8645,60.9115,60.8457,60.9115,1600.0
2023-09-18 12:40:00,64.76,64.85,64.76,64.79,4012.0,60.9021,60.9868,60.9021,60.9303,4012.0
2023-09-18 12:45:00,64.81,64.81,64.74,64.76,1807.0,60.9491,60.9491,60.8833,60.9021,1807.0
2023-09-18 12:50:00,64.8,64.8,64.78,64.79,2540.0,60.9397,60.9397,60.9209,60.9303,2540.0
2023-09-18 12:55:00,64.79,64.85,64.78,64.79,2621.0,60.9303,60.9868,60.9209,60.9303,2621.0
2023-09-18 13:00:00,64.79,64.86,64.79,64.83,8318.0,60.9303,60.9962,60.9303,60.9679,8318.0
2023-09-18 13:05:00,64.83,64.86,64.8,64.8,2172.0,60.9679,60.9962,60.9397,60.9397,2172.0
2023-09-18 13:10:00,64.79,64.81,64.77,64.78,1000.0,60.9303,60.9491,60.9115,60.9209,1000.0
2023-09-18 13:15:00,64.77,64.78,64.7,64.71,4711.0,60.9115,60.9209,60.8457,60.8551,4711.0
2023-09-18 13:20:00,64.69,64.79,64.68,64.78,5550.0,60.8363,60.9303,60.8269,60.9209,5550.0
2023-09-18 13:25:00,64.78,64.79,64.74,64.75,1823.0,60.9209,60.9303,60.8833,60.8927,1823.0
2023-09-18 13:30:00,64.75,64.85,64.75,64.81,1865.0,60.8927,60.9868,60.8927,60.9491,1865.0
2023-09-18 13:35:00,64.83,64.84,64.74,64.75,1608.0,60.9679,60.9774,60.8833,60.8927,1608.0
2023-09-18 13:40:00,64.75,64.79,64.74,64.78,2927.0,60.8927,60.9303,60.8833,60.9209,2927.0
2023-09-18 13:45:00,64.78,64.79,64.66,64.67,3800.0,60.9209,60.9303,60.8081,60.8175,3800.0
2023-09-18 13:50:00,64.65,64.68,64.62,64.66,6244.0,60.7987,60.8269,60.7705,60.8081,6244.0
2023-09-18 13:55:00,64.68,64.69,64.64,64.68,3538.0,60.8269,60.8363,60.7893,60.8269,3538.0
2023-09-18 14:00:00,64.64,64.78,64.64,64.78,6760.0,60.7893,60.9209,60.7893,60.9209,6760.0
2023-09-18 14:05:00,64.79,64.79,64.71,64.72,2520.0,60.9303,60.9303,60.8551,60.8645,2520.0
2023-09-18 14:10:00,64.68,64.7,64.62,64.63,4293.0,60.8269,60.8457,60.7705,60.7799,4293.0
2023-09-18 14:15:00,64.63,64.64,64.59,64.59,1729.0,60.7799,60.7893,60.7422,60.7422,1729.0
2023-09-18 14:20:00,64.59,64.61,64.51,64.52,7723.0,60.7422,60.7611,60.667,60.6764,7723.0
2023-09-18 14:25:00,64.55,64.55,64.48,64.48,3005.0,60.7046,60.7046,60.6388,60.6388,3005.0
2023-09-18 14:30:00,64.49,64.5,64.41,64.44,2812.0,60.6482,60.6576,60.573,60.6012,2812.0
2023-09-18 14:35:00,64.44,64.46,64.42,64.42,3471.0,60.6012,60.62,60.5824,60.5824,3471.0
2023-09-18 14:40:00,64.42,64.42,64.38,64.39,1414.0,60.5824,60.5824,60.5448,60.5542,1414.0
2023-09-18 14:45:00,64.36,64.46,64.35,64.43,9222.0,60.5259,60.62,60.5165,60.5918,9222.0
2023-09-18 14:50:00,64.41,64.46,64.26,64.27,4219.0,60.573,60.62,60.4319,60.4413,4219.0
2023-09-18 14:55:00,64.22,64.28,64.19,64.28,4934.0,60.3943,60.4507,60.3661,60.4507,4934.0
2023-09-18 15:00:00,64.27,64.28,64.22,64.27,3330.0,60.4413,60.4507,60.3943,60.4413,3330.0
2023-09-18 15:05:00,64.26,64.35,64.25,64.32,5495.0,60.4319,60.5165,60.4225,60.4883,5495.0
2023-09-18 15:10:00,64.31,64.34,64.27,64.28,4743.0,60.4789,60.5071,60.4413,60.4507,4743.0
2023-09-18 15:15:00,64.29,64.35,64.27,64.32,7869.0,60.4601,60.5165,60.4413,60.4883,7869.0
2023-09-18 15:20:00,64.31,64.32,64.19,64.19,5668.0,60.4789,60.4883,60.3661,60.3661,5668.0
2023-09-18 15:25:00,64.19,64.28,64.18,64.24,8815.0,60.3661,60.4507,60.3567,60.4131,8815.0
2023-09-18 15:30:00,64.24,64.24,64.13,64.13,11399.0,60.4131,60.4131,60.3096,60.3096,11399.0
2023-09-18 15:35:00,64.14,64.16,64.08,64.09,14046.0,60.3191,60.3379,60.2626,60.272,14046.0
2023-09-18 15:40:00,64.11,64.16,64.06,64.12,12424.0,60.2908,60.3379,60.2438,60.3002,12424.0
2023-09-18 15:45:00,64.1,64.15,64.06,64.13,11829.0,60.2814,60.3285,60.2438,60.3096,11829.0
2023-09-18 15:50:00,64.12,64.18,64.07,64.08,39749.0,60.3002,60.3567,60.2532,60.2626,39749.0
2023-09-18 15:55:00,64.08,64.25,64.07,64.23,81464.0,60.2626,60.4225,60.2532,60.4037,81464.0
2023-09-19 09:30:00,64.11,64.5,64.02,64.48,17695.0,60.2908,60.6576,60.2062,60.6388,17695.0
2023-09-19 09:35:00,64.5,64.74,64.46,64.7,3238.0,60.6576,60.8833,60.62,60.8457,3238.0
2023-09-19 09:40:00,64.7,64.77,64.6,64.6,6475.0,60.8457,60.9115,60.7516,60.7516,6475.0
2023-09-19 09:45:00,64.61,64.78,64.61,64.78,7265.0,60.7611,60.9209,60.7611,60.9209,7265.0
2023-09-19 09:50:00,64.77,64.9,64.72,64.84,30592.0,60.9115,61.0338,60.8645,60.9774,30592.0
2023-09-19 09:55:00,64.83,64.84,64.74,64.77,8498.0,60.9679,60.9774,60.8833,60.9115,8498.0
2023-09-19 10:00:00,64.75,64.78,64.57,64.67,11541.0,60.8927,60.9209,60.7234,60.8175,11541.0
2023-09-19 10:05:00,64.68,64.8,64.66,64.8,7316.0,60.8269,60.9397,60.8081,60.9397,7316.0
2023-09-19 10:10:00,64.81,65.09,64.76,64.95,29184.0,60.9491,61.2125,60.9021,61.0808,29184.0
2023-09-19 10:15:00,64.94,65.07,64.82,65.02,33215.0,61.0714,61.1936,60.9585,61.1466,33215.0
2023-09-19 10:20:00,65.01,65.22,64.94,65.0,26888.0,61.1372,61.3347,61.0714,61.1278,26888.0
2023-09-19 10:25:00,65.02,65.08,64.9,65.0,25488.0,61.1466,61.2031,61.0338,61.1278,25488.0
2023-09-19 10:30:00,65.01,65.05,64.94,65.05,22830.0,61.1372,61.1748,61.0714,61.1748,22830.0
2023-09-19 10:35:00,65.06,65.06,64.9,64.92,12586.0,61.1842,61.1842,61.0338,61.0526,12586.0
2023-09-19 10:40:00,64.9,65.01,64.81,64.89,19061.0,61.0338,61.1372,60.9491,61.0244,19061.0
2023-09-19 10:45:00,64.94,64.97,64.77,64.77,10806.0,61.0714,61.0996,60.9115,60.9115,10806.0
2023-09-19 10:50:00,64.78,64.8,64.71,64.77,10629.0,60.9209,60.9397,60.8551,60.9115,10629.0
2023-09-19 10:55:00,64.77,64.83,64.62,64.63,13160.0,60.9115,60.9679,60.7705,60.7799,13160.0
2023-09-19 11:00:00,64.63,64.77,64.62,64.71,19107.0,60.7799,60.9115,60.7705,60.8551,19107.0
2023-09-19 11:05:00,64.7,64.83,64.69,64.83,7568.0,60.8457,60.9679,60.8363,60.9679,7568.0
2023-09-19 11:10:00,64.84,64.91,64.8,64.91,11995.0,60.9774,61.0432,60.9397,61.0432,11995.0
2023-09-19 11:15:00,64.88,64.88,64.76,64.81,5031.0,61.015,61.015,60.9021,60.9491,5031.0
2023-09-19 11:20:00,64.81,64.95,64.81,64.94,8356.0,60.9491,61.0808,60.9491,61.0714,8356.0
2023-09-19 11:25:00,64.95,65.09,64.95,65.09,14602.0,61.0808,61.2125,61.0808,61.2125,14602.0
2023-09-19 11:30:00,65.1,65.15,65.0,65.14,12946.0,61.2219,61.2689,61.1278,61.2595,12946.0
2023-09-19 11:35:00,65.14,65.26,65.12,65.23,22793.0,61.2595,61.3723,61.2407,61.3441,22793.0
2023-09-19 11:40:00,65.23,65.3,65.13,65.27,12250.0,61.3441,61.4099,61.2501,61.3817,12250.0
2023-09-19 11:45:00,65.27,65.3,65.17,65.24,12460.0,61.3817,61.4099,61.2877,61.3535,12460.0
2023-09-19 11:50:00,65.24,65.29,65.14,65.25,12856.0,61.3535,61.4005,61.2595,61.3629,12856.0
2023-09-19 11:55:00,65.21,65.26,65.19,65.22,6672.0,61.3253,61.3723,61.3065,61.3347,6672.0
2023-09-19 12:00:00,65.21,65.23,65.12,65.13,11917.0,61.3253,61.3441,61.2407,61.2501,11917.0
2023-09-19 12:05:00,65.12,65.12,65.01,65.03,44316.0,61.2407,61.2407,61.1372,61.156,44316.0
2023-09-19 12:10:00,65.03,65.09,65.03,65.08,6329.0,61.156,61.2125,61.156,61.2031,6329.0
2023-09-19 12:15:00,65.08,65.13,64.98,65.0,6885.0,61.2031,61.2501,61.109,61.1278,6885.0
2023-09-19 12:20:00,65.02,65.19,65.01,65.15,8109.0,61.1466,61.3065,61.1372,61.2689,8109.0
2023-09-19 12:25:00,65.16,65.26,65.15,65.23,4890.0,61.2783,61.3723,61.2689,61.3441,4890.0
2023-09-19 12:30:00,65.24,65.28,65.23,65.23,8147.0,61.3535,61.3911,61.3441,61.3441,8147.0
2023-09-19 12:35:00,65.2,65.25,65.18,65.24,5763.0,61.3159,61.3629,61.2971,61.3535,5763.0
2023-09-19 12:40:00,65.23,65.3,65.23,65.25,10246.0,61.3441,61.4099,61.3441,61.3629,10246.0
2023-09-19 12:45:00,65.25,65.29,65.21,65.27,10073.0,61.3629,61.4005,61.3253,61.3817,10073.0
2023-09-19 12:50:00,65.29,65.35,65.27,65.34,5106.0,61.4005,61.457,61.3817,61.4476,5106.0
2023-09-19 12:55:00,65.35,65.38,65.32,65.33,9595.0,61.457,61.4852,61.4288,61.4382,9595.0
2023-09-19 13:00:00,65.33,65.4,65.33,65.38,4768.0,61.4382,61.504,61.4382,61.4852,4768.0
2023-09-19 13:05:00,65.37,65.4,65.36,65.4,4533.0,61.4758,61.504,61.4664,61.504,4533.0
2023-09-19 13:10:00,65.4,65.45,65.39,65.43,14811.0,61.504,61.551,61.4946,61.5322,14811.0
2023-09-19 13:15:00,65.4,65.42,65.33,65.37,5945.0,61.504,61.5228,61.4382,61.4758,5945.0
2023-09-19 13:20:00,65.37,65.47,65.37,65.41,5505.0,61.4758,61.5698,61.4758,61.5134,5505.0
2023-09-19 13:25:00,65.39,65.4,65.37,65.39,2749.0,61.4946,61.504,61.4758,61.4946,2749.0
2023-09-19 13:30:00,65.39,65.4,65.27,65.34,6718.0,61.4946,61.504,61.3817,61.4476,6718.0
2023-09-19 13:35:00,65.34,65.38,65.32,65.37,3808.0,61.4476,61.4852,61.4288,61.4758,3808.0
2023-09-19 13:40:00,65.39,65.42,65.33,65.35,4184.0,61.4946,61.5228,61.4382,61.457,4184.0
2023-09-19 13:45:00,65.37,65.39,65.32,65.38,5250.0,61.4758,61.4946,61.4288,61.4852,5250.0
2023-09-19 13:50:00,65.38,65.38,65.29,65.37,5278.0,61.4852,61.4852,61.4005,61.4758,5278.0
2023-09-19 13:55:00,65.35,65.42,65.32,65.33,5469.0,61.457,61.5228,61.4288,61.4382,5469.0
2023-09-19 14:00:00,65.32,65.35,65.28,65.3,9554.0,61.4288,61.457,61.3911,61.4099,9554.0
2023-09-19 14:05:00,65.3,65.35,65.29,65.33,4276.0,61.4099,61.457,61.4005,61.4382,4276.0
2023-09-19 14:10:00,65.34,65.39,65.34,65.37,6565.0,61.4476,61.4946,61.4476,61.4758,6565.0
2023-09-19 14:15:00,65.36,65.4,65.33,65.37,5303.0,61.4664,61.504,61.4382,61.4758,5303.0
2023-09-19 14:20:00,65.37,65.39,65.18,65.18,10089.0,61.4758,61.4946,61.2971,61.2971,10089.0
2023-09-19 14:25:00,65.18,65.3,65.18,65.21,10030.0,61.2971,61.4099,61.2971,61.3253,10030.0
2023-09-19 14:30:00,65.19,65.24,65.12,65.24,12243.0,61.3065,61.3535,61.2407,61.3535,12243.0
2023-09-19 14:35:00,65.24,65.4,65.23,65.31,11404.0,61.3535,61.504,61.3441,61.4194,11404.0
2023-09-19 14:40:00,65.31,65.35,65.23,65.23,10028.0,61.4194,61.457,61.3441,61.3441,10028.0
2023-09-19 14:45:00,65.21,65.22,65.15,65.19,9387.0,61.3253,61.3347,61.2689,61.3065,9387.0
2023-09-19 14:50:00,65.2,65.21,65.12,65.12,11647.0,61.3159,61.3253,61.2407,61.2407,11647.0
2023-09-19 14:55:00,65.13,65.15,65.09,65.11,15283.0,61.2501,61.2689,61.2125,61.2313,15283.0
2023-09-19 15:00:00,65.1,65.11,65.01,65.09,10541.0,61.2219,61.2313,61.1372,61.2125,10541.0
2023-09-19 15:05:00,65.09,65.17,65.07,65.09,27092.0,61.2125,61.2877,61.1936,61.2125,27092.0
2023-09-19 15:10:00,65.09,65.17,65.08,65.15,14695.0,61.2125,61.2877,61.2031,61.2689,14695.0
2023-09-19 15:15:00,65.15,65.18,65.11,65.14,13600.0,61.2689,61.2971,61.2313,61.2595,13600.0
2023-09-19 15:20:00,65.13,65.19,65.12,65.17,10337.0,61.2501,61.3065,61.2407,61.2877,10337.0
2023-09-19 15:25:00,65.17,65.23,65.08,65.09,15425.0,61.2877,61.3441,61.2031,61.2125,15425.0
2023-09-19 15:30:00,65.09,65.15,65.04,65.08,21402.0,61.2125,61.2689,61.1654,61.2031,21402.0
2023-09-19 15:35:00,65.08,65.08,64.9,64.92,22983.0,61.2031,61.2031,61.0338,61.0526,22983.0
2023-09-19 15:40:00,64.93,64.95,64.81,64.87,25139.0,61.062,61.0808,60.9491,61.0056,25139.0
2023-09-19 15:45:00,64.88,65.02,64.86,64.87,75055.0,61.015,61.1466,60.9962,61.0056,75055.0
2023-09-19 15:50:00,64.88,64.94,64.73,64.86,86446.0,61.015,61.0714,60.8739,60.9962,86446.0
2023-09-19 15:55:00,64.87,64.96,64.81,64.89,140854.0,61.0056,61.0902,60.9491,61.0244,140854.0
2023-09-20 09:30:00,65.35,65.77,65.28,65.65,30703.0,61.457,61.8519,61.3911,61.7391,30703.0
2023-09-20 09:35:00,65.65,65.85,65.62,65.85,5350.0,61.7391,61.9272,61.7109,61.9272,5350.0
2023-09-20 09:40:00,65.95,66.02,65.86,65.97,21510.0,62.0212,62.0871,61.9366,62.04,21510.0
2023-09-20 09:45:00,66.0,66.38,66.0,66.2,23560.0,62.0682,62.4256,62.0682,62.2563,23560.0
2023-09-20 09:50:00,66.21,66.24,65.99,66.0,34202.0,62.2657,62.2939,62.0588,62.0682,34202.0
2023-09-20 09:55:00,66.0,66.15,65.93,65.99,15218.0,62.0682,62.2093,62.0024,62.0588,15218.0
2023-09-20 10:00:00,66.0,66.4,65.94,66.25,32504.0,62.0682,62.4444,62.0118,62.3034,32504.0
2023-09-20 10:05:00,66.25,66.44,66.06,66.09,25099.0,62.3034,62.482,62.1247,62.1529,25099.0
2023-09-20 10:10:00,66.07,66.1,65.95,65.96,7433.0,62.1341,62.1623,62.0212,62.0306,7433.0
2023-09-20 10:15:00,65.99,66.11,65.99,66.06,5384.0,62.0588,62.1717,62.0588,62.1247,5384.0
2023-09-20 10:20:00,66.08,66.19,66.08,66.13,4260.0,62.1435,62.2469,62.1435,62.1905,4260.0
2023-09-20 10:25:00,66.12,66.24,66.06,66.24,4616.0,62.1811,62.2939,62.1247,62.2939,4616.0
2023-09-20 10:30:00,66.25,66.35,66.16,66.16,21791.0,62.3034,62.3974,62.2187,62.2187,21791.0
2023-09-20 10:35:00,66.19,66.36,66.19,66.26,5586.0,62.2469,62.4068,62.2469,62.3128,5586.0
2023-09-20 10:40:00,66.22,66.32,66.22,66.3,3464.0,62.2751,62.3692,62.2751,62.3504,3464.0
2023-09-20 10:45:00,66.3,66.43,66.28,66.31,16128.0,62.3504,62.4726,62.3316,62.3598,16128.0
2023-09-20 10:50:00,66.28,66.31,66.18,66.22,5029.0,62.3316,62.3598,62.2375,62.2751,5029.0
2023-09-20 10:55:00,66.25,66.28,66.08,66.13,5988.0,62.3034,62.3316,62.1435,62.1905,5988.0
2023-09-20 11:00:00,66.17,66.17,66.01,66.01,3202.0,62.2281,62.2281,62.0777,62.0777,3202.0
2023-09-20 11:05:00,66.03,66.04,65.88,65.92,11214.0,62.0965,62.1059,61.9554,61.993,11214.0
2023-09-20 11:10:00,65.91,65.98,65.88,65.91,5436.0,61.9836,62.0494,61.9554,61.9836,5436.0
2023-09-20 11:15:00,65.89,65.91,65.84,65.91,10693.0,61.9648,61.9836,61.9178,61.9836,10693.0
2023-09-20 11:20:00,65.9,65.96,65.85,65.9,8348.0,61.9742,62.0306,61.9272,61.9742,8348.0
2023-09-20 11:25:00,65.92,65.95,65.87,65.93,3576.0,61.993,62.0212,61.946,62.0024,3576.0
2023-09-20 11:30:00,65.93,66.02,65.89,65.97,6903.0,62.0024,62.0871,61.9648,62.04,6903.0
2023-09-20 11:35:00,65.95,66.01,65.94,65.97,5465.0,62.0212,62.0777,62.0118,62.04,5465.0
2023-09-20 11:40:00,65.97,66.0,65.96,65.98,2680.0,62.04,62.0682,62.0306,62.0494,2680.0
2023-09-20 11:45:00,65.95,66.02,65.93,66.0,5297.0,62.0212,62.0871,62.0024,62.0682,5297.0
2023-09-20 11:50:00,65.99,66.1,65.91,65.92,120074.0,62.0588,62.1623,61.9836,61.993,120074.0
2023-09-20 11:55:00,65.92,66.02,65.89,66.0,4802.0,61.993,62.0871,61.9648,62.0682,4802.0
2023-09-20 12:00:00,66.0,66.08,65.95,66.08,6168.0,62.0682,62.1435,62.0212,62.1435,6168.0
2023-09-20 12:05:00,66.02,66.07,65.99,66.05,6634.0,62.0871,62.1341,62.0588,62.1153,6634.0
2023-09-20 12:10:00,66.06,66.08,65.96,66.02,3456.0,62.1247,62.1435,62.0306,62.0871,3456.0
2023-09-20 12:15:00,66.03,66.06,65.97,65.98,4851.0,62.0965,62.1247,62.04,62.0494,4851.0
2023-09-20 12:20:00,65.97,66.01,65.97,65.97,3066.0,62.04,62.0777,62.04,62.04,3066.0
2023-09-20 12:25:00,65.96,66.02,65.95,66.02,4980.0,62.0306,62.0871,62.0212,62.0871,4980.0
2023-09-20 12:30:00,66.01,66.03,65.99,66.01,2431.0,62.0777,62.0965,62.0588,62.0777,2431.0
2023-09-20 12:35:00,66.03,66.03,65.99,66.01,2633.0,62.0965,62.0965,62.0588,62.0777,2633.0
2023-09-20 12:40:00,66.02,66.05,66.02,66.04,4131.0,62.0871,62.1153,62.0871,62.1059,4131.0
2023-09-20 12:45:00,66.09,66.09,66.01,66.05,3592.0,62.1529,62.1529,62.0777,62.1153,3592.0
2023-09-20 12:50:00,66.12,66.12,66.08,66.11,2039.0,62.1811,62.1811,62.1435,62.1717,2039.0
2023-09-20 12:55:00,66.12,66.13,66.09,66.12,2114.0,62.1811,62.1905,62.1529,62.1811,2114.0
2023-09-20 13:00:00,66.12,66.16,66.12,66.14,4730.0,62.1811,62.2187,62.1811,62.1999,4730.0
2023-09-20 13:05:00,66.13,66.17,66.11,66.11,2978.0,62.1905,62.2281,62.1717,62.1717,2978.0
2023-09-20 13:10:00,66.12,66.12,66.03,66.04,2542.0,62.1811,62.1811,62.0965,62.1059,2542.0
2023-09-20 13:15:00,66.03,66.06,66.01,66.06,5978.0,62.0965,62.1247,62.0777,62.1247,5978.0
2023-09-20 13:20:00,66.08,66.14,66.05,66.08,3150.0,62.1435,62.1999,62.1153,62.1435,3150.0
2023-09-20 13:25:00,66.11,66.13,66.0,66.01,4490.0,62.1717,62.1905,62.0682,62.0777,4490.0
2023-09-20 13:30:00,65.99,66.03,65.98,66.0,2670.0,62.0588,62.0965,62.0494,62.0682,2670.0
2023-09-20 13:35:00,66.0,66.0,65.87,65.87,17656.0,62.0682,62.0682,61.946,61.946,17656.0
2023-09-20 13:40:00,65.88,65.97,65.85,65.93,6951.0,61.9554,62.04,61.9272,62.0024,6951.0
2023-09-20 13:45:00,65.96,66.08,65.93,66.07,4037.0,62.0306,62.1435,62.0024,62.1341,4037.0
2023-09-20 13:50:00,66.03,66.09,66.01,66.09,4090.0,62.0965,62.1529,62.0777,62.1529,4090.0
2023-09-20 13:55:00,66.14,66.16,66.1,66.13,3761.0,62.1999,62.2187,62.1623,62.1905,3761.0
2023-09-20 14:00:00,66.11,66.11,65.84,65.97,10150.0,62.1717,62.1717,61.9178,62.04,10150.0
2023-09-20 14:05:00,65.96,66.17,65.93,66.06,18763.0,62.0306,62.2281,62.0024,62.1247,18763.0
2023-09-20 14:10:00,66.06,66.22,66.03,66.22,8111.0,62.1247,62.2751,62.0965,62.2751,8111.0
2023-09-20 14:15:00,66.2,66.25,66.13,66.22,9738.0,62.2563,62.3034,62.1905,62.2751,9738.0
2023-09-20 14:20:00,66.24,66.28,66.05,66.21,36097.0,62.2939,62.3316,62.1153,62.2657,36097.0
2023-09-20 14:25:00,66.26,66.3,66.18,66.18,7730.0,62.3128,62.3504,62.2375,62.2375,7730.0
2023-09-20 14:30:00,66.18,66.34,66.11,66.14,19982.0,62.2375,62.388,62.1717,62.1999,19982.0
2023-09-20 14:35:00,66.14,66.38,66.13,66.36,19518.0,62.1999,62.4256,62.1905,62.4068,19518.0
2023-09-20 14:40:00,66.37,66.37,66.18,66.21,15408.0,62.4162,62.4162,62.2375,62.2657,15408.0
2023-09-20 14:45:00,66.23,66.24,66.06,66.06,17792.0,62.2845,62.2939,62.1247,62.1247,17792.0
2023-09-20 14:50:00,66.06,66.21,66.06,66.12,16648.0,62.1247,62.2657,62.1247,62.1811,16648.0
2023-09-20 14:55:00,66.12,66.27,66.09,66.22,18932.0,62.1811,62.3222,62.1529,62.2751,18932.0
2023-09-20 15:00:00,66.19,66.32,66.17,66.24,12044.0,62.2469,62.3692,62.2281,62.2939,12044.0
2023-09-20 15:05:00,66.24,66.3,66.12,66.2,14276.0,62.2939,62.3504,62.1811,62.2563,14276.0
2023-09-20 15:10:00,66.18,66.3,66.08,66.1,9659.0,62.2375,62.3504,62.1435,62.1623,9659.0
2023-09-20 15:15:00,66.12,66.16,65.97,66.0,12892.0,62.1811,62.2187,62.04,62.0682,12892.0
2023-09-20 15:20:00,66.0,66.04,65.87,65.94,13251.0,62.0682,62.1059,61.946,62.0118,13251.0
2023-09-20 15:25:00,65.95,66.04,65.94,65.98,15240.0,62.0212,62.1059,62.0118,62.0494,15240.0
2023-09-20 15:30:00,66.02,66.06,65.78,65.78,20034.0,62.0871,62.1247,61.8614,61.8614,20034.0
2023-09-20 15:35:00,65.78,65.84,65.72,65.77,21102.0,61.8614,61.9178,61.8049,61.8519,21102.0
2023-09-20 15:40:00,65.76,65.82,65.58,65.63,24563.0,61.8425,61.899,61.6733,61.7203,24563.0
2023-09-20 15:45:00,65.62,65.66,65.55,65.62,23941.0,61.7109,61.7485,61.6451,61.7109,23941.0
2023-09-20 15:50:00,65.61,65.89,65.6,65.86,47344.0,61.7015,61.9648,61.6921,61.9366,47344.0
2023-09-20 15:55:00,65.86,65.87,65.56,65.62,168025.0,61.9366,61.946,61.6545,61.7109,168025.0
2023-09-21 09:30:00,64.74,65.22,64.72,65.07,62919.0,60.8833,61.3347,60.8645,61.1936,62919.0
2023-09-21 09:35:00,64.94,65.02,64.47,64.48,4782.0,61.0714,61.1466,60.6294,60.6388,4782.0
2023-09-21 09:40:00,64.45,64.77,64.29,64.77,19008.0,60.6106,60.9115,60.4601,60.9115,19008.0
2023-09-21 09:45:00,64.8,65.36,64.77,65.31,24632.0,60.9397,61.4664,60.9115,61.4194,24632.0
2023-09-21 09:50:00,65.33,65.47,65.25,65.44,14259.0,61.4382,61.5698,61.3629,61.5416,14259.0
2023-09-21 09:55:00,65.42,65.7,65.42,65.53,20247.0,61.5228,61.7861,61.5228,61.6262,20247.0
2023-09-21 10:00:00,65.58,65.69,65.49,65.59,19504.0,61.6733,61.7767,61.5886,61.6827,19504.0
2023-09-21 10:05:00,65.59,65.85,65.58,65.77,14306.0,61.6827,61.9272,61.6733,61.8519,14306.0
2023-09-21 10:10:00,65.74,65.77,65.6,65.63,10103.0,61.8237,61.8519,61.6921,61.7203,10103.0
2023-09-21 10:15:00,65.59,65.67,65.35,65.37,10630.0,61.6827,61.7579,61.457,61.4758,10630.0
2023-09-21 10:20:00,65.35,65.59,65.35,65.57,11377.0,61.457,61.6827,61.457,61.6639,11377.0
2023-09-21 10:25:00,65.59,65.64,65.48,65.52,8478.0,61.6827,61.7297,61.5792,61.6168,8478.0
2023-09-21 10:30:00,65.51,65.63,65.47,65.54,28541.0,61.6074,61.7203,61.5698,61.6357,28541.0
2023-09-21 10:35:00,65.51,65.79,65.51,65.78,17815.0,61.6074,61.8708,61.6074,61.8614,17815.0
2023-09-21 10:40:00,65.77,65.92,65.77,65.84,15483.0,61.8519,61.993,61.8519,61.9178,15483.0
2023-09-21 10:45:00,65.85,65.93,65.8,65.8,21368.0,61.9272,62.0024,61.8802,61.8802,21368.0
2023-09-21 10:50:00,65.78,65.81,65.63,65.77,31702.0,61.8614,61.8896,61.7203,61.8519,31702.0
2023-09-21 10:55:00,65.77,65.83,65.74,65.75,11649.0,61.8519,61.9084,61.8237,61.8331,11649.0
2023-09-21 11:00:00,65.75,65.78,65.69,65.75,34026.0,61.8331,61.8614,61.7767,61.8331,34026.0
2023-09-21 11:05:00,65.77,66.05,65.77,65.94,29626.0,61.8519,62.1153,61.8519,62.0118,29626.0
2023-09-21 11:10:00,65.93,66.1,65.9,66.04,7720.0,62.0024,62.1623,61.9742,62.1059,7720.0
2023-09-21 11:15:00,66.05,66.05,65.89,65.98,12925.0,62.1153,62.1153,61.9648,62.0494,12925.0
2023-09-21 11:20:00,66.0,66.11,65.97,66.07,7621.0,62.0682,62.1717,62.04,62.1341,7621.0
2023-09-21 11:25:00,66.09,66.09,65.94,65.95,7622.0,62.1529,62.1529,62.0118,62.0212,7622.0
2023-09-21 11:30:00,65.94,66.05,65.94,66.0,7330.0,62.0118,62.1153,62.0118,62.0682,7330.0
2023-09-21 11:35:00,66.0,66.03,65.96,66.01,7474.0,62.0682,62.0965,62.0306,62.0777,7474.0
2023-09-21 11:40:00,66.02,66.18,65.93,66.15,12531.0,62.0871,62.2375,62.0024,62.2093,12531.0
2023-09-21 11:45:00,66.17,66.29,66.15,66.2,13779.0,62.2281,62.341,62.2093,62.2563,13779.0
2023-09-21 11:50:00,66.18,66.19,66.06,66.12,12377.0,62.2375,62.2469,62.1247,62.1811,12377.0
2023-09-21 11:55:00,66.12,66.22,66.12,66.15,6889.0,62.1811,62.2751,62.1811,62.2093,6889.0
2023-09-21 12:00:00,66.13,66.2,66.11,66.14,7594.0,62.1905,62.2563,62.1717,62.1999,7594.0
2023-09-21 12:05:00,66.14,66.19,66.11,66.13,5702.0,62.1999,62.2469,62.1717,62.1905,5702.0
2023-09-21 12:10:00,66.13,66.13,66.05,66.05,8962.0,62.1905,62.1905,62.1153,62.1153,8962.0
2023-09-21 12:15:00,66.03,66.1,66.03,66.08,8494.0,62.0965,62.1623,62.0965,62.1435,8494.0
2023-09-21 12:20:00,66.09,66.22,66.09,66.18,6695.0,62.1529,62.2751,62.1529,62.2375,6695.0
2023-09-21 12:25:00,66.15,66.32,66.15,66.28,13456.0,62.2093,62.3692,62.2093,62.3316,13456.0
2023-09-21 12:30:00,66.3,66.39,66.3,66.36,7676.0,62.3504,62.435,62.3504,62.4068,7676.0
2023-09-21 12:35:00,66.37,66.42,66.31,66.41,19007.0,62.4162,62.4632,62.3598,62.4538,19007.0
2023-09-21 12:40:00,66.39,66.49,66.34,66.48,16188.0,62.435,62.5291,62.388,62.5197,16188.0
2023-09-21 12:45:00,66.48,66.57,66.45,66.53,56320.0,62.5197,62.6043,62.4914,62.5667,56320.0
2023-09-21 12:50:00,66.53,66.6,66.48,66.52,18733.0,62.5667,62.6325,62.5197,62.5573,18733.0
2023-09-21 12:55:00,66.51,66.63,66.45,66.55,33176.0,62.5479,62.6607,62.4914,62.5855,33176.0
2023-09-21 13:00:00,66.53,66.58,66.43,66.46,28355.0,62.5667,62.6137,62.4726,62.5008,28355.0
2023-09-21 13:05:00,66.45,66.68,66.43,66.62,22718.0,62.4914,62.7077,62.4726,62.6513,22718.0
2023-09-21 13:10:00,66.63,66.71,66.58,66.71,20779.0,62.6607,62.736,62.6137,62.736,20779.0
2023-09-21 13:15:00,66.72,66.75,66.66,66.73,17154.0,62.7454,62.7736,62.6889,62.7548,17154.0
2023-09-21 13:20:00,66.75,66.75,66.69,66.72,13664.0,62.7736,62.7736,62.7171,62.7454,13664.0
2023-09-21 13:25:00,66.72,66.79,66.69,66.73,14310.0,62.7454,62.8112,62.7171,62.7548,14310.0
2023-09-21 13:30:00,66.71,66.75,66.71,66.71,8178.0,62.736,62.7736,62.736,62.736,8178.0
2023-09-21 13:35:00,66.71,66.72,66.48,66.56,11535.0,62.736,62.7454,62.5197,62.5949,11535.0
2023-09-21 13:40:00,66.55,66.74,66.55,66.55,8393.0,62.5855,62.7642,62.5855,62.5855,8393.0
2023-09-21 13:45:00,66.55,66.55,66.48,66.49,9527.0,62.5855,62.5855,62.5197,62.5291,9527.0
2023-09-21 13:50:00,66.48,66.54,66.46,66.51,7129.0,62.5197,62.5761,62.5008,62.5479,7129.0
2023-09-21 13:55:00,66.5,66.52,66.37,66.4,4012.0,62.5385,62.5573,62.4162,62.4444,4012.0
2023-09-21 14:00:00,66.38,66.38,66.01,66.02,11747.0,62.4256,62.4256,62.0777,62.0871,11747.0
2023-09-21 14:05:00,65.97,66.04,65.89,66.01,15971.0,62.04,62.1059,61.9648,62.0777,15971.0
2023-09-21 14:10:00,65.99,66.05,65.92,65.95,10320.0,62.0588,62.1153,61.993,62.0212,10320.0
2023-09-21 14:15:00,65.95,66.03,65.94,65.95,12051.0,62.0212,62.0965,62.0118,62.0212,12051.0
2023-09-21 14:20:00,65.95,66.05,65.93,66.03,5414.0,62.0212,62.1153,62.0024,62.0965,5414.0
2023-09-21 14:25:00,66.01,66.01,65.86,65.96,13774.0,62.0777,62.0777,61.9366,62.0306,13774.0
2023-09-21 14:30:00,65.94,66.05,65.94,65.99,11173.0,62.0118,62.1153,62.0118,62.0588,11173.0
2023-09-21 14:35:00,65.99,66.0,65.9,65.94,15644.0,62.0588,62.0682,61.9742,62.0118,15644.0
2023-09-21 14:40:00,65.94,66.05,65.93,65.98,14298.0,62.0118,62.1153,62.0024,62.0494,14298.0
2023-09-21 14:45:00,65.99,65.99,65.92,65.94,15698.0,62.0588,62.0588,61.993,62.0118,15698.0
2023-09-21 14:50:00,65.93,65.97,65.92,65.97,5559.0,62.0024,62.04,61.993,62.04,5559.0
2023-09-21 14:55:00,66.0,66.0,65.91,65.92,11133.0,62.0682,62.0682,61.9836,61.993,11133.0
2023-09-21 15:00:00,65.9,65.97,65.88,65.97,7779.0,61.9742,62.04,61.9554,62.04,7779.0
2023-09-21 15:05:00,65.96,65.98,65.87,65.95,13973.0,62.0306,62.0494,61.946,62.0212,13973.0
2023-09-21 15:10:00,65.95,65.95,65.81,65.84,19027.0,62.0212,62.0212,61.8896,61.9178,19027.0
2023-09-21 15:15:00,65.84,65.85,65.73,65.74,10878.0,61.9178,61.9272,61.8143,61.8237,10878.0
2023-09-21 15:20:00,65.75,65.93,65.73,65.93,18859.0,61.8331,62.0024,61.8143,62.0024,18859.0
2023-09-21 15:25:00,65.93,65.94,65.75,65.77,15120.0,62.0024,62.0118,61.8331,61.8519,15120.0
2023-09-21 15:30:00,65.77,65.82,65.65,65.77,23637.0,61.8519,61.899,61.7391,61.8519,23637.0
2023-09-21 15:35:00,65.77,65.83,65.73,65.79,15215.0,61.8519,61.9084,61.8143,61.8708,15215.0
2023-09-21 15:40:00,65.8,65.87,65.76,65.83,22412.0,61.8802,61.946,61.8425,61.9084,22412.0
2023-09-21 15:45:00,65.83,65.87,65.8,65.84,32083.0,61.9084,61.946,61.8802,61.9178,32083.0
2023-09-21 15:50:00,65.83,65.83,65.54,65.55,69981.0,61.9084,61.9084,61.6357,61.6451,69981.0
2023-09-21 15:55:00,65.54,65.56,65.36,65.47,204347.0,61.6357,61.6545,61.4664,61.5698,204347.0
2023-09-22 09:30:00,66.12,66.58,65.83,66.06,37494.0,62.1811,62.6137,61.9084,62.1247,37494.0
2023-09-22 09:35:00,66.17,66.35,65.83,65.83,16705.0,62.2281,62.3974,61.9084,61.9084,16705.0
2023-09-22 09:40:00,65.94,66.01,65.65,66.0,7462.0,62.0118,62.0777,61.7391,62.0682,7462.0
2023-09-22 09:45:00,65.96,66.29,65.92,66.27,9762.0,62.0306,62.341,61.993,62.3222,9762.0
2023-09-22 09:50:00,66.3,66.3,66.09,66.22,11808.0,62.3504,62.3504,62.1529,62.2751,11808.0
2023-09-22 09:55:00,66.22,66.4,66.15,66.4,7515.0,62.2751,62.4444,62.2093,62.4444,7515.0
2023-09-22 10:00:00,66.4,66.45,66.31,66.44,11557.0,62.4444,62.4914,62.3598,62.482,11557.0
2023-09-22 10:05:00,66.48,66.76,66.46,66.72,25692.0,62.5197,62.783,62.5008,62.7454,25692.0
2023-09-22 10:10:00,66.7,66.71,66.46,66.57,8848.0,62.7265,62.736,62.5008,62.6043,8848.0
2023-09-22 10:15:00,66.56,66.59,66.47,66.53,12916.0,62.5949,62.6231,62.5102,62.5667,12916.0
2023-09-22 10:20:00,66.51,66.83,66.5,66.8,16614.0,62.5479,62.8488,62.5385,62.8206,16614.0
2023-09-22 10:25:00,66.81,66.86,66.68,66.81,11692.0,62.83,62.877,62.7077,62.83,11692.0
2023-09-22 10:30:00,66.81,66.83,66.68,66.73,15400.0,62.83,62.8488,62.7077,62.7548,15400.0
2023-09-22 10:35:00,66.75,66.83,66.73,66.82,8655.0,62.7736,62.8488,62.7548,62.8394,8655.0
2023-09-22 10:40:00,66.82,66.93,66.81,66.83,11124.0,62.8394,62.9428,62.83,62.8488,11124.0
2023-09-22 10:45:00,66.86,66.92,66.79,66.87,13815.0,62.877,62.9334,62.8112,62.8864,13815.0
2023-09-22 10:50:00,66.89,67.01,66.84,66.95,16270.0,62.9052,63.0181,62.8582,62.9617,16270.0
2023-09-22 10:55:00,66.92,66.99,66.76,66.76,17962.0,62.9334,62.9993,62.783,62.783,17962.0
2023-09-22 11:00:00,66.74,66.87,66.74,66.78,26950.0,62.7642,62.8864,62.7642,62.8018,26950.0
2023-09-22 11:05:00,66.84,66.99,66.84,66.91,12350.0,62.8582,62.9993,62.8582,62.924,12350.0
2023-09-22 11:10:00,66.92,66.96,66.79,66.96,13457.0,62.9334,62.9711,62.8112,62.9711,13457.0
2023-09-22 11:15:00,66.99,66.99,66.87,66.88,13770.0,62.9993,62.9993,62.8864,62.8958,13770.0
2023-09-22 11:20:00,66.89,66.91,66.77,66.82,9894.0,62.9052,62.924,62.7924,62.8394,9894.0
2023-09-22 11:25:00,66.82,66.9,66.74,66.8,14131.0,62.8394,62.9146,62.7642,62.8206,14131.0
2023-09-22 11:30:00,66.79,66.84,66.71,66.74,6707.0,62.8112,62.8582,62.736,62.7642,6707.0
2023-09-22 11:35:00,66.73,66.82,66.73,66.8,9656.0,62.7548,62.8394,62.7548,62.8206,9656.0
2023-09-22 11:40:00,66.8,66.81,66.57,66.57,5346.0,62.8206,62.83,62.6043,62.6043,5346.0
2023-09-22 11:45:00,66.57,66.65,66.51,66.54,11220.0,62.6043,62.6795,62.5479,62.5761,11220.0
2023-09-22 11:50:00,66.56,66.69,66.51,66.55,155155.0,62.5949,62.7171,62.5479,62.5855,155155.0
2023-09-22 11:55:00,66.51,66.64,66.5,66.64,6862.0,62.5479,62.6701,62.5385,62.6701,6862.0
2023-09-22 12:00:00,66.59,66.79,66.54,66.79,6079.0,62.6231,62.8112,62.5761,62.8112,6079.0
2023-09-22 12:05:00,66.81,66.81,66.67,66.69,11405.0,62.83,62.83,62.6983,62.7171,11405.0
2023-09-22 12:10:00,66.68,66.68,66.6,66.65,6525.0,62.7077,62.7077,62.6325,62.6795,6525.0
2023-09-22 12:15:00,66.64,66.88,66.64,66.86,7741.0,62.6701,62.8958,62.6701,62.877,7741.0
2023-09-22 12:20:00,66.86,66.91,66.8,66.85,9482.0,62.877,62.924,62.8206,62.8676,9482.0
2023-09-22 12:25:00,66.86,66.86,66.76,66.76,88884.0,62.877,62.877,62.783,62.783,88884.0
2023-09-22 12:30:00,66.77,66.77,66.54,66.66,36874.0,62.7924,62.7924,62.5761,62.6889,36874.0
2023-09-22 12:35:00,66.67,66.86,66.6,66.82,12903.0,62.6983,62.877,62.6325,62.8394,12903.0
2023-09-22 12:40:00,66.81,66.81,66.62,66.64,6783.0,62.83,62.83,62.6513,62.6701,6783.0
2023-09-22 12:45:00,66.68,66.77,66.57,66.58,11269.0,62.7077,62.7924,62.6043,62.6137,11269.0
2023-09-22 12:50:00,66.59,66.66,66.52,66.63,7278.0,62.6231,62.6889,62.5573,62.6607,7278.0
2023-09-22 12:55:00,66.67,66.71,66.61,66.64,8210.0,62.6983,62.736,62.6419,62.6701,8210.0
2023-09-22 13:00:00,66.66,66.69,66.64,66.66,5688.0,62.6889,62.7171,62.6701,62.6889,5688.0
2023-09-22 13:05:00,66.65,66.65,66.54,66.55,5850.0,62.6795,62.6795,62.5761,62.5855,5850.0
2023-09-22 13:10:00,66.56,66.58,66.42,66.48,7328.0,62.5949,62.6137,62.4632,62.5197,7328.0
2023-09-22 13:15:00,66.49,66.57,66.48,66.55,8232.0,62.5291,62.6043,62.5197,62.5855,8232.0
2023-09-22 13:20:00,66.56,66.56,66.38,66.42,5272.0,62.5949,62.5949,62.4256,62.4632,5272.0
2023-09-22 13:25:00,66.45,66.45,66.3,66.37,7936.0,62.4914,62.4914,62.3504,62.4162,7936.0
2023-09-22 13:30:00,66.36,66.38,66.3,66.31,6198.0,62.4068,62.4256,62.3504,62.3598,6198.0
2023-09-22 13:35:00,66.33,66.34,66.19,66.2,6817.0,62.3786,62.388,62.2469,62.2563,6817.0
2023-09-22 13:40:00,66.21,66.22,66.05,66.06,12799.0,62.2657,62.2751,62.1153,62.1247,12799.0
2023-09-22 13:45:00,66.06,66.1,65.94,65.98,7140.0,62.1247,62.1623,62.0118,62.0494,7140.0
2023-09-22 13:50:00,65.96,65.99,65.88,65.88,5452.0,62.0306,62.0588,61.9554,61.9554,5452.0
2023-09-22 13:55:00,65.89,65.99,65.85,65.89,6440.0,61.9648,62.0588,61.9272,61.9648,6440.0
2023-09-22 14:00:00,65.89,65.99,65.89,65.91,5819.0,61.9648,62.0588,61.9648,61.9836,5819.0
2023-09-22 14:05:00,65.92,65.92,65.74,65.77,9731.0,61.993,61.993,61.8237,61.8519,9731.0
2023-09-22 14:10:00,65.76,65.77,65.66,65.75,5792.0,61.8425,61.8519,61.7485,61.8331,5792.0
2023-09-22 14:15:00,65.75,65.75,65.63,65.7,5210.0,61.8331,61.8331,61.7203,61.7861,5210.0
2023-09-22 14:20:00,65.72,65.77,65.72,65.77,3411.0,61.8049,61.8519,61.8049,61.8519,3411.0
2023-09-22 14:25:00,65.76,65.77,65.61,65.61,3900.0,61.8425,61.8519,61.7015,61.7015,3900.0
2023-09-22 14:30:00,65.62,65.75,65.61,65.75,7860.0,61.7109,61.8331,61.7015,61.8331,7860.0
2023-09-22 14:35:00,65.76,65.81,65.76,65.8,8642.0,61.8425,61.8896,61.8425,61.8802,8642.0
2023-09-22 14:40:00,65.82,65.88,65.78,65.82,10250.0,61.899,61.9554,61.8614,61.899,10250.0
2023-09-22 14:45:00,65.82,65.88,65.81,65.88,4922.0,61.899,61.9554,61.8896,61.9554,4922.0
2023-09-22 14:50:00,65.87,65.93,65.87,65.92,6797.0,61.946,62.0024,61.946,61.993,6797.0
2023-09-22 14:55:00,65.94,65.94,65.82,65.84,5176.0,62.0118,62.0118,61.899,61.9178,5176.0
2023-09-22 15:00:00,65.83,65.89,65.83,65.84,5031.0,61.9084,61.9648,61.9084,61.9178,5031.0
2023-09-22 15:05:00,65.84,66.04,65.83,66.04,7140.0,61.9178,62.1059,61.9084,62.1059,7140.0
2023-09-22 15:10:00,66.06,66.16,66.06,66.08,7105.0,62.1247,62.2187,62.1247,62.1435,7105.0
2023-09-22 15:15:00,66.08,66.22,66.08,66.18,9454.0,62.1435,62.2751,62.1435,62.2375,9454.0
2023-09-22 15:20:00,66.18,66.27,66.13,66.22,7945.0,62.2375,62.3222,62.1905,62.2751,7945.0
2023-09-22 15:25:00,66.23,66.25,66.17,66.2,10771.0,62.2845,62.3034,62.2281,62.2563,10771.0
2023-09-22 15:30:00,66.2,66.24,66.09,66.09,13680.0,62.2563,62.2939,62.1529,62.1529,13680.0
2023-09-22 15:35:00,66.07,66.1,66.03,66.03,16054.0,62.1341,62.1623,62.0965,62.0965,16054.0
2023-09-22 15:40:00,66.03,66.04,65.83,65.83,17333.0,62.0965,62.1059,61.9084,61.9084,17333.0
2023-09-22 15:45:00,65.83,65.89,65.75,65.77,15088.0,61.9084,61.9648,61.8331,61.8519,15088.0
2023-09-22 15:50:00,65.76,65.77,65.61,65.76,52020.0,61.8425,61.8519,61.7015,61.8425,52020.0
2023-09-22 15:55:00,65.77,65.94,65.77,65.91,168347.0,61.8519,62.0118,61.8519,61.9836,168347.0
2023-09-25 09:30:00,64.9,65.19,64.16,64.2,72135.0,61.6967,61.9724,60.9932,61.0312,72135.0
2023-09-25 09:35:00,64.22,64.23,63.9,64.15,21232.0,61.0502,61.0597,60.746,60.9837,21232.0
2023-09-25 09:40:00,64.2,64.85,64.15,64.77,13504.0,61.0312,61.6491,60.9837,61.5731,13504.0
2023-09-25 09:45:00,64.73,65.0,64.69,64.9,9309.0,61.5351,61.7917,61.497,61.6967,9309.0
2023-09-25 09:50:00,64.95,64.98,64.83,64.84,3053.0,61.7442,61.7727,61.6301,61.6396,3053.0
2023-09-25 09:55:00,64.87,64.99,64.81,64.81,3069.0,61.6682,61.7822,61.6111,61.6111,3069.0
2023-09-25 10:00:00,64.81,64.89,64.77,64.81,6243.0,61.6111,61.6872,61.5731,61.6111,6243.0
2023-09-25 10:05:00,64.82,64.91,64.71,64.82,19988.0,61.6206,61.7062,61.5161,61.6206,19988.0
2023-09-25 10:10:00,64.83,64.94,64.79,64.94,9965.0,61.6301,61.7347,61.5921,61.7347,9965.0
2023-09-25 10:15:00,64.93,65.01,64.78,64.78,8409.0,61.7252,61.8012,61.5826,61.5826,8409.0
2023-09-25 10:20:00,64.8,64.91,64.78,64.84,9739.0,61.6016,61.7062,61.5826,61.6396,9739.0
2023-09-25 10:25:00,64.83,64.83,64.75,64.75,3939.0,61.6301,61.6301,61.5541,61.5541,3939.0
2023-09-25 10:30:00,64.74,64.86,64.72,64.86,4012.0,61.5446,61.6586,61.5256,61.6586,4012.0
2023-09-25 10:35:00,64.86,64.86,64.78,64.78,8083.0,61.6586,61.6586,61.5826,61.5826,8083.0
2023-09-25 10:40:00,64.77,64.8,64.62,64.63,13509.0,61.5731,61.6016,61.4305,61.44,13509.0
2023-09-25 10:45:00,64.63,64.67,64.61,64.61,3625.0,61.44,61.478,61.421,61.421,3625.0
2023-09-25 10:50:00,64.58,64.58,64.51,64.52,13981.0,61.3925,61.3925,61.3259,61.3354,13981.0
2023-09-25 10:55:00,64.5,64.51,64.39,64.39,4349.0,61.3164,61.3259,61.2118,61.2118,4349.0
2023-09-25 11:00:00,64.4,64.42,64.37,64.41,3347.0,61.2214,61.2404,61.1928,61.2309,3347.0
2023-09-25 11:05:00,64.47,64.51,64.4,64.5,6182.0,61.2879,61.3259,61.2214,61.3164,6182.0
2023-09-25 11:10:00,64.51,64.66,64.43,64.61,25813.0,61.3259,61.4685,61.2499,61.421,25813.0
2023-09-25 11:15:00,64.63,64.82,64.61,64.81,13204.0,61.44,61.6206,61.421,61.6111,13204.0
2023-09-25 11:20:00,64.77,64.9,64.73,64.88,8093.0,61.5731,61.6967,61.5351,61.6777,8093.0
2023-09-25 11:25:00,64.85,64.97,64.85,64.9,14745.0,61.6491,61.7632,61.6491,61.6967,14745.0
2023-09-25 11:30:00,64.89,64.97,64.82,64.89,18106.0,61.6872,61.7632,61.6206,61.6872,18106.0
2023-09-25 11:35:00,64.89,64.93,64.84,64.87,26856.0,61.6872,61.7252,61.6396,61.6682,26856.0
2023-09-25 11:40:00,64.89,64.89,64.72,64.76,17016.0,61.6872,61.6872,61.5256,61.5636,17016.0
2023-09-25 11:45:00,64.79,64.79,64.58,64.58,7829.0,61.5921,61.5921,61.3925,61.3925,7829.0
2023-09-25 11:50:00,64.55,64.72,64.54,64.68,12157.0,61.3639,61.5256,61.3544,61.4875,12157.0
2023-09-25 11:55:00,64.69,64.71,64.52,64.54,3811.0,61.497,61.5161,61.3354,61.3544,3811.0
2023-09-25 12:00:00,64.53,64.55,64.43,64.43,2620.0,61.3449,61.3639,61.2499,61.2499,2620.0
2023-09-25 12:05:00,64.45,64.49,64.43,64.48,5323.0,61.2689,61.3069,61.2499,61.2974,5323.0
2023-09-25 12:10:00,64.43,64.46,64.4,64.41,13312.0,61.2499,61.2784,61.2214,61.2309,13312.0
2023-09-25 12:15:00,64.43,64.52,64.42,64.44,5087.0,61.2499,61.3354,61.2404,61.2594,5087.0
2023-09-25 12:20:00,64.43,64.48,64.43,64.45,7771.0,61.2499,61.2974,61.2499,61.2689,7771.0
2023-09-25 12:25:00,64.45,64.47,64.41,64.41,2154.0,61.2689,61.2879,61.2309,61.2309,2154.0
2023-09-25 12:30:00,64.4,64.43,64.33,64.42,9904.0,61.2214,61.2499,61.1548,61.2404,9904.0
2023-09-25 12:35:00,64.42,64.5,64.4,64.49,18147.0,61.2404,61.3164,61.2214,61.3069,18147.0
2023-09-25 12:40:00,64.49,64.51,64.23,64.4,23672.0,61.3069,61.3259,61.0597,61.2214,23672.0
2023-09-25 12:45:00,64.39,64.47,64.35,64.47,10232.0,61.2118,61.2879,61.1738,61.2879,10232.0
2023-09-25 12:50:00,64.46,64.48,64.31,64.48,15250.0,61.2784,61.2974,61.1358,61.2974,15250.0
2023-09-25 12:55:00,64.5,64.5,64.43,64.49,2732.0,61.3164,61.3164,61.2499,61.3069,2732.0
2023-09-25 13:00:00,64.5,64.59,64.49,64.53,6166.0,61.3164,61.402,61.3069,61.3449,6166.0
2023-09-25 13:05:00,64.54,64.63,64.54,64.63,4798.0,61.3544,61.44,61.3544,61.44,4798.0
2023-09-25 13:10:00,64.63,64.76,64.59,64.76,14977.0,61.44,61.5636,61.402,61.5636,14977.0
2023-09-25 13:15:00,64.75,64.84,64.68,64.7,18063.0,61.5541,61.6396,61.4875,61.5065,18063.0
2023-09-25 13:20:00,64.71,64.73,64.64,64.66,11124.0,61.5161,61.5351,61.4495,61.4685,11124.0
2023-09-25 13:25:00,64.67,64.74,64.66,64.72,8819.0,61.478,61.5446,61.4685,61.5256,8819.0
2023-09-25 13:30:00,64.71,64.74,64.64,64.72,12117.0,61.5161,61.5446,61.4495,61.5256,12117.0
2023-09-25 13:35:00,64.73,64.83,64.71,64.83,22338.0,61.5351,61.6301,61.5161,61.6301,22338.0
2023-09-25 13:40:00,64.81,64.87,64.79,64.84,21384.0,61.6111,61.6682,61.5921,61.6396,21384.0
2023-09-25 13:45:00,64.85,64.89,64.79,64.83,23877.0,61.6491,61.6872,61.5921,61.6301,23877.0
2023-09-25 13:50:00,64.83,64.88,64.63,64.63,12839.0,61.6301,61.6777,61.44,61.44,12839.0
2023-09-25 13:55:00,64.62,64.71,64.59,64.67,12213.0,61.4305,61.5161,61.402,61.478,12213.0
2023-09-25 14:00:00,64.68,64.68,64.62,64.62,5500.0,61.4875,61.4875,61.4305,61.4305,5500.0
2023-09-25 14:05:00,64.64,64.64,64.52,64.52,4482.0,61.4495,61.4495,61.3354,61.3354,4482.0
2023-09-25 14:10:00,64.51,64.51,64.42,64.42,3685.0,61.3259,61.3259,61.2404,61.2404,3685.0
2023-09-25 14:15:00,64.41,64.5,64.38,64.5,9181.0,61.2309,61.3164,61.2023,61.3164,9181.0
2023-09-25 14:20:00,64.51,64.65,64.51,64.55,17237.0,61.3259,61.459,61.3259,61.3639,17237.0
2023-09-25 14:25:00,64.58,64.64,64.55,64.59,9588.0,61.3925,61.4495,61.3639,61.402,9588.0
2023-09-25 14:30:00,64.6,64.72,64.55,64.67,13596.0,61.4115,61.5256,61.3639,61.478,13596.0
2023-09-25 14:35:00,64.67,64.74,64.65,64.73,7955.0,61.478,61.5446,61.459,61.5351,7955.0
2023-09-25 14:40:00,64.7,64.81,64.69,64.7,14951.0,61.5065,61.6111,61.497,61.5065,14951.0
2023-09-25 14:45:00,64.7,64.76,64.69,64.72,19681.0,61.5065,61.5636,61.497,61.5256,19681.0
2023-09-25 14:50:00,64.72,64.79,64.67,64.74,22584.0,61.5256,61.5921,61.478,61.5446,22584.0
2023-09-25 14:55:00,64.74,64.77,64.5,64.51,20029.0,61.5446,61.5731,61.3164,61.3259,20029.0
2023-09-25 15:00:00,64.49,64.54,64.43,64.48,14190.0,61.3069,61.3544,61.2499,61.2974,14190.0
2023-09-25 15:05:00,64.46,64.64,64.46,64.63,18825.0,61.2784,61.4495,61.2784,61.44,18825.0
2023-09-25 15:10:00,64.61,64.68,64.5,64.53,12637.0,61.421,61.4875,61.3164,61.3449,12637.0
2023-09-25 15:15:00,64.53,64.71,64.53,64.69,6542.0,61.3449,61.5161,61.3449,61.497,6542.0
2023-09-25 15:20:00,64.64,64.64,64.42,64.44,14609.0,61.4495,61.4495,61.2404,61.2594,14609.0
2023-09-25 15:25:00,64.44,64.44,64.29,64.33,5851.0,61.2594,61.2594,61.1168,61.1548,5851.0
2023-09-25 15:30:00,64.34,64.52,64.34,64.46,13015.0,61.1643,61.3354,61.1643,61.2784,13015.0
2023-09-25 15:35:00,64.48,64.59,64.45,64.56,8127.0,61.2974,61.402,61.2689,61.3735,8127.0
2023-09-25 15:40:00,64.57,64.57,64.49,64.5,7003.0,61.383,61.383,61.3069,61.3164,7003.0
2023-09-25 15:45:00,64.49,64.55,64.46,64.52,17357.0,61.3069,61.3639,61.2784,61.3354,17357.0
2023-09-25 15:50:00,64.49,64.56,64.27,64.3,40258.0,61.3069,61.3735,61.0978,61.1263,40258.0
2023-09-25 15:55:00,64.3,64.5,64.28,64.48,98876.0,61.1263,61.3164,61.1073,61.2974,98876.0
2023-09-26 09:30:00,64.13,64.23,63.67,63.72,25069.0,60.9647,61.0597,60.5274,60.5749,25069.0
2023-09-26 09:35:00,63.71,64.07,63.56,64.06,4130.0,60.5654,60.9076,60.4228,60.8981,4130.0
2023-09-26 09:40:00,64.09,64.3,64.09,64.3,4283.0,60.9267,61.1263,60.9267,61.1263,4283.0
2023-09-26 09:45:00,64.3,64.58,64.27,64.51,12610.0,61.1263,61.3925,61.0978,61.3259,12610.0
2023-09-26 09:50:00,64.51,64.69,64.37,64.59,25835.0,61.3259,61.497,61.1928,61.402,25835.0
2023-09-26 09:55:00,64.57,64.57,64.4,64.43,7986.0,61.383,61.383,61.2214,61.2499,7986.0
2023-09-26 10:00:00,64.45,64.6,64.37,64.59,22476.0,61.2689,61.4115,61.1928,61.402,22476.0
2023-09-26 10:05:00,64.56,64.71,64.47,64.7,13978.0,61.3735,61.5161,61.2879,61.5065,13978.0
2023-09-26 10:10:00,64.69,64.72,64.55,64.61,10516.0,61.497,61.5256,61.3639,61.421,10516.0
2023-09-26 10:15:00,64.6,64.7,64.56,64.64,18313.0,61.4115,61.5065,61.3735,61.4495,18313.0
2023-09-26 10:20:00,64.65,64.77,64.64,64.67,7033.0,61.459,61.5731,61.4495,61.478,7033.0
2023-09-26 10:25:00,64.66,64.86,64.66,64.84,28249.0,61.4685,61.6586,61.4685,61.6396,28249.0
2023-09-26 10:30:00,64.84,64.87,64.78,64.84,28959.0,61.6396,61.6682,61.5826,61.6396,28959.0
2023-09-26 10:35:00,64.83,65.11,64.82,65.07,24699.0,61.6301,61.8963,61.6206,61.8583,24699.0
2023-09-26 10:40:00,65.07,65.28,65.04,65.24,29990.0,61.8583,62.0579,61.8298,62.0199,29990.0
2023-09-26 10:45:00,65.24,65.31,65.19,65.3,41326.0,62.0199,62.0864,61.9724,62.0769,41326.0
2023-09-26 10:50:00,65.3,65.33,64.85,64.85,41360.0,62.0769,62.1054,61.6491,61.6491,41360.0
2023-09-26 10:55:00,64.86,64.95,64.78,64.85,14745.0,61.6586,61.7442,61.5826,61.6491,14745.0
2023-09-26 11:00:00,64.88,65.06,64.85,64.92,8150.0,61.6777,61.8488,61.6491,61.7157,8150.0
2023-09-26 11:05:00,64.91,64.91,64.71,64.74,7200.0,61.7062,61.7062,61.5161,61.5446,7200.0
2023-09-26 11:10:00,64.76,64.76,64.7,64.72,6777.0,61.5636,61.5636,61.5065,61.5256,6777.0
2023-09-26 11:15:00,64.77,64.84,64.72,64.84,7297.0,61.5731,61.6396,61.5256,61.6396,7297.0
2023-09-26 11:20:00,64.86,64.86,64.69,64.71,4985.0,61.6586,61.6586,61.497,61.5161,4985.0
2023-09-26 11:25:00,64.71,64.71,64.37,64.38,13970.0,61.5161,61.5161,61.1928,61.2023,13970.0
2023-09-26 11:30:00,64.38,64.52,64.37,64.45,8118.0,61.2023,61.3354,61.1928,61.2689,8118.0
2023-09-26 11:35:00,64.45,64.48,64.35,64.42,14505.0,61.2689,61.2974,61.1738,61.2404,14505.0
2023-09-26 11:40:00,64.42,64.51,64.4,64.47,4524.0,61.2404,61.3259,61.2214,61.2879,4524.0
2023-09-26 11:45:00,64.47,64.53,64.42,64.51,7895.0,61.2879,61.3449,61.2404,61.3259,7895.0
2023-09-26 11:50:00,64.55,64.59,64.49,64.49,16077.0,61.3639,61.402,61.3069,61.3069,16077.0
2023-09-26 11:55:00,64.47,64.56,64.45,64.56,6256.0,61.2879,61.3735,61.2689,61.3735,6256.0
2023-09-26 12:00:00,64.52,64.54,64.41,64.41,6289.0,61.3354,61.3544,61.2309,61.2309,6289.0
2023-09-26 12:05:00,64.4,64.51,64.35,64.51,9765.0,61.2214,61.3259,61.1738,61.3259,9765.0
2023-09-26 12:10:00,64.51,64.55,64.45,64.46,4388.0,61.3259,61.3639,61.2689,61.2784,4388.0
2023-09-26 12:15:00,64.46,64.46,64.32,64.34,7494.0,61.2784,61.2784,61.1453,61.1643,7494.0
2023-09-26 12:20:00,64.33,64.35,64.25,64.31,14929.0,61.1548,61.1738,61.0788,61.1358,14929.0
2023-09-26 12:25:00,64.31,64.43,64.29,64.41,11758.0,61.1358,61.2499,61.1168,61.2309,11758.0
2023-09-26 12:30:00,64.41,64.48,64.41,64.46,9638.0,61.2309,61.2974,61.2309,61.2784,9638.0
2023-09-26 12:35:00,64.45,64.45,64.29,64.43,45373.0,61.2689,61.2689,61.1168,61.2499,45373.0
2023-09-26 12:40:00,64.5,64.52,64.45,64.47,5660.0,61.3164,61.3354,61.2689,61.2879,5660.0
2023-09-26 12:45:00,64.46,64.51,64.39,64.39,8938.0,61.2784,61.3259,61.2118,61.2118,8938.0
2023-09-26 12:50:00,64.38,64.47,64.37,64.42,8777.0,61.2023,61.2879,61.1928,61.2404,8777.0
2023-09-26 12:55:00,64.41,64.42,64.25,64.25,18259.0,61.2309,61.2404,61.0788,61.0788,18259.0
2023-09-26 13:00:00,64.26,64.27,64.11,64.16,29726.0,61.0883,61.0978,60.9457,60.9932,29726.0
2023-09-26 13:05:00,64.16,64.24,64.07,64.23,5921.0,60.9932,61.0692,60.9076,61.0597,5921.0
2023-09-26 13:10:00,64.2,64.23,64.18,64.18,2917.0,61.0312,61.0597,61.0122,61.0122,2917.0
2023-09-26 13:15:00,64.15,64.15,63.93,63.95,34367.0,60.9837,60.9837,60.7745,60.7936,34367.0
2023-09-26 13:20:00,63.93,63.95,63.85,63.9,9491.0,60.7745,60.7936,60.6985,60.746,9491.0
2023-09-26 13:25:00,63.91,63.94,63.85,63.86,4426.0,60.7555,60.7841,60.6985,60.708,4426.0
2023-09-26 13:30:00,63.87,63.87,63.81,63.83,6726.0,60.7175,60.7175,60.6605,60.6795,6726.0
2023-09-26 13:35:00,63.83,63.83,63.7,63.7,12036.0,60.6795,60.6795,60.5559,60.5559,12036.0
2023-09-26 13:40:00,63.7,63.72,63.64,63.68,4762.0,60.5559,60.5749,60.4989,60.5369,4762.0
2023-09-26 13:45:00,63.66,63.73,63.65,63.72,3894.0,60.5179,60.5844,60.5084,60.5749,3894.0
2023-09-26 13:50:00,63.71,63.77,63.69,63.69,7070.0,60.5654,60.6224,60.5464,60.5464,7070.0
2023-09-26 13:55:00,63.69,63.7,63.66,63.66,4848.0,60.5464,60.5559,60.5179,60.5179,4848.0
2023-09-26 14:00:00,63.67,63.69,63.63,63.66,7269.0,60.5274,60.5464,60.4894,60.5179,7269.0
2023-09-26 14:05:00,63.65,63.65,63.55,63.58,7976.0,60.5084,60.5084,60.4133,60.4418,7976.0
2023-09-26 14:10:00,63.56,63.57,63.5,63.55,8492.0,60.4228,60.4323,60.3658,60.4133,8492.0
2023-09-26 14:15:00,63.54,63.55,63.48,63.48,4232.0,60.4038,60.4133,60.3468,60.3468,4232.0
2023-09-26 14:20:00,63.48,63.51,63.45,63.45,3557.0,60.3468,60.3753,60.3182,60.3182,3557.0
2023-09-26 14:25:00,63.45,63.48,63.42,63.43,9760.0,60.3182,60.3468,60.2897,60.2992,9760.0
2023-09-26 14:30:00,63.43,63.49,63.43,63.46,5818.0,60.2992,60.3563,60.2992,60.3277,5818.0
2023-09-26 14:35:00,63.46,63.51,63.4,63.5,6002.0,60.3277,60.3753,60.2707,60.3658,6002.0
2023-09-26 14:40:00,63.51,63.51,63.41,63.44,6275.0,60.3753,60.3753,60.2802,60.3087,6275.0
2023-09-26 14:45:00,63.43,63.44,63.39,63.43,6312.0,60.2992,60.3087,60.2612,60.2992,6312.0
2023-09-26 14:50:00,63.43,63.48,63.43,63.43,5847.0,60.2992,60.3468,60.2992,60.2992,5847.0
2023-09-26 14:55:00,63.43,63.47,63.4,63.47,10173.0,60.2992,60.3373,60.2707,60.3373,10173.0
2023-09-26 15:00:00,63.45,63.56,63.4,63.54,9469.0,60.3182,60.4228,60.2707,60.4038,9469.0
2023-09-26 15:05:00,63.53,63.59,63.51,63.59,5308.0,60.3943,60.4513,60.3753,60.4513,5308.0
2023-09-26 15:10:00,63.56,63.59,63.48,63.48,9787.0,60.4228,60.4513,60.3468,60.3468,9787.0
2023-09-26 15:15:00,63.5,63.53,63.38,63.4,10841.0,60.3658,60.3943,60.2517,60.2707,10841.0
2023-09-26 15:20:00,63.4,63.4,63.33,63.33,9809.0,60.2707,60.2707,60.2042,60.2042,9809.0
2023-09-26 15:25:00,63.36,63.41,63.33,63.4,11881.0,60.2327,60.2802,60.2042,60.2707,11881.0
2023-09-26 15:30:00,63.4,63.42,63.32,63.37,17781.0,60.2707,60.2897,60.1947,60.2422,17781.0
2023-09-26 15:35:00,63.37,63.47,63.34,63.44,17960.0,60.2422,60.3373,60.2137,60.3087,17960.0
2023-09-26 15:40:00,63.43,63.49,63.43,63.49,19674.0,60.2992,60.3563,60.2992,60.3563,19674.0
2023-09-26 15:45:00,63.48,63.59,63.43,63.57,28830.0,60.3468,60.4513,60.2992,60.4323,28830.0
2023-09-26 15:50:00,63.57,63.57,63.42,63.43,90239.0,60.4323,60.4323,60.2897,60.2992,90239.0
2023-09-26 15:55:00,63.42,63.47,63.39,63.45,140623.0,60.2897,60.3373,60.2612,60.3182,140623.0
2023-09-27 09:30:00,63.99,64.57,63.97,64.49,36043.0,60.8316,61.383,60.8126,61.3069,36043.0
2023-09-27 09:35:00,64.48,64.58,64.38,64.39,14247.0,61.2974,61.3925,61.2023,61.2118,14247.0
2023-09-27 09:40:00,64.41,64.48,64.23,64.47,8012.0,61.2309,61.2974,61.0597,61.2879,8012.0
2023-09-27 09:45:00,64.5,64.5,64.08,64.29,20279.0,61.3164,61.3164,60.9171,61.1168,20279.0
2023-09-27 09:50:00,64.33,64.33,64.2,64.29,2698.0,61.1548,61.1548,61.0312,61.1168,2698.0
2023-09-27 09:55:00,64.33,64.33,64.24,64.31,2535.0,61.1548,61.1548,61.0692,61.1358,2535.0
2023-09-27 10:00:00,64.36,64.4,64.17,64.37,5793.0,61.1833,61.2214,61.0027,61.1928,5793.0
2023-09-27 10:05:00,64.34,64.39,64.26,64.32,14240.0,61.1643,61.2118,61.0883,61.1453,14240.0
2023-09-27 10:10:00,64.31,64.45,64.3,64.4,10787.0,61.1358,61.2689,61.1263,61.2214,10787.0
2023-09-27 10:15:00,64.44,64.6,64.43,64.59,10660.0,61.2594,61.4115,61.2499,61.402,10660.0
2023-09-27 10:20:00,64.58,64.85,64.55,64.81,8614.0,61.3925,61.6491,61.3639,61.6111,8614.0
2023-09-27 10:25:00,64.83,64.85,64.77,64.85,4729.0,61.6301,61.6491,61.5731,61.6491,4729.0
2023-09-27 10:30:00,64.86,64.92,64.76,64.9,8108.0,61.6586,61.7157,61.5636,61.6967,8108.0
2023-09-27 10:35:00,64.89,64.97,64.86,64.91,7791.0,61.6872,61.7632,61.6586,61.7062,7791.0
2023-09-27 10:40:00,64.91,64.99,64.85,64.99,5975.0,61.7062,61.7822,61.6491,61.7822,5975.0
2023-09-27 10:45:00,64.99,65.02,64.86,64.96,8434.0,61.7822,61.8107,61.6586,61.7537,8434.0
2023-09-27 10:50:00,64.95,64.96,64.73,64.75,6405.0,61.7442,61.7537,61.5351,61.5541,6405.0
2023-09-27 10:55:00,64.76,64.84,64.76,64.81,3393.0,61.5636,61.6396,61.5636,61.6111,3393.0
2023-09-27 11:00:00,64.81,64.87,64.75,64.87,5055.0,61.6111,61.6682,61.5541,61.6682,5055.0
2023-09-27 11:05:00,64.88,65.07,64.83,65.03,14257.0,61.6777,61.8583,61.6301,61.8203,14257.0
2023-09-27 11:10:00,65.01,65.09,64.99,65.08,6329.0,61.8012,61.8773,61.7822,61.8678,6329.0
2023-09-27 11:15:00,65.09,65.1,64.89,64.89,7734.0,61.8773,61.8868,61.6872,61.6872,7734.0
2023-09-27 11:20:00,64.88,64.97,64.87,64.92,5816.0,61.6777,61.7632,61.6682,61.7157,5816.0
2023-09-27 11:25:00,64.94,64.96,64.88,64.96,6937.0,61.7347,61.7537,61.6777,61.7537,6937.0
2023-09-27 11:30:00,64.97,64.98,64.86,64.91,7595.0,61.7632,61.7727,61.6586,61.7062,7595.0
2023-09-27 11:35:00,64.87,64.87,64.75,64.78,7210.0,61.6682,61.6682,61.5541,61.5826,7210.0
2023-09-27 11:40:00,64.76,64.76,64.66,64.66,7938.0,61.5636,61.5636,61.4685,61.4685,7938.0
2023-09-27 11:45:00,64.65,64.65,64.46,64.46,9701.0,61.459,61.459,61.2784,61.2784,9701.0
2023-09-27 11:50:00,64.45,64.45,64.35,64.41,11118.0,61.2689,61.2689,61.1738,61.2309,11118.0
2023-09-27 11:55:00,64.4,64.43,64.38,64.42,5152.0,61.2214,61.2499,61.2023,61.2404,5152.0
2023-09-27 12:00:00,64.41,64.41,64.21,64.22,14061.0,61.2309,61.2309,61.0407,61.0502,14061.0
2023-09-27 12:05:00,64.19,64.21,64.1,64.15,9512.0,61.0217,61.0407,60.9362,60.9837,9512.0
2023-09-27 12:10:00,64.16,64.21,64.14,64.17,5106.0,60.9932,61.0407,60.9742,61.0027,5106.0
2023-09-27 12:15:00,64.18,64.18,64.07,64.08,22264.0,61.0122,61.0122,60.9076,60.9171,22264.0
2023-09-27 12:20:00,64.07,64.11,64.05,64.06,5258.0,60.9076,60.9457,60.8886,60.8981,5258.0
2023-09-27 12:25:00,64.08,64.16,64.04,64.15,5742.0,60.9171,60.9932,60.8791,60.9837,5742.0
2023-09-27 12:30:00,64.19,64.19,64.12,64.16,4436.0,61.0217,61.0217,60.9552,60.9932,4436.0
2023-09-27 12:35:00,64.17,64.2,64.14,64.17,4231.0,61.0027,61.0312,60.9742,61.0027,4231.0
2023-09-27 12:40:00,64.16,64.28,64.16,64.28,3300.0,60.9932,61.1073,60.9932,61.1073,3300.0
2023-09-27 12:45:00,64.29,64.38,64.29,64.38,2806.0,61.1168,61.2023,61.1168,61.2023,2806.0
2023-09-27 12:50:00,64.38,64.4,64.27,64.28,5177.0,61.2023,61.2214,61.0978,61.1073,5177.0
2023-09-27 12:55:00,64.27,64.27,64.13,64.13,4175.0,61.0978,61.0978,60.9647,60.9647,4175.0
2023-09-27 13:00:00,64.16,64.26,64.11,64.24,5184.0,60.9932,61.0883,60.9457,61.0692,5184.0
2023-09-27 13:05:00,64.26,64.29,64.24,64.27,3769.0,61.0883,61.1168,61.0692,61.0978,3769.0
2023-09-27 13:10:00,64.26,64.28,64.13,64.14,5215.0,61.0883,61.1073,60.9647,60.9742,5215.0
2023-09-27 13:15:00,64.16,64.16,64.09,64.1,2929.0,60.9932,60.9932,60.9267,60.9362,2929.0
2023-09-27 13:20:00,64.09,64.1,63.95,63.98,5544.0,60.9267,60.9362,60.7936,60.8221,5544.0
2023-09-27 13:25:00,63.99,63.99,63.89,63.9,5908.0,60.8316,60.8316,60.7365,60.746,5908.0
2023-09-27 13:30:00,63.9,64.05,63.88,64.05,9795.0,60.746,60.8886,60.727,60.8886,9795.0
2023-09-27 13:35:00,64.03,64.05,63.99,64.03,2178.0,60.8696,60.8886,60.8316,60.8696,2178.0
2023-09-27 13:40:00,64.03,64.03,63.95,64.0,5580.0,60.8696,60.8696,60.7936,60.8411,5580.0
2023-09-27 13:45:00,64.01,64.1,64.01,64.06,4348.0,60.8506,60.9362,60.8506,60.8981,4348.0
2023-09-27 13:50:00,64.08,64.17,64.05,64.14,4784.0,60.9171,61.0027,60.8886,60.9742,4784.0
2023-09-27 13:55:00,64.15,64.21,64.12,64.21,6163.0,60.9837,61.0407,60.9552,61.0407,6163.0
2023-09-27 14:00:00,64.23,64.24,64.16,64.2,4333.0,61.0597,61.0692,60.9932,61.0312,4333.0
2023-09-27 14:05:00,64.21,64.21,64.13,64.13,3902.0,61.0407,61.0407,60.9647,60.9647,3902.0
2023-09-27 14:10:00,64.13,64.13,64.06,64.07,5802.0,60.9647,60.9647,60.8981,60.9076,5802.0
2023-09-27 14:15:00,64.06,64.19,64.04,64.17,6825.0,60.8981,61.0217,60.8791,61.0027,6825.0
2023-09-27 14:20:00,64.17,64.25,64.14,64.24,3510.0,61.0027,61.0788,60.9742,61.0692,3510.0
2023-09-27 14:25:00,64.23,64.4,64.19,64.4,6082.0,61.0597,61.2214,61.0217,61.2214,6082.0
2023-09-27 14:30:00,64.41,64.49,64.41,64.42,7611.0,61.2309,61.3069,61.2309,61.2404,7611.0
2023-09-27 14:35:00,64.47,64.51,64.44,64.51,5691.0,61.2879,61.3259,61.2594,61.3259,5691.0
2023-09-27 14:40:00,64.52,64.63,64.46,64.58,6729.0,61.3354,61.44,61.2784,61.3925,6729.0
2023-09-27 14:45:00,64.59,64.6,64.47,64.5,6393.0,61.402,61.4115,61.2879,61.3164,6393.0
2023-09-27 14:50:00,64.5,64.5,64.4,64.44,6387.0,61.3164,61.3164,61.2214,61.2594,6387.0
2023-09-27 14:55:00,64.46,64.52,64.44,64.52,10356.0,61.2784,61.3354,61.2594,61.3354,10356.0
2023-09-27 15:00:00,64.53,64.57,64.51,64.56,5782.0,61.3449,61.383,61.3259,61.3735,5782.0
2023-09-27 15:05:00,64.56,64.65,64.55,64.61,7835.0,61.3735,61.459,61.3639,61.421,7835.0
2023-09-27 15:10:00,64.65,64.67,64.49,64.5,14568.0,61.459,61.478,61.3069,61.3164,14568.0
2023-09-27 15:15:00,64.51,64.51,64.33,64.34,10109.0,61.3259,61.3259,61.1548,61.1643,10109.0
2023-09-27 15:20:00,64.36,64.44,64.33,64.37,10374.0,61.1833,61.2594,61.1548,61.1928,10374.0
2023-09-27 15:25:00,64.36,64.44,64.34,64.38,8439.0,61.1833,61.2594,61.1643,61.2023,8439.0
2023-09-27 15:30:00,64.37,64.4,64.31,64.36,14391.0,61.1928,61.2214,61.1358,61.1833,14391.0
2023-09-27 15:35:00,64.35,64.35,64.2,64.21,21984.0,61.1738,61.1738,61.0312,61.0407,21984.0
2023-09-27 15:40:00,64.2,64.2,64.02,64.09,14837.0,61.0312,61.0312,60.8601,60.9267,14837.0
2023-09-27 15:45:00,64.09,64.09,63.99,64.01,18515.0,60.9267,60.9267,60.8316,60.8506,18515.0
2023-09-27 15:50:00,64.03,64.28,64.02,64.25,62281.0,60.8696,61.1073,60.8601,61.0788,62281.0
2023-09-27 15:55:00,64.25,64.32,64.21,64.3,111870.0,61.0788,61.1453,61.0407,61.1263,111870.0
2023-09-28 09:30:00,64.1,64.28,63.88,64.28,55478.0,60.9362,61.1073,60.727,61.1073,55478.0
2023-09-28 09:35:00,64.2,64.3,64.01,64.05,5301.0,61.0312,61.1263,60.8506,60.8886,5301.0
2023-09-28 09:40:00,64.06,64.39,64.02,64.24,19873.0,60.8981,61.2118,60.8601,61.0692,19873.0
2023-09-28 09:45:00,64.27,64.55,64.21,64.4,24134.0,61.0978,61.3639,61.0407,61.2214,24134.0
2023-09-28 09:50:00,64.39,64.5,64.32,64.36,3847.0,61.2118,61.3164,61.1453,61.1833,3847.0
2023-09-28 09:55:00,64.43,64.43,64.19,64.3,9569.0,61.2499,61.2499,61.0217,61.1263,9569.0
2023-09-28 10:00:00,64.3,64.65,64.3,64.64,15962.0,61.1263,61.459,61.1263,61.4495,15962.0
2023-09-28 10:05:00,64.62,64.98,64.54,64.89,9671.0,61.4305,61.7727,61.3544,61.6872,9671.0
2023-09-28 10:10:00,64.86,64.98,64.85,64.95,6045.0,61.6586,61.7727,61.6491,61.7442,6045.0
2023-09-28 10:15:00,64.97,64.99,64.78,64.95,15059.0,61.7632,61.7822,61.5826,61.7442,15059.0
2023-09-28 10:20:00,64.95,65.05,64.81,64.89,36957.0,61.7442,61.8393,61.6111,61.6872,36957.0
2023-09-28 10:25:00,64.91,64.97,64.85,64.85,18500.0,61.7062,61.7632,61.6491,61.6491,18500.0
2023-09-28 10:30:00,64.86,64.86,64.78,64.83,4232.0,61.6586,61.6586,61.5826,61.6301,4232.0
2023-09-28 10:35:00,64.85,64.92,64.78,64.91,9386.0,61.6491,61.7157,61.5826,61.7062,9386.0
2023-09-28 10:40:00,64.91,64.95,64.82,64.93,18819.0,61.7062,61.7442,61.6206,61.7252,18819.0
2023-09-28 10:45:00,64.95,65.02,64.9,64.99,39875.0,61.7442,61.8107,61.6967,61.7822,39875.0
2023-09-28 10:50:00,64.99,65.03,64.93,65.0,29362.0,61.7822,61.8203,61.7252,61.7917,29362.0
2023-09-28 10:55:00,65.01,65.06,64.93,64.94,26640.0,61.8012,61.8488,61.7252,61.7347,26640.0
2023-09-28 11:00:00,64.98,65.02,64.95,65.02,15106.0,61.7727,61.8107,61.7442,61.8107,15106.0
2023-09-28 11:05:00,64.99,65.01,64.92,64.96,15025.0,61.7822,61.8012,61.7157,61.7537,15025.0
2023-09-28 11:10:00,64.96,65.11,64.94,64.97,42300.0,61.7537,61.8963,61.7347,61.7632,42300.0
2023-09-28 11:15:00,64.97,65.01,64.89,64.89,12504.0,61.7632,61.8012,61.6872,61.6872,12504.0
2023-09-28 11:20:00,64.89,65.11,64.87,65.05,29111.0,61.6872,61.8963,61.6682,61.8393,29111.0
2023-09-28 11:25:00,65.05,65.14,65.04,65.08,27165.0,61.8393,61.9248,61.8298,61.8678,27165.0
2023-09-28 11:30:00,65.09,65.36,65.08,65.26,16945.0,61.8773,62.134,61.8678,62.0389,16945.0
2023-09-28 11:35:00,65.25,65.33,65.19,65.3,8597.0,62.0294,62.1054,61.9724,62.0769,8597.0
2023-09-28 11:40:00,65.28,65.49,65.28,65.48,5998.0,62.0579,62.2576,62.0579,62.248,5998.0
2023-09-28 11:45:00,65.48,65.57,65.44,65.52,6796.0,62.248,62.3336,62.21,62.2861,6796.0
2023-09-28 11:50:00,65.52,65.67,65.47,65.59,33554.0,62.2861,62.4287,62.2385,62.3526,33554.0
2023-09-28 11:55:00,65.59,65.62,65.52,65.61,7132.0,62.3526,62.3811,62.2861,62.3716,7132.0
2023-09-28 12:00:00,65.64,65.65,65.44,65.54,9075.0,62.4001,62.4097,62.21,62.3051,9075.0
2023-09-28 12:05:00,65.53,65.62,65.44,65.62,17112.0,62.2956,62.3811,62.21,62.3811,17112.0
2023-09-28 12:10:00,65.61,65.71,65.55,65.68,12344.0,62.3716,62.4667,62.3146,62.4382,12344.0
2023-09-28 12:15:00,65.7,65.71,65.63,65.71,7132.0,62.4572,62.4667,62.3906,62.4667,7132.0
2023-09-28 12:20:00,65.71,65.75,65.66,65.71,3289.0,62.4667,62.5047,62.4192,62.4667,3289.0
2023-09-28 12:25:00,65.75,65.82,65.74,65.82,15877.0,62.5047,62.5713,62.4952,62.5713,15877.0
2023-09-28 12:30:00,65.82,65.86,65.79,65.83,8075.0,62.5713,62.6093,62.5427,62.5808,8075.0
2023-09-28 12:35:00,65.82,65.86,65.8,65.82,12106.0,62.5713,62.6093,62.5523,62.5713,12106.0
2023-09-28 12:40:00,65.83,65.91,65.82,65.91,6876.0,62.5808,62.6568,62.5713,62.6568,6876.0
2023-09-28 12:45:00,65.92,65.93,65.76,65.81,9886.0,62.6663,62.6758,62.5142,62.5618,9886.0
2023-09-28 12:50:00,65.82,65.84,65.75,65.75,13584.0,62.5713,62.5903,62.5047,62.5047,13584.0
2023-09-28 12:55:00,65.73,65.8,65.69,65.69,16955.0,62.4857,62.5523,62.4477,62.4477,16955.0
2023-09-28 13:00:00,65.71,65.74,65.6,65.6,5702.0,62.4667,62.4952,62.3621,62.3621,5702.0
2023-09-28 13:05:00,65.61,65.61,65.37,65.56,24607.0,62.3716,62.3716,62.1435,62.3241,24607.0
2023-09-28 13:10:00,65.57,65.58,65.45,65.56,5441.0,62.3336,62.3431,62.2195,62.3241,5441.0
2023-09-28 13:15:00,65.56,65.58,65.5,65.54,8193.0,62.3241,62.3431,62.2671,62.3051,8193.0
2023-09-28 13:20:00,65.55,65.74,65.55,65.73,7781.0,62.3146,62.4952,62.3146,62.4857,7781.0
2023-09-28 13:25:00,65.7,65.73,65.64,65.67,6179.0,62.4572,62.4857,62.4001,62.4287,6179.0
2023-09-28 13:30:00,65.67,65.68,65.52,65.6,6606.0,62.4287,62.4382,62.2861,62.3621,6606.0
2023-09-28 13:35:00,65.59,65.71,65.55,65.61,11537.0,62.3526,62.4667,62.3146,62.3716,11537.0
2023-09-28 13:40:00,65.6,65.6,65.51,65.55,5249.0,62.3621,62.3621,62.2766,62.3146,5249.0
2023-09-28 13:45:00,65.55,65.65,65.53,65.58,4060.0,62.3146,62.4097,62.2956,62.3431,4060.0
2023-09-28 13:50:00,65.55,65.59,65.47,65.52,7185.0,62.3146,62.3526,62.2385,62.2861,7185.0
2023-09-28 13:55:00,65.53,65.56,65.45,65.55,6824.0,62.2956,62.3241,62.2195,62.3146,6824.0
2023-09-28 14:00:00,65.56,65.63,65.55,65.61,3996.0,62.3241,62.3906,62.3146,62.3716,3996.0
2023-09-28 14:05:00,65.63,65.65,65.55,65.57,7003.0,62.3906,62.4097,62.3146,62.3336,7003.0
2023-09-28 14:10:00,65.57,65.68,65.57,65.68,8631.0,62.3336,62.4382,62.3336,62.4382,8631.0
2023-09-28 14:15:00,65.68,65.73,65.64,65.65,7600.0,62.4382,62.4857,62.4001,62.4097,7600.0
2023-09-28 14:20:00,65.66,65.66,65.57,65.61,6816.0,62.4192,62.4192,62.3336,62.3716,6816.0
2023-09-28 14:25:00,65.6,65.65,65.59,65.62,6342.0,62.3621,62.4097,62.3526,62.3811,6342.0
2023-09-28 14:30:00,65.6,65.63,65.49,65.49,8497.0,62.3621,62.3906,62.2576,62.2576,8497.0
2023-09-28 14:35:00,65.48,65.5,65.35,65.43,10267.0,62.248,62.2671,62.1245,62.2005,10267.0
2023-09-28 14:40:00,65.43,65.52,65.41,65.45,8240.0,62.2005,62.2861,62.1815,62.2195,8240.0
2023-09-28 14:45:00,65.45,65.52,65.42,65.46,5671.0,62.2195,62.2861,62.191,62.229,5671.0
2023-09-28 14:50:00,65.45,65.49,65.37,65.39,6150.0,62.2195,62.2576,62.1435,62.1625,6150.0
2023-09-28 14:55:00,65.42,65.48,65.42,65.46,4943.0,62.191,62.248,62.191,62.229,4943.0
2023-09-28 15:00:00,65.5,65.59,65.5,65.59,5635.0,62.2671,62.3526,62.2671,62.3526,5635.0
2023-09-28 15:05:00,65.61,65.65,65.52,65.59,7628.0,62.3716,62.4097,62.2861,62.3526,7628.0
2023-09-28 15:10:00,65.62,65.65,65.53,65.59,9920.0,62.3811,62.4097,62.2956,62.3526,9920.0
2023-09-28 15:15:00,65.58,65.74,65.58,65.72,8284.0,62.3431,62.4952,62.3431,62.4762,8284.0
2023-09-28 15:20:00,65.72,65.8,65.69,65.73,18710.0,62.4762,62.5523,62.4477,62.4857,18710.0
2023-09-28 15:25:00,65.72,65.75,65.69,65.69,9010.0,62.4762,62.5047,62.4477,62.4477,9010.0
2023-09-28 15:30:00,65.7,65.71,65.53,65.54,21011.0,62.4572,62.4667,62.2956,62.3051,21011.0
2023-09-28 15:35:00,65.56,65.65,65.47,65.47,38829.0,62.3241,62.4097,62.2385,62.2385,38829.0
2023-09-28 15:40:00,65.48,65.55,65.48,65.54,15676.0,62.248,62.3146,62.248,62.3051,15676.0
2023-09-28 15:45:00,65.53,65.63,65.5,65.51,19178.0,62.2956,62.3906,62.2671,62.2766,19178.0
2023-09-28 15:50:00,65.52,65.74,65.51,65.7,68012.0,62.2861,62.4952,62.2766,62.4572,68012.0
2023-09-28 15:55:00,65.71,65.82,65.65,65.67,129625.0,62.4667,62.5713,62.4097,62.4287,129625.0
2023-09-29 09:30:00,66.21,66.32,66.04,66.25,45116.0,62.942,63.0466,62.7804,62.98,45116.0
2023-09-29 09:35:00,66.25,66.3,66.06,66.16,59538.0,62.98,63.0276,62.7994,62.8945,59538.0
2023-09-29 09:40:00,66.16,66.16,65.78,65.78,12549.0,62.8945,62.8945,62.5332,62.5332,12549.0
2023-09-29 09:45:00,65.84,66.02,65.77,65.8,20619.0,62.5903,62.7614,62.5237,62.5523,20619.0
2023-09-29 09:50:00,65.89,66.05,65.88,65.88,4438.0,62.6378,62.7899,62.6283,62.6283,4438.0
2023-09-29 09:55:00,65.87,65.91,65.82,65.85,5072.0,62.6188,62.6568,62.5713,62.5998,5072.0
2023-09-29 10:00:00,65.87,66.01,65.83,66.01,5278.0,62.6188,62.7519,62.5808,62.7519,5278.0
2023-09-29 10:05:00,66.02,66.03,65.85,65.86,5491.0,62.7614,62.7709,62.5998,62.6093,5491.0
2023-09-29 10:10:00,65.85,65.94,65.84,65.91,5933.0,62.5998,62.6853,62.5903,62.6568,5933.0
2023-09-29 10:15:00,65.92,65.93,65.78,65.84,5461.0,62.6663,62.6758,62.5332,62.5903,5461.0
2023-09-29 10:20:00,65.86,65.89,65.82,65.83,3863.0,62.6093,62.6378,62.5713,62.5808,3863.0
2023-09-29 10:25:00,65.83,65.85,65.74,65.77,11738.0,62.5808,62.5998,62.4952,62.5237,11738.0
2023-09-29 10:30:00,65.77,65.99,65.77,65.98,20862.0,62.5237,62.7329,62.5237,62.7234,20862.0
2023-09-29 10:35:00,66.0,66.03,65.89,65.93,5212.0,62.7424,62.7709,62.6378,62.6758,5212.0
2023-09-29 10:40:00,65.93,65.93,65.87,65.89,2928.0,62.6758,62.6758,62.6188,62.6378,2928.0
2023-09-29 10:45:00,65.89,66.0,65.85,65.88,7833.0,62.6378,62.7424,62.5998,62.6283,7833.0
2023-09-29 10:50:00,65.87,65.89,65.77,65.84,8905.0,62.6188,62.6378,62.5237,62.5903,8905.0
2023-09-29 10:55:00,65.84,65.85,65.58,65.59,7517.0,62.5903,62.5998,62.3431,62.3526,7517.0
2023-09-29 11:00:00,65.59,65.61,65.43,65.47,12558.0,62.3526,62.3716,62.2005,62.2385,12558.0
2023-09-29 11:05:00,65.48,65.51,65.44,65.49,7259.0,62.248,62.2766,62.21,62.2576,7259.0
2023-09-29 11:10:00,65.48,65.66,65.48,65.57,21971.0,62.248,62.4192,62.248,62.3336,21971.0
2023-09-29 11:15:00,65.55,65.85,65.47,65.83,14586.0,62.3146,62.5998,62.2385,62.5808,14586.0
2023-09-29 11:20:00,65.84,65.88,65.8,65.81,5271.0,62.5903,62.6283,62.5523,62.5618,5271.0
2023-09-29 11:25:00,65.79,65.88,65.79,65.81,6352.0,62.5427,62.6283,62.5427,62.5618,6352.0
2023-09-29 11:30:00,65.81,65.83,65.76,65.78,4822.0,62.5618,62.5808,62.5142,62.5332,4822.0
2023-09-29 11:35:00,65.8,65.83,65.76,65.81,19045.0,62.5523,62.5808,62.5142,62.5618,19045.0
2023-09-29 11:40:00,65.8,65.86,65.79,65.81,5635.0,62.5523,62.6093,62.5427,62.5618,5635.0
2023-09-29 11:45:00,65.82,65.83,65.79,65.81,4893.0,62.5713,62.5808,62.5427,62.5618,4893.0
2023-09-29 11:50:00,65.81,65.81,65.67,65.77,8021.0,62.5618,62.5618,62.4287,62.5237,8021.0
2023-09-29 11:55:00,65.77,65.84,65.76,65.83,3229.0,62.5237,62.5903,62.5142,62.5808,3229.0
2023-09-29 12:00:00,65.86,65.89,65.81,65.89,3505.0,62.6093,62.6378,62.5618,62.6378,3505.0
2023-09-29 12:05:00,65.87,66.0,65.87,65.97,54903.0,62.6188,62.7424,62.6188,62.7139,54903.0
2023-09-29 12:10:00,65.96,65.98,65.8,65.81,4109.0,62.7044,62.7234,62.5523,62.5618,4109.0
2023-09-29 12:15:00,65.82,65.95,65.79,65.94,4513.0,62.5713,62.6948,62.5427,62.6853,4513.0
2023-09-29 12:20:00,65.96,66.1,65.94,66.0,24459.0,62.7044,62.8374,62.6853,62.7424,24459.0
2023-09-29 12:25:00,66.01,66.15,65.99,66.01,15571.0,62.7519,62.885,62.7329,62.7519,15571.0
2023-09-29 12:30:00,66.0,66.03,65.9,65.91,3812.0,62.7424,62.7709,62.6473,62.6568,3812.0
2023-09-29 12:35:00,65.91,66.01,65.91,65.97,7129.0,62.6568,62.7519,62.6568,62.7139,7129.0
2023-09-29 12:40:00,65.96,66.05,65.95,65.95,6764.0,62.7044,62.7899,62.6948,62.6948,6764.0
2023-09-29 12:45:00,65.96,66.03,65.89,65.9,9100.0,62.7044,62.7709,62.6378,62.6473,9100.0
2023-09-29 12:50:00,65.89,65.92,65.8,65.86,6460.0,62.6378,62.6663,62.5523,62.6093,6460.0
2023-09-29 12:55:00,65.89,65.91,65.86,65.89,5810.0,62.6378,62.6568,62.6093,62.6378,5810.0
2023-09-29 13:00:00,65.89,65.89,65.72,65.75,5417.0,62.6378,62.6378,62.4762,62.5047,5417.0
2023-09-29 13:05:00,65.74,65.75,65.67,65.7,9658.0,62.4952,62.5047,62.4287,62.4572,9658.0
2023-09-29 13:10:00,65.7,65.72,65.68,65.7,7191.0,62.4572,62.4762,62.4382,62.4572,7191.0
2023-09-29 13:15:00,65.7,65.82,65.63,65.75,14414.0,62.4572,62.5713,62.3906,62.5047,14414.0
2023-09-29 13:20:00,65.76,65.79,65.74,65.79,5539.0,62.5142,62.5427,62.4952,62.5427,5539.0
2023-09-29 13:25:00,65.79,65.89,65.79,65.87,5904.0,62.5427,62.6378,62.5427,62.6188,5904.0
2023-09-29 13:30:00,65.87,65.87,65.81,65.83,9586.0,62.6188,62.6188,62.5618,62.5808,9586.0
2023-09-29 13:35:00,65.84,65.87,65.78,65.86,5480.0,62.5903,62.6188,62.5332,62.6093,5480.0
2023-09-29 13:40:00,65.85,65.87,65.81,65.81,2810.0,62.5998,62.6188,62.5618,62.5618,2810.0
2023-09-29 13:45:00,65.82,65.85,65.77,65.8,8247.0,62.5713,62.5998,62.5237,62.5523,8247.0
2023-09-29 13:50:00,65.83,65.86,65.78,65.79,5078.0,62.5808,62.6093,62.5332,62.5427,5078.0
2023-09-29 13:55:00,65.8,65.82,65.72,65.76,5791.0,62.5523,62.5713,62.4762,62.5142,5791.0
2023-09-29 14:00:00,65.76,65.88,65.74,65.88,10489.0,62.5142,62.6283,62.4952,62.6283,10489.0
2023-09-29 14:05:00,65.91,65.95,65.84,65.86,3816.0,62.6568,62.6948,62.5903,62.6093,3816.0
2023-09-29 14:10:00,65.87,65.92,65.79,65.79,11239.0,62.6188,62.6663,62.5427,62.5427,11239.0
2023-09-29 14:15:00,65.81,65.95,65.81,65.81,7188.0,62.5618,62.6948,62.5618,62.5618,7188.0
2023-09-29 14:20:00,65.8,65.89,65.8,65.87,8152.0,62.5523,62.6378,62.5523,62.6188,8152.0
2023-09-29 14:25:00,65.88,65.89,65.74,65.76,13329.0,62.6283,62.6378,62.4952,62.5142,13329.0
2023-09-29 14:30:00,65.77,65.81,65.71,65.81,7236.0,62.5237,62.5618,62.4667,62.5618,7236.0
2023-09-29 14:35:00,65.79,65.85,65.78,65.79,4631.0,62.5427,62.5998,62.5332,62.5427,4631.0
2023-09-29 14:40:00,65.79,65.99,65.79,65.97,6060.0,62.5427,62.7329,62.5427,62.7139,6060.0
2023-09-29 14:45:00,65.96,65.98,65.93,65.95,14583.0,62.7044,62.7234,62.6758,62.6948,14583.0
2023-09-29 14:50:00,65.95,65.98,65.92,65.96,10565.0,62.6948,62.7234,62.6663,62.7044,10565.0
2023-09-29 14:55:00,65.98,66.21,65.98,66.05,21821.0,62.7234,62.942,62.7234,62.7899,21821.0
2023-09-29 15:00:00,66.12,66.13,65.93,65.96,6725.0,62.8565,62.866,62.6758,62.7044,6725.0
2023-09-29 15:05:00,65.99,66.05,65.96,65.98,6954.0,62.7329,62.7899,62.7044,62.7234,6954.0
2023-09-29 15:10:00,65.97,66.07,65.92,65.96,7355.0,62.7139,62.8089,62.6663,62.7044,7355.0
2023-09-29 15:15:00,65.98,66.06,65.96,66.01,6059.0,62.7234,62.7994,62.7044,62.7519,6059.0
2023-09-29 15:20:00,66.0,66.01,65.89,65.89,8734.0,62.7424,62.7519,62.6378,62.6378,8734.0
2023-09-29 15:25:00,65.89,65.9,65.78,65.9,12384.0,62.6378,62.6473,62.5332,62.6473,12384.0
2023-09-29 15:30:00,65.88,65.89,65.78,65.79,18874.0,62.6283,62.6378,62.5332,62.5427,18874.0
2023-09-29 15:35:00,65.79,65.92,65.77,65.88,20214.0,62.5427,62.6663,62.5237,62.6283,20214.0
2023-09-29 15:40:00,65.87,65.89,65.77,65.83,21768.0,62.6188,62.6378,62.5237,62.5808,21768.0
2023-09-29 15:45:00,65.84,65.97,65.83,65.97,16889.0,62.5903,62.7139,62.5808,62.7139,16889.0
2023-09-29 15:50:00,65.97,66.08,65.8,65.83,48636.0,62.7139,62.8184,62.5523,62.5808,48636.0
2023-09-29 15:55:00,65.8,65.99,65.74,65.96,176334.0,62.5523,62.7329,62.4952,62.7044,176334.0
2023-10-02 09:30:00,66.08,66.64,66.08,66.58,25588.0,62.8184,63.3508,62.8184,63.2938,25588.0
2023-10-02 09:35:00,66.57,66.57,66.27,66.42,18805.0,63.2842,63.2842,62.9991,63.1416,18805.0
2023-10-02 09:40:00,66.41,66.64,66.35,66.53,9905.0,63.1321,63.3508,63.0751,63.2462,9905.0
2023-10-02 09:45:00,66.47,66.54,66.32,66.47,19960.0,63.1892,63.2557,63.0466,63.1892,19960.0
2023-10-02 09:50:00,66.45,66.45,66.29,66.35,8789.0,63.1702,63.1702,63.0181,63.0751,8789.0
2023-10-02 09:55:00,66.32,66.46,66.23,66.32,20339.0,63.0466,63.1797,62.961,63.0466,20339.0
2023-10-02 10:00:00,66.31,66.7,66.25,66.56,43736.0,63.0371,63.4078,62.98,63.2747,43736.0
2023-10-02 10:05:00,66.57,66.79,66.51,66.73,25381.0,63.2842,63.4934,63.2272,63.4363,25381.0
2023-10-02 10:10:00,66.7,66.8,66.63,66.64,39498.0,63.4078,63.5029,63.3413,63.3508,39498.0
2023-10-02 10:15:00,66.64,66.74,66.53,66.59,66373.0,63.3508,63.4459,63.2462,63.3033,66373.0
2023-10-02 10:20:00,66.59,66.9,66.56,66.86,22004.0,63.3033,63.598,63.2747,63.5599,22004.0
2023-10-02 10:25:00,66.85,66.86,66.75,66.8,24778.0,63.5504,63.5599,63.4554,63.5029,24778.0
2023-10-02 10:30:00,66.8,66.84,66.66,66.72,25867.0,63.5029,63.5409,63.3698,63.4268,25867.0
2023-10-02 10:35:00,66.72,66.89,66.67,66.79,28752.0,63.4268,63.5885,63.3793,63.4934,28752.0
2023-10-02 10:40:00,66.79,66.82,66.56,66.58,15461.0,63.4934,63.5219,63.2747,63.2938,15461.0
2023-10-02 10:45:00,66.58,66.64,66.36,66.5,17733.0,63.2938,63.3508,63.0846,63.2177,17733.0
2023-10-02 10:50:00,66.49,66.54,66.22,66.22,7523.0,63.2082,63.2557,62.9515,62.9515,7523.0
2023-10-02 10:55:00,66.17,66.2,65.98,66.03,8921.0,62.904,62.9325,62.7234,62.7709,8921.0
2023-10-02 11:00:00,66.01,66.25,65.98,66.2,23265.0,62.7519,62.98,62.7234,62.9325,23265.0
2023-10-02 11:05:00,66.2,66.24,66.12,66.21,8560.0,62.9325,62.9705,62.8565,62.942,8560.0
2023-10-02 11:10:00,66.19,66.41,66.19,66.41,10273.0,62.923,63.1321,62.923,63.1321,10273.0
2023-10-02 11:15:00,66.42,66.5,66.25,66.38,6549.0,63.1416,63.2177,62.98,63.1036,6549.0
2023-10-02 11:20:00,66.41,66.54,66.41,66.5,1600.0,63.1321,63.2557,63.1321,63.2177,1600.0
2023-10-02 11:25:00,66.5,66.53,66.42,66.44,4811.0,63.2177,63.2462,63.1416,63.1607,4811.0
2023-10-02 11:30:00,66.47,66.56,66.4,66.54,23577.0,63.1892,63.2747,63.1226,63.2557,23577.0
2023-10-02 11:35:00,66.56,66.57,66.45,66.48,10120.0,63.2747,63.2842,63.1702,63.1987,10120.0
2023-10-02 11:40:00,66.48,66.52,66.39,66.47,32520.0,63.1987,63.2367,63.1131,63.1892,32520.0
2023-10-02 11:45:00,66.48,66.53,66.41,66.48,9602.0,63.1987,63.2462,63.1321,63.1987,9602.0
2023-10-02 11:50:00,66.49,66.62,66.43,66.51,22252.0,63.2082,63.3318,63.1512,63.2272,22252.0
2023-10-02 11:55:00,66.51,66.58,66.44,66.55,10037.0,63.2272,63.2938,63.1607,63.2652,10037.0
2023-10-02 12:00:00,66.53,66.54,66.45,66.51,4966.0,63.2462,63.2557,63.1702,63.2272,4966.0
2023-10-02 12:05:00,66.51,66.52,66.44,66.46,9153.0,63.2272,63.2367,63.1607,63.1797,9153.0
2023-10-02 12:10:00,66.47,66.57,66.45,66.55,5910.0,63.1892,63.2842,63.1702,63.2652,5910.0
2023-10-02 12:15:00,66.53,66.62,66.52,66.56,6747.0,63.2462,63.3318,63.2367,63.2747,6747.0
2023-10-02 12:20:00,66.56,66.64,66.51,66.64,6228.0,63.2747,63.3508,63.2272,63.3508,6228.0
2023-10-02 12:25:00,66.66,66.69,66.59,66.66,10110.0,63.3698,63.3983,63.3033,63.3698,10110.0
2023-10-02 12:30:00,66.64,66.7,66.6,66.64,8375.0,63.3508,63.4078,63.3128,63.3508,8375.0
2023-10-02 12:35:00,66.65,66.68,66.53,66.62,4911.0,63.3603,63.3888,63.2462,63.3318,4911.0
2023-10-02 12:40:00,66.64,66.69,66.58,66.63,4161.0,63.3508,63.3983,63.2938,63.3413,4161.0
2023-10-02 12:45:00,66.61,66.61,66.43,66.43,5285.0,63.3223,63.3223,63.1512,63.1512,5285.0
2023-10-02 12:50:00,66.43,66.54,66.39,66.52,7066.0,63.1512,63.2557,63.1131,63.2367,7066.0
2023-10-02 12:55:00,66.52,66.57,66.5,66.52,9485.0,63.2367,63.2842,63.2177,63.2367,9485.0
2023-10-02 13:00:00,66.51,66.58,66.42,66.53,7547.0,63.2272,63.2938,63.1416,63.2462,7547.0
2023-10-02 13:05:00,66.53,66.56,66.46,66.49,7082.0,63.2462,63.2747,63.1797,63.2082,7082.0
2023-10-02 13:10:00,66.51,66.56,66.46,66.46,5129.0,63.2272,63.2747,63.1797,63.1797,5129.0
2023-10-02 13:15:00,66.45,66.64,66.45,66.59,7814.0,63.1702,63.3508,63.1702,63.3033,7814.0
2023-10-02 13:20:00,66.59,66.64,66.56,66.64,6685.0,63.3033,63.3508,63.2747,63.3508,6685.0
2023-10-02 13:25:00,66.63,66.69,66.59,66.61,5500.0,63.3413,63.3983,63.3033,63.3223,5500.0
2023-10-02 13:30:00,66.62,66.67,66.51,66.51,6805.0,63.3318,63.3793,63.2272,63.2272,6805.0
2023-10-02 13:35:00,66.49,66.52,66.37,66.38,4689.0,63.2082,63.2367,63.0941,63.1036,4689.0
2023-10-02 13:40:00,66.38,66.51,66.38,66.4,9134.0,63.1036,63.2272,63.1036,63.1226,9134.0
2023-10-02 13:45:00,66.38,66.39,66.32,66.36,2297.0,63.1036,63.1131,63.0466,63.0846,2297.0
2023-10-02 13:50:00,66.35,66.42,66.35,66.4,3929.0,63.0751,63.1416,63.0751,63.1226,3929.0
2023-10-02 13:55:00,66.4,66.4,66.27,66.3,2655.0,63.1226,63.1226,62.9991,63.0276,2655.0
2023-10-02 14:00:00,66.31,66.32,66.19,66.21,3800.0,63.0371,63.0466,62.923,62.942,3800.0
2023-10-02 14:05:00,66.21,66.25,66.15,66.16,5404.0,62.942,62.98,62.885,62.8945,5404.0
2023-10-02 14:10:00,66.16,66.3,66.14,66.26,16328.0,62.8945,63.0276,62.8755,62.9895,16328.0
2023-10-02 14:15:00,66.27,66.27,66.16,66.17,5186.0,62.9991,62.9991,62.8945,62.904,5186.0
2023-10-02 14:20:00,66.16,66.16,66.09,66.14,5934.0,62.8945,62.8945,62.8279,62.8755,5934.0
2023-10-02 14:25:00,66.15,66.16,66.0,66.01,8477.0,62.885,62.8945,62.7424,62.7519,8477.0
2023-10-02 14:30:00,66.02,66.02,65.89,65.91,8228.0,62.7614,62.7614,62.6378,62.6568,8228.0
2023-10-02 14:35:00,65.92,65.93,65.82,65.82,5720.0,62.6663,62.6758,62.5713,62.5713,5720.0
2023-10-02 14:40:00,65.8,65.83,65.75,65.75,5771.0,62.5523,62.5808,62.5047,62.5047,5771.0
2023-10-02 14:45:00,65.76,65.86,65.74,65.75,6700.0,62.5142,62.6093,62.4952,62.5047,6700.0
2023-10-02 14:50:00,65.75,65.82,65.74,65.75,5307.0,62.5047,62.5713,62.4952,62.5047,5307.0
2023-10-02 14:55:00,65.74,65.87,65.7,65.86,5732.0,62.4952,62.6188,62.4572,62.6093,5732.0
2023-10-02 15:00:00,65.86,65.89,65.82,65.83,6805.0,62.6093,62.6378,62.5713,62.5808,6805.0
2023-10-02 15:05:00,65.85,66.05,65.81,66.01,12188.0,62.5998,62.7899,62.5618,62.7519,12188.0
2023-10-02 15:10:00,66.02,66.1,66.01,66.09,6497.0,62.7614,62.8374,62.7519,62.8279,6497.0
2023-10-02 15:15:00,66.07,66.15,66.04,66.06,5356.0,62.8089,62.885,62.7804,62.7994,5356.0
2023-10-02 15:20:00,66.05,66.21,66.05,66.17,7543.0,62.7899,62.942,62.7899,62.904,7543.0
2023-10-02 15:25:00,66.17,66.17,66.01,66.06,12539.0,62.904,62.904,62.7519,62.7994,12539.0
2023-10-02 15:30:00,66.05,66.1,65.99,66.07,11456.0,62.7899,62.8374,62.7329,62.8089,11456.0
2023-10-02 15:35:00,66.07,66.13,66.03,66.11,11048.0,62.8089,62.866,62.7709,62.8469,11048.0
2023-10-02 15:40:00,66.09,66.18,66.05,66.1,14499.0,62.8279,62.9135,62.7899,62.8374,14499.0
2023-10-02 15:45:00,66.09,66.19,66.06,66.16,25230.0,62.8279,62.923,62.7994,62.8945,25230.0
2023-10-02 15:50:00,66.15,66.16,66.0,66.05,61536.0,62.885,62.8945,62.7424,62.7899,61536.0
2023-10-02 15:55:00,66.04,66.23,66.04,66.19,192334.0,62.7804,62.961,62.7804,62.923,192334.0
2023-10-03 09:30:00,65.74,66.07,65.74,65.97,16342.0,62.4952,62.8089,62.4952,62.7139,16342.0
2023-10-03 09:35:00,65.94,66.02,65.93,65.97,2116.0,62.6853,62.7614,62.6758,62.7139,2116.0
2023-10-03 09:40:00,65.96,66.28,65.96,66.27,8299.0,62.7044,63.0086,62.7044,62.9991,8299.0
2023-10-03 09:45:00,66.22,66.44,66.22,66.44,82104.0,62.9515,63.1607,62.9515,63.1607,82104.0
2023-10-03 09:50:00,66.38,66.59,66.33,66.43,7548.0,63.1036,63.3033,63.0561,63.1512,7548.0
2023-10-03 09:55:00,66.43,66.46,66.34,66.46,5961.0,63.1512,63.1797,63.0656,63.1797,5961.0
2023-10-03 10:00:00,66.58,66.58,66.3,66.33,10706.0,63.2938,63.2938,63.0276,63.0561,10706.0
2023-10-03 10:05:00,66.32,66.35,66.23,66.23,25311.0,63.0466,63.0751,62.961,62.961,25311.0
2023-10-03 10:10:00,66.19,66.26,65.97,65.97,4133.0,62.923,62.9895,62.7139,62.7139,4133.0
2023-10-03 10:15:00,65.93,66.13,65.93,66.09,9856.0,62.6758,62.866,62.6758,62.8279,9856.0
2023-10-03 10:20:00,66.07,66.13,65.92,65.92,6737.0,62.8089,62.866,62.6663,62.6663,6737.0
2023-10-03 10:25:00,65.9,66.14,65.9,65.98,7825.0,62.6473,62.8755,62.6473,62.7234,7825.0
2023-10-03 10:30:00,65.97,66.06,65.85,65.86,15981.0,62.7139,62.7994,62.5998,62.6093,15981.0
2023-10-03 10:35:00,65.85,66.06,65.81,65.94,19044.0,62.5998,62.7994,62.5618,62.6853,19044.0
2023-10-03 10:40:00,65.95,66.2,65.94,66.18,105846.0,62.6948,62.9325,62.6853,62.9135,105846.0
2023-10-03 10:45:00,66.15,66.15,65.9,66.03,12533.0,62.885,62.885,62.6473,62.7709,12533.0
2023-10-03 10:50:00,66.03,66.05,65.85,65.88,8749.0,62.7709,62.7899,62.5998,62.6283,8749.0
2023-10-03 10:55:00,65.86,65.87,65.71,65.71,17582.0,62.6093,62.6188,62.4667,62.4667,17582.0
2023-10-03 11:00:00,65.69,65.74,65.65,65.66,8482.0,62.4477,62.4952,62.4097,62.4192,8482.0
2023-10-03 11:05:00,65.69,65.8,65.68,65.7,15475.0,62.4477,62.5523,62.4382,62.4572,15475.0
2023-10-03 11:10:00,65.67,65.75,65.62,65.74,5600.0,62.4287,62.5047,62.3811,62.4952,5600.0
2023-10-03 11:15:00,65.77,65.77,65.6,65.64,8414.0,62.5237,62.5237,62.3621,62.4001,8414.0
2023-10-03 11:20:00,65.62,65.69,65.62,65.66,3719.0,62.3811,62.4477,62.3811,62.4192,3719.0
2023-10-03 11:25:00,65.66,65.73,65.62,65.73,12291.0,62.4192,62.4857,62.3811,62.4857,12291.0
2023-10-03 11:30:00,65.72,65.83,65.61,65.67,37401.0,62.4762,62.5808,62.3716,62.4287,37401.0
2023-10-03 11:35:00,65.69,65.82,65.68,65.76,8661.0,62.4477,62.5713,62.4382,62.5142,8661.0
2023-10-03 11:40:00,65.8,65.96,65.8,65.95,5013.0,62.5523,62.7044,62.5523,62.6948,5013.0
2023-10-03 11:45:00,65.94,65.95,65.82,65.84,40945.0,62.6853,62.6948,62.5713,62.5903,40945.0
2023-10-03 11:50:00,65.84,65.92,65.77,65.77,7100.0,62.5903,62.6663,62.5237,62.5237,7100.0
2023-10-03 11:55:00,65.75,65.92,65.75,65.92,4754.0,62.5047,62.6663,62.5047,62.6663,4754.0
2023-10-03 12:00:00,65.92,66.03,65.89,66.03,4981.0,62.6663,62.7709,62.6378,62.7709,4981.0
2023-10-03 12:05:00,66.01,66.05,65.99,65.99,5028.0,62.7519,62.7899,62.7329,62.7329,5028.0
2023-10-03 12:10:00,65.98,66.08,65.98,66.08,4025.0,62.7234,62.8184,62.7234,62.8184,4025.0
2023-10-03 12:15:00,66.08,66.09,66.01,66.02,2818.0,62.8184,62.8279,62.7519,62.7614,2818.0
2023-10-03 12:20:00,66.03,66.03,65.96,65.99,6223.0,62.7709,62.7709,62.7044,62.7329,6223.0
2023-10-03 12:25:00,66.0,66.14,65.96,66.14,8078.0,62.7424,62.8755,62.7044,62.8755,8078.0
2023-10-03 12:30:00,66.14,66.26,66.14,66.16,12538.0,62.8755,62.9895,62.8755,62.8945,12538.0
2023-10-03 12:35:00,66.12,66.15,66.05,66.11,36984.0,62.8565,62.885,62.7899,62.8469,36984.0
2023-10-03 12:40:00,66.1,66.23,66.09,66.09,7658.0,62.8374,62.961,62.8279,62.8279,7658.0
2023-10-03 12:45:00,66.11,66.16,66.06,66.11,5289.0,62.8469,62.8945,62.7994,62.8469,5289.0
2023-10-03 12:50:00,66.09,66.09,66.0,66.02,4439.0,62.8279,62.8279,62.7424,62.7614,4439.0
2023-10-03 12:55:00,66.02,66.03,65.92,65.92,11140.0,62.7614,62.7709,62.6663,62.6663,11140.0
2023-10-03 13:00:00,65.93,66.0,65.91,65.96,6228.0,62.6758,62.7424,62.6568,62.7044,6228.0
2023-10-03 13:05:00,65.97,66.08,65.95,65.95,9482.0,62.7139,62.8184,62.6948,62.6948,9482.0
2023-10-03 13:10:00,65.95,65.98,65.92,65.98,4593.0,62.6948,62.7234,62.6663,62.7234,4593.0
2023-10-03 13:15:00,65.97,66.0,65.96,65.96,3624.0,62.7139,62.7424,62.7044,62.7044,3624.0
2023-10-03 13:20:00,65.97,66.01,65.91,65.98,5642.0,62.7139,62.7519,62.6568,62.7234,5642.0
2023-10-03 13:25:00,65.98,66.01,65.91,65.91,4582.0,62.7234,62.7519,62.6568,62.6568,4582.0
2023-10-03 13:30:00,65.91,65.91,65.86,65.89,4137.0,62.6568,62.6568,62.6093,62.6378,4137.0
2023-10-03 13:35:00,65.88,65.88,65.77,65.8,7921.0,62.6283,62.6283,62.5237,62.5523,7921.0
2023-10-03 13:40:00,65.81,65.83,65.78,65.79,5559.0,62.5618,62.5808,62.5332,62.5427,5559.0
2023-10-03 13:45:00,65.79,65.91,65.75,65.76,15939.0,62.5427,62.6568,62.5047,62.5142,15939.0
2023-10-03 13:50:00,65.77,65.79,65.66,65.67,5426.0,62.5237,62.5427,62.4192,62.4287,5426.0
2023-10-03 13:55:00,65.66,65.75,65.61,65.69,5643.0,62.4192,62.5047,62.3716,62.4477,5643.0
2023-10-03 14:00:00,65.69,65.71,65.5,65.53,67841.0,62.4477,62.4667,62.2671,62.2956,67841.0
2023-10-03 14:05:00,65.52,65.52,65.42,65.46,6107.0,62.2861,62.2861,62.191,62.229,6107.0
2023-10-03 14:10:00,65.47,65.55,65.44,65.54,9358.0,62.2385,62.3146,62.21,62.3051,9358.0
2023-10-03 14:15:00,65.53,65.54,65.45,65.48,100873.0,62.2956,62.3051,62.2195,62.248,100873.0
2023-10-03 14:20:00,65.48,65.48,65.33,65.42,10864.0,62.248,62.248,62.1054,62.191,10864.0
2023-10-03 14:25:00,65.42,65.43,65.29,65.3,5088.0,62.191,62.2005,62.0674,62.0769,5088.0
2023-10-03 14:30:00,65.3,65.31,65.23,65.31,8400.0,62.0769,62.0864,62.0104,62.0864,8400.0
2023-10-03 14:35:00,65.32,65.56,65.29,65.56,11299.0,62.0959,62.3241,62.0674,62.3241,11299.0
2023-10-03 14:40:00,65.54,65.65,65.49,65.6,11140.0,62.3051,62.4097,62.2576,62.3621,11140.0
2023-10-03 14:45:00,65.6,65.71,65.6,65.67,4828.0,62.3621,62.4667,62.3621,62.4287,4828.0
2023-10-03 14:50:00,65.69,65.73,65.65,65.67,6963.0,62.4477,62.4857,62.4097,62.4287,6963.0
2023-10-03 14:55:00,65.66,65.67,65.61,65.63,9948.0,62.4192,62.4287,62.3716,62.3906,9948.0
2023-10-03 15:00:00,65.63,65.68,65.57,65.65,6632.0,62.3906,62.4382,62.3336,62.4097,6632.0
2023-10-03 15:05:00,65.64,65.69,65.51,65.69,12721.0,62.4001,62.4477,62.2766,62.4477,12721.0
2023-10-03 15:10:00,65.69,65.7,65.56,65.56,15223.0,62.4477,62.4572,62.3241,62.3241,15223.0
2023-10-03 15:15:00,65.57,65.57,65.35,65.36,8092.0,62.3336,62.3336,62.1245,62.134,8092.0
2023-10-03 15:20:00,65.36,65.47,65.35,65.41,8079.0,62.134,62.2385,62.1245,62.1815,8079.0
2023-10-03 15:25:00,65.39,65.43,65.27,65.27,6178.0,62.1625,62.2005,62.0484,62.0484,6178.0
2023-10-03 15:30:00,65.27,65.39,65.25,65.35,21020.0,62.0484,62.1625,62.0294,62.1245,21020.0
2023-10-03 15:35:00,65.37,65.43,65.31,65.33,44385.0,62.1435,62.2005,62.0864,62.1054,44385.0
2023-10-03 15:40:00,65.34,65.54,65.29,65.48,17673.0,62.115,62.3051,62.0674,62.248,17673.0
2023-10-03 15:45:00,65.48,65.53,65.46,65.53,18523.0,62.248,62.2956,62.229,62.2956,18523.0
2023-10-03 15:50:00,65.51,65.58,65.31,65.33,39865.0,62.2766,62.3431,62.0864,62.1054,39865.0
2023-10-03 15:55:00,65.32,65.45,65.32,65.42,143957.0,62.0959,62.2195,62.0959,62.191,143957.0
2023-10-04 09:30:00,65.36,65.93,65.18,65.83,24659.0,62.134,62.6758,61.9629,62.5808,24659.0
2023-10-04 09:35:00,65.89,66.07,65.78,66.07,66276.0,62.6378,62.8089,62.5332,62.8089,66276.0
2023-10-04 09:40:00,66.11,66.19,66.0,66.13,4619.0,62.8469,62.923,62.7424,62.866,4619.0
2023-10-04 09:45:00,66.12,66.19,65.85,66.08,68833.0,62.8565,62.923,62.5998,62.8184,68833.0
2023-10-04 09:50:00,66.08,66.12,65.74,65.92,11830.0,62.8184,62.8565,62.4952,62.6663,11830.0
2023-10-04 09:55:00,65.95,65.95,65.45,65.52,14073.0,62.6948,62.6948,62.2195,62.2861,14073.0
2023-10-04 10:00:00,65.6,65.63,65.32,65.39,5775.0,62.3621,62.3906,62.0959,62.1625,5775.0
2023-10-04 10:05:00,65.4,65.57,65.3,65.38,6441.0,62.172,62.3336,62.0769,62.153,6441.0
2023-10-04 10:10:00,65.39,65.63,65.33,65.51,5513.0,62.1625,62.3906,62.1054,62.2766,5513.0
2023-10-04 10:15:00,65.51,65.51,65.34,65.36,5480.0,62.2766,62.2766,62.115,62.134,5480.0
2023-10-04 10:20:00,65.36,65.36,64.92,64.97,20374.0,62.134,62.134,61.7157,61.7632,20374.0
2023-10-04 10:25:00,65.02,65.16,64.96,64.97,5023.0,61.8107,61.9438,61.7537,61.7632,5023.0
2023-10-04 10:30:00,64.98,65.37,64.98,65.37,10153.0,61.7727,62.1435,61.7727,62.1435,10153.0
2023-10-04 10:35:00,65.4,65.58,65.39,65.49,17247.0,62.172,62.3431,62.1625,62.2576,17247.0
2023-10-04 10:40:00,65.51,65.75,65.5,65.73,10460.0,62.2766,62.5047,62.2671,62.4857,10460.0
2023-10-04 10:45:00,65.76,65.82,65.39,65.39,6515.0,62.5142,62.5713,62.1625,62.1625,6515.0
2023-10-04 10:50:00,65.36,65.43,65.28,65.36,5520.0,62.134,62.2005,62.0579,62.134,5520.0
2023-10-04 10:55:00,65.37,65.4,65.26,65.3,3780.0,62.1435,62.172,62.0389,62.0769,3780.0
2023-10-04 11:00:00,65.32,65.38,65.18,65.28,12182.0,62.0959,62.153,61.9629,62.0579,12182.0
2023-10-04 11:05:00,65.27,65.4,65.25,65.28,20536.0,62.0484,62.172,62.0294,62.0579,20536.0
2023-10-04 11:10:00,65.3,65.63,65.27,65.58,11051.0,62.0769,62.3906,62.0484,62.3431,11051.0
2023-10-04 11:15:00,65.59,65.73,65.59,65.67,7301.0,62.3526,62.4857,62.3526,62.4287,7301.0
2023-10-04 11:20:00,65.66,65.76,65.63,65.68,14776.0,62.4192,62.5142,62.3906,62.4382,14776.0
2023-10-04 11:25:00,65.71,65.86,65.71,65.83,23158.0,62.4667,62.6093,62.4667,62.5808,23158.0
2023-10-04 11:30:00,65.84,65.84,65.68,65.78,6831.0,62.5903,62.5903,62.4382,62.5332,6831.0
2023-10-04 11:35:00,65.8,65.9,65.79,65.84,4178.0,62.5523,62.6473,62.5427,62.5903,4178.0
2023-10-04 11:40:00,65.84,65.87,65.77,65.86,3352.0,62.5903,62.6188,62.5237,62.6093,3352.0
2023-10-04 11:45:00,65.84,66.02,65.83,65.91,4896.0,62.5903,62.7614,62.5808,62.6568,4896.0
2023-10-04 11:50:00,65.9,65.95,65.85,65.91,3213.0,62.6473,62.6948,62.5998,62.6568,3213.0
2023-10-04 11:55:00,65.9,65.97,65.88,65.95,3066.0,62.6473,62.7139,62.6283,62.6948,3066.0
2023-10-04 12:00:00,65.92,65.92,65.83,65.83,4163.0,62.6663,62.6663,62.5808,62.5808,4163.0
2023-10-04 12:05:00,65.84,65.88,65.83,65.84,4268.0,62.5903,62.6283,62.5808,62.5903,4268.0
2023-10-04 12:10:00,65.86,65.89,65.68,65.68,2870.0,62.6093,62.6378,62.4382,62.4382,2870.0
2023-10-04 12:15:00,65.68,65.92,65.66,65.92,3269.0,62.4382,62.6663,62.4192,62.6663,3269.0
2023-10-04 12:20:00,65.88,65.91,65.79,65.79,4951.0,62.6283,62.6568,62.5427,62.5427,4951.0
2023-10-04 12:25:00,65.79,65.89,65.79,65.88,3025.0,62.5427,62.6378,62.5427,62.6283,3025.0
2023-10-04 12:30:00,65.89,65.91,65.82,65.88,4601.0,62.6378,62.6568,62.5713,62.6283,4601.0
2023-10-04 12:35:00,65.87,65.89,65.78,65.86,6286.0,62.6188,62.6378,62.5332,62.6093,6286.0
2023-10-04 12:40:00,65.85,65.89,65.82,65.87,3813.0,62.5998,62.6378,62.5713,62.6188,3813.0
2023-10-04 12:45:00,65.85,65.87,65.72,65.72,4455.0,62.5998,62.6188,62.4762,62.4762,4455.0
2023-10-04 12:50:00,65.72,65.78,65.71,65.77,7797.0,62.4762,62.5332,62.4667,62.5237,7797.0
2023-10-04 12:55:00,65.77,65.78,65.64,65.73,17571.0,62.5237,62.5332,62.4001,62.4857,17571.0
2023-10-04 13:00:00,65.75,65.86,65.74,65.8,12184.0,62.5047,62.6093,62.4952,62.5523,12184.0
2023-10-04 13:05:00,65.78,65.84,65.75,65.77,6148.0,62.5332,62.5903,62.5047,62.5237,6148.0
2023-10-04 13:10:00,65.77,65.79,65.7,65.71,8023.0,62.5237,62.5427,62.4572,62.4667,8023.0
2023-10-04 13:15:00,65.72,65.86,65.71,65.81,10100.0,62.4762,62.6093,62.4667,62.5618,10100.0
2023-10-04 13:20:00,65.8,65.8,65.63,65.69,9022.0,62.5523,62.5523,62.3906,62.4477,9022.0
2023-10-04 13:25:00,65.71,65.75,65.59,65.64,26010.0,62.4667,62.5047,62.3526,62.4001,26010.0
2023-10-04 13:30:00,65.67,65.78,65.62,65.71,20095.0,62.4287,62.5332,62.3811,62.4667,20095.0
2023-10-04 13:35:00,65.69,65.78,65.66,65.76,22913.0,62.4477,62.5332,62.4192,62.5142,22913.0
2023-10-04 13:40:00,65.73,65.8,65.72,65.77,14262.0,62.4857,62.5523,62.4762,62.5237,14262.0
2023-10-04 13:45:00,65.81,65.85,65.79,65.83,11959.0,62.5618,62.5998,62.5427,62.5808,11959.0
2023-10-04 13:50:00,65.83,65.84,65.67,65.73,5944.0,62.5808,62.5903,62.4287,62.4857,5944.0
2023-10-04 13:55:00,65.72,65.86,65.66,65.76,19603.0,62.4762,62.6093,62.4192,62.5142,19603.0
2023-10-04 14:00:00,65.72,65.82,65.69,65.82,5784.0,62.4762,62.5713,62.4477,62.5713,5784.0
2023-10-04 14:05:00,65.8,65.83,65.76,65.79,3118.0,62.5523,62.5808,62.5142,62.5427,3118.0
2023-10-04 14:10:00,65.73,65.87,65.73,65.86,21354.0,62.4857,62.6188,62.4857,62.6093,21354.0
2023-10-04 14:15:00,65.88,65.96,65.88,65.95,12927.0,62.6283,62.7044,62.6283,62.6948,12927.0
2023-10-04 14:20:00,65.95,65.97,65.83,65.87,19164.0,62.6948,62.7139,62.5808,62.6188,19164.0
2023-10-04 14:25:00,65.88,66.01,65.87,66.01,5644.0,62.6283,62.7519,62.6188,62.7519,5644.0
2023-10-04 14:30:00,66.01,66.01,65.93,65.93,3006.0,62.7519,62.7519,62.6758,62.6758,3006.0
2023-10-04 14:35:00,65.88,65.92,65.79,65.81,9856.0,62.6283,62.6663,62.5427,62.5618,9856.0
2023-10-04 14:40:00,65.81,65.93,65.81,65.93,2558.0,62.5618,62.6758,62.5618,62.6758,2558.0
2023-10-04 14:45:00,65.91,65.96,65.87,65.87,2293.0,62.6568,62.7044,62.6188,62.6188,2293.0
2023-10-04 14:50:00,65.85,65.87,65.83,65.84,2873.0,62.5998,62.6188,62.5808,62.5903,2873.0
2023-10-04 14:55:00,65.84,65.92,65.83,65.86,4932.0,62.5903,62.6663,62.5808,62.6093,4932.0
2023-10-04 15:00:00,65.87,65.93,65.86,65.89,3168.0,62.6188,62.6758,62.6093,62.6378,3168.0
2023-10-04 15:05:00,65.89,65.89,65.82,65.86,7547.0,62.6378,62.6378,62.5713,62.6093,7547.0
2023-10-04 15:10:00,65.87,65.99,65.87,65.98,4151.0,62.6188,62.7329,62.6188,62.7234,4151.0
2023-10-04 15:15:00,65.97,66.03,65.94,65.96,4584.0,62.7139,62.7709,62.6853,62.7044,4584.0
2023-10-04 15:20:00,65.95,66.03,65.93,66.03,7483.0,62.6948,62.7709,62.6758,62.7709,7483.0
2023-10-04 15:25:00,66.02,66.03,65.85,65.88,6623.0,62.7614,62.7709,62.5998,62.6283,6623.0
2023-10-04 15:30:00,65.88,66.03,65.84,65.97,14421.0,62.6283,62.7709,62.5903,62.7139,14421.0
2023-10-04 15:35:00,65.97,65.99,65.91,65.97,11374.0,62.7139,62.7329,62.6568,62.7139,11374.0
2023-10-04 15:40:00,65.95,66.13,65.95,66.02,14384.0,62.6948,62.866,62.6948,62.7614,14384.0
2023-10-04 15:45:00,66.02,66.12,65.97,66.01,17211.0,62.7614,62.8565,62.7139,62.7519,17211.0
2023-10-04 15:50:00,66.0,66.01,65.84,65.88,46692.0,62.7424,62.7519,62.5903,62.6283,46692.0
2023-10-04 15:55:00,65.89,66.07,65.89,65.98,105842.0,62.6378,62.8089,62.6378,62.7234,105842.0
2023-10-05 09:30:00,66.3,67.13,66.26,66.84,45281.0,63.0276,63.8166,62.9895,63.5409,45281.0
2023-10-05 09:35:00,66.89,67.21,66.85,67.09,27058.0,63.5885,63.8927,63.5504,63.7786,27058.0
2023-10-05 09:40:00,67.09,67.17,66.9,67.04,80858.0,63.7786,63.8546,63.598,63.731,80858.0
2023-10-05 09:45:00,67.05,67.05,66.86,66.93,67594.0,63.7406,63.7406,63.5599,63.6265,67594.0
2023-10-05 09:50:00,66.96,67.15,66.89,67.13,28402.0,63.655,63.8356,63.5885,63.8166,28402.0
2023-10-05 09:55:00,67.11,67.39,67.06,67.38,17218.0,63.7976,64.0638,63.7501,64.0543,17218.0
2023-10-05 10:00:00,67.36,67.36,67.0,67.19,94385.0,64.0353,64.0353,63.693,63.8736,94385.0
2023-10-05 10:05:00,67.18,67.23,66.97,67.15,20628.0,63.8641,63.9117,63.6645,63.8356,20628.0
2023-10-05 10:10:00,67.13,67.32,67.03,67.3,22282.0,63.8166,63.9972,63.7215,63.9782,22282.0
2023-10-05 10:15:00,67.3,67.32,67.19,67.22,11342.0,63.9782,63.9972,63.8736,63.9022,11342.0
2023-10-05 10:20:00,67.2,67.28,67.12,67.17,7570.0,63.8831,63.9592,63.8071,63.8546,7570.0
2023-10-05 10:25:00,67.14,67.27,67.14,67.22,23798.0,63.8261,63.9497,63.8261,63.9022,23798.0
2023-10-05 10:30:00,67.19,67.29,67.15,67.18,16344.0,63.8736,63.9687,63.8356,63.8641,16344.0
2023-10-05 10:35:00,67.16,67.21,67.03,67.09,52763.0,63.8451,63.8927,63.7215,63.7786,52763.0
2023-10-05 10:40:00,67.1,67.1,66.87,66.88,11779.0,63.7881,63.7881,63.5694,63.5789,11779.0
2023-10-05 10:45:00,66.87,66.87,66.51,66.53,23622.0,63.5694,63.5694,63.2272,63.2462,23622.0
2023-10-05 10:50:00,66.55,66.61,66.35,66.35,10793.0,63.2652,63.3223,63.0751,63.0751,10793.0
2023-10-05 10:55:00,66.35,66.47,66.29,66.32,7673.0,63.0751,63.1892,63.0181,63.0466,7673.0
2023-10-05 11:00:00,66.33,66.33,66.14,66.19,13306.0,63.0561,63.0561,62.8755,62.923,13306.0
2023-10-05 11:05:00,66.15,66.29,66.08,66.24,15507.0,62.885,63.0181,62.8184,62.9705,15507.0
2023-10-05 11:10:00,66.23,66.25,66.13,66.17,4689.0,62.961,62.98,62.866,62.904,4689.0
2023-10-05 11:15:00,66.15,66.38,66.15,66.3,15190.0,62.885,63.1036,62.885,63.0276,15190.0
2023-10-05 11:20:00,66.28,66.5,66.25,66.5,12632.0,63.0086,63.2177,62.98,63.2177,12632.0
2023-10-05 11:25:00,66.47,66.48,66.27,66.28,4244.0,63.1892,63.1987,62.9991,63.0086,4244.0
2023-10-05 11:30:00,66.25,66.26,66.16,66.16,4949.0,62.98,62.9895,62.8945,62.8945,4949.0
2023-10-05 11:35:00,66.17,66.33,66.16,66.28,3677.0,62.904,63.0561,62.8945,63.0086,3677.0
2023-10-05 11:40:00,66.26,66.31,66.14,66.14,4600.0,62.9895,63.0371,62.8755,62.8755,4600.0
2023-10-05 11:45:00,66.13,66.31,66.13,66.23,7358.0,62.866,63.0371,62.866,62.961,7358.0
2023-10-05 11:50:00,66.23,66.23,66.07,66.14,10367.0,62.961,62.961,62.8089,62.8755,10367.0
2023-10-05 11:55:00,66.13,66.21,66.03,66.04,9530.0,62.866,62.942,62.7709,62.7804,9530.0
2023-10-05 12:00:00,66.03,66.05,65.93,65.94,6143.0,62.7709,62.7899,62.6758,62.6853,6143.0
2023-10-05 12:05:00,65.97,66.16,65.97,66.16,5108.0,62.7139,62.8945,62.7139,62.8945,5108.0
2023-10-05 12:10:00,66.14,66.25,66.14,66.23,1854.0,62.8755,62.98,62.8755,62.961,1854.0
2023-10-05 12:15:00,66.24,66.28,66.13,66.15,2118.0,62.9705,63.0086,62.866,62.885,2118.0
2023-10-05 12:20:00,66.15,66.26,66.13,66.26,2109.0,62.885,62.9895,62.866,62.9895,2109.0
2023-10-05 12:25:00,66.26,66.43,66.26,66.38,5049.0,62.9895,63.1512,62.9895,63.1036,5049.0
2023-10-05 12:30:00,66.41,66.51,66.38,66.46,9114.0,63.1321,63.2272,63.1036,63.1797,9114.0
2023-10-05 12:35:00,66.45,66.55,66.45,66.51,1300.0,63.1702,63.2652,63.1702,63.2272,1300.0
2023-10-05 12:40:00,66.51,66.51,66.46,66.47,1100.0,63.2272,63.2272,63.1797,63.1892,1100.0
2023-10-05 12:45:00,66.46,66.46,66.39,66.42,1900.0,63.1797,63.1797,63.1131,63.1416,1900.0
2023-10-05 12:50:00,66.42,66.53,66.42,66.53,3737.0,63.1416,63.2462,63.1416,63.2462,3737.0
2023-10-05 12:55:00,66.57,66.57,66.46,66.55,2400.0,63.2842,63.2842,63.1797,63.2652,2400.0
2023-10-05 13:00:00,66.55,66.58,66.49,66.49,2400.0,63.2652,63.2938,63.2082,63.2082,2400.0
2023-10-05 13:05:00,66.46,66.48,66.44,66.44,3400.0,63.1797,63.1987,63.1607,63.1607,3400.0
2023-10-05 13:10:00,66.39,66.54,66.39,66.54,3351.0,63.1131,63.2557,63.1131,63.2557,3351.0
2023-10-05 13:15:00,66.52,66.6,66.51,66.55,2203.0,63.2367,63.3128,63.2272,63.2652,2203.0
2023-10-05 13:20:00,66.53,66.63,66.51,66.63,13369.0,63.2462,63.3413,63.2272,63.3413,13369.0
2023-10-05 13:25:00,66.65,66.65,66.55,66.62,3500.0,63.3603,63.3603,63.2652,63.3318,3500.0
2023-10-05 13:30:00,66.6,66.61,66.48,66.58,6052.0,63.3128,63.3223,63.1987,63.2938,6052.0
2023-10-05 13:35:00,66.65,66.74,66.64,66.74,3579.0,63.3603,63.4459,63.3508,63.4459,3579.0
2023-10-05 13:40:00,66.76,66.77,66.71,66.71,2100.0,63.4649,63.4744,63.4173,63.4173,2100.0
2023-10-05 13:45:00,66.72,66.86,66.7,66.81,5495.0,63.4268,63.5599,63.4078,63.5124,5495.0
2023-10-05 13:50:00,66.82,66.83,66.74,66.74,2005.0,63.5219,63.5314,63.4459,63.4459,2005.0
2023-10-05 13:55:00,66.71,66.71,66.61,66.66,3278.0,63.4173,63.4173,63.3223,63.3698,3278.0
2023-10-05 14:00:00,66.67,66.71,66.64,66.66,4732.0,63.3793,63.4173,63.3508,63.3698,4732.0
2023-10-05 14:05:00,66.65,66.65,66.57,66.59,4494.0,63.3603,63.3603,63.2842,63.3033,4494.0
2023-10-05 14:10:00,66.6,66.64,66.55,66.56,6005.0,63.3128,63.3508,63.2652,63.2747,6005.0
2023-10-05 14:15:00,66.56,66.62,66.56,66.57,4908.0,63.2747,63.3318,63.2747,63.2842,4908.0
2023-10-05 14:20:00,66.58,66.58,66.41,66.48,11820.0,63.2938,63.2938,63.1321,63.1987,11820.0
2023-10-05 14:25:00,66.47,66.49,66.41,66.48,4294.0,63.1892,63.2082,63.1321,63.1987,4294.0
2023-10-05 14:30:00,66.48,66.62,66.48,66.62,4662.0,63.1987,63.3318,63.1987,63.3318,4662.0
2023-10-05 14:35:00,66.66,66.78,66.61,66.78,6452.0,63.3698,63.4839,63.3223,63.4839,6452.0
2023-10-05 14:40:00,66.77,66.78,66.69,66.69,4727.0,63.4744,63.4839,63.3983,63.3983,4727.0
2023-10-05 14:45:00,66.71,66.73,66.69,66.71,3347.0,63.4173,63.4363,63.3983,63.4173,3347.0
2023-10-05 14:50:00,66.73,66.85,66.73,66.81,5250.0,63.4363,63.5504,63.4363,63.5124,5250.0
2023-10-05 14:55:00,66.78,66.84,66.77,66.83,2667.0,63.4839,63.5409,63.4744,63.5314,2667.0
2023-10-05 15:00:00,66.82,66.86,66.74,66.83,5408.0,63.5219,63.5599,63.4459,63.5314,5408.0
2023-10-05 15:05:00,66.81,66.81,66.69,66.71,4216.0,63.5124,63.5124,63.3983,63.4173,4216.0
2023-10-05 15:10:00,66.72,66.73,66.64,66.69,4298.0,63.4268,63.4363,63.3508,63.3983,4298.0
2023-10-05 15:15:00,66.68,66.69,66.63,66.67,3941.0,63.3888,63.3983,63.3413,63.3793,3941.0
2023-10-05 15:20:00,66.67,66.68,66.54,66.57,6266.0,63.3793,63.3888,63.2557,63.2842,6266.0
2023-10-05 15:25:00,66.58,66.62,66.53,66.6,4612.0,63.2938,63.3318,63.2462,63.3128,4612.0
2023-10-05 15:30:00,66.63,66.67,66.56,66.57,10320.0,63.3413,63.3793,63.2747,63.2842,10320.0
2023-10-05 15:35:00,66.58,66.62,66.54,66.58,14916.0,63.2938,63.3318,63.2557,63.2938,14916.0
2023-10-05 15:40:00,66.6,66.65,66.56,66.58,7772.0,63.3128,63.3603,63.2747,63.2938,7772.0
2023-10-05 15:45:00,66.58,66.67,66.58,66.64,15713.0,63.2938,63.3793,63.2938,63.3508,15713.0
2023-10-05 15:50:00,66.62,66.67,66.59,66.6,25277.0,63.3318,63.3793,63.3033,63.3128,25277.0
2023-10-05 15:55:00,66.6,66.67,66.53,66.66,87768.0,63.3128,63.3793,63.2462,63.3698,87768.0
2023-10-06 09:30:00,65.76,66.49,65.76,66.15,26512.0,62.5142,63.2082,62.5142,62.885,26512.0
2023-10-06 09:35:00,66.18,66.25,65.98,66.1,57052.0,62.9135,62.98,62.7234,62.8374,57052.0
2023-10-06 09:40:00,65.99,66.11,65.91,66.0,7775.0,62.7329,62.8469,62.6568,62.7424,7775.0
2023-10-06 09:45:00,65.94,66.12,65.89,65.91,32261.0,62.6853,62.8565,62.6378,62.6568,32261.0
2023-10-06 09:50:00,65.86,65.94,65.5,65.79,49076.0,62.6093,62.6853,62.2671,62.5427,49076.0
2023-10-06 09:55:00,65.77,65.82,65.59,65.81,6907.0,62.5237,62.5713,62.3526,62.5618,6907.0
2023-10-06 10:00:00,65.78,65.99,65.78,65.89,6439.0,62.5332,62.7329,62.5332,62.6378,6439.0
2023-10-06 10:05:00,65.89,65.9,65.7,65.87,4948.0,62.6378,62.6473,62.4572,62.6188,4948.0
2023-10-06 10:10:00,65.86,66.01,65.79,65.86,7189.0,62.6093,62.7519,62.5427,62.6093,7189.0
2023-10-06 10:15:00,65.89,65.89,65.73,65.78,9943.0,62.6378,62.6378,62.4857,62.5332,9943.0
2023-10-06 10:20:00,65.78,65.99,65.69,65.92,22708.0,62.5332,62.7329,62.4477,62.6663,22708.0
2023-10-06 10:25:00,65.92,65.92,65.71,65.9,18085.0,62.6663,62.6663,62.4667,62.6473,18085.0
2023-10-06 10:30:00,65.92,66.2,65.9,66.15,27191.0,62.6663,62.9325,62.6473,62.885,27191.0
2023-10-06 10:35:00,66.15,66.21,65.99,66.05,7221.0,62.885,62.942,62.7329,62.7899,7221.0
2023-10-06 10:40:00,66.03,66.07,65.83,65.86,12835.0,62.7709,62.8089,62.5808,62.6093,12835.0
2023-10-06 10:45:00,65.84,65.9,65.71,65.85,9413.0,62.5903,62.6473,62.4667,62.5998,9413.0
2023-10-06 10:50:00,65.85,65.97,65.8,65.84,20551.0,62.5998,62.7139,62.5523,62.5903,20551.0
2023-10-06 10:55:00,65.84,65.86,65.72,65.84,9619.0,62.5903,62.6093,62.4762,62.5903,9619.0
2023-10-06 11:00:00,65.83,66.01,65.77,66.01,20041.0,62.5808,62.7519,62.5237,62.7519,20041.0
2023-10-06 11:05:00,66.1,66.19,66.02,66.16,4310.0,62.8374,62.923,62.7614,62.8945,4310.0
2023-10-06 11:10:00,66.21,66.21,66.12,66.14,6900.0,62.942,62.942,62.8565,62.8755,6900.0
2023-10-06 11:15:00,66.16,66.22,66.06,66.09,6376.0,62.8945,62.9515,62.7994,62.8279,6376.0
2023-10-06 11:20:00,66.08,66.17,66.07,66.14,4563.0,62.8184,62.904,62.8089,62.8755,4563.0
2023-10-06 11:25:00,66.2,66.39,66.16,66.31,6372.0,62.9325,63.1131,62.8945,63.0371,6372.0
2023-10-06 11:30:00,66.36,66.48,66.3,66.48,5670.0,63.0846,63.1987,63.0276,63.1987,5670.0
2023-10-06 11:35:00,66.49,66.53,66.39,66.42,8741.0,63.2082,63.2462,63.1131,63.1416,8741.0
2023-10-06 11:40:00,66.39,66.61,66.38,66.53,7105.0,63.1131,63.3223,63.1036,63.2462,7105.0
2023-10-06 11:45:00,66.55,66.57,66.45,66.55,8948.0,63.2652,63.2842,63.1702,63.2652,8948.0
2023-10-06 11:50:00,66.54,66.64,66.43,66.64,7275.0,63.2557,63.3508,63.1512,63.3508,7275.0
2023-10-06 11:55:00,66.64,66.77,66.58,66.77,3355.0,63.3508,63.4744,63.2938,63.4744,3355.0
2023-10-06 12:00:00,66.79,66.85,66.71,66.72,4500.0,63.4934,63.5504,63.4173,63.4268,4500.0
2023-10-06 12:05:00,66.68,66.84,66.68,66.78,3238.0,63.3888,63.5409,63.3888,63.4839,3238.0
2023-10-06 12:10:00,66.76,66.78,66.66,66.71,3187.0,63.4649,63.4839,63.3698,63.4173,3187.0
2023-10-06 12:15:00,66.72,66.8,66.61,66.77,7379.0,63.4268,63.5029,63.3223,63.4744,7379.0
2023-10-06 12:20:00,66.77,66.8,66.66,66.66,5018.0,63.4744,63.5029,63.3698,63.3698,5018.0
2023-10-06 12:25:00,66.65,66.67,66.59,66.59,3328.0,63.3603,63.3793,63.3033,63.3033,3328.0
2023-10-06 12:30:00,66.61,66.65,66.51,66.51,2616.0,63.3223,63.3603,63.2272,63.2272,2616.0
2023-10-06 12:35:00,66.51,66.59,66.51,66.54,12206.0,63.2272,63.3033,63.2272,63.2557,12206.0
2023-10-06 12:40:00,66.55,66.64,66.54,66.6,1900.0,63.2652,63.3508,63.2557,63.3128,1900.0
2023-10-06 12:45:00,66.65,66.67,66.48,66.49,36829.0,63.3603,63.3793,63.1987,63.2082,36829.0
2023-10-06 12:50:00,66.5,66.58,66.48,66.55,4520.0,63.2177,63.2938,63.1987,63.2652,4520.0
2023-10-06 12:55:00,66.57,66.64,66.5,66.55,8677.0,63.2842,63.3508,63.2177,63.2652,8677.0
2023-10-06 13:00:00,66.54,66.56,66.35,66.35,2100.0,63.2557,63.2747,63.0751,63.0751,2100.0
2023-10-06 13:05:00,66.35,66.38,66.29,66.33,4300.0,63.0751,63.1036,63.0181,63.0561,4300.0
2023-10-06 13:10:00,66.32,66.44,66.3,66.37,10797.0,63.0466,63.1607,63.0276,63.0941,10797.0
2023-10-06 13:15:00,66.36,66.41,66.36,66.39,3150.0,63.0846,63.1321,63.0846,63.1131,3150.0
2023-10-06 13:20:00,66.39,66.5,66.38,66.47,2978.0,63.1131,63.2177,63.1036,63.1892,2978.0
2023-10-06 13:25:00,66.48,66.49,66.43,66.43,2526.0,63.1987,63.2082,63.1512,63.1512,2526.0
2023-10-06 13:30:00,66.46,66.49,66.42,66.49,3209.0,63.1797,63.2082,63.1416,63.2082,3209.0
2023-10-06 13:35:00,66.49,66.59,66.48,66.55,9515.0,63.2082,63.3033,63.1987,63.2652,9515.0
2023-10-06 13:40:00,66.56,66.57,66.41,66.42,6349.0,63.2747,63.2842,63.1321,63.1416,6349.0
2023-10-06 13:45:00,66.42,66.42,66.35,66.38,2429.0,63.1416,63.1416,63.0751,63.1036,2429.0
2023-10-06 13:50:00,66.39,66.4,66.36,66.36,2315.0,63.1131,63.1226,63.0846,63.0846,2315.0
2023-10-06 13:55:00,66.39,66.39,66.34,66.37,2500.0,63.1131,63.1131,63.0656,63.0941,2500.0
2023-10-06 14:00:00,66.35,66.35,66.29,66.32,3500.0,63.0751,63.0751,63.0181,63.0466,3500.0
2023-10-06 14:05:00,66.28,66.35,66.25,66.29,4400.0,63.0086,63.0751,62.98,63.0181,4400.0
2023-10-06 14:10:00,66.29,66.36,66.28,66.35,4190.0,63.0181,63.0846,63.0086,63.0751,4190.0
2023-10-06 14:15:00,66.33,66.38,66.26,66.38,5448.0,63.0561,63.1036,62.9895,63.1036,5448.0
2023-10-06 14:20:00,66.4,66.41,66.37,66.37,5195.0,63.1226,63.1321,63.0941,63.0941,5195.0
2023-10-06 14:25:00,66.36,66.38,66.3,66.37,5190.0,63.0846,63.1036,63.0276,63.0941,5190.0
2023-10-06 14:30:00,66.37,66.41,66.37,66.41,3140.0,63.0941,63.1321,63.0941,63.1321,3140.0
2023-10-06 14:35:00,66.39,66.43,66.35,66.42,6109.0,63.1131,63.1512,63.0751,63.1416,6109.0
2023-10-06 14:40:00,66.42,66.44,66.32,66.34,4616.0,63.1416,63.1607,63.0466,63.0656,4616.0
2023-10-06 14:45:00,66.34,66.43,66.34,66.39,8776.0,63.0656,63.1512,63.0656,63.1131,8776.0
2023-10-06 14:50:00,66.41,66.49,66.38,66.45,43448.0,63.1321,63.2082,63.1036,63.1702,43448.0
2023-10-06 14:55:00,66.48,66.59,66.45,66.51,18292.0,63.1987,63.3033,63.1702,63.2272,18292.0
2023-10-06 15:00:00,66.5,66.63,66.49,66.55,8665.0,63.2177,63.3413,63.2082,63.2652,8665.0
2023-10-06 15:05:00,66.55,66.56,66.47,66.53,9291.0,63.2652,63.2747,63.1892,63.2462,9291.0
2023-10-06 15:10:00,66.52,66.56,66.46,66.49,22692.0,63.2367,63.2747,63.1797,63.2082,22692.0
2023-10-06 15:15:00,66.5,66.54,66.48,66.53,23408.0,63.2177,63.2557,63.1987,63.2462,23408.0
2023-10-06 15:20:00,66.52,66.66,66.52,66.61,13924.0,63.2367,63.3698,63.2367,63.3223,13924.0
2023-10-06 15:25:00,66.6,66.74,66.6,66.71,18759.0,63.3128,63.4459,63.3128,63.4173,18759.0
2023-10-06 15:30:00,66.72,66.72,66.44,66.49,27205.0,63.4268,63.4268,63.1607,63.2082,27205.0
2023-10-06 15:35:00,66.48,66.49,66.35,66.42,17877.0,63.1987,63.2082,63.0751,63.1416,17877.0
2023-10-06 15:40:00,66.42,66.42,66.32,66.33,36497.0,63.1416,63.1416,63.0466,63.0561,36497.0
2023-10-06 15:45:00,66.33,66.33,66.19,66.22,29707.0,63.0561,63.0561,62.923,62.9515,29707.0
2023-10-06 15:50:00,66.21,66.22,66.06,66.09,46482.0,62.942,62.9515,62.7994,62.8279,46482.0
2023-10-06 15:55:00,66.05,66.14,66.03,66.06,106014.0,62.7899,62.8755,62.7709,62.7994,106014.0
2023-10-09 09:30:00,65.83,65.93,65.38,65.66,17133.0,62.5808,62.6758,62.153,62.4192,17133.0
2023-10-09 09:35:00,65.6,65.75,65.55,65.73,3370.0,62.3621,62.5047,62.3146,62.4857,3370.0
2023-10-09 09:40:00,65.79,65.99,65.68,65.98,4893.0,62.5427,62.7329,62.4382,62.7234,4893.0
2023-10-09 09:45:00,66.0,66.06,65.85,66.02,24301.0,62.7424,62.7994,62.5998,62.7614,24301.0
2023-10-09 09:50:00,66.08,66.09,65.74,65.74,5377.0,62.8184,62.8279,62.4952,62.4952,5377.0
2023-10-09 09:55:00,65.72,65.77,65.64,65.74,6127.0,62.4762,62.5237,62.4001,62.4952,6127.0
2023-10-09 10:00:00,65.78,65.84,65.72,65.72,9844.0,62.5332,62.5903,62.4762,62.4762,9844.0
2023-10-09 10:05:00,65.7,65.8,65.69,65.78,4119.0,62.4572,62.5523,62.4477,62.5332,4119.0
2023-10-09 10:10:00,65.8,65.89,65.68,65.69,6463.0,62.5523,62.6378,62.4382,62.4477,6463.0
2023-10-09 10:15:00,65.73,65.89,65.7,65.85,10091.0,62.4857,62.6378,62.4572,62.5998,10091.0
2023-10-09 10:20:00,65.85,65.89,65.8,65.89,12577.0,62.5998,62.6378,62.5523,62.6378,12577.0
2023-10-09 10:25:00,65.91,65.93,65.79,65.81,56412.0,62.6568,62.6758,62.5427,62.5618,56412.0
2023-10-09 10:30:00,65.86,65.97,65.82,65.95,10899.0,62.6093,62.7139,62.5713,62.6948,10899.0
2023-10-09 10:35:00,65.95,66.12,65.95,66.03,19701.0,62.6948,62.8565,62.6948,62.7709,19701.0
2023-10-09 10:40:00,66.05,66.16,66.02,66.13,9007.0,62.7899,62.8945,62.7614,62.866,9007.0
2023-10-09 10:45:00,66.12,66.19,65.96,65.96,10843.0,62.8565,62.923,62.7044,62.7044,10843.0
2023-10-09 10:50:00,65.95,66.02,65.95,66.01,7875.0,62.6948,62.7614,62.6948,62.7519,7875.0
2023-10-09 10:55:00,66.0,66.07,65.97,66.01,5437.0,62.7424,62.8089,62.7139,62.7519,5437.0
2023-10-09 11:00:00,66.03,66.09,65.98,66.0,6460.0,62.7709,62.8279,62.7234,62.7424,6460.0
2023-10-09 11:05:00,66.02,66.02,65.83,65.85,6547.0,62.7614,62.7614,62.5808,62.5998,6547.0
2023-10-09 11:10:00,65.85,65.85,65.6,65.6,4414.0,62.5998,62.5998,62.3621,62.3621,4414.0
2023-10-09 11:15:00,65.64,65.75,65.64,65.67,6631.0,62.4001,62.5047,62.4001,62.4287,6631.0
2023-10-09 11:20:00,65.64,65.65,65.59,65.6,4201.0,62.4001,62.4097,62.3526,62.3621,4201.0
2023-10-09 11:25:00,65.62,65.88,65.62,65.88,4526.0,62.3811,62.6283,62.3811,62.6283,4526.0
2023-10-09 11:30:00,65.88,65.99,65.85,65.96,5545.0,62.6283,62.7329,62.5998,62.7044,5545.0
2023-10-09 11:35:00,65.95,65.97,65.84,65.84,3795.0,62.6948,62.7139,62.5903,62.5903,3795.0
2023-10-09 11:40:00,65.86,65.88,65.81,65.83,3463.0,62.6093,62.6283,62.5618,62.5808,3463.0
2023-10-09 11:45:00,65.84,65.9,65.75,65.77,6329.0,62.5903,62.6473,62.5047,62.5237,6329.0
2023-10-09 11:50:00,65.76,65.85,65.75,65.81,9919.0,62.5142,62.5998,62.5047,62.5618,9919.0
2023-10-09 11:55:00,65.81,65.93,65.81,65.9,19233.0,62.5618,62.6758,62.5618,62.6473,19233.0
2023-10-09 12:00:00,65.93,65.94,65.85,65.87,6272.0,62.6758,62.6853,62.5998,62.6188,6272.0
2023-10-09 12:05:00,65.89,66.12,65.89,66.09,3443.0,62.6378,62.8565,62.6378,62.8279,3443.0
2023-10-09 12:10:00,66.08,66.16,65.98,65.98,29364.0,62.8184,62.8945,62.7234,62.7234,29364.0
2023-10-09 12:15:00,65.98,66.13,65.97,66.11,3261.0,62.7234,62.866,62.7139,62.8469,3261.0
2023-10-09 12:20:00,66.14,66.21,66.1,66.1,7119.0,62.8755,62.942,62.8374,62.8374,7119.0
2023-10-09 12:25:00,66.11,66.13,66.02,66.05,4518.0,62.8469,62.866,62.7614,62.7899,4518.0
2023-10-09 12:30:00,66.06,66.18,66.05,66.14,28646.0,62.7994,62.9135,62.7899,62.8755,28646.0
2023-10-09 12:35:00,66.13,66.13,66.04,66.08,3585.0,62.866,62.866,62.7804,62.8184,3585.0
2023-10-09 12:40:00,66.08,66.12,66.04,66.04,4151.0,62.8184,62.8565,62.7804,62.7804,4151.0
2023-10-09 12:45:00,66.01,66.08,66.0,66.02,3966.0,62.7519,62.8184,62.7424,62.7614,3966.0
2023-10-09 12:50:00,66.02,66.05,65.98,66.01,6298.0,62.7614,62.7899,62.7234,62.7519,6298.0
2023-10-09 12:55:00,66.03,66.08,65.96,66.05,8390.0,62.7709,62.8184,62.7044,62.7899,8390.0
2023-10-09 13:00:00,66.08,66.16,66.08,66.13,3480.0,62.8184,62.8945,62.8184,62.866,3480.0
2023-10-09 13:05:00,66.13,66.13,65.99,66.0,7252.0,62.866,62.866,62.7329,62.7424,7252.0
2023-10-09 13:10:00,66.01,66.02,65.94,65.95,7918.0,62.7519,62.7614,62.6853,62.6948,7918.0
2023-10-09 13:15:00,65.97,66.01,65.97,66.0,3848.0,62.7139,62.7519,62.7139,62.7424,3848.0
2023-10-09 13:20:00,65.99,66.02,65.94,66.01,14343.0,62.7329,62.7614,62.6853,62.7519,14343.0
2023-10-09 13:25:00,66.02,66.1,66.02,66.1,5689.0,62.7614,62.8374,62.7614,62.8374,5689.0
2023-10-09 13:30:00,66.12,66.2,66.09,66.18,7181.0,62.8565,62.9325,62.8279,62.9135,7181.0
2023-10-09 13:35:00,66.18,66.25,66.16,66.25,3842.0,62.9135,62.98,62.8945,62.98,3842.0
2023-10-09 13:40:00,66.25,66.32,66.22,66.3,6769.0,62.98,63.0466,62.9515,63.0276,6769.0
2023-10-09 13:45:00,66.32,66.35,66.27,66.27,17393.0,63.0466,63.0751,62.9991,62.9991,17393.0
2023-10-09 13:50:00,66.29,66.29,66.21,66.23,5731.0,63.0181,63.0181,62.942,62.961,5731.0
2023-10-09 13:55:00,66.23,66.3,66.22,66.29,11868.0,62.961,63.0276,62.9515,63.0181,11868.0
2023-10-09 14:00:00,66.33,66.35,66.25,66.35,2570.0,63.0561,63.0751,62.98,63.0751,2570.0
2023-10-09 14:05:00,66.38,66.5,66.35,66.47,12725.0,63.1036,63.2177,63.0751,63.1892,12725.0
2023-10-09 14:10:00,66.47,66.5,66.46,66.47,4244.0,63.1892,63.2177,63.1797,63.1892,4244.0
2023-10-09 14:15:00,66.49,66.5,66.44,66.46,4537.0,63.2082,63.2177,63.1607,63.1797,4537.0
2023-10-09 14:20:00,66.45,66.49,66.42,66.44,2200.0,63.1702,63.2082,63.1416,63.1607,2200.0
2023-10-09 14:25:00,66.45,66.53,66.45,66.52,3693.0,63.1702,63.2462,63.1702,63.2367,3693.0
2023-10-09 14:30:00,66.52,66.52,66.46,66.48,3992.0,63.2367,63.2367,63.1797,63.1987,3992.0
2023-10-09 14:35:00,66.46,66.52,66.43,66.52,6380.0,63.1797,63.2367,63.1512,63.2367,6380.0
2023-10-09 14:40:00,66.52,66.58,66.47,66.54,7652.0,63.2367,63.2938,63.1892,63.2557,7652.0
2023-10-09 14:45:00,66.53,66.54,66.47,66.49,2472.0,63.2462,63.2557,63.1892,63.2082,2472.0
2023-10-09 14:50:00,66.51,66.52,66.46,66.51,4057.0,63.2272,63.2367,63.1797,63.2272,4057.0
2023-10-09 14:55:00,66.51,66.53,66.47,66.48,5549.0,63.2272,63.2462,63.1892,63.1987,5549.0
2023-10-09 15:00:00,66.48,66.5,66.38,66.38,6484.0,63.1987,63.2177,63.1036,63.1036,6484.0
2023-10-09 15:05:00,66.37,66.4,66.29,66.29,6220.0,63.0941,63.1226,63.0181,63.0181,6220.0
2023-10-09 15:10:00,66.28,66.32,66.24,66.25,6515.0,63.0086,63.0466,62.9705,62.98,6515.0
2023-10-09 15:15:00,66.21,66.27,66.18,66.22,8136.0,62.942,62.9991,62.9135,62.9515,8136.0
2023-10-09 15:20:00,66.21,66.33,66.21,66.29,4906.0,62.942,63.0561,62.942,63.0181,4906.0
2023-10-09 15:25:00,66.28,66.33,66.26,66.31,5819.0,63.0086,63.0561,62.9895,63.0371,5819.0
2023-10-09 15:30:00,66.31,66.31,66.22,66.22,7485.0,63.0371,63.0371,62.9515,62.9515,7485.0
2023-10-09 15:35:00,66.21,66.35,66.21,66.34,8372.0,62.942,63.0751,62.942,63.0656,8372.0
2023-10-09 15:40:00,66.33,66.36,66.19,66.2,15865.0,63.0561,63.0846,62.923,62.9325,15865.0
2023-10-09 15:45:00,66.2,66.29,66.18,66.29,16071.0,62.9325,63.0181,62.9135,63.0181,16071.0
2023-10-09 15:50:00,66.28,66.32,66.15,66.24,48874.0,63.0086,63.0466,62.885,62.9705,48874.0
2023-10-09 15:55:00,66.24,66.34,66.21,66.26,139347.0,62.9705,63.0656,62.942,62.9895,139347.0
2023-10-10 09:30:00,66.2,66.71,66.2,66.34,22626.0,62.9325,63.4173,62.9325,63.0656,22626.0
2023-10-10 09:35:00,66.24,66.37,66.19,66.35,3405.0,62.9705,63.0941,62.923,63.0751,3405.0
2023-10-10 09:40:00,66.43,66.83,66.34,66.63,10026.0,63.1512,63.5314,63.0656,63.3413,10026.0
2023-10-10 09:45:00,66.63,66.99,66.62,66.94,8551.0,63.3413,63.6835,63.3318,63.636,8551.0
2023-10-10 09:50:00,66.96,67.14,66.89,67.0,10081.0,63.655,63.8261,63.5885,63.693,10081.0
2023-10-10 09:55:00,67.0,67.05,66.86,66.95,6404.0,63.693,63.7406,63.5599,63.6455,6404.0
2023-10-10 10:00:00,66.92,67.06,66.92,67.02,10921.0,63.617,63.7501,63.617,63.712,10921.0
2023-10-10 10:05:00,67.05,67.05,66.94,66.97,20418.0,63.7406,63.7406,63.636,63.6645,20418.0
2023-10-10 10:10:00,66.95,67.01,66.91,66.97,8624.0,63.6455,63.7025,63.6075,63.6645,8624.0
2023-10-10 10:15:00,66.97,67.13,66.97,67.13,10861.0,63.6645,63.8166,63.6645,63.8166,10861.0
2023-10-10 10:20:00,67.13,67.15,67.09,67.15,8433.0,63.8166,63.8356,63.7786,63.8356,8433.0
2023-10-10 10:25:00,67.18,67.25,67.13,67.23,6478.0,63.8641,63.9307,63.8166,63.9117,6478.0
2023-10-10 10:30:00,67.24,67.27,67.19,67.22,9189.0,63.9212,63.9497,63.8736,63.9022,9189.0
2023-10-10 10:35:00,67.24,67.3,67.2,67.2,6836.0,63.9212,63.9782,63.8831,63.8831,6836.0
2023-10-10 10:40:00,67.23,67.33,67.18,67.2,11530.0,63.9117,64.0067,63.8641,63.8831,11530.0
2023-10-10 10:45:00,67.17,67.17,66.97,67.03,15018.0,63.8546,63.8546,63.6645,63.7215,15018.0
2023-10-10 10:50:00,67.04,67.18,67.04,67.04,5872.0,63.731,63.8641,63.731,63.731,5872.0
2023-10-10 10:55:00,67.03,67.09,66.98,67.06,6872.0,63.7215,63.7786,63.674,63.7501,6872.0
2023-10-10 11:00:00,67.05,67.19,67.02,67.15,5197.0,63.7406,63.8736,63.712,63.8356,5197.0
2023-10-10 11:05:00,67.16,67.32,67.16,67.28,13396.0,63.8451,63.9972,63.8451,63.9592,13396.0
2023-10-10 11:10:00,67.3,67.36,67.17,67.29,10247.0,63.9782,64.0353,63.8546,63.9687,10247.0
2023-10-10 11:15:00,67.3,67.38,67.26,67.27,10636.0,63.9782,64.0543,63.9402,63.9497,10636.0
2023-10-10 11:20:00,67.28,67.34,67.26,67.33,6276.0,63.9592,64.0162,63.9402,64.0067,6276.0
2023-10-10 11:25:00,67.34,67.35,67.23,67.23,5602.0,64.0162,64.0257,63.9117,63.9117,5602.0
2023-10-10 11:30:00,67.22,67.25,67.18,67.2,4760.0,63.9022,63.9307,63.8641,63.8831,4760.0
2023-10-10 11:35:00,67.2,67.21,67.12,67.18,2600.0,63.8831,63.8927,63.8071,63.8641,2600.0
2023-10-10 11:40:00,67.17,67.22,67.16,67.2,5012.0,63.8546,63.9022,63.8451,63.8831,5012.0
2023-10-10 11:45:00,67.2,67.26,67.16,67.26,8220.0,63.8831,63.9402,63.8451,63.9402,8220.0
2023-10-10 11:50:00,67.25,67.26,67.2,67.24,4787.0,63.9307,63.9402,63.8831,63.9212,4787.0
2023-10-10 11:55:00,67.26,67.48,67.26,67.48,11310.0,63.9402,64.1493,63.9402,64.1493,11310.0
2023-10-10 12:00:00,67.48,67.48,67.38,67.41,12691.0,64.1493,64.1493,64.0543,64.0828,12691.0
2023-10-10 12:05:00,67.41,67.41,67.36,67.38,4690.0,64.0828,64.0828,64.0353,64.0543,4690.0
2023-10-10 12:10:00,67.38,67.38,67.32,67.38,42755.0,64.0543,64.0543,63.9972,64.0543,42755.0
2023-10-10 12:15:00,67.4,67.45,67.38,67.42,5227.0,64.0733,64.1208,64.0543,64.0923,5227.0
2023-10-10 12:20:00,67.42,67.43,67.35,67.39,3821.0,64.0923,64.1018,64.0257,64.0638,3821.0
2023-10-10 12:25:00,67.39,67.39,67.29,67.35,5154.0,64.0638,64.0638,63.9687,64.0257,5154.0
2023-10-10 12:30:00,67.35,67.42,67.32,67.38,4242.0,64.0257,64.0923,63.9972,64.0543,4242.0
2023-10-10 12:35:00,67.38,67.38,67.29,67.34,9537.0,64.0543,64.0543,63.9687,64.0162,9537.0
2023-10-10 12:40:00,67.34,67.34,67.27,67.3,5128.0,64.0162,64.0162,63.9497,63.9782,5128.0
2023-10-10 12:45:00,67.3,67.33,67.27,67.28,3614.0,63.9782,64.0067,63.9497,63.9592,3614.0
2023-10-10 12:50:00,67.27,67.28,67.18,67.22,4125.0,63.9497,63.9592,63.8641,63.9022,4125.0
2023-10-10 12:55:00,67.21,67.27,67.2,67.24,5850.0,63.8927,63.9497,63.8831,63.9212,5850.0
2023-10-10 13:00:00,67.23,67.26,66.89,66.89,6372.0,63.9117,63.9402,63.5885,63.5885,6372.0
2023-10-10 13:05:00,66.9,66.93,66.68,66.72,19734.0,63.598,63.6265,63.3888,63.4268,19734.0
2023-10-10 13:10:00,66.74,66.75,66.57,66.59,16013.0,63.4459,63.4554,63.2842,63.3033,16013.0
2023-10-10 13:15:00,66.57,66.65,66.55,66.64,6089.0,63.2842,63.3603,63.2652,63.3508,6089.0
2023-10-10 13:20:00,66.63,66.71,66.58,66.61,4817.0,63.3413,63.4173,63.2938,63.3223,4817.0
2023-10-10 13:25:00,66.59,66.59,66.52,66.58,2886.0,63.3033,63.3033,63.2367,63.2938,2886.0
2023-10-10 13:30:00,66.61,66.71,66.6,66.69,7518.0,63.3223,63.4173,63.3128,63.3983,7518.0
2023-10-10 13:35:00,66.7,66.73,66.66,66.72,4752.0,63.4078,63.4363,63.3698,63.4268,4752.0
2023-10-10 13:40:00,66.72,66.8,66.66,66.78,9890.0,63.4268,63.5029,63.3698,63.4839,9890.0
2023-10-10 13:45:00,66.8,66.81,66.69,66.7,11803.0,63.5029,63.5124,63.3983,63.4078,11803.0
2023-10-10 13:50:00,66.7,66.7,66.45,66.54,38840.0,63.4078,63.4078,63.1702,63.2557,38840.0
2023-10-10 13:55:00,66.58,66.6,66.5,66.5,8252.0,63.2938,63.3128,63.2177,63.2177,8252.0
2023-10-10 14:00:00,66.5,66.57,66.49,66.54,12736.0,63.2177,63.2842,63.2082,63.2557,12736.0
2023-10-10 14:05:00,66.54,66.57,66.46,66.49,45624.0,63.2557,63.2842,63.1797,63.2082,45624.0
2023-10-10 14:10:00,66.49,66.74,66.47,66.66,54109.0,63.2082,63.4459,63.1892,63.3698,54109.0
2023-10-10 14:15:00,66.65,66.67,66.58,66.65,16491.0,63.3603,63.3793,63.2938,63.3603,16491.0
2023-10-10 14:20:00,66.61,66.63,66.5,66.57,31608.0,63.3223,63.3413,63.2177,63.2842,31608.0
2023-10-10 14:25:00,66.57,66.72,66.56,66.69,8639.0,63.2842,63.4268,63.2747,63.3983,8639.0
2023-10-10 14:30:00,66.69,66.73,66.6,66.61,12614.0,63.3983,63.4363,63.3128,63.3223,12614.0
2023-10-10 14:35:00,66.6,66.61,66.47,66.53,27149.0,63.3128,63.3223,63.1892,63.2462,27149.0
2023-10-10 14:40:00,66.53,66.63,66.49,66.61,21585.0,63.2462,63.3413,63.2082,63.3223,21585.0
2023-10-10 14:45:00,66.62,66.84,66.62,66.81,20300.0,63.3318,63.5409,63.3318,63.5124,20300.0
2023-10-10 14:50:00,66.77,66.77,66.45,66.48,27053.0,63.4744,63.4744,63.1702,63.1987,27053.0
2023-10-10 14:55:00,66.46,66.48,66.43,66.46,9920.0,63.1797,63.1987,63.1512,63.1797,9920.0
2023-10-10 15:00:00,66.46,66.51,66.41,66.48,7638.0,63.1797,63.2272,63.1321,63.1987,7638.0
2023-10-10 15:05:00,66.48,66.57,66.45,66.57,12280.0,63.1987,63.2842,63.1702,63.2842,12280.0
2023-10-10 15:10:00,66.56,66.56,66.42,66.49,9060.0,63.2747,63.2747,63.1416,63.2082,9060.0
2023-10-10 15:15:00,66.49,66.54,66.41,66.41,23851.0,63.2082,63.2557,63.1321,63.1321,23851.0
2023-10-10 15:20:00,66.41,66.41,66.32,66.35,8421.0,63.1321,63.1321,63.0466,63.0751,8421.0
2023-10-10 15:25:00,66.35,66.35,66.27,66.29,10655.0,63.0751,63.0751,62.9991,63.0181,10655.0
2023-10-10 15:30:00,66.28,66.41,66.27,66.4,8501.0,63.0086,63.1321,62.9991,63.1226,8501.0
2023-10-10 15:35:00,66.4,66.48,66.36,66.41,13915.0,63.1226,63.1987,63.0846,63.1321,13915.0
2023-10-10 15:40:00,66.42,66.51,66.42,66.47,11973.0,63.1416,63.2272,63.1416,63.1892,11973.0
2023-10-10 15:45:00,66.48,66.65,66.47,66.65,51250.0,63.1987,63.3603,63.1892,63.3603,51250.0
2023-10-10 15:50:00,66.63,66.69,66.56,66.58,54715.0,63.3413,63.3983,63.2747,63.2938,54715.0
2023-10-10 15:55:00,66.57,66.64,66.54,66.6,121059.0,63.2842,63.3508,63.2557,63.3128,121059.0
2023-10-11 09:30:00,66.76,67.7,66.76,67.4,52392.0,63.4649,64.3585,63.4649,64.0733,52392.0
2023-10-11 09:35:00,67.44,67.59,67.36,67.53,10197.0,64.1113,64.2539,64.0353,64.1969,10197.0
2023-10-11 09:40:00,67.5,67.67,67.44,67.65,19788.0,64.1683,64.33,64.1113,64.3109,19788.0
2023-10-11 09:45:00,67.59,67.66,67.43,67.5,24223.0,64.2539,64.3204,64.1018,64.1683,24223.0
2023-10-11 09:50:00,67.5,67.75,67.42,67.65,48980.0,64.1683,64.406,64.0923,64.3109,48980.0
2023-10-11 09:55:00,67.69,67.69,67.52,67.61,23286.0,64.349,64.349,64.1874,64.2729,23286.0
2023-10-11 10:00:00,67.59,67.64,67.49,67.56,38453.0,64.2539,64.3014,64.1588,64.2254,38453.0
2023-10-11 10:05:00,67.61,67.62,67.53,67.56,11317.0,64.2729,64.2824,64.1969,64.2254,11317.0
2023-10-11 10:10:00,67.55,67.56,67.47,67.53,16792.0,64.2159,64.2254,64.1398,64.1969,16792.0
2023-10-11 10:15:00,67.54,67.64,67.54,67.62,19753.0,64.2064,64.3014,64.2064,64.2824,19753.0
2023-10-11 10:20:00,67.6,67.63,67.55,67.6,22701.0,64.2634,64.2919,64.2159,64.2634,22701.0
2023-10-11 10:25:00,67.62,67.84,67.6,67.81,34384.0,64.2824,64.4916,64.2634,64.463,34384.0
2023-10-11 10:30:00,67.83,67.89,67.69,67.89,23320.0,64.4821,64.5391,64.349,64.5391,23320.0
2023-10-11 10:35:00,67.86,68.06,67.86,68.05,30339.0,64.5106,64.7007,64.5106,64.6912,30339.0
2023-10-11 10:40:00,68.03,68.15,67.93,68.06,29203.0,64.6722,64.7863,64.5771,64.7007,29203.0
2023-10-11 10:45:00,68.06,68.06,67.82,67.9,11764.0,64.7007,64.7007,64.4725,64.5486,11764.0
2023-10-11 10:50:00,67.92,68.04,67.86,68.04,26749.0,64.5676,64.6817,64.5106,64.6817,26749.0
2023-10-11 10:55:00,68.02,68.14,68.01,68.04,39757.0,64.6627,64.7768,64.6532,64.6817,39757.0
2023-10-11 11:00:00,68.02,68.08,67.88,67.89,10742.0,64.6627,64.7197,64.5296,64.5391,10742.0
2023-10-11 11:05:00,67.9,68.02,67.89,68.0,8992.0,64.5486,64.6627,64.5391,64.6437,8992.0
2023-10-11 11:10:00,68.02,68.03,67.92,67.94,6976.0,64.6627,64.6722,64.5676,64.5866,6976.0
2023-10-11 11:15:00,67.94,67.95,67.8,67.88,18902.0,64.5866,64.5961,64.4535,64.5296,18902.0
2023-10-11 11:20:00,67.86,68.01,67.8,67.95,23366.0,64.5106,64.6532,64.4535,64.5961,23366.0
2023-10-11 11:25:00,67.96,67.97,67.89,67.9,10862.0,64.6056,64.6151,64.5391,64.5486,10862.0
2023-10-11 11:30:00,67.88,67.96,67.82,67.83,7105.0,64.5296,64.6056,64.4725,64.4821,7105.0
2023-10-11 11:35:00,67.81,67.92,67.77,67.91,6839.0,64.463,64.5676,64.425,64.5581,6839.0
2023-10-11 11:40:00,67.93,67.94,67.79,67.81,9054.0,64.5771,64.5866,64.444,64.463,9054.0
2023-10-11 11:45:00,67.83,68.02,67.83,67.99,6964.0,64.4821,64.6627,64.4821,64.6342,6964.0
2023-10-11 11:50:00,67.98,68.18,67.98,68.12,4782.0,64.6247,64.8148,64.6247,64.7577,4782.0
2023-10-11 11:55:00,68.1,68.1,68.03,68.03,3670.0,64.7387,64.7387,64.6722,64.6722,3670.0
2023-10-11 12:00:00,68.02,68.06,67.88,67.88,26141.0,64.6627,64.7007,64.5296,64.5296,26141.0
2023-10-11 12:05:00,67.9,68.04,67.84,68.02,9873.0,64.5486,64.6817,64.4916,64.6627,9873.0
2023-10-11 12:10:00,68.03,68.06,67.96,68.05,2488.0,64.6722,64.7007,64.6056,64.6912,2488.0
2023-10-11 12:15:00,68.02,68.04,67.92,67.96,14399.0,64.6627,64.6817,64.5676,64.6056,14399.0
2023-10-11 12:20:00,67.94,68.03,67.93,67.95,8355.0,64.5866,64.6722,64.5771,64.5961,8355.0
2023-10-11 12:25:00,67.98,68.03,67.95,68.0,5184.0,64.6247,64.6722,64.5961,64.6437,5184.0
2023-10-11 12:30:00,68.0,68.03,67.97,68.01,9140.0,64.6437,64.6722,64.6151,64.6532,9140.0
2023-10-11 12:35:00,68.02,68.17,67.99,68.13,8401.0,64.6627,64.8053,64.6342,64.7672,8401.0
2023-10-11 12:40:00,68.14,68.35,68.12,68.35,17759.0,64.7768,64.9764,64.7577,64.9764,17759.0
2023-10-11 12:45:00,68.35,68.35,68.23,68.3,29490.0,64.9764,64.9764,64.8623,64.9289,29490.0
2023-10-11 12:50:00,68.28,68.31,68.1,68.11,7525.0,64.9098,64.9384,64.7387,64.7482,7525.0
2023-10-11 12:55:00,68.12,68.44,68.07,68.44,26703.0,64.7577,65.0619,64.7102,65.0619,26703.0
2023-10-11 13:00:00,68.44,68.48,68.39,68.41,27861.0,65.0619,65.1,65.0144,65.0334,27861.0
2023-10-11 13:05:00,68.4,68.61,68.4,68.59,20332.0,65.0239,65.2236,65.0239,65.2045,20332.0
2023-10-11 13:10:00,68.59,68.73,68.59,68.71,44439.0,65.2045,65.3376,65.2045,65.3186,44439.0
2023-10-11 13:15:00,68.7,68.77,68.59,68.74,25373.0,65.3091,65.3757,65.2045,65.3471,25373.0
2023-10-11 13:20:00,68.7,68.78,68.61,68.75,15140.0,65.3091,65.3852,65.2236,65.3566,15140.0
2023-10-11 13:25:00,68.74,68.82,68.72,68.81,9505.0,65.3471,65.4232,65.3281,65.4137,9505.0
2023-10-11 13:30:00,68.82,68.88,68.69,68.78,34777.0,65.4232,65.4802,65.2996,65.3852,34777.0
2023-10-11 13:35:00,68.81,68.84,68.74,68.8,21082.0,65.4137,65.4422,65.3471,65.4042,21082.0
2023-10-11 13:40:00,68.8,68.8,68.62,68.69,49252.0,65.4042,65.4042,65.2331,65.2996,49252.0
2023-10-11 13:45:00,68.69,68.73,68.63,68.68,28083.0,65.2996,65.3376,65.2426,65.2901,28083.0
2023-10-11 13:50:00,68.69,68.76,68.69,68.75,20814.0,65.2996,65.3662,65.2996,65.3566,20814.0
2023-10-11 13:55:00,68.72,68.85,68.72,68.83,22662.0,65.3281,65.4517,65.3281,65.4327,22662.0
2023-10-11 14:00:00,68.8,68.94,68.8,68.81,25812.0,65.4042,65.5373,65.4042,65.4137,25812.0
2023-10-11 14:05:00,68.8,68.92,68.8,68.92,13965.0,65.4042,65.5183,65.4042,65.5183,13965.0
2023-10-11 14:10:00,68.91,68.91,68.79,68.89,16585.0,65.5087,65.5087,65.3947,65.4897,16585.0
2023-10-11 14:15:00,68.9,68.94,68.72,68.75,43041.0,65.4992,65.5373,65.3281,65.3566,43041.0
2023-10-11 14:20:00,68.76,68.92,68.74,68.91,10405.0,65.3662,65.5183,65.3471,65.5087,10405.0
2023-10-11 14:25:00,68.9,68.95,68.82,68.86,13891.0,65.4992,65.5468,65.4232,65.4612,13891.0
2023-10-11 14:30:00,68.85,68.97,68.85,68.92,8667.0,65.4517,65.5658,65.4517,65.5183,8667.0
2023-10-11 14:35:00,68.94,68.98,68.92,68.97,11930.0,65.5373,65.5753,65.5183,65.5658,11930.0
2023-10-11 14:40:00,68.97,69.09,68.96,69.09,10958.0,65.5658,65.6799,65.5563,65.6799,10958.0
2023-10-11 14:45:00,69.09,69.26,69.06,69.26,16767.0,65.6799,65.8415,65.6513,65.8415,16767.0
2023-10-11 14:50:00,69.24,69.29,69.2,69.28,10828.0,65.8225,65.87,65.7844,65.8605,10828.0
2023-10-11 14:55:00,69.29,69.31,69.21,69.31,11359.0,65.87,65.889,65.7939,65.889,11359.0
2023-10-11 15:00:00,69.35,69.5,69.3,69.47,42030.0,65.927,66.0696,65.8795,66.0411,42030.0
2023-10-11 15:05:00,69.48,69.48,69.38,69.41,23018.0,66.0506,66.0506,65.9555,65.9841,23018.0
2023-10-11 15:10:00,69.41,69.42,69.21,69.25,60877.0,65.9841,65.9936,65.7939,65.832,60877.0
2023-10-11 15:15:00,69.24,69.26,69.12,69.22,30490.0,65.8225,65.8415,65.7084,65.8034,30490.0
2023-10-11 15:20:00,69.25,69.25,69.08,69.09,38033.0,65.832,65.832,65.6704,65.6799,38033.0
2023-10-11 15:25:00,69.07,69.25,69.05,69.21,23468.0,65.6608,65.832,65.6418,65.7939,23468.0
2023-10-11 15:30:00,69.2,69.31,69.15,69.3,28894.0,65.7844,65.889,65.7369,65.8795,28894.0
2023-10-11 15:35:00,69.3,69.3,69.18,69.27,33931.0,65.8795,65.8795,65.7654,65.851,33931.0
2023-10-11 15:40:00,69.26,69.41,69.25,69.38,27748.0,65.8415,65.9841,65.832,65.9555,27748.0
2023-10-11 15:45:00,69.37,69.38,69.28,69.35,26512.0,65.946,65.9555,65.8605,65.927,26512.0
2023-10-11 15:50:00,69.36,69.51,69.35,69.37,77548.0,65.9365,66.0791,65.927,65.946,77548.0
2023-10-11 15:55:00,69.37,69.64,69.37,69.59,168577.0,65.946,66.2027,65.946,66.1552,168577.0
2023-10-12 09:30:00,69.87,70.12,69.22,69.22,60450.0,66.4214,66.659,65.8034,65.8034,60450.0
2023-10-12 09:35:00,69.28,69.8,69.27,69.8,12806.0,65.8605,66.3548,65.851,66.3548,12806.0
2023-10-12 09:40:00,69.7,69.74,69.48,69.48,24602.0,66.2598,66.2978,66.0506,66.0506,24602.0
2023-10-12 09:45:00,69.4,69.68,69.4,69.64,27903.0,65.9746,66.2407,65.9746,66.2027,27903.0
2023-10-12 09:50:00,69.66,69.66,69.32,69.32,15710.0,66.2217,66.2217,65.8985,65.8985,15710.0
2023-10-12 09:55:00,69.33,69.46,69.25,69.34,11807.0,65.908,66.0316,65.832,65.9175,11807.0
2023-10-12 10:00:00,69.36,69.49,69.3,69.45,14367.0,65.9365,66.0601,65.8795,66.0221,14367.0
2023-10-12 10:05:00,69.45,69.67,69.45,69.58,35795.0,66.0221,66.2312,66.0221,66.1457,35795.0
2023-10-12 10:10:00,69.57,69.66,69.54,69.55,12124.0,66.1362,66.2217,66.1077,66.1172,12124.0
2023-10-12 10:15:00,69.59,69.59,69.25,69.39,18599.0,66.1552,66.1552,65.832,65.9651,18599.0
2023-10-12 10:20:00,69.38,69.42,69.27,69.39,12462.0,65.9555,65.9936,65.851,65.9651,12462.0
2023-10-12 10:25:00,69.4,69.53,69.34,69.35,18331.0,65.9746,66.0981,65.9175,65.927,18331.0
2023-10-12 10:30:00,69.39,69.48,69.31,69.31,10686.0,65.9651,66.0506,65.889,65.889,10686.0
2023-10-12 10:35:00,69.31,69.48,69.27,69.4,20226.0,65.889,66.0506,65.851,65.9746,20226.0
2023-10-12 10:40:00,69.4,69.46,69.25,69.28,15058.0,65.9746,66.0316,65.832,65.8605,15058.0
2023-10-12 10:45:00,69.27,69.47,69.25,69.47,11514.0,65.851,66.0411,65.832,66.0411,11514.0
2023-10-12 10:50:00,69.47,69.47,69.4,69.44,8689.0,66.0411,66.0411,65.9746,66.0126,8689.0
2023-10-12 10:55:00,69.44,69.46,69.34,69.46,7744.0,66.0126,66.0316,65.9175,66.0316,7744.0
2023-10-12 11:00:00,69.43,69.45,69.28,69.39,12771.0,66.0031,66.0221,65.8605,65.9651,12771.0
2023-10-12 11:05:00,69.41,69.67,69.41,69.65,15257.0,65.9841,66.2312,65.9841,66.2122,15257.0
2023-10-12 11:10:00,69.66,69.74,69.61,69.74,26067.0,66.2217,66.2978,66.1742,66.2978,26067.0
2023-10-12 11:15:00,69.73,69.86,69.73,69.79,11227.0,66.2883,66.4119,66.2883,66.3453,11227.0
2023-10-12 11:20:00,69.78,69.82,69.74,69.78,11128.0,66.3358,66.3738,66.2978,66.3358,11128.0
2023-10-12 11:25:00,69.77,69.8,69.7,69.8,7919.0,66.3263,66.3548,66.2598,66.3548,7919.0
2023-10-12 11:30:00,69.72,69.73,69.65,69.72,4801.0,66.2788,66.2883,66.2122,66.2788,4801.0
2023-10-12 11:35:00,69.7,69.74,69.63,69.7,10287.0,66.2598,66.2978,66.1932,66.2598,10287.0
2023-10-12 11:40:00,69.73,69.75,69.52,69.64,10961.0,66.2883,66.3073,66.0886,66.2027,10961.0
2023-10-12 11:45:00,69.64,69.71,69.6,69.71,9839.0,66.2027,66.2693,66.1647,66.2693,9839.0
2023-10-12 11:50:00,69.68,69.72,69.63,69.69,10500.0,66.2407,66.2788,66.1932,66.2502,10500.0
2023-10-12 11:55:00,69.69,69.69,69.55,69.68,9949.0,66.2502,66.2502,66.1172,66.2407,9949.0
2023-10-12 12:00:00,69.69,69.73,69.52,69.52,5699.0,66.2502,66.2883,66.0886,66.0886,5699.0
2023-10-12 12:05:00,69.5,69.55,69.46,69.49,10708.0,66.0696,66.1172,66.0316,66.0601,10708.0
2023-10-12 12:10:00,69.51,69.52,69.36,69.38,4328.0,66.0791,66.0886,65.9365,65.9555,4328.0
2023-10-12 12:15:00,69.39,69.48,69.3,69.33,16495.0,65.9651,66.0506,65.8795,65.908,16495.0
2023-10-12 12:20:00,69.36,69.44,69.32,69.44,13140.0,65.9365,66.0126,65.8985,66.0126,13140.0
2023-10-12 12:25:00,69.45,69.46,69.33,69.39,7839.0,66.0221,66.0316,65.908,65.9651,7839.0
2023-10-12 12:30:00,69.39,69.4,69.28,69.29,10220.0,65.9651,65.9746,65.8605,65.87,10220.0
2023-10-12 12:35:00,69.28,69.35,69.28,69.3,6572.0,65.8605,65.927,65.8605,65.8795,6572.0
2023-10-12 12:40:00,69.26,69.31,69.24,69.3,4019.0,65.8415,65.889,65.8225,65.8795,4019.0
2023-10-12 12:45:00,69.29,69.31,69.26,69.3,6582.0,65.87,65.889,65.8415,65.8795,6582.0
2023-10-12 12:50:00,69.31,69.32,69.25,69.26,8053.0,65.889,65.8985,65.832,65.8415,8053.0
2023-10-12 12:55:00,69.25,69.29,69.13,69.24,73341.0,65.832,65.87,65.7179,65.8225,73341.0
2023-10-12 13:00:00,69.22,69.23,69.01,69.07,11765.0,65.8034,65.813,65.6038,65.6608,11765.0
2023-10-12 13:05:00,69.05,69.06,68.91,68.95,18798.0,65.6418,65.6513,65.5087,65.5468,18798.0
2023-10-12 13:10:00,68.95,68.98,68.89,68.91,19827.0,65.5468,65.5753,65.4897,65.5087,19827.0
2023-10-12 13:15:00,68.91,68.95,68.83,68.94,10275.0,65.5087,65.5468,65.4327,65.5373,10275.0
2023-10-12 13:20:00,68.93,69.09,68.91,69.09,9349.0,65.5278,65.6799,65.5087,65.6799,9349.0
2023-10-12 13:25:00,69.07,69.1,68.99,69.06,13987.0,65.6608,65.6894,65.5848,65.6513,13987.0
2023-10-12 13:30:00,69.06,69.1,69.02,69.07,10552.0,65.6513,65.6894,65.6133,65.6608,10552.0
2023-10-12 13:35:00,69.07,69.19,69.02,69.17,22503.0,65.6608,65.7749,65.6133,65.7559,22503.0
2023-10-12 13:40:00,69.17,69.18,69.08,69.1,19718.0,65.7559,65.7654,65.6704,65.6894,19718.0
2023-10-12 13:45:00,69.12,69.23,69.12,69.16,11930.0,65.7084,65.813,65.7084,65.7464,11930.0
2023-10-12 13:50:00,69.19,69.25,69.11,69.14,20858.0,65.7749,65.832,65.6989,65.7274,20858.0
2023-10-12 13:55:00,69.14,69.2,69.1,69.14,42400.0,65.7274,65.7844,65.6894,65.7274,42400.0
2023-10-12 14:00:00,69.12,69.19,68.98,69.0,30373.0,65.7084,65.7749,65.5753,65.5943,30373.0
2023-10-12 14:05:00,68.95,69.01,68.7,68.7,22571.0,65.5468,65.6038,65.3091,65.3091,22571.0
2023-10-12 14:10:00,68.69,68.76,68.64,68.76,8590.0,65.2996,65.3662,65.2521,65.3662,8590.0
2023-10-12 14:15:00,68.77,68.79,68.57,68.57,9393.0,65.3757,65.3947,65.1855,65.1855,9393.0
2023-10-12 14:20:00,68.59,68.87,68.58,68.84,14604.0,65.2045,65.4707,65.195,65.4422,14604.0
2023-10-12 14:25:00,68.86,69.1,68.85,69.09,24024.0,65.4612,65.6894,65.4517,65.6799,24024.0
2023-10-12 14:30:00,69.08,69.13,69.02,69.13,9392.0,65.6704,65.7179,65.6133,65.7179,9392.0
2023-10-12 14:35:00,69.13,69.18,69.11,69.13,6328.0,65.7179,65.7654,65.6989,65.7179,6328.0
2023-10-12 14:40:00,69.13,69.18,69.08,69.17,35729.0,65.7179,65.7654,65.6704,65.7559,35729.0
2023-10-12 14:45:00,69.19,69.28,69.11,69.26,8090.0,65.7749,65.8605,65.6989,65.8415,8090.0
2023-10-12 14:50:00,69.25,69.27,69.21,69.25,14900.0,65.832,65.851,65.7939,65.832,14900.0
2023-10-12 14:55:00,69.26,69.28,69.22,69.23,12911.0,65.8415,65.8605,65.8034,65.813,12911.0
2023-10-12 15:00:00,69.24,69.35,69.24,69.35,11602.0,65.8225,65.927,65.8225,65.927,11602.0
2023-10-12 15:05:00,69.34,69.34,69.26,69.26,8541.0,65.9175,65.9175,65.8415,65.8415,8541.0
2023-10-12 15:10:00,69.26,69.28,69.18,69.23,12369.0,65.8415,65.8605,65.7654,65.813,12369.0
2023-10-12 15:15:00,69.22,69.27,69.19,69.23,8795.0,65.8034,65.851,65.7749,65.813,8795.0
2023-10-12 15:20:00,69.22,69.28,69.18,69.18,21121.0,65.8034,65.8605,65.7654,65.7654,21121.0
2023-10-12 15:25:00,69.18,69.24,69.12,69.16,18908.0,65.7654,65.8225,65.7084,65.7464,18908.0
2023-10-12 15:30:00,69.15,69.3,69.15,69.26,22754.0,65.7369,65.8795,65.7369,65.8415,22754.0
2023-10-12 15:35:00,69.27,69.33,69.23,69.31,20935.0,65.851,65.908,65.813,65.889,20935.0
2023-10-12 15:40:00,69.31,69.33,69.26,69.27,27692.0,65.889,65.908,65.8415,65.851,27692.0
2023-10-12 15:45:00,69.26,69.27,69.16,69.23,32360.0,65.8415,65.851,65.7464,65.813,32360.0
2023-10-12 15:50:00,69.25,69.4,69.24,69.32,70315.0,65.832,65.9746,65.8225,65.8985,70315.0
2023-10-12 15:55:00,69.32,69.43,69.32,69.35,172528.0,65.8985,66.0031,65.8985,65.927,172528.0
2023-10-13 09:30:00,69.69,70.24,69.61,69.66,67775.0,66.2502,66.7731,66.1742,66.2217,67775.0
2023-10-13 09:35:00,69.69,69.95,69.17,69.47,52501.0,66.2502,66.4974,65.7559,66.0411,52501.0
2023-10-13 09:40:00,69.48,69.8,69.36,69.73,37487.0,66.0506,66.3548,65.9365,66.2883,37487.0
2023-10-13 09:45:00,69.67,70.08,69.62,69.91,42537.0,66.2312,66.621,66.1837,66.4594,42537.0
2023-10-13 09:50:00,69.81,69.94,69.7,69.73,16307.0,66.3643,66.4879,66.2598,66.2883,16307.0
2023-10-13 09:55:00,69.7,70.08,69.7,70.03,21635.0,66.2598,66.621,66.2598,66.5735,21635.0
2023-10-13 10:00:00,69.99,70.03,69.82,69.83,36836.0,66.5354,66.5735,66.3738,66.3833,36836.0
2023-10-13 10:05:00,69.84,70.07,69.71,69.73,60514.0,66.3928,66.6115,66.2693,66.2883,60514.0
2023-10-13 10:10:00,69.71,69.84,69.62,69.75,32367.0,66.2693,66.3928,66.1837,66.3073,32367.0
2023-10-13 10:15:00,69.75,69.89,69.69,69.76,39763.0,66.3073,66.4404,66.2502,66.3168,39763.0
2023-10-13 10:20:00,69.76,69.84,69.46,69.59,28325.0,66.3168,66.3928,66.0316,66.1552,28325.0
2023-10-13 10:25:00,69.61,69.82,69.56,69.56,30600.0,66.1742,66.3738,66.1267,66.1267,30600.0
2023-10-13 10:30:00,69.55,69.82,69.55,69.81,26014.0,66.1172,66.3738,66.1172,66.3643,26014.0
2023-10-13 10:35:00,69.81,69.86,69.69,69.77,21833.0,66.3643,66.4119,66.2502,66.3263,21833.0
2023-10-13 10:40:00,69.78,69.83,69.68,69.73,25516.0,66.3358,66.3833,66.2407,66.2883,25516.0
2023-10-13 10:45:00,69.72,69.76,69.65,69.73,56902.0,66.2788,66.3168,66.2122,66.2883,56902.0
2023-10-13 10:50:00,69.73,69.74,69.38,69.47,26776.0,66.2883,66.2978,65.9555,66.0411,26776.0
2023-10-13 10:55:00,69.49,69.58,69.41,69.43,33887.0,66.0601,66.1457,65.9841,66.0031,33887.0
2023-10-13 11:00:00,69.42,69.51,69.35,69.49,17278.0,65.9936,66.0791,65.927,66.0601,17278.0
2023-10-13 11:05:00,69.47,69.47,69.28,69.43,22567.0,66.0411,66.0411,65.8605,66.0031,22567.0
2023-10-13 11:10:00,69.42,69.46,69.23,69.25,16051.0,65.9936,66.0316,65.813,65.832,16051.0
2023-10-13 11:15:00,69.23,69.28,69.11,69.14,14598.0,65.813,65.8605,65.6989,65.7274,14598.0
2023-10-13 11:20:00,69.14,69.29,69.06,69.13,21051.0,65.7274,65.87,65.6513,65.7179,21051.0
2023-10-13 11:25:00,69.17,69.19,69.03,69.11,14760.0,65.7559,65.7749,65.6228,65.6989,14760.0
2023-10-13 11:30:00,69.13,69.24,69.07,69.22,17646.0,65.7179,65.8225,65.6608,65.8034,17646.0
2023-10-13 11:35:00,69.2,69.29,69.16,69.23,13165.0,65.7844,65.87,65.7464,65.813,13165.0
2023-10-13 11:40:00,69.25,69.32,69.21,69.23,13990.0,65.832,65.8985,65.7939,65.813,13990.0
2023-10-13 11:45:00,69.23,69.29,69.13,69.15,14039.0,65.813,65.87,65.7179,65.7369,14039.0
2023-10-13 11:50:00,69.14,69.16,69.02,69.03,14406.0,65.7274,65.7464,65.6133,65.6228,14406.0
2023-10-13 11:55:00,69.01,69.09,68.94,69.08,15752.0,65.6038,65.6799,65.5373,65.6704,15752.0
2023-10-13 12:00:00,69.08,69.14,69.02,69.04,12876.0,65.6704,65.7274,65.6133,65.6323,12876.0
2023-10-13 12:05:00,69.03,69.12,68.99,69.12,12539.0,65.6228,65.7084,65.5848,65.7084,12539.0
2023-10-13 12:10:00,69.11,69.15,69.03,69.08,12511.0,65.6989,65.7369,65.6228,65.6704,12511.0
2023-10-13 12:15:00,69.08,69.15,69.05,69.13,9500.0,65.6704,65.7369,65.6418,65.7179,9500.0
2023-10-13 12:20:00,69.12,69.21,69.11,69.17,10563.0,65.7084,65.7939,65.6989,65.7559,10563.0
2023-10-13 12:25:00,69.18,69.23,69.14,69.23,15102.0,65.7654,65.813,65.7274,65.813,15102.0
2023-10-13 12:30:00,69.25,69.3,69.2,69.27,21148.0,65.832,65.8795,65.7844,65.851,21148.0
2023-10-13 12:35:00,69.28,69.31,69.21,69.26,14149.0,65.8605,65.889,65.7939,65.8415,14149.0
2023-10-13 12:40:00,69.28,69.33,69.25,69.33,9840.0,65.8605,65.908,65.832,65.908,9840.0
2023-10-13 12:45:00,69.3,69.32,69.17,69.17,11101.0,65.8795,65.8985,65.7559,65.7559,11101.0
2023-10-13 12:50:00,69.13,69.21,69.01,69.13,11020.0,65.7179,65.7939,65.6038,65.7179,11020.0
2023-10-13 12:55:00,69.11,69.19,69.07,69.12,10695.0,65.6989,65.7749,65.6608,65.7084,10695.0
2023-10-13 13:00:00,69.12,69.15,69.04,69.06,8721.0,65.7084,65.7369,65.6323,65.6513,8721.0
2023-10-13 13:05:00,69.07,69.13,68.94,68.98,12434.0,65.6608,65.7179,65.5373,65.5753,12434.0
2023-10-13 13:10:00,68.98,69.0,68.88,68.89,9773.0,65.5753,65.5943,65.4802,65.4897,9773.0
2023-10-13 13:15:00,68.9,68.96,68.86,68.91,10960.0,65.4992,65.5563,65.4612,65.5087,10960.0
2023-10-13 13:20:00,68.89,69.02,68.88,68.97,11148.0,65.4897,65.6133,65.4802,65.5658,11148.0
2023-10-13 13:25:00,68.98,69.01,68.83,68.83,12887.0,65.5753,65.6038,65.4327,65.4327,12887.0
2023-10-13 13:30:00,68.83,68.85,68.74,68.81,14504.0,65.4327,65.4517,65.3471,65.4137,14504.0
2023-10-13 13:35:00,68.81,68.88,68.75,68.8,11865.0,65.4137,65.4802,65.3566,65.4042,11865.0
2023-10-13 13:40:00,68.81,69.07,68.8,69.0,16347.0,65.4137,65.6608,65.4042,65.5943,16347.0
2023-10-13 13:45:00,68.98,68.99,68.89,68.98,9645.0,65.5753,65.5848,65.4897,65.5753,9645.0
2023-10-13 13:50:00,68.98,69.01,68.91,68.94,9316.0,65.5753,65.6038,65.5087,65.5373,9316.0
2023-10-13 13:55:00,68.92,68.97,68.84,68.87,8639.0,65.5183,65.5658,65.4422,65.4707,8639.0
2023-10-13 14:00:00,68.86,68.89,68.75,68.78,9613.0,65.4612,65.4897,65.3566,65.3852,9613.0
2023-10-13 14:05:00,68.77,68.86,68.74,68.76,9880.0,65.3757,65.4612,65.3471,65.3662,9880.0
2023-10-13 14:10:00,68.75,68.79,68.69,68.74,8488.0,65.3566,65.3947,65.2996,65.3471,8488.0
2023-10-13 14:15:00,68.73,68.74,68.65,68.68,9593.0,65.3376,65.3471,65.2616,65.2901,9593.0
2023-10-13 14:20:00,68.68,68.74,68.64,68.64,10832.0,65.2901,65.3471,65.2521,65.2521,10832.0
2023-10-13 14:25:00,68.65,68.7,68.57,68.7,10709.0,65.2616,65.3091,65.1855,65.3091,10709.0
2023-10-13 14:30:00,68.7,68.87,68.7,68.87,10816.0,65.3091,65.4707,65.3091,65.4707,10816.0
2023-10-13 14:35:00,68.88,68.89,68.69,68.73,13602.0,65.4802,65.4897,65.2996,65.3376,13602.0
2023-10-13 14:40:00,68.72,68.78,68.7,68.72,9855.0,65.3281,65.3852,65.3091,65.3281,9855.0
2023-10-13 14:45:00,68.71,68.72,68.64,68.71,14281.0,65.3186,65.3281,65.2521,65.3186,14281.0
2023-10-13 14:50:00,68.71,68.71,68.63,68.7,15218.0,65.3186,65.3186,65.2426,65.3091,15218.0
2023-10-13 14:55:00,68.67,68.73,68.62,68.7,16302.0,65.2806,65.3376,65.2331,65.3091,16302.0
2023-10-13 15:00:00,68.7,68.84,68.67,68.83,13937.0,65.3091,65.4422,65.2806,65.4327,13937.0
2023-10-13 15:05:00,68.83,68.83,68.6,68.68,14533.0,65.4327,65.4327,65.214,65.2901,14533.0
2023-10-13 15:10:00,68.67,68.75,68.65,68.71,16266.0,65.2806,65.3566,65.2616,65.3186,16266.0
2023-10-13 15:15:00,68.7,68.7,68.44,68.45,16839.0,65.3091,65.3091,65.0619,65.0715,16839.0
2023-10-13 15:20:00,68.45,68.5,68.39,68.48,19167.0,65.0715,65.119,65.0144,65.1,19167.0
2023-10-13 15:25:00,68.48,68.5,68.28,68.3,26845.0,65.1,65.119,64.9098,64.9289,26845.0
2023-10-13 15:30:00,68.31,68.41,68.28,68.31,39165.0,64.9384,65.0334,64.9098,64.9384,39165.0
2023-10-13 15:35:00,68.3,68.45,68.28,68.44,31240.0,64.9289,65.0715,64.9098,65.0619,31240.0
2023-10-13 15:40:00,68.44,68.45,68.28,68.3,30117.0,65.0619,65.0715,64.9098,64.9289,30117.0
2023-10-13 15:45:00,68.3,68.33,68.21,68.25,60130.0,64.9289,64.9574,64.8433,64.8813,60130.0
2023-10-13 15:50:00,68.25,68.33,68.21,68.32,107971.0,64.8813,64.9574,64.8433,64.9479,107971.0
2023-10-13 15:55:00,68.33,68.45,68.28,68.45,179462.0,64.9574,65.0715,64.9098,65.0715,179462.0
2023-10-16 09:30:00,68.6,68.92,68.4,68.75,42155.0,65.214,65.5183,65.0239,65.3566,42155.0
2023-10-16 09:35:00,68.82,69.08,68.53,69.04,18944.0,65.4232,65.6704,65.1475,65.6323,18944.0
2023-10-16 09:40:00,69.05,69.19,68.96,69.14,17166.0,65.6418,65.7749,65.5563,65.7274,17166.0
2023-10-16 09:45:00,69.13,69.13,68.82,68.84,16622.0,65.7179,65.7179,65.4232,65.4422,16622.0
2023-10-16 09:50:00,68.89,68.9,68.63,68.71,16996.0,65.4897,65.4992,65.2426,65.3186,16996.0
2023-10-16 09:55:00,68.71,68.8,68.61,68.79,17008.0,65.3186,65.4042,65.2236,65.3947,17008.0
2023-10-16 10:00:00,68.79,68.96,68.52,68.52,14976.0,65.3947,65.5563,65.138,65.138,14976.0
2023-10-16 10:05:00,68.55,68.62,68.36,68.51,11613.0,65.1665,65.2331,64.9859,65.1285,11613.0
2023-10-16 10:10:00,68.52,68.74,68.51,68.7,14742.0,65.138,65.3471,65.1285,65.3091,14742.0
2023-10-16 10:15:00,68.7,68.95,68.7,68.8,14215.0,65.3091,65.5468,65.3091,65.4042,14215.0
2023-10-16 10:20:00,68.8,68.93,68.74,68.79,31724.0,65.4042,65.5278,65.3471,65.3947,31724.0
2023-10-16 10:25:00,68.81,68.81,68.62,68.73,19912.0,65.4137,65.4137,65.2331,65.3376,19912.0
2023-10-16 10:30:00,68.74,68.93,68.73,68.77,15512.0,65.3471,65.5278,65.3376,65.3757,15512.0
2023-10-16 10:35:00,68.79,68.83,68.76,68.76,11962.0,65.3947,65.4327,65.3662,65.3662,11962.0
2023-10-16 10:40:00,68.7,68.92,68.7,68.85,14127.0,65.3091,65.5183,65.3091,65.4517,14127.0
2023-10-16 10:45:00,68.86,68.92,68.83,68.88,12350.0,65.4612,65.5183,65.4327,65.4802,12350.0
2023-10-16 10:50:00,68.89,69.06,68.87,68.93,40181.0,65.4897,65.6513,65.4707,65.5278,40181.0
2023-10-16 10:55:00,68.94,69.16,68.94,69.16,10701.0,65.5373,65.7464,65.5373,65.7464,10701.0
2023-10-16 11:00:00,69.16,69.25,69.1,69.2,9397.0,65.7464,65.832,65.6894,65.7844,9397.0
2023-10-16 11:05:00,69.19,69.31,69.17,69.29,8659.0,65.7749,65.889,65.7559,65.87,8659.0
2023-10-16 11:10:00,69.29,69.3,69.09,69.1,8953.0,65.87,65.8795,65.6799,65.6894,8953.0
2023-10-16 11:15:00,69.09,69.11,69.03,69.05,5874.0,65.6799,65.6989,65.6228,65.6418,5874.0
2023-10-16 11:20:00,69.05,69.14,69.01,69.12,10052.0,65.6418,65.7274,65.6038,65.7084,10052.0
2023-10-16 11:25:00,69.11,69.18,69.07,69.1,9634.0,65.6989,65.7654,65.6608,65.6894,9634.0
2023-10-16 11:30:00,69.11,69.18,69.05,69.1,7764.0,65.6989,65.7654,65.6418,65.6894,7764.0
2023-10-16 11:35:00,69.08,69.13,68.97,69.11,6849.0,65.6704,65.7179,65.5658,65.6989,6849.0
2023-10-16 11:40:00,69.09,69.18,69.02,69.18,8027.0,65.6799,65.7654,65.6133,65.7654,8027.0
2023-10-16 11:45:00,69.18,69.19,69.07,69.19,9266.0,65.7654,65.7749,65.6608,65.7749,9266.0
2023-10-16 11:50:00,69.19,69.25,69.19,69.2,7475.0,65.7749,65.832,65.7749,65.7844,7475.0
2023-10-16 11:55:00,69.22,69.22,69.1,69.16,10058.0,65.8034,65.8034,65.6894,65.7464,10058.0
2023-10-16 12:00:00,69.15,69.22,69.05,69.06,6093.0,65.7369,65.8034,65.6418,65.6513,6093.0
2023-10-16 12:05:00,69.06,69.17,69.06,69.15,5431.0,65.6513,65.7559,65.6513,65.7369,5431.0
2023-10-16 12:10:00,69.14,69.15,69.09,69.15,5958.0,65.7274,65.7369,65.6799,65.7369,5958.0
2023-10-16 12:15:00,69.15,69.24,69.14,69.17,7931.0,65.7369,65.8225,65.7274,65.7559,7931.0
2023-10-16 12:20:00,69.16,69.21,69.1,69.17,23857.0,65.7464,65.7939,65.6894,65.7559,23857.0
2023-10-16 12:25:00,69.17,69.31,69.16,69.29,8721.0,65.7559,65.889,65.7464,65.87,8721.0
2023-10-16 12:30:00,69.3,69.38,69.28,69.28,6945.0,65.8795,65.9555,65.8605,65.8605,6945.0
2023-10-16 12:35:00,69.24,69.28,69.18,69.23,11015.0,65.8225,65.8605,65.7654,65.813,11015.0
2023-10-16 12:40:00,69.2,69.26,69.16,69.22,8925.0,65.7844,65.8415,65.7464,65.8034,8925.0
2023-10-16 12:45:00,69.23,69.25,69.18,69.22,7343.0,65.813,65.832,65.7654,65.8034,7343.0
2023-10-16 12:50:00,69.23,69.31,69.19,69.22,8742.0,65.813,65.889,65.7749,65.8034,8742.0
2023-10-16 12:55:00,69.22,69.28,69.18,69.26,8955.0,65.8034,65.8605,65.7654,65.8415,8955.0
2023-10-16 13:00:00,69.28,69.37,69.28,69.37,8798.0,65.8605,65.946,65.8605,65.946,8798.0
2023-10-16 13:05:00,69.39,69.4,69.28,69.38,6113.0,65.9651,65.9746,65.8605,65.9555,6113.0
2023-10-16 13:10:00,69.39,69.48,69.39,69.46,8645.0,65.9651,66.0506,65.9651,66.0316,8645.0
2023-10-16 13:15:00,69.47,69.48,69.29,69.3,8099.0,66.0411,66.0506,65.87,65.8795,8099.0
2023-10-16 13:20:00,69.28,69.29,69.12,69.21,9315.0,65.8605,65.87,65.7084,65.7939,9315.0
2023-10-16 13:25:00,69.11,69.38,69.09,69.38,6770.0,65.6989,65.9555,65.6799,65.9555,6770.0
2023-10-16 13:30:00,69.36,69.4,69.31,69.31,8907.0,65.9365,65.9746,65.889,65.889,8907.0
2023-10-16 13:35:00,69.31,69.38,69.27,69.32,10739.0,65.889,65.9555,65.851,65.8985,10739.0
2023-10-16 13:40:00,69.33,69.37,69.26,69.26,11344.0,65.908,65.946,65.8415,65.8415,11344.0
2023-10-16 13:45:00,69.27,69.29,69.21,69.28,11855.0,65.851,65.87,65.7939,65.8605,11855.0
2023-10-16 13:50:00,69.25,69.3,69.24,69.27,8900.0,65.832,65.8795,65.8225,65.851,8900.0
2023-10-16 13:55:00,69.28,69.3,69.24,69.26,8300.0,65.8605,65.8795,65.8225,65.8415,8300.0
2023-10-16 14:00:00,69.25,69.29,69.21,69.29,9627.0,65.832,65.87,65.7939,65.87,9627.0
2023-10-16 14:05:00,69.27,69.31,69.23,69.29,12234.0,65.851,65.889,65.813,65.87,12234.0
2023-10-16 14:10:00,69.29,69.32,69.2,69.2,46623.0,65.87,65.8985,65.7844,65.7844,46623.0
2023-10-16 14:15:00,69.2,69.2,69.07,69.11,13562.0,65.7844,65.7844,65.6608,65.6989,13562.0
2023-10-16 14:20:00,69.12,69.16,69.09,69.15,11534.0,65.7084,65.7464,65.6799,65.7369,11534.0
2023-10-16 14:25:00,69.14,69.16,69.0,69.0,14652.0,65.7274,65.7464,65.5943,65.5943,14652.0
2023-10-16 14:30:00,69.0,69.05,68.98,69.05,8283.0,65.5943,65.6418,65.5753,65.6418,8283.0
2023-10-16 14:35:00,69.05,69.05,68.92,68.93,8015.0,65.6418,65.6418,65.5183,65.5278,8015.0
2023-10-16 14:40:00,68.91,69.01,68.9,68.98,11367.0,65.5087,65.6038,65.4992,65.5753,11367.0
2023-10-16 14:45:00,68.97,68.99,68.92,68.94,9227.0,65.5658,65.5848,65.5183,65.5373,9227.0
2023-10-16 14:50:00,68.93,68.95,68.86,68.95,10927.0,65.5278,65.5468,65.4612,65.5468,10927.0
2023-10-16 14:55:00,68.94,69.0,68.94,69.0,11991.0,65.5373,65.5943,65.5373,65.5943,11991.0
2023-10-16 15:00:00,69.0,69.0,68.85,68.89,12697.0,65.5943,65.5943,65.4517,65.4897,12697.0
2023-10-16 15:05:00,68.89,68.99,68.89,68.93,14559.0,65.4897,65.5848,65.4897,65.5278,14559.0
2023-10-16 15:10:00,68.92,69.0,68.86,68.88,16771.0,65.5183,65.5943,65.4612,65.4802,16771.0
2023-10-16 15:15:00,68.88,68.9,68.84,68.89,10060.0,65.4802,65.4992,65.4422,65.4897,10060.0
2023-10-16 15:20:00,68.9,68.97,68.9,68.94,15372.0,65.4992,65.5658,65.4992,65.5373,15372.0
2023-10-16 15:25:00,68.95,69.0,68.94,69.0,18641.0,65.5468,65.5943,65.5373,65.5943,18641.0
2023-10-16 15:30:00,68.99,69.02,68.93,68.94,46395.0,65.5848,65.6133,65.5278,65.5373,46395.0
2023-10-16 15:35:00,68.95,69.0,68.9,68.99,25538.0,65.5468,65.5943,65.4992,65.5848,25538.0
2023-10-16 15:40:00,69.0,69.05,68.96,69.04,35684.0,65.5943,65.6418,65.5563,65.6323,35684.0
2023-10-16 15:45:00,69.04,69.18,69.01,69.1,37290.0,65.6323,65.7654,65.6038,65.6894,37290.0
2023-10-16 15:50:00,69.1,69.1,68.97,69.0,84696.0,65.6894,65.6894,65.5658,65.5943,84696.0
2023-10-16 15:55:00,69.0,69.07,68.91,68.92,231193.0,65.5943,65.6608,65.5087,65.5183,231193.0
2023-10-17 09:30:00,68.31,68.92,68.31,68.69,47043.0,64.9384,65.5183,64.9384,65.2996,47043.0
2023-10-17 09:35:00,68.66,68.9,68.59,68.82,16766.0,65.2711,65.4992,65.2045,65.4232,16766.0
2023-10-17 09:40:00,68.82,68.87,68.66,68.73,21709.0,65.4232,65.4707,65.2711,65.3376,21709.0
2023-10-17 09:45:00,68.69,68.72,68.45,68.54,27349.0,65.2996,65.3281,65.0715,65.157,27349.0
2023-10-17 09:50:00,68.57,68.67,68.48,68.59,22552.0,65.1855,65.2806,65.1,65.2045,22552.0
2023-10-17 09:55:00,68.59,68.72,68.59,68.7,11147.0,65.2045,65.3281,65.2045,65.3091,11147.0
2023-10-17 10:00:00,68.67,68.8,68.59,68.64,20160.0,65.2806,65.4042,65.2045,65.2521,20160.0
2023-10-17 10:05:00,68.61,69.12,68.61,69.09,71346.0,65.2236,65.7084,65.2236,65.6799,71346.0
2023-10-17 10:10:00,69.06,69.19,68.99,69.0,73552.0,65.6513,65.7749,65.5848,65.5943,73552.0
2023-10-17 10:15:00,69.0,69.0,68.73,68.85,85332.0,65.5943,65.5943,65.3376,65.4517,85332.0
2023-10-17 10:20:00,68.85,69.03,68.82,68.94,15764.0,65.4517,65.6228,65.4232,65.5373,15764.0
2023-10-17 10:25:00,68.93,69.18,68.85,69.05,313386.0,65.5278,65.7654,65.4517,65.6418,313386.0
2023-10-17 10:30:00,69.08,69.22,68.88,69.06,103430.0,65.6704,65.8034,65.4802,65.6513,103430.0
2023-10-17 10:35:00,69.09,69.28,69.08,69.17,21774.0,65.6799,65.8605,65.6704,65.7559,21774.0
2023-10-17 10:40:00,69.17,69.22,69.0,69.12,46746.0,65.7559,65.8034,65.5943,65.7084,46746.0
2023-10-17 10:45:00,69.13,69.19,68.99,69.03,74733.0,65.7179,65.7749,65.5848,65.6228,74733.0
2023-10-17 10:50:00,69.03,69.05,68.55,68.63,118460.0,65.6228,65.6418,65.1665,65.2426,118460.0
2023-10-17 10:55:00,68.59,68.78,68.54,68.67,81344.0,65.2045,65.3852,65.157,65.2806,81344.0
2023-10-17 11:00:00,68.72,68.88,68.66,68.85,28578.0,65.3281,65.4802,65.2711,65.4517,28578.0
2023-10-17 11:05:00,68.84,69.05,68.83,69.05,23029.0,65.4422,65.6418,65.4327,65.6418,23029.0
2023-10-17 11:10:00,69.03,69.2,68.96,69.11,349525.0,65.6228,65.7844,65.5563,65.6989,349525.0
2023-10-17 11:15:00,69.11,69.15,68.97,69.14,27368.0,65.6989,65.7369,65.5658,65.7274,27368.0
2023-10-17 11:20:00,69.14,69.16,68.91,68.97,20448.0,65.7274,65.7464,65.5087,65.5658,20448.0
2023-10-17 11:25:00,68.95,68.95,68.76,68.89,15421.0,65.5468,65.5468,65.3662,65.4897,15421.0
2023-10-17 11:30:00,68.91,69.03,68.91,68.93,16596.0,65.5087,65.6228,65.5087,65.5278,16596.0
2023-10-17 11:35:00,68.94,69.1,68.92,68.97,11648.0,65.5373,65.6894,65.5183,65.5658,11648.0
2023-10-17 11:40:00,68.95,69.02,68.91,68.98,11353.0,65.5468,65.6133,65.5087,65.5753,11353.0
2023-10-17 11:45:00,68.96,69.15,68.92,69.15,28573.0,65.5563,65.7369,65.5183,65.7369,28573.0
2023-10-17 11:50:00,69.14,69.21,69.09,69.16,13843.0,65.7274,65.7939,65.6799,65.7464,13843.0
2023-10-17 11:55:00,69.16,69.19,69.1,69.15,11999.0,65.7464,65.7749,65.6894,65.7369,11999.0
2023-10-17 12:00:00,69.13,69.19,69.07,69.1,10924.0,65.7179,65.7749,65.6608,65.6894,10924.0
2023-10-17 12:05:00,69.09,69.17,69.06,69.13,10217.0,65.6799,65.7559,65.6513,65.7179,10217.0
2023-10-17 12:10:00,69.15,69.19,69.1,69.13,9773.0,65.7369,65.7749,65.6894,65.7179,9773.0
2023-10-17 12:15:00,69.12,69.14,68.97,69.03,9925.0,65.7084,65.7274,65.5658,65.6228,9925.0
2023-10-17 12:20:00,69.02,69.1,68.98,69.06,12155.0,65.6133,65.6894,65.5753,65.6513,12155.0
2023-10-17 12:25:00,69.06,69.12,69.04,69.12,12162.0,65.6513,65.7084,65.6323,65.7084,12162.0
2023-10-17 12:30:00,69.12,69.14,68.98,69.0,18568.0,65.7084,65.7274,65.5753,65.5943,18568.0
2023-10-17 12:35:00,69.0,69.11,68.98,69.02,12481.0,65.5943,65.6989,65.5753,65.6133,12481.0
2023-10-17 12:40:00,69.05,69.09,69.0,69.0,8699.0,65.6418,65.6799,65.5943,65.5943,8699.0
2023-10-17 12:45:00,68.98,69.03,68.88,69.03,27886.0,65.5753,65.6228,65.4802,65.6228,27886.0
2023-10-17 12:50:00,69.04,69.08,68.99,69.01,14229.0,65.6323,65.6704,65.5848,65.6038,14229.0
2023-10-17 12:55:00,69.02,69.07,68.96,69.0,14408.0,65.6133,65.6608,65.5563,65.5943,14408.0
2023-10-17 13:00:00,69.0,69.08,68.97,69.0,12100.0,65.5943,65.6704,65.5658,65.5943,12100.0
2023-10-17 13:05:00,69.0,69.05,68.95,69.01,12667.0,65.5943,65.6418,65.5468,65.6038,12667.0
2023-10-17 13:10:00,68.99,69.15,68.99,69.14,10510.0,65.5848,65.7369,65.5848,65.7274,10510.0
2023-10-17 13:15:00,69.12,69.35,69.0,69.05,1066485.0,65.7084,65.927,65.5943,65.6418,1066485.0
2023-10-17 13:20:00,69.06,69.31,69.05,69.24,18146.0,65.6513,65.889,65.6418,65.8225,18146.0
2023-10-17 13:25:00,69.25,69.31,69.18,69.2,11400.0,65.832,65.889,65.7654,65.7844,11400.0
2023-10-17 13:30:00,69.2,69.26,69.1,69.15,15895.0,65.7844,65.8415,65.6894,65.7369,15895.0
2023-10-17 13:35:00,69.16,69.22,69.05,69.22,13219.0,65.7464,65.8034,65.6418,65.8034,13219.0
2023-10-17 13:40:00,69.2,69.3,69.16,69.24,38322.0,65.7844,65.8795,65.7464,65.8225,38322.0
2023-10-17 13:45:00,69.24,69.26,69.17,69.26,13193.0,65.8225,65.8415,65.7559,65.8415,13193.0
2023-10-17 13:50:00,69.26,69.27,69.11,69.16,18321.0,65.8415,65.851,65.6989,65.7464,18321.0
2023-10-17 13:55:00,69.16,69.2,69.05,69.16,6793.0,65.7464,65.7844,65.6418,65.7464,6793.0
2023-10-17 14:00:00,69.14,69.24,69.13,69.24,14538.0,65.7274,65.8225,65.7179,65.8225,14538.0
2023-10-17 14:05:00,69.21,69.26,69.2,69.22,19355.0,65.7939,65.8415,65.7844,65.8034,19355.0
2023-10-17 14:10:00,69.23,69.31,69.21,69.31,11739.0,65.813,65.889,65.7939,65.889,11739.0
2023-10-17 14:15:00,69.32,69.41,69.29,69.33,16986.0,65.8985,65.9841,65.87,65.908,16986.0
2023-10-17 14:20:00,69.32,69.41,69.28,69.32,12353.0,65.8985,65.9841,65.8605,65.8985,12353.0
2023-10-17 14:25:00,69.34,69.36,69.3,69.36,14543.0,65.9175,65.9365,65.8795,65.9365,14543.0
2023-10-17 14:30:00,69.37,69.42,69.31,69.32,19542.0,65.946,65.9936,65.889,65.8985,19542.0
2023-10-17 14:35:00,69.34,69.39,69.24,69.28,21920.0,65.9175,65.9651,65.8225,65.8605,21920.0
2023-10-17 14:40:00,69.28,69.3,69.18,69.2,15750.0,65.8605,65.8795,65.7654,65.7844,15750.0
2023-10-17 14:45:00,69.19,69.19,68.95,68.97,20736.0,65.7749,65.7749,65.5468,65.5658,20736.0
2023-10-17 14:50:00,68.98,69.0,68.81,68.84,44761.0,65.5753,65.5943,65.4137,65.4422,44761.0
2023-10-17 14:55:00,68.81,68.87,68.73,68.79,15195.0,65.4137,65.4707,65.3376,65.3947,15195.0
2023-10-17 15:00:00,68.79,68.8,68.69,68.8,19627.0,65.3947,65.4042,65.2996,65.4042,19627.0
2023-10-17 15:05:00,68.8,68.91,68.77,68.9,22385.0,65.4042,65.5087,65.3757,65.4992,22385.0
2023-10-17 15:10:00,68.89,68.92,68.75,68.81,41340.0,65.4897,65.5183,65.3566,65.4137,41340.0
2023-10-17 15:15:00,68.81,68.92,68.72,68.72,81007.0,65.4137,65.5183,65.3281,65.3281,81007.0
2023-10-17 15:20:00,68.75,68.86,68.72,68.81,22879.0,65.3566,65.4612,65.3281,65.4137,22879.0
2023-10-17 15:25:00,68.82,68.88,68.77,68.87,18351.0,65.4232,65.4802,65.3757,65.4707,18351.0
2023-10-17 15:30:00,68.87,68.89,68.75,68.76,45605.0,65.4707,65.4897,65.3566,65.3662,45605.0
2023-10-17 15:35:00,68.76,68.85,68.75,68.81,33250.0,65.3662,65.4517,65.3566,65.4137,33250.0
2023-10-17 15:40:00,68.81,68.85,68.78,68.8,32806.0,65.4137,65.4517,65.3852,65.4042,32806.0
2023-10-17 15:45:00,68.81,68.86,68.79,68.84,50341.0,65.4137,65.4612,65.3947,65.4422,50341.0
2023-10-17 15:50:00,68.83,68.92,68.75,68.89,88018.0,65.4327,65.5183,65.3566,65.4897,88018.0
2023-10-17 15:55:00,68.91,69.03,68.85,68.95,203325.0,65.5087,65.6228,65.4517,65.5468,203325.0
2023-10-18 09:30:00,68.45,68.74,68.26,68.56,41877.0,65.0715,65.3471,64.8908,65.176,41877.0
2023-10-18 09:35:00,68.51,68.51,67.9,68.15,29871.0,65.1285,65.1285,64.5486,64.7863,29871.0
2023-10-18 09:40:00,68.15,68.19,67.89,68.14,11848.0,64.7863,64.8243,64.5391,64.7768,11848.0
2023-10-18 09:45:00,68.14,68.25,67.98,68.16,24570.0,64.7768,64.8813,64.6247,64.7958,24570.0
2023-10-18 09:50:00,68.14,68.32,68.04,68.22,25117.0,64.7768,64.9479,64.6817,64.8528,25117.0
2023-10-18 09:55:00,68.21,68.25,68.09,68.25,15623.0,64.8433,64.8813,64.7292,64.8813,15623.0
2023-10-18 10:00:00,68.26,68.28,68.12,68.17,28700.0,64.8908,64.9098,64.7577,64.8053,28700.0
2023-10-18 10:05:00,68.15,68.16,67.94,68.09,28882.0,64.7863,64.7958,64.5866,64.7292,28882.0
2023-10-18 10:10:00,68.11,68.13,67.91,68.08,20161.0,64.7482,64.7672,64.5581,64.7197,20161.0
2023-10-18 10:15:00,68.08,68.3,68.05,68.29,43525.0,64.7197,64.9289,64.6912,64.9193,43525.0
2023-10-18 10:20:00,68.3,68.49,68.28,68.43,28541.0,64.9289,65.1095,64.9098,65.0524,28541.0
2023-10-18 10:25:00,68.44,68.44,68.08,68.11,50746.0,65.0619,65.0619,64.7197,64.7482,50746.0
2023-10-18 10:30:00,68.09,68.09,67.85,67.89,37296.0,64.7292,64.7292,64.5011,64.5391,37296.0
2023-10-18 10:35:00,67.9,67.94,67.64,67.82,30987.0,64.5486,64.5866,64.3014,64.4725,30987.0
2023-10-18 10:40:00,67.82,67.99,67.76,67.97,49141.0,64.4725,64.6342,64.4155,64.6151,49141.0
2023-10-18 10:45:00,67.97,68.02,67.93,67.98,44656.0,64.6151,64.6627,64.5771,64.6247,44656.0
2023-10-18 10:50:00,67.97,68.19,67.86,67.99,71256.0,64.6151,64.8243,64.5106,64.6342,71256.0
2023-10-18 10:55:00,67.99,68.1,67.83,67.94,22127.0,64.6342,64.7387,64.4821,64.5866,22127.0
2023-10-18 11:00:00,67.94,68.17,67.85,68.05,29966.0,64.5866,64.8053,64.5011,64.6912,29966.0
2023-10-18 11:05:00,68.05,68.08,67.96,67.96,15685.0,64.6912,64.7197,64.6056,64.6056,15685.0
2023-10-18 11:10:00,68.0,68.22,67.94,68.21,24208.0,64.6437,64.8528,64.5866,64.8433,24208.0
2023-10-18 11:15:00,68.18,68.27,68.12,68.27,19404.0,64.8148,64.9003,64.7577,64.9003,19404.0
2023-10-18 11:20:00,68.26,68.26,68.06,68.13,22892.0,64.8908,64.8908,64.7007,64.7672,22892.0
2023-10-18 11:25:00,68.13,68.24,68.05,68.09,18207.0,64.7672,64.8718,64.6912,64.7292,18207.0
2023-10-18 11:30:00,68.09,68.31,68.09,68.27,13418.0,64.7292,64.9384,64.7292,64.9003,13418.0
2023-10-18 11:35:00,68.26,68.33,68.23,68.29,13705.0,64.8908,64.9574,64.8623,64.9193,13705.0
2023-10-18 11:40:00,68.3,68.34,68.23,68.32,10575.0,64.9289,64.9669,64.8623,64.9479,10575.0
2023-10-18 11:45:00,68.34,68.36,68.16,68.22,11594.0,64.9669,64.9859,64.7958,64.8528,11594.0
2023-10-18 11:50:00,68.23,68.26,68.19,68.26,14909.0,64.8623,64.8908,64.8243,64.8908,14909.0
2023-10-18 11:55:00,68.26,68.34,68.2,68.21,12070.0,64.8908,64.9669,64.8338,64.8433,12070.0
2023-10-18 12:00:00,68.21,68.39,68.06,68.39,12605.0,64.8433,65.0144,64.7007,65.0144,12605.0
2023-10-18 12:05:00,68.37,68.37,68.17,68.33,8600.0,64.9954,64.9954,64.8053,64.9574,8600.0
2023-10-18 12:10:00,68.33,68.39,68.21,68.23,11371.0,64.9574,65.0144,64.8433,64.8623,11371.0
2023-10-18 12:15:00,68.23,68.24,68.16,68.17,7440.0,64.8623,64.8718,64.7958,64.8053,7440.0
2023-10-18 12:20:00,68.16,68.22,68.09,68.09,10704.0,64.7958,64.8528,64.7292,64.7292,10704.0
2023-10-18 12:25:00,68.11,68.22,68.06,68.2,9892.0,64.7482,64.8528,64.7007,64.8338,9892.0
2023-10-18 12:30:00,68.19,68.2,68.06,68.07,8236.0,64.8243,64.8338,64.7007,64.7102,8236.0
2023-10-18 12:35:00,68.05,68.17,68.01,68.13,12112.0,64.6912,64.8053,64.6532,64.7672,12112.0
2023-10-18 12:40:00,68.12,68.14,68.05,68.11,7711.0,64.7577,64.7768,64.6912,64.7482,7711.0
2023-10-18 12:45:00,68.15,68.15,68.08,68.11,9448.0,64.7863,64.7863,64.7197,64.7482,9448.0
2023-10-18 12:50:00,68.08,68.09,67.84,67.84,10358.0,64.7197,64.7292,64.4916,64.4916,10358.0
2023-10-18 12:55:00,67.86,67.9,67.77,67.81,24321.0,64.5106,64.5486,64.425,64.463,24321.0
2023-10-18 13:00:00,67.81,67.97,67.71,67.96,16936.0,64.463,64.6151,64.368,64.6056,16936.0
2023-10-18 13:05:00,67.96,68.04,67.88,67.96,21674.0,64.6056,64.6817,64.5296,64.6056,21674.0
2023-10-18 13:10:00,67.96,68.2,67.92,68.15,19583.0,64.6056,64.8338,64.5676,64.7863,19583.0
2023-10-18 13:15:00,68.17,68.2,68.09,68.17,20219.0,64.8053,64.8338,64.7292,64.8053,20219.0
2023-10-18 13:20:00,68.18,68.23,68.13,68.14,13408.0,64.8148,64.8623,64.7672,64.7768,13408.0
2023-10-18 13:25:00,68.13,68.23,68.1,68.23,11011.0,64.7672,64.8623,64.7387,64.8623,11011.0
2023-10-18 13:30:00,68.23,68.26,68.15,68.17,11847.0,64.8623,64.8908,64.7863,64.8053,11847.0
2023-10-18 13:35:00,68.17,68.17,67.98,68.02,12011.0,64.8053,64.8053,64.6247,64.6627,12011.0
2023-10-18 13:40:00,68.02,68.12,68.0,68.07,12315.0,64.6627,64.7577,64.6437,64.7102,12315.0
2023-10-18 13:45:00,68.09,68.09,67.98,68.05,8633.0,64.7292,64.7292,64.6247,64.6912,8633.0
2023-10-18 13:50:00,68.09,68.17,68.06,68.11,10659.0,64.7292,64.8053,64.7007,64.7482,10659.0
2023-10-18 13:55:00,68.1,68.24,68.07,68.21,9164.0,64.7387,64.8718,64.7102,64.8433,9164.0
2023-10-18 14:00:00,68.22,68.25,68.14,68.25,11301.0,64.8528,64.8813,64.7768,64.8813,11301.0
2023-10-18 14:05:00,68.26,68.48,68.21,68.42,16000.0,64.8908,65.1,64.8433,65.0429,16000.0
2023-10-18 14:10:00,68.4,68.41,68.25,68.25,12993.0,65.0239,65.0334,64.8813,64.8813,12993.0
2023-10-18 14:15:00,68.23,68.28,68.18,68.27,15798.0,64.8623,64.9098,64.8148,64.9003,15798.0
2023-10-18 14:20:00,68.25,68.38,68.25,68.36,14155.0,64.8813,65.0049,64.8813,64.9859,14155.0
2023-10-18 14:25:00,68.35,68.38,68.19,68.2,12390.0,64.9764,65.0049,64.8243,64.8338,12390.0
2023-10-18 14:30:00,68.19,68.42,68.18,68.33,15514.0,64.8243,65.0429,64.8148,64.9574,15514.0
2023-10-18 14:35:00,68.33,68.34,68.25,68.3,16729.0,64.9574,64.9669,64.8813,64.9289,16729.0
2023-10-18 14:40:00,68.3,68.32,68.22,68.27,14088.0,64.9289,64.9479,64.8528,64.9003,14088.0
2023-10-18 14:45:00,68.28,68.38,68.23,68.26,17896.0,64.9098,65.0049,64.8623,64.8908,17896.0
2023-10-18 14:50:00,68.27,68.29,68.2,68.28,13058.0,64.9003,64.9193,64.8338,64.9098,13058.0
2023-10-18 14:55:00,68.29,68.34,68.22,68.28,17393.0,64.9193,64.9669,64.8528,64.9098,17393.0
2023-10-18 15:00:00,68.26,68.26,68.14,68.18,12999.0,64.8908,64.8908,64.7768,64.8148,12999.0
2023-10-18 15:05:00,68.17,68.21,68.1,68.17,12539.0,64.8053,64.8433,64.7387,64.8053,12539.0
2023-10-18 15:10:00,68.19,68.29,68.19,68.27,19117.0,64.8243,64.9193,64.8243,64.9003,19117.0
2023-10-18 15:15:00,68.28,68.29,68.15,68.26,16391.0,64.9098,64.9193,64.7863,64.8908,16391.0
2023-10-18 15:20:00,68.27,68.43,68.26,68.4,19897.0,64.9003,65.0524,64.8908,65.0239,19897.0
2023-10-18 15:25:00,68.41,68.42,68.32,68.36,20657.0,65.0334,65.0429,64.9479,64.9859,20657.0
2023-10-18 15:30:00,68.37,68.41,68.31,68.41,25623.0,64.9954,65.0334,64.9384,65.0334,25623.0
2023-10-18 15:35:00,68.42,68.52,68.33,68.51,28713.0,65.0429,65.138,64.9574,65.1285,28713.0
2023-10-18 15:40:00,68.51,68.52,68.47,68.49,40372.0,65.1285,65.138,65.0905,65.1095,40372.0
2023-10-18 15:45:00,68.49,68.49,68.34,68.36,51607.0,65.1095,65.1095,64.9669,64.9859,51607.0
2023-10-18 15:50:00,68.4,68.47,68.35,68.45,82627.0,65.0239,65.0905,64.9764,65.0715,82627.0
2023-10-18 15:55:00,68.45,68.59,68.44,68.46,202844.0,65.0715,65.2045,65.0619,65.081,202844.0
2023-10-19 09:30:00,68.35,68.98,68.18,68.89,51422.0,64.9764,65.5753,64.8148,65.4897,51422.0
2023-10-19 09:35:00,68.86,69.05,68.66,68.76,36595.0,65.4612,65.6418,65.2711,65.3662,36595.0
2023-10-19 09:40:00,68.75,68.85,68.24,68.25,20629.0,65.3566,65.4517,64.8718,64.8813,20629.0
2023-10-19 09:45:00,68.24,68.28,67.56,67.78,15485.0,64.8718,64.9098,64.2254,64.4345,15485.0
2023-10-19 09:50:00,67.77,68.28,67.75,68.28,18241.0,64.425,64.9098,64.406,64.9098,18241.0
2023-10-19 09:55:00,68.25,68.32,68.05,68.06,16512.0,64.8813,64.9479,64.6912,64.7007,16512.0
2023-10-19 10:00:00,68.03,68.33,68.02,68.28,21618.0,64.6722,64.9574,64.6627,64.9098,21618.0
2023-10-19 10:05:00,68.29,68.39,68.26,68.36,17900.0,64.9193,65.0144,64.8908,64.9859,17900.0
2023-10-19 10:10:00,68.38,68.64,68.29,68.62,21192.0,65.0049,65.2521,64.9193,65.2331,21192.0
2023-10-19 10:15:00,68.63,68.63,68.25,68.26,20891.0,65.2426,65.2426,64.8813,64.8908,20891.0
2023-10-19 10:20:00,68.26,68.29,68.13,68.17,17124.0,64.8908,64.9193,64.7672,64.8053,17124.0
2023-10-19 10:25:00,68.16,68.17,67.86,67.86,31743.0,64.7958,64.8053,64.5106,64.5106,31743.0
2023-10-19 10:30:00,67.86,68.0,67.84,67.98,17396.0,64.5106,64.6437,64.4916,64.6247,17396.0
2023-10-19 10:35:00,67.98,68.0,67.83,67.88,17410.0,64.6247,64.6437,64.4821,64.5296,17410.0
2023-10-19 10:40:00,67.87,67.98,67.81,67.98,17778.0,64.5201,64.6247,64.463,64.6247,17778.0
2023-10-19 10:45:00,67.98,68.01,67.87,67.9,15877.0,64.6247,64.6532,64.5201,64.5486,15877.0
2023-10-19 10:50:00,67.92,68.0,67.84,67.9,19929.0,64.5676,64.6437,64.4916,64.5486,19929.0
2023-10-19 10:55:00,67.91,67.95,67.77,67.77,16037.0,64.5581,64.5961,64.425,64.425,16037.0
2023-10-19 11:00:00,67.76,67.91,67.76,67.91,11599.0,64.4155,64.5581,64.4155,64.5581,11599.0
2023-10-19 11:05:00,67.93,68.01,67.82,67.89,15450.0,64.5771,64.6532,64.4725,64.5391,15450.0
2023-10-19 11:10:00,67.91,67.97,67.83,67.83,12412.0,64.5581,64.6151,64.4821,64.4821,12412.0
2023-10-19 11:15:00,67.83,67.84,67.56,67.56,14633.0,64.4821,64.4916,64.2254,64.2254,14633.0
2023-10-19 11:20:00,67.56,67.7,67.51,67.66,14995.0,64.2254,64.3585,64.1778,64.3204,14995.0
2023-10-19 11:25:00,67.67,67.86,67.67,67.83,15675.0,64.33,64.5106,64.33,64.4821,15675.0
2023-10-19 11:30:00,67.83,67.94,67.82,67.93,12596.0,64.4821,64.5866,64.4725,64.5771,12596.0
2023-10-19 11:35:00,67.94,67.97,67.81,67.81,7936.0,64.5866,64.6151,64.463,64.463,7936.0
2023-10-19 11:40:00,67.81,67.88,67.79,67.85,7527.0,64.463,64.5296,64.444,64.5011,7527.0
2023-10-19 11:45:00,67.85,67.98,67.85,67.98,11173.0,64.5011,64.6247,64.5011,64.6247,11173.0
2023-10-19 11:50:00,67.97,67.98,67.87,67.89,10056.0,64.6151,64.6247,64.5201,64.5391,10056.0
2023-10-19 11:55:00,67.89,67.91,67.77,67.81,7650.0,64.5391,64.5581,64.425,64.463,7650.0
2023-10-19 12:00:00,67.83,68.28,67.71,68.17,23456.0,64.4821,64.9098,64.368,64.8053,23456.0
2023-10-19 12:05:00,68.2,68.22,67.98,67.99,10011.0,64.8338,64.8528,64.6247,64.6342,10011.0
2023-10-19 12:10:00,68.01,68.09,68.0,68.0,4600.0,64.6532,64.7292,64.6437,64.6437,4600.0
2023-10-19 12:15:00,67.99,68.17,67.97,68.15,8757.0,64.6342,64.8053,64.6151,64.7863,8757.0
2023-10-19 12:20:00,68.19,68.38,68.19,68.28,8802.0,64.8243,65.0049,64.8243,64.9098,8802.0
2023-10-19 12:25:00,68.27,68.27,67.93,67.95,9562.0,64.9003,64.9003,64.5771,64.5961,9562.0
2023-10-19 12:30:00,67.94,67.99,67.63,67.64,7693.0,64.5866,64.6342,64.2919,64.3014,7693.0
2023-10-19 12:35:00,67.62,67.8,67.54,67.78,13701.0,64.2824,64.4535,64.2064,64.4345,13701.0
2023-10-19 12:40:00,67.79,67.92,67.69,67.81,20896.0,64.444,64.5676,64.349,64.463,20896.0
2023-10-19 12:45:00,67.83,68.11,67.83,68.09,10944.0,64.4821,64.7482,64.4821,64.7292,10944.0
2023-10-19 12:50:00,68.08,68.17,68.02,68.14,7400.0,64.7197,64.8053,64.6627,64.7768,7400.0
2023-10-19 12:55:00,68.14,68.18,68.04,68.09,16200.0,64.7768,64.8148,64.6817,64.7292,16200.0
2023-10-19 13:00:00,68.08,68.2,68.02,68.09,8391.0,64.7197,64.8338,64.6627,64.7292,8391.0
2023-10-19 13:05:00,68.11,68.24,68.08,68.24,11408.0,64.7482,64.8718,64.7197,64.8718,11408.0
2023-10-19 13:10:00,68.24,68.27,68.16,68.16,8388.0,64.8718,64.9003,64.7958,64.7958,8388.0
2023-10-19 13:15:00,68.19,68.35,68.13,68.28,16696.0,64.8243,64.9764,64.7672,64.9098,16696.0
2023-10-19 13:20:00,68.28,68.28,68.1,68.11,10006.0,64.9098,64.9098,64.7387,64.7482,10006.0
2023-10-19 13:25:00,68.09,68.2,68.05,68.17,7723.0,64.7292,64.8338,64.6912,64.8053,7723.0
2023-10-19 13:30:00,68.2,68.31,68.09,68.11,9372.0,64.8338,64.9384,64.7292,64.7482,9372.0
2023-10-19 13:35:00,68.11,68.11,67.86,67.9,8722.0,64.7482,64.7482,64.5106,64.5486,8722.0
2023-10-19 13:40:00,67.91,67.93,67.82,67.84,8893.0,64.5581,64.5771,64.4725,64.4916,8893.0
2023-10-19 13:45:00,67.83,67.91,67.78,67.84,8117.0,64.4821,64.5581,64.4345,64.4916,8117.0
2023-10-19 13:50:00,67.85,67.92,67.83,67.84,9334.0,64.5011,64.5676,64.4821,64.4916,9334.0
2023-10-19 13:55:00,67.84,67.92,67.76,67.83,6800.0,64.4916,64.5676,64.4155,64.4821,6800.0
2023-10-19 14:00:00,67.82,67.85,67.75,67.76,10300.0,64.4725,64.5011,64.406,64.4155,10300.0
2023-10-19 14:05:00,67.75,67.75,67.59,67.6,11918.0,64.406,64.406,64.2539,64.2634,11918.0
2023-10-19 14:10:00,67.59,67.67,67.55,67.57,11850.0,64.2539,64.33,64.2159,64.2349,11850.0
2023-10-19 14:15:00,67.56,67.56,67.43,67.43,14178.0,64.2254,64.2254,64.1018,64.1018,14178.0
2023-10-19 14:20:00,67.46,67.48,67.38,67.43,21755.0,64.1303,64.1493,64.0543,64.1018,21755.0
2023-10-19 14:25:00,67.42,67.48,67.39,67.42,16249.0,64.0923,64.1493,64.0638,64.0923,16249.0
2023-10-19 14:30:00,67.41,67.41,67.16,67.16,24995.0,64.0828,64.0828,63.8451,63.8451,24995.0
2023-10-19 14:35:00,67.16,67.16,67.01,67.06,28939.0,63.8451,63.8451,63.7025,63.7501,28939.0
2023-10-19 14:40:00,67.05,67.06,66.92,66.92,14702.0,63.7406,63.7501,63.617,63.617,14702.0
2023-10-19 14:45:00,66.91,66.93,66.76,66.78,23057.0,63.6075,63.6265,63.4649,63.4839,23057.0
2023-10-19 14:50:00,66.77,66.8,66.62,66.63,25307.0,63.4744,63.5029,63.3318,63.3413,25307.0
2023-10-19 14:55:00,66.63,66.78,66.55,66.59,26029.0,63.3413,63.4839,63.2652,63.3033,26029.0
2023-10-19 15:00:00,66.58,66.94,66.53,66.89,47398.0,63.2938,63.636,63.2462,63.5885,47398.0
2023-10-19 15:05:00,66.9,66.96,66.71,66.72,15520.0,63.598,63.655,63.4173,63.4268,15520.0
2023-10-19 15:10:00,66.72,66.8,66.66,66.67,15075.0,63.4268,63.5029,63.3698,63.3793,15075.0
2023-10-19 15:15:00,66.67,66.69,66.57,66.59,18005.0,63.3793,63.3983,63.2842,63.3033,18005.0
2023-10-19 15:20:00,66.61,66.62,66.5,66.56,27483.0,63.3223,63.3318,63.2177,63.2747,27483.0
2023-10-19 15:25:00,66.56,66.57,66.41,66.51,40314.0,63.2747,63.2842,63.1321,63.2272,40314.0
2023-10-19 15:30:00,66.57,66.76,66.52,66.76,22552.0,63.2842,63.4649,63.2367,63.4649,22552.0
2023-10-19 15:35:00,66.75,66.88,66.75,66.82,38898.0,63.4554,63.5789,63.4554,63.5219,38898.0
2023-10-19 15:40:00,66.81,66.84,66.65,66.67,34244.0,63.5124,63.5409,63.3603,63.3793,34244.0
2023-10-19 15:45:00,66.67,66.88,66.64,66.87,33091.0,63.3793,63.5789,63.3508,63.5694,33091.0
2023-10-19 15:50:00,66.87,67.01,66.8,66.87,82540.0,63.5694,63.7025,63.5029,63.5694,82540.0
2023-10-19 15:55:00,66.86,67.0,66.78,66.84,193249.0,63.5599,63.693,63.4839,63.5409,193249.0
2023-10-20 09:30:00,66.99,67.6,66.74,67.29,68561.0,63.6835,64.2634,63.4459,63.9687,68561.0
2023-10-20 09:35:00,67.3,67.41,67.12,67.19,20733.0,63.9782,64.0828,63.8071,63.8736,20733.0
2023-10-20 09:40:00,67.15,67.37,67.11,67.13,6101.0,63.8356,64.0448,63.7976,63.8166,6101.0
2023-10-20 09:45:00,67.09,67.32,67.02,67.31,10574.0,63.7786,63.9972,63.712,63.9877,10574.0
2023-10-20 09:50:00,67.23,67.31,67.14,67.24,6250.0,63.9117,63.9877,63.8261,63.9212,6250.0
2023-10-20 09:55:00,67.25,67.4,67.15,67.16,8953.0,63.9307,64.0733,63.8356,63.8451,8953.0
2023-10-20 10:00:00,67.15,67.32,67.13,67.2,8777.0,63.8356,63.9972,63.8166,63.8831,8777.0
2023-10-20 10:05:00,67.21,67.22,67.13,67.22,6061.0,63.8927,63.9022,63.8166,63.9022,6061.0
2023-10-20 10:10:00,67.2,67.23,66.99,67.04,6424.0,63.8831,63.9117,63.6835,63.731,6424.0
2023-10-20 10:15:00,67.02,67.05,66.9,66.94,6300.0,63.712,63.7406,63.598,63.636,6300.0
2023-10-20 10:20:00,66.93,66.94,66.71,66.79,12060.0,63.6265,63.636,63.4173,63.4934,12060.0
2023-10-20 10:25:00,66.79,66.93,66.79,66.88,51707.0,63.4934,63.6265,63.4934,63.5789,51707.0
2023-10-20 10:30:00,66.86,66.87,66.76,66.87,5399.0,63.5599,63.5694,63.4649,63.5694,5399.0
2023-10-20 10:35:00,66.86,66.86,66.42,66.42,26772.0,63.5599,63.5599,63.1416,63.1416,26772.0
2023-10-20 10:40:00,66.45,66.48,66.34,66.34,9100.0,63.1702,63.1987,63.0656,63.0656,9100.0
2023-10-20 10:45:00,66.31,66.51,66.29,66.5,8320.0,63.0371,63.2272,63.0181,63.2177,8320.0
2023-10-20 10:50:00,66.5,66.54,66.28,66.29,7320.0,63.2177,63.2557,63.0086,63.0181,7320.0
2023-10-20 10:55:00,66.25,66.27,66.14,66.18,10498.0,62.98,62.9991,62.8755,62.9135,10498.0
2023-10-20 11:00:00,66.2,66.33,66.17,66.29,9199.0,62.9325,63.0561,62.904,63.0181,9199.0
2023-10-20 11:05:00,66.26,66.35,66.17,66.25,10917.0,62.9895,63.0751,62.904,62.98,10917.0
2023-10-20 11:10:00,66.22,66.4,66.17,66.4,8302.0,62.9515,63.1226,62.904,63.1226,8302.0
2023-10-20 11:15:00,66.41,66.47,66.24,66.28,7589.0,63.1321,63.1892,62.9705,63.0086,7589.0
2023-10-20 11:20:00,66.28,66.28,66.15,66.18,7100.0,63.0086,63.0086,62.885,62.9135,7100.0
2023-10-20 11:25:00,66.18,66.24,66.17,66.19,5174.0,62.9135,62.9705,62.904,62.923,5174.0
2023-10-20 11:30:00,66.2,66.26,66.18,66.23,5319.0,62.9325,62.9895,62.9135,62.961,5319.0
2023-10-20 11:35:00,66.25,66.48,66.24,66.48,27718.0,62.98,63.1987,62.9705,63.1987,27718.0
2023-10-20 11:40:00,66.46,66.54,66.4,66.53,8942.0,63.1797,63.2557,63.1226,63.2462,8942.0
2023-10-20 11:45:00,66.53,66.63,66.52,66.59,10322.0,63.2462,63.3413,63.2367,63.3033,10322.0
2023-10-20 11:50:00,66.61,66.62,66.45,66.53,9466.0,63.3223,63.3318,63.1702,63.2462,9466.0
2023-10-20 11:55:00,66.55,66.68,66.55,66.63,6820.0,63.2652,63.3888,63.2652,63.3413,6820.0
2023-10-20 12:00:00,66.63,66.63,66.47,66.5,4107.0,63.3413,63.3413,63.1892,63.2177,4107.0
2023-10-20 12:05:00,66.51,66.51,66.38,66.41,6380.0,63.2272,63.2272,63.1036,63.1321,6380.0
2023-10-20 12:10:00,66.4,66.45,66.4,66.44,2420.0,63.1226,63.1702,63.1226,63.1607,2420.0
2023-10-20 12:15:00,66.43,66.66,66.43,66.66,3757.0,63.1512,63.3698,63.1512,63.3698,3757.0
2023-10-20 12:20:00,66.68,66.81,66.66,66.79,5194.0,63.3888,63.5124,63.3698,63.4934,5194.0
2023-10-20 12:25:00,66.79,66.79,66.67,66.7,3700.0,63.4934,63.4934,63.3793,63.4078,3700.0
2023-10-20 12:30:00,66.74,66.85,66.72,66.85,4339.0,63.4459,63.5504,63.4268,63.5504,4339.0
2023-10-20 12:35:00,66.86,66.96,66.85,66.93,5000.0,63.5599,63.655,63.5504,63.6265,5000.0
2023-10-20 12:40:00,66.91,66.91,66.83,66.87,3400.0,63.6075,63.6075,63.5314,63.5694,3400.0
2023-10-20 12:45:00,66.87,66.98,66.87,66.95,3396.0,63.5694,63.674,63.5694,63.6455,3396.0
2023-10-20 12:50:00,66.95,66.96,66.89,66.96,2025.0,63.6455,63.655,63.5885,63.655,2025.0
2023-10-20 12:55:00,66.97,67.1,66.94,67.09,4583.0,63.6645,63.7881,63.636,63.7786,4583.0
2023-10-20 13:00:00,67.08,67.12,67.0,67.0,6536.0,63.7691,63.8071,63.693,63.693,6536.0
2023-10-20 13:05:00,66.97,66.97,66.85,66.87,1800.0,63.6645,63.6645,63.5504,63.5694,1800.0
2023-10-20 13:10:00,66.87,66.87,66.78,66.8,2057.0,63.5694,63.5694,63.4839,63.5029,2057.0
2023-10-20 13:15:00,66.8,67.06,66.76,67.06,5931.0,63.5029,63.7501,63.4649,63.7501,5931.0
2023-10-20 13:20:00,67.0,67.11,66.98,67.0,5885.0,63.693,63.7976,63.674,63.693,5885.0
2023-10-20 13:25:00,67.0,67.0,66.9,66.94,3925.0,63.693,63.693,63.598,63.636,3925.0
2023-10-20 13:30:00,66.96,66.96,66.85,66.95,8831.0,63.655,63.655,63.5504,63.6455,8831.0
2023-10-20 13:35:00,66.95,66.98,66.85,66.85,7135.0,63.6455,63.674,63.5504,63.5504,7135.0
2023-10-20 13:40:00,66.86,67.02,66.85,67.01,14262.0,63.5599,63.712,63.5504,63.7025,14262.0
2023-10-20 13:45:00,67.01,67.01,66.87,66.9,5793.0,63.7025,63.7025,63.5694,63.598,5793.0
2023-10-20 13:50:00,66.91,67.07,66.91,67.01,10292.0,63.6075,63.7596,63.6075,63.7025,10292.0
2023-10-20 13:55:00,67.02,67.1,67.02,67.09,6476.0,63.712,63.7881,63.712,63.7786,6476.0
2023-10-20 14:00:00,67.1,67.1,66.84,66.84,8204.0,63.7881,63.7881,63.5409,63.5409,8204.0
2023-10-20 14:05:00,66.85,66.98,66.81,66.95,11693.0,63.5504,63.674,63.5124,63.6455,11693.0
2023-10-20 14:10:00,66.95,66.95,66.7,66.78,15488.0,63.6455,63.6455,63.4078,63.4839,15488.0
2023-10-20 14:15:00,66.78,66.82,66.69,66.77,9090.0,63.4839,63.5219,63.3983,63.4744,9090.0
2023-10-20 14:20:00,66.77,66.79,66.68,66.77,7821.0,63.4744,63.4934,63.3888,63.4744,7821.0
2023-10-20 14:25:00,66.76,66.8,66.74,66.78,7391.0,63.4649,63.5029,63.4459,63.4839,7391.0
2023-10-20 14:30:00,66.78,66.88,66.75,66.88,10473.0,63.4839,63.5789,63.4554,63.5789,10473.0
2023-10-20 14:35:00,66.88,66.95,66.79,66.82,9036.0,63.5789,63.6455,63.4934,63.5219,9036.0
2023-10-20 14:40:00,66.8,66.87,66.77,66.87,9999.0,63.5029,63.5694,63.4744,63.5694,9999.0
2023-10-20 14:45:00,66.87,66.9,66.77,66.77,13916.0,63.5694,63.598,63.4744,63.4744,13916.0
2023-10-20 14:50:00,66.77,66.85,66.74,66.82,15270.0,63.4744,63.5504,63.4459,63.5219,15270.0
2023-10-20 14:55:00,66.83,66.93,66.81,66.82,12118.0,63.5314,63.6265,63.5124,63.5219,12118.0
2023-10-20 15:00:00,66.82,66.98,66.81,66.88,13328.0,63.5219,63.674,63.5124,63.5789,13328.0
2023-10-20 15:05:00,66.88,66.96,66.86,66.87,10811.0,63.5789,63.655,63.5599,63.5694,10811.0
2023-10-20 15:10:00,66.89,66.97,66.83,66.96,10951.0,63.5885,63.6645,63.5314,63.655,10951.0
2023-10-20 15:15:00,66.96,67.1,66.92,67.1,18378.0,63.655,63.7881,63.617,63.7881,18378.0
2023-10-20 15:20:00,67.07,67.07,66.89,66.92,17807.0,63.7596,63.7596,63.5885,63.617,17807.0
2023-10-20 15:25:00,66.92,67.08,66.89,67.02,30979.0,63.617,63.7691,63.5885,63.712,30979.0
2023-10-20 15:30:00,67.02,67.06,67.0,67.04,13135.0,63.712,63.7501,63.693,63.731,13135.0
2023-10-20 15:35:00,67.04,67.05,66.97,66.98,17307.0,63.731,63.7406,63.6645,63.674,17307.0
2023-10-20 15:40:00,66.97,66.97,66.89,66.91,19563.0,63.6645,63.6645,63.5885,63.6075,19563.0
2023-10-20 15:45:00,66.91,66.99,66.88,66.96,36704.0,63.6075,63.6835,63.5789,63.655,36704.0
2023-10-20 15:50:00,66.92,66.95,66.63,66.72,65111.0,63.617,63.6455,63.3413,63.4268,65111.0
2023-10-20 15:55:00,66.69,66.82,66.64,66.7,226979.0,63.3983,63.5219,63.3508,63.4078,226979.0
2023-10-23 09:30:00,66.24,66.42,66.11,66.17,22847.0,62.9705,63.1416,62.8469,62.904,22847.0
2023-10-23 09:35:00,66.17,66.2,65.74,65.74,62732.0,62.904,62.9325,62.4952,62.4952,62732.0
2023-10-23 09:40:00,65.57,66.03,65.57,65.86,26541.0,62.3336,62.7709,62.3336,62.6093,26541.0
2023-10-23 09:45:00,65.86,66.4,65.85,66.25,29233.0,62.6093,63.1226,62.5998,62.98,29233.0
2023-10-23 09:50:00,66.22,66.24,65.81,65.84,12121.0,62.9515,62.9705,62.5618,62.5903,12121.0
2023-10-23 09:55:00,65.86,66.12,65.75,66.09,15180.0,62.6093,62.8565,62.5047,62.8279,15180.0
2023-10-23 10:00:00,66.11,66.16,65.96,65.99,21773.0,62.8469,62.8945,62.7044,62.7329,21773.0
2023-10-23 10:05:00,65.99,66.14,65.95,66.05,14477.0,62.7329,62.8755,62.6948,62.7899,14477.0
2023-10-23 10:10:00,66.05,66.16,66.04,66.14,13643.0,62.7899,62.8945,62.7804,62.8755,13643.0
2023-10-23 10:15:00,66.13,66.2,66.07,66.2,12813.0,62.866,62.9325,62.8089,62.9325,12813.0
2023-10-23 10:20:00,66.2,66.25,66.07,66.13,11024.0,62.9325,62.98,62.8089,62.866,11024.0
2023-10-23 10:25:00,66.13,66.19,65.93,65.95,7105.0,62.866,62.923,62.6758,62.6948,7105.0
2023-10-23 10:30:00,65.97,66.0,65.84,65.88,11622.0,62.7139,62.7424,62.5903,62.6283,11622.0
2023-10-23 10:35:00,65.85,65.93,65.76,65.91,6437.0,62.5998,62.6758,62.5142,62.6568,6437.0
2023-10-23 10:40:00,65.91,66.08,65.91,66.08,12556.0,62.6568,62.8184,62.6568,62.8184,12556.0
2023-10-23 10:45:00,66.05,66.09,65.99,66.07,9227.0,62.7899,62.8279,62.7329,62.8089,9227.0
2023-10-23 10:50:00,66.08,66.14,66.01,66.02,8804.0,62.8184,62.8755,62.7519,62.7614,8804.0
2023-10-23 10:55:00,66.0,66.15,65.97,66.15,6466.0,62.7424,62.885,62.7139,62.885,6466.0
2023-10-23 11:00:00,66.15,66.16,66.06,66.12,7177.0,62.885,62.8945,62.7994,62.8565,7177.0
2023-10-23 11:05:00,66.13,66.29,66.13,66.27,10374.0,62.866,63.0181,62.866,62.9991,10374.0
2023-10-23 11:10:00,66.27,66.34,66.24,66.33,11127.0,62.9991,63.0656,62.9705,63.0561,11127.0
2023-10-23 11:15:00,66.35,66.4,66.32,66.4,10523.0,63.0751,63.1226,63.0466,63.1226,10523.0
2023-10-23 11:20:00,66.4,66.51,66.38,66.42,11896.0,63.1226,63.2272,63.1036,63.1416,11896.0
2023-10-23 11:25:00,66.43,66.43,66.24,66.24,9443.0,63.1512,63.1512,62.9705,62.9705,9443.0
2023-10-23 11:30:00,66.24,66.25,66.19,66.24,24368.0,62.9705,62.98,62.923,62.9705,24368.0
2023-10-23 11:35:00,66.24,66.29,66.19,66.19,11300.0,62.9705,63.0181,62.923,62.923,11300.0
2023-10-23 11:40:00,66.19,66.2,66.04,66.06,7946.0,62.923,62.9325,62.7804,62.7994,7946.0
2023-10-23 11:45:00,66.06,66.06,65.88,66.03,37516.0,62.7994,62.7994,62.6283,62.7709,37516.0
2023-10-23 11:50:00,66.02,66.12,65.98,65.98,13019.0,62.7614,62.8565,62.7234,62.7234,13019.0
2023-10-23 11:55:00,65.98,66.09,65.97,66.08,9165.0,62.7234,62.8279,62.7139,62.8184,9165.0
2023-10-23 12:00:00,66.08,66.08,65.99,66.04,6075.0,62.8184,62.8184,62.7329,62.7804,6075.0
2023-10-23 12:05:00,66.05,66.11,66.03,66.09,5555.0,62.7899,62.8469,62.7709,62.8279,5555.0
2023-10-23 12:10:00,66.09,66.09,65.99,66.02,8819.0,62.8279,62.8279,62.7329,62.7614,8819.0
2023-10-23 12:15:00,66.01,66.14,66.0,66.07,6452.0,62.7519,62.8755,62.7424,62.8089,6452.0
2023-10-23 12:20:00,66.06,66.21,66.03,66.2,9856.0,62.7994,62.942,62.7709,62.9325,9856.0
2023-10-23 12:25:00,66.21,66.27,66.2,66.27,4384.0,62.942,62.9991,62.9325,62.9991,4384.0
2023-10-23 12:30:00,66.25,66.3,66.22,66.3,10937.0,62.98,63.0276,62.9515,63.0276,10937.0
2023-10-23 12:35:00,66.33,66.41,66.31,66.41,10517.0,63.0561,63.1321,63.0371,63.1321,10517.0
2023-10-23 12:40:00,66.4,66.41,66.34,66.34,7654.0,63.1226,63.1321,63.0656,63.0656,7654.0
2023-10-23 12:45:00,66.32,66.41,66.32,66.38,9452.0,63.0466,63.1321,63.0466,63.1036,9452.0
2023-10-23 12:50:00,66.37,66.4,66.37,66.39,3400.0,63.0941,63.1226,63.0941,63.1131,3400.0
2023-10-23 12:55:00,66.37,66.55,66.37,66.54,8283.0,63.0941,63.2652,63.0941,63.2557,8283.0
2023-10-23 13:00:00,66.57,66.57,66.4,66.42,4814.0,63.2842,63.2842,63.1226,63.1416,4814.0
2023-10-23 13:05:00,66.4,66.48,66.39,66.45,6541.0,63.1226,63.1987,63.1131,63.1702,6541.0
2023-10-23 13:10:00,66.44,66.44,66.31,66.31,4606.0,63.1607,63.1607,63.0371,63.0371,4606.0
2023-10-23 13:15:00,66.31,66.31,66.09,66.09,6825.0,63.0371,63.0371,62.8279,62.8279,6825.0
2023-10-23 13:20:00,66.08,66.19,66.08,66.16,7798.0,62.8184,62.923,62.8184,62.8945,7798.0
2023-10-23 13:25:00,66.09,66.2,66.09,66.2,9827.0,62.8279,62.9325,62.8279,62.9325,9827.0
2023-10-23 13:30:00,66.18,66.36,66.18,66.32,18736.0,62.9135,63.0846,62.9135,63.0466,18736.0
2023-10-23 13:35:00,66.31,66.42,66.31,66.42,7952.0,63.0371,63.1416,63.0371,63.1416,7952.0
2023-10-23 13:40:00,66.45,66.51,66.4,66.51,18629.0,63.1702,63.2272,63.1226,63.2272,18629.0
2023-10-23 13:45:00,66.51,66.54,66.32,66.33,13326.0,63.2272,63.2557,63.0466,63.0561,13326.0
2023-10-23 13:50:00,66.34,66.34,66.16,66.17,4685.0,63.0656,63.0656,62.8945,62.904,4685.0
2023-10-23 13:55:00,66.14,66.15,65.97,65.98,3668.0,62.8755,62.885,62.7139,62.7234,3668.0
2023-10-23 14:00:00,65.95,65.95,65.84,65.87,8406.0,62.6948,62.6948,62.5903,62.6188,8406.0
2023-10-23 14:05:00,65.87,65.94,65.84,65.92,9877.0,62.6188,62.6853,62.5903,62.6663,9877.0
2023-10-23 14:10:00,65.91,65.96,65.84,65.88,18670.0,62.6568,62.7044,62.5903,62.6283,18670.0
2023-10-23 14:15:00,65.88,65.92,65.76,65.78,9913.0,62.6283,62.6663,62.5142,62.5332,9913.0
2023-10-23 14:20:00,65.77,65.83,65.69,65.78,32239.0,62.5237,62.5808,62.4477,62.5332,32239.0
2023-10-23 14:25:00,65.77,65.87,65.74,65.79,10135.0,62.5237,62.6188,62.4952,62.5427,10135.0
2023-10-23 14:30:00,65.77,65.77,65.66,65.66,4480.0,62.5237,62.5237,62.4192,62.4192,4480.0
2023-10-23 14:35:00,65.66,65.7,65.66,65.67,4882.0,62.4192,62.4572,62.4192,62.4287,4882.0
2023-10-23 14:40:00,65.67,65.71,65.5,65.52,10906.0,62.4287,62.4667,62.2671,62.2861,10906.0
2023-10-23 14:45:00,65.52,65.68,65.52,65.68,12115.0,62.2861,62.4382,62.2861,62.4382,12115.0
2023-10-23 14:50:00,65.66,65.74,65.64,65.67,14160.0,62.4192,62.4952,62.4001,62.4287,14160.0
2023-10-23 14:55:00,65.67,65.76,65.61,65.75,43872.0,62.4287,62.5142,62.3716,62.5047,43872.0
2023-10-23 15:00:00,65.8,65.84,65.69,65.72,6416.0,62.5523,62.5903,62.4477,62.4762,6416.0
2023-10-23 15:05:00,65.71,65.73,65.58,65.6,8055.0,62.4667,62.4857,62.3431,62.3621,8055.0
2023-10-23 15:10:00,65.6,65.6,65.48,65.56,15947.0,62.3621,62.3621,62.248,62.3241,15947.0
2023-10-23 15:15:00,65.57,65.69,65.54,65.67,21599.0,62.3336,62.4477,62.3051,62.4287,21599.0
2023-10-23 15:20:00,65.68,65.68,65.43,65.44,12555.0,62.4382,62.4382,62.2005,62.21,12555.0
2023-10-23 15:25:00,65.43,65.47,65.27,65.28,11367.0,62.2005,62.2385,62.0484,62.0579,11367.0
2023-10-23 15:30:00,65.25,65.28,65.18,65.21,20099.0,62.0294,62.0579,61.9629,61.9914,20099.0
2023-10-23 15:35:00,65.2,65.22,65.08,65.2,22468.0,61.9819,62.0009,61.8678,61.9819,22468.0
2023-10-23 15:40:00,65.21,65.34,65.18,65.28,19718.0,61.9914,62.115,61.9629,62.0579,19718.0
2023-10-23 15:45:00,65.27,65.35,65.23,65.28,24474.0,62.0484,62.1245,62.0104,62.0579,24474.0
2023-10-23 15:50:00,65.28,65.3,65.18,65.2,71460.0,62.0579,62.0769,61.9629,61.9819,71460.0
2023-10-23 15:55:00,65.21,65.31,65.12,65.26,188375.0,61.9914,62.0864,61.9058,62.0389,188375.0
2023-10-24 09:30:00,66.61,68.42,66.54,67.85,126900.0,63.3223,65.0429,63.2557,64.5011,126900.0
2023-10-24 09:35:00,67.7,67.94,67.34,67.6,31349.0,64.3585,64.5866,64.0162,64.2634,31349.0
2023-10-24 09:40:00,67.63,67.9,67.41,67.5,67803.0,64.2919,64.5486,64.0828,64.1683,67803.0
2023-10-24 09:45:00,67.5,67.62,67.21,67.32,33784.0,64.1683,64.2824,63.8927,63.9972,33784.0
2023-10-24 09:50:00,67.35,67.64,67.34,67.5,20739.0,64.0257,64.3014,64.0162,64.1683,20739.0
2023-10-24 09:55:00,67.45,67.99,67.29,67.99,19789.0,64.1208,64.6342,63.9687,64.6342,19789.0
2023-10-24 10:00:00,67.92,67.95,67.59,67.69,25065.0,64.5676,64.5961,64.2539,64.349,25065.0
2023-10-24 10:05:00,67.72,67.81,67.63,67.69,33811.0,64.3775,64.463,64.2919,64.349,33811.0
2023-10-24 10:10:00,67.7,67.91,67.54,67.91,28085.0,64.3585,64.5581,64.2064,64.5581,28085.0
2023-10-24 10:15:00,67.91,68.16,67.84,68.1,58868.0,64.5581,64.7958,64.4916,64.7387,58868.0
2023-10-24 10:20:00,68.16,68.3,68.12,68.27,27462.0,64.7958,64.9289,64.7577,64.9003,27462.0
2023-10-24 10:25:00,68.25,68.41,68.22,68.41,33917.0,64.8813,65.0334,64.8528,65.0334,33917.0
2023-10-24 10:30:00,68.41,68.48,68.19,68.45,30841.0,65.0334,65.1,64.8243,65.0715,30841.0
2023-10-24 10:35:00,68.47,68.7,68.39,68.66,40698.0,65.0905,65.3091,65.0144,65.2711,40698.0
2023-10-24 10:40:00,68.66,68.75,68.56,68.75,21857.0,65.2711,65.3566,65.176,65.3566,21857.0
2023-10-24 10:45:00,68.74,68.86,68.66,68.73,31142.0,65.3471,65.4612,65.2711,65.3376,31142.0
2023-10-24 10:50:00,68.76,68.8,68.64,68.73,24762.0,65.3662,65.4042,65.2521,65.3376,24762.0
2023-10-24 10:55:00,68.74,68.85,68.68,68.73,110110.0,65.3471,65.4517,65.2901,65.3376,110110.0
2023-10-24 11:00:00,68.73,68.74,68.5,68.56,124225.0,65.3376,65.3471,65.119,65.176,124225.0
2023-10-24 11:05:00,68.57,68.85,68.56,68.8,26101.0,65.1855,65.4517,65.176,65.4042,26101.0
2023-10-24 11:10:00,68.8,68.96,68.73,68.76,42441.0,65.4042,65.5563,65.3376,65.3662,42441.0
2023-10-24 11:15:00,68.76,68.83,68.7,68.77,20770.0,65.3662,65.4327,65.3091,65.3757,20770.0
2023-10-24 11:20:00,68.79,68.85,68.4,68.44,71449.0,65.3947,65.4517,65.0239,65.0619,71449.0
2023-10-24 11:25:00,68.44,68.65,68.41,68.51,20809.0,65.0619,65.2616,65.0334,65.1285,20809.0
2023-10-24 11:30:00,68.51,68.74,68.47,68.64,24171.0,65.1285,65.3471,65.0905,65.2521,24171.0
2023-10-24 11:35:00,68.64,68.64,68.33,68.44,31240.0,65.2521,65.2521,64.9574,65.0619,31240.0
2023-10-24 11:40:00,68.44,68.61,68.42,68.59,24852.0,65.0619,65.2236,65.0429,65.2045,24852.0
2023-10-24 11:45:00,68.58,68.72,68.54,68.7,20624.0,65.195,65.3281,65.157,65.3091,20624.0
2023-10-24 11:50:00,68.72,68.76,68.51,68.54,21718.0,65.3281,65.3662,65.1285,65.157,21718.0
2023-10-24 11:55:00,68.53,68.54,68.31,68.38,26030.0,65.1475,65.157,64.9384,65.0049,26030.0
2023-10-24 12:00:00,68.41,68.51,68.37,68.41,39884.0,65.0334,65.1285,64.9954,65.0334,39884.0
2023-10-24 12:05:00,68.42,68.7,68.41,68.67,25194.0,65.0429,65.3091,65.0334,65.2806,25194.0
2023-10-24 12:10:00,68.67,68.67,68.47,68.47,19914.0,65.2806,65.2806,65.0905,65.0905,19914.0
2023-10-24 12:15:00,68.46,68.48,68.24,68.26,15968.0,65.081,65.1,64.8718,64.8908,15968.0
2023-10-24 12:20:00,68.22,68.26,68.12,68.14,12481.0,64.8528,64.8908,64.7577,64.7768,12481.0
2023-10-24 12:25:00,68.16,68.25,68.12,68.13,16094.0,64.7958,64.8813,64.7577,64.7672,16094.0
2023-10-24 12:30:00,68.16,68.27,68.12,68.25,15481.0,64.7958,64.9003,64.7577,64.8813,15481.0
2023-10-24 12:35:00,68.25,68.3,68.18,68.23,11276.0,64.8813,64.9289,64.8148,64.8623,11276.0
2023-10-24 12:40:00,68.23,68.25,68.05,68.05,11116.0,64.8623,64.8813,64.6912,64.6912,11116.0
2023-10-24 12:45:00,68.07,68.16,68.0,68.15,18958.0,64.7102,64.7958,64.6437,64.7863,18958.0
2023-10-24 12:50:00,68.14,68.22,68.1,68.13,22979.0,64.7768,64.8528,64.7387,64.7672,22979.0
2023-10-24 12:55:00,68.12,68.16,68.07,68.15,18892.0,64.7577,64.7958,64.7102,64.7863,18892.0
2023-10-24 13:00:00,68.15,68.19,68.02,68.02,27440.0,64.7863,64.8243,64.6627,64.6627,27440.0
2023-10-24 13:05:00,68.03,68.23,67.93,68.16,60479.0,64.6722,64.8623,64.5771,64.7958,60479.0
2023-10-24 13:10:00,68.16,68.18,67.99,68.17,21839.0,64.7958,64.8148,64.6342,64.8053,21839.0
2023-10-24 13:15:00,68.17,68.49,68.16,68.49,56237.0,64.8053,65.1095,64.7958,65.1095,56237.0
2023-10-24 13:20:00,68.48,68.62,68.48,68.58,21475.0,65.1,65.2331,65.1,65.195,21475.0
2023-10-24 13:25:00,68.57,68.67,68.53,68.64,16289.0,65.1855,65.2806,65.1475,65.2521,16289.0
2023-10-24 13:30:00,68.64,68.65,68.48,68.48,17349.0,65.2521,65.2616,65.1,65.1,17349.0
2023-10-24 13:35:00,68.47,68.5,68.37,68.45,18772.0,65.0905,65.119,64.9954,65.0715,18772.0
2023-10-24 13:40:00,68.42,68.45,68.33,68.35,12540.0,65.0429,65.0715,64.9574,64.9764,12540.0
2023-10-24 13:45:00,68.36,68.4,68.15,68.15,59695.0,64.9859,65.0239,64.7863,64.7863,59695.0
2023-10-24 13:50:00,68.17,68.24,68.17,68.19,21040.0,64.8053,64.8718,64.8053,64.8243,21040.0
2023-10-24 13:55:00,68.19,68.19,68.0,68.08,20316.0,64.8243,64.8243,64.6437,64.7197,20316.0
2023-10-24 14:00:00,68.08,68.17,68.02,68.12,16066.0,64.7197,64.8053,64.6627,64.7577,16066.0
2023-10-24 14:05:00,68.13,68.22,68.11,68.18,20819.0,64.7672,64.8528,64.7482,64.8148,20819.0
2023-10-24 14:10:00,68.16,68.18,68.04,68.09,18109.0,64.7958,64.8148,64.6817,64.7292,18109.0
2023-10-24 14:15:00,68.09,68.11,68.03,68.09,17297.0,64.7292,64.7482,64.6722,64.7292,17297.0
2023-10-24 14:20:00,68.07,68.12,68.02,68.11,12619.0,64.7102,64.7577,64.6627,64.7482,12619.0
2023-10-24 14:25:00,68.11,68.12,68.02,68.05,12801.0,64.7482,64.7577,64.6627,64.6912,12801.0
2023-10-24 14:30:00,68.05,68.1,67.99,68.01,19929.0,64.6912,64.7387,64.6342,64.6532,19929.0
2023-10-24 14:35:00,68.03,68.09,67.96,67.99,17524.0,64.6722,64.7292,64.6056,64.6342,17524.0
2023-10-24 14:40:00,68.01,68.04,67.97,68.02,20847.0,64.6532,64.6817,64.6151,64.6627,20847.0
2023-10-24 14:45:00,68.0,68.04,67.9,68.02,20802.0,64.6437,64.6817,64.5486,64.6627,20802.0
2023-10-24 14:50:00,68.03,68.06,68.02,68.04,19790.0,64.6722,64.7007,64.6627,64.6817,19790.0
2023-10-24 14:55:00,68.02,68.02,67.93,67.98,19528.0,64.6627,64.6627,64.5771,64.6247,19528.0
2023-10-24 15:00:00,67.99,68.08,67.99,68.06,27505.0,64.6342,64.7197,64.6342,64.7007,27505.0
2023-10-24 15:05:00,68.06,68.06,67.99,68.04,27389.0,64.7007,64.7007,64.6342,64.6817,27389.0
2023-10-24 15:10:00,68.04,68.11,68.01,68.06,33351.0,64.6817,64.7482,64.6532,64.7007,33351.0
2023-10-24 15:15:00,68.07,68.21,68.07,68.15,29831.0,64.7102,64.8433,64.7102,64.7863,29831.0
2023-10-24 15:20:00,68.14,68.15,68.0,68.07,25207.0,64.7768,64.7863,64.6437,64.7102,25207.0
2023-10-24 15:25:00,68.08,68.09,68.01,68.08,23486.0,64.7197,64.7292,64.6532,64.7197,23486.0
2023-10-24 15:30:00,68.09,68.15,68.06,68.08,42759.0,64.7292,64.7863,64.7007,64.7197,42759.0
2023-10-24 15:35:00,68.07,68.13,68.01,68.09,33220.0,64.7102,64.7672,64.6532,64.7292,33220.0
2023-10-24 15:40:00,68.09,68.14,68.04,68.13,39022.0,64.7292,64.7768,64.6817,64.7672,39022.0
2023-10-24 15:45:00,68.13,68.23,68.08,68.19,37420.0,64.7672,64.8623,64.7197,64.8243,37420.0
2023-10-24 15:50:00,68.18,68.23,68.03,68.05,84239.0,64.8148,64.8623,64.6722,64.6912,84239.0
2023-10-24 15:55:00,68.06,68.13,68.04,68.11,194096.0,64.7007,64.7672,64.6817,64.7482,194096.0
2023-10-25 09:30:00,67.48,67.95,67.44,67.58,36014.0,64.1493,64.5961,64.1113,64.2444,36014.0
2023-10-25 09:35:00,67.64,67.91,67.57,67.85,12505.0,64.3014,64.5581,64.2349,64.5011,12505.0
2023-10-25 09:40:00,67.83,68.0,67.65,67.99,9206.0,64.4821,64.6437,64.3109,64.6342,9206.0
2023-10-25 09:45:00,67.94,67.98,67.77,67.81,10073.0,64.5866,64.6247,64.425,64.463,10073.0
2023-10-25 09:50:00,67.78,67.88,67.69,67.84,6170.0,64.4345,64.5296,64.349,64.4916,6170.0
2023-10-25 09:55:00,67.87,67.95,67.81,67.95,7803.0,64.5201,64.5961,64.463,64.5961,7803.0
2023-10-25 10:00:00,67.92,67.95,67.83,67.88,10680.0,64.5676,64.5961,64.4821,64.5296,10680.0
2023-10-25 10:05:00,67.88,68.02,67.87,67.95,19639.0,64.5296,64.6627,64.5201,64.5961,19639.0
2023-10-25 10:10:00,67.94,67.98,67.91,67.95,11211.0,64.5866,64.6247,64.5581,64.5961,11211.0
2023-10-25 10:15:00,67.92,68.26,67.89,68.24,40608.0,64.5676,64.8908,64.5391,64.8718,40608.0
2023-10-25 10:20:00,68.24,68.31,68.15,68.24,38827.0,64.8718,64.9384,64.7863,64.8718,38827.0
2023-10-25 10:25:00,68.25,68.29,68.0,68.03,24240.0,64.8813,64.9193,64.6437,64.6722,24240.0
2023-10-25 10:30:00,68.04,68.22,68.04,68.06,26367.0,64.6817,64.8528,64.6817,64.7007,26367.0
2023-10-25 10:35:00,68.04,68.1,67.96,68.08,11392.0,64.6817,64.7387,64.6056,64.7197,11392.0
2023-10-25 10:40:00,68.11,68.18,68.05,68.09,26509.0,64.7482,64.8148,64.6912,64.7292,26509.0
2023-10-25 10:45:00,68.11,68.41,68.09,68.41,25558.0,64.7482,65.0334,64.7292,65.0334,25558.0
2023-10-25 10:50:00,68.41,68.41,68.19,68.3,26003.0,65.0334,65.0334,64.8243,64.9289,26003.0
2023-10-25 10:55:00,68.29,68.4,68.23,68.31,18699.0,64.9193,65.0239,64.8623,64.9384,18699.0
2023-10-25 11:00:00,68.31,68.46,68.28,68.41,15886.0,64.9384,65.081,64.9098,65.0334,15886.0
2023-10-25 11:05:00,68.4,68.42,68.34,68.41,29872.0,65.0239,65.0429,64.9669,65.0334,29872.0
2023-10-25 11:10:00,68.42,68.48,68.31,68.4,14615.0,65.0429,65.1,64.9384,65.0239,14615.0
2023-10-25 11:15:00,68.4,68.56,68.36,68.54,27065.0,65.0239,65.176,64.9859,65.157,27065.0
2023-10-25 11:20:00,68.54,68.57,68.28,68.32,17843.0,65.157,65.1855,64.9098,64.9479,17843.0
2023-10-25 11:25:00,68.31,68.43,68.25,68.34,21685.0,64.9384,65.0524,64.8813,64.9669,21685.0
2023-10-25 11:30:00,68.34,68.35,68.21,68.24,12830.0,64.9669,64.9764,64.8433,64.8718,12830.0
2023-10-25 11:35:00,68.22,68.36,68.17,68.36,23444.0,64.8528,64.9859,64.8053,64.9859,23444.0
2023-10-25 11:40:00,68.34,68.37,68.11,68.19,17700.0,64.9669,64.9954,64.7482,64.8243,17700.0
2023-10-25 11:45:00,68.2,68.2,67.93,68.01,20799.0,64.8338,64.8338,64.5771,64.6532,20799.0
2023-10-25 11:50:00,68.01,68.06,67.93,68.0,22400.0,64.6532,64.7007,64.5771,64.6437,22400.0
2023-10-25 11:55:00,67.99,68.09,67.96,68.08,13735.0,64.6342,64.7292,64.6056,64.7197,13735.0
2023-10-25 12:00:00,68.06,68.09,68.01,68.08,15595.0,64.7007,64.7292,64.6532,64.7197,15595.0
2023-10-25 12:05:00,68.08,68.11,68.03,68.06,25509.0,64.7197,64.7482,64.6722,64.7007,25509.0
2023-10-25 12:10:00,68.06,68.09,67.98,68.03,18953.0,64.7007,64.7292,64.6247,64.6722,18953.0
2023-10-25 12:15:00,68.03,68.1,67.98,68.0,15878.0,64.6722,64.7387,64.6247,64.6437,15878.0
2023-10-25 12:20:00,67.99,68.03,67.93,68.03,12137.0,64.6342,64.6722,64.5771,64.6722,12137.0
2023-10-25 12:25:00,68.04,68.08,68.0,68.01,12414.0,64.6817,64.7197,64.6437,64.6532,12414.0
2023-10-25 12:30:00,68.0,68.2,68.0,68.18,25420.0,64.6437,64.8338,64.6437,64.8148,25420.0
2023-10-25 12:35:00,68.17,68.2,68.01,68.02,31785.0,64.8053,64.8338,64.6532,64.6627,31785.0
2023-10-25 12:40:00,67.97,67.98,67.79,67.84,11017.0,64.6151,64.6247,64.444,64.4916,11017.0
2023-10-25 12:45:00,67.87,67.98,67.86,67.95,18929.0,64.5201,64.6247,64.5106,64.5961,18929.0
2023-10-25 12:50:00,67.94,67.97,67.77,67.77,31000.0,64.5866,64.6151,64.425,64.425,31000.0
2023-10-25 12:55:00,67.77,67.77,67.65,67.66,6829.0,64.425,64.425,64.3109,64.3204,6829.0
2023-10-25 13:00:00,67.67,67.68,67.35,67.37,17535.0,64.33,64.3395,64.0257,64.0448,17535.0
2023-10-25 13:05:00,67.37,67.4,67.29,67.32,5713.0,64.0448,64.0733,63.9687,63.9972,5713.0
2023-10-25 13:10:00,67.37,67.37,67.13,67.24,26636.0,64.0448,64.0448,63.8166,63.9212,26636.0
2023-10-25 13:15:00,67.24,67.36,67.19,67.26,15309.0,63.9212,64.0353,63.8736,63.9402,15309.0
2023-10-25 13:20:00,67.32,67.32,67.19,67.28,12569.0,63.9972,63.9972,63.8736,63.9592,12569.0
2023-10-25 13:25:00,67.28,67.31,67.15,67.22,18852.0,63.9592,63.9877,63.8356,63.9022,18852.0
2023-10-25 13:30:00,67.19,67.26,67.12,67.26,8058.0,63.8736,63.9402,63.8071,63.9402,8058.0
2023-10-25 13:35:00,67.27,67.31,67.2,67.31,11110.0,63.9497,63.9877,63.8831,63.9877,11110.0
2023-10-25 13:40:00,67.3,67.35,67.21,67.35,11856.0,63.9782,64.0257,63.8927,64.0257,11856.0
2023-10-25 13:45:00,67.33,67.35,67.16,67.16,19236.0,64.0067,64.0257,63.8451,63.8451,19236.0
2023-10-25 13:50:00,67.18,67.28,67.11,67.28,12399.0,63.8641,63.9592,63.7976,63.9592,12399.0
2023-10-25 13:55:00,67.28,67.44,67.27,67.4,8482.0,63.9592,64.1113,63.9497,64.0733,8482.0
2023-10-25 14:00:00,67.38,67.46,67.34,67.35,16710.0,64.0543,64.1303,64.0162,64.0257,16710.0
2023-10-25 14:05:00,67.36,67.36,67.29,67.34,9385.0,64.0353,64.0353,63.9687,64.0162,9385.0
2023-10-25 14:10:00,67.35,67.46,67.32,67.46,14229.0,64.0257,64.1303,63.9972,64.1303,14229.0
2023-10-25 14:15:00,67.47,67.52,67.46,67.46,14149.0,64.1398,64.1874,64.1303,64.1303,14149.0
2023-10-25 14:20:00,67.46,67.53,67.4,67.43,14246.0,64.1303,64.1969,64.0733,64.1018,14246.0
2023-10-25 14:25:00,67.45,67.46,67.38,67.39,6783.0,64.1208,64.1303,64.0543,64.0638,6783.0
2023-10-25 14:30:00,67.39,67.43,67.35,67.36,10341.0,64.0638,64.1018,64.0257,64.0353,10341.0
2023-10-25 14:35:00,67.36,67.4,67.3,67.4,9272.0,64.0353,64.0733,63.9782,64.0733,9272.0
2023-10-25 14:40:00,67.39,67.39,67.19,67.21,16133.0,64.0638,64.0638,63.8736,63.8927,16133.0
2023-10-25 14:45:00,67.2,67.2,67.09,67.12,10948.0,63.8831,63.8831,63.7786,63.8071,10948.0
2023-10-25 14:50:00,67.12,67.2,67.09,67.2,6142.0,63.8071,63.8831,63.7786,63.8831,6142.0
2023-10-25 14:55:00,67.21,67.29,67.14,67.15,14075.0,63.8927,63.9687,63.8261,63.8356,14075.0
2023-10-25 15:00:00,67.15,67.23,67.1,67.17,15822.0,63.8356,63.9117,63.7881,63.8546,15822.0
2023-10-25 15:05:00,67.15,67.16,67.09,67.13,9565.0,63.8356,63.8451,63.7786,63.8166,9565.0
2023-10-25 15:10:00,67.14,67.28,67.13,67.23,34602.0,63.8261,63.9592,63.8166,63.9117,34602.0
2023-10-25 15:15:00,67.23,67.32,67.22,67.31,12932.0,63.9117,63.9972,63.9022,63.9877,12932.0
2023-10-25 15:20:00,67.3,67.41,67.3,67.37,13266.0,63.9782,64.0828,63.9782,64.0448,13266.0
2023-10-25 15:25:00,67.37,67.4,67.31,67.37,22589.0,64.0448,64.0733,63.9877,64.0448,22589.0
2023-10-25 15:30:00,67.38,67.46,67.36,67.41,35446.0,64.0543,64.1303,64.0353,64.0828,35446.0
2023-10-25 15:35:00,67.41,67.59,67.4,67.53,30779.0,64.0828,64.2539,64.0733,64.1969,30779.0
2023-10-25 15:40:00,67.53,67.53,67.42,67.47,40212.0,64.1969,64.1969,64.0923,64.1398,40212.0
2023-10-25 15:45:00,67.46,67.56,67.36,67.44,50747.0,64.1303,64.2254,64.0353,64.1113,50747.0
2023-10-25 15:50:00,67.44,67.44,67.28,67.28,110249.0,64.1113,64.1113,63.9592,63.9592,110249.0
2023-10-25 15:55:00,67.27,67.3,67.1,67.1,223552.0,63.9497,63.9782,63.7881,63.7881,223552.0
2023-10-26 09:30:00,69.5,70.32,67.8,67.98,171568.0,66.0696,66.8492,64.4535,64.6247,171568.0
2023-10-26 09:35:00,67.98,68.76,67.7,68.49,65439.0,64.6247,65.3662,64.3585,65.1095,65439.0
2023-10-26 09:40:00,68.47,69.13,68.26,68.43,53379.0,65.0905,65.7179,64.8908,65.0524,53379.0
2023-10-26 09:45:00,68.48,68.67,68.32,68.59,32605.0,65.1,65.2806,64.9479,65.2045,32605.0
2023-10-26 09:50:00,68.59,68.65,67.83,67.94,112448.0,65.2045,65.2616,64.4821,64.5866,112448.0
2023-10-26 09:55:00,67.94,67.98,67.1,67.26,49254.0,64.5866,64.6247,63.7881,63.9402,49254.0
2023-10-26 10:00:00,67.26,67.39,66.36,66.4,48324.0,63.9402,64.0638,63.0846,63.1226,48324.0
2023-10-26 10:05:00,66.4,66.86,66.25,66.83,53090.0,63.1226,63.5599,62.98,63.5314,53090.0
2023-10-26 10:10:00,66.79,66.8,66.11,66.16,38835.0,63.4934,63.5029,62.8469,62.8945,38835.0
2023-10-26 10:15:00,66.14,66.24,64.93,65.09,94354.0,62.8755,62.9705,61.7252,61.8773,94354.0
2023-10-26 10:20:00,65.09,65.28,64.28,64.45,106265.0,61.8773,62.0579,61.1073,61.2689,106265.0
2023-10-26 10:25:00,64.45,65.19,64.12,65.19,111536.0,61.2689,61.9724,60.9552,61.9724,111536.0
2023-10-26 10:30:00,65.19,66.08,65.19,65.89,253794.0,61.9724,62.8184,61.9724,62.6378,253794.0
2023-10-26 10:35:00,65.89,66.02,64.41,64.78,77682.0,62.6378,62.7614,61.2309,61.5826,77682.0
2023-10-26 10:40:00,64.78,65.54,64.75,65.51,39106.0,61.5826,62.3051,61.5541,62.2766,39106.0
2023-10-26 10:45:00,65.5,66.01,65.26,65.86,65628.0,62.2671,62.7519,62.0389,62.6093,65628.0
2023-10-26 10:50:00,65.91,66.41,65.75,65.94,116127.0,62.6568,63.1321,62.5047,62.6853,116127.0
2023-10-26 10:55:00,66.02,66.41,65.55,65.64,30886.0,62.7614,63.1321,62.3146,62.4001,30886.0
2023-10-26 11:00:00,65.62,65.85,65.59,65.72,25932.0,62.3811,62.5998,62.3526,62.4762,25932.0
2023-10-26 11:05:00,65.82,66.21,65.71,66.19,33763.0,62.5713,62.942,62.4667,62.923,33763.0
2023-10-26 11:10:00,66.2,66.61,65.95,66.49,49496.0,62.9325,63.3223,62.6948,63.2082,49496.0
2023-10-26 11:15:00,66.45,66.83,66.35,66.65,49802.0,63.1702,63.5314,63.0751,63.3603,49802.0
2023-10-26 11:20:00,66.64,66.95,66.47,66.95,32906.0,63.3508,63.6455,63.1892,63.6455,32906.0
2023-10-26 11:25:00,66.95,67.13,66.6,66.74,36828.0,63.6455,63.8166,63.3128,63.4459,36828.0
2023-10-26 11:30:00,66.75,66.98,66.72,66.78,16155.0,63.4554,63.674,63.4268,63.4839,16155.0
2023-10-26 11:35:00,66.75,67.3,66.69,67.0,20831.0,63.4554,63.9782,63.3983,63.693,20831.0
2023-10-26 11:40:00,67.0,67.0,66.68,66.94,12399.0,63.693,63.693,63.3888,63.636,12399.0
2023-10-26 11:45:00,66.96,67.38,66.96,67.33,17186.0,63.655,64.0543,63.655,64.0067,17186.0
2023-10-26 11:50:00,67.3,67.52,67.08,67.12,25470.0,63.9782,64.1874,63.7691,63.8071,25470.0
2023-10-26 11:55:00,67.19,67.34,67.11,67.13,13671.0,63.8736,64.0162,63.7976,63.8166,13671.0
2023-10-26 12:00:00,67.09,67.13,66.9,67.0,13651.0,63.7786,63.8166,63.598,63.693,13651.0
2023-10-26 12:05:00,67.03,67.12,66.7,66.71,28075.0,63.7215,63.8071,63.4078,63.4173,28075.0
2023-10-26 12:10:00,66.7,66.71,66.3,66.45,67909.0,63.4078,63.4173,63.0276,63.1702,67909.0
2023-10-26 12:15:00,66.48,66.57,66.24,66.42,46865.0,63.1987,63.2842,62.9705,63.1416,46865.0
2023-10-26 12:20:00,66.46,66.63,66.34,66.5,30891.0,63.1797,63.3413,63.0656,63.2177,30891.0
2023-10-26 12:25:00,66.55,66.76,66.5,66.76,9846.0,63.2652,63.4649,63.2177,63.4649,9846.0
2023-10-26 12:30:00,66.75,66.89,66.58,66.71,13131.0,63.4554,63.5885,63.2938,63.4173,13131.0
2023-10-26 12:35:00,66.69,66.75,66.52,66.59,12616.0,63.3983,63.4554,63.2367,63.3033,12616.0
2023-10-26 12:40:00,66.6,66.68,66.48,66.48,10601.0,63.3128,63.3888,63.1987,63.1987,10601.0
2023-10-26 12:45:00,66.48,66.68,66.35,66.59,57681.0,63.1987,63.3888,63.0751,63.3033,57681.0
2023-10-26 12:50:00,66.62,66.63,66.39,66.58,44850.0,63.3318,63.3413,63.1131,63.2938,44850.0
2023-10-26 12:55:00,66.6,66.69,66.58,66.59,12262.0,63.3128,63.3983,63.2938,63.3033,12262.0
2023-10-26 13:00:00,66.55,66.79,66.55,66.56,38103.0,63.2652,63.4934,63.2652,63.2747,38103.0
2023-10-26 13:05:00,66.56,66.82,66.55,66.75,30996.0,63.2747,63.5219,63.2652,63.4554,30996.0
2023-10-26 13:10:00,66.8,66.84,66.69,66.84,8661.0,63.5029,63.5409,63.3983,63.5409,8661.0
2023-10-26 13:15:00,66.85,66.9,66.8,66.84,7303.0,63.5504,63.598,63.5029,63.5409,7303.0
2023-10-26 13:20:00,66.84,66.96,66.68,66.68,12657.0,63.5409,63.655,63.3888,63.3888,12657.0
2023-10-26 13:25:00,66.69,66.85,66.68,66.69,7925.0,63.3983,63.5504,63.3888,63.3983,7925.0
2023-10-26 13:30:00,66.69,66.94,66.62,66.91,9643.0,63.3983,63.636,63.3318,63.6075,9643.0
2023-10-26 13:35:00,66.95,67.01,66.72,66.73,37126.0,63.6455,63.7025,63.4268,63.4363,37126.0
2023-10-26 13:40:00,66.73,66.86,66.7,66.77,14839.0,63.4363,63.5599,63.4078,63.4744,14839.0
2023-10-26 13:45:00,66.81,67.0,66.81,66.98,21763.0,63.5124,63.693,63.5124,63.674,21763.0
2023-10-26 13:50:00,66.99,67.13,66.91,66.92,31653.0,63.6835,63.8166,63.6075,63.617,31653.0
2023-10-26 13:55:00,66.92,66.92,66.72,66.84,8801.0,63.617,63.617,63.4268,63.5409,8801.0
2023-10-26 14:00:00,66.86,67.0,66.63,66.69,42715.0,63.5599,63.693,63.3413,63.3983,42715.0
2023-10-26 14:05:00,66.7,66.85,66.67,66.71,17733.0,63.4078,63.5504,63.3793,63.4173,17733.0
2023-10-26 14:10:00,66.7,66.82,66.7,66.77,7998.0,63.4078,63.5219,63.4078,63.4744,7998.0
2023-10-26 14:15:00,66.79,66.79,66.44,66.54,20213.0,63.4934,63.4934,63.1607,63.2557,20213.0
2023-10-26 14:20:00,66.55,66.56,66.46,66.46,10959.0,63.2652,63.2747,63.1797,63.1797,10959.0
2023-10-26 14:25:00,66.48,66.59,66.45,66.55,15900.0,63.1987,63.3033,63.1702,63.2652,15900.0
2023-10-26 14:30:00,66.55,66.66,66.5,66.59,9600.0,63.2652,63.3698,63.2177,63.3033,9600.0
2023-10-26 14:35:00,66.56,66.61,66.45,66.48,15743.0,63.2747,63.3223,63.1702,63.1987,15743.0
2023-10-26 14:40:00,66.49,66.63,66.49,66.5,11275.0,63.2082,63.3413,63.2082,63.2177,11275.0
2023-10-26 14:45:00,66.5,66.6,66.48,66.5,9837.0,63.2177,63.3128,63.1987,63.2177,9837.0
2023-10-26 14:50:00,66.5,66.56,66.48,66.52,12902.0,63.2177,63.2747,63.1987,63.2367,12902.0
2023-10-26 14:55:00,66.5,66.65,66.49,66.65,19202.0,63.2177,63.3603,63.2082,63.3603,19202.0
2023-10-26 15:00:00,66.66,66.94,66.66,66.8,31922.0,63.3698,63.636,63.3698,63.5029,31922.0
2023-10-26 15:05:00,66.78,66.88,66.77,66.83,13876.0,63.4839,63.5789,63.4744,63.5314,13876.0
2023-10-26 15:10:00,66.84,66.84,66.63,66.72,16498.0,63.5409,63.5409,63.3413,63.4268,16498.0
2023-10-26 15:15:00,66.74,66.99,66.72,66.94,20446.0,63.4459,63.6835,63.4268,63.636,20446.0
2023-10-26 15:20:00,66.93,66.94,66.75,66.77,16286.0,63.6265,63.636,63.4554,63.4744,16286.0
2023-10-26 15:25:00,66.78,66.82,66.64,66.64,16794.0,63.4839,63.5219,63.3508,63.3508,16794.0
2023-10-26 15:30:00,66.64,66.73,66.56,66.73,22437.0,63.3508,63.4363,63.2747,63.4363,22437.0
2023-10-26 15:35:00,66.71,66.72,66.49,66.56,55223.0,63.4173,63.4268,63.2082,63.2747,55223.0
2023-10-26 15:40:00,66.55,66.56,66.33,66.48,77180.0,63.2652,63.2747,63.0561,63.1987,77180.0
2023-10-26 15:45:00,66.49,66.53,66.23,66.26,81119.0,63.2082,63.2462,62.961,62.9895,81119.0
2023-10-26 15:50:00,66.26,66.29,65.99,66.01,83057.0,62.9895,63.0181,62.7329,62.7519,83057.0
2023-10-26 15:55:00,65.98,66.02,65.84,65.85,223135.0,62.7234,62.7614,62.5903,62.5998,223135.0
2023-10-27 09:30:00,66.86,68.0,66.82,67.73,48439.0,63.5599,64.6437,63.5219,64.387,48439.0
2023-10-27 09:35:00,67.74,67.82,66.96,67.22,24969.0,64.3965,64.4725,63.655,63.9022,24969.0
2023-10-27 09:40:00,67.09,67.4,66.79,67.4,18328.0,63.7786,64.0733,63.4934,64.0733,18328.0
2023-10-27 09:45:00,67.38,67.79,67.34,67.68,14198.0,64.0543,64.444,64.0162,64.3395,14198.0
2023-10-27 09:50:00,67.78,68.25,67.7,67.7,20205.0,64.4345,64.8813,64.3585,64.3585,20205.0
2023-10-27 09:55:00,67.71,67.96,67.54,67.88,22100.0,64.368,64.6056,64.2064,64.5296,22100.0
2023-10-27 10:00:00,67.88,68.3,67.68,68.25,23451.0,64.5296,64.9289,64.3395,64.8813,23451.0
2023-10-27 10:05:00,68.27,68.5,68.22,68.36,27675.0,64.9003,65.119,64.8528,64.9859,27675.0
2023-10-27 10:10:00,68.38,68.83,68.38,68.79,33920.0,65.0049,65.4327,65.0049,65.3947,33920.0
2023-10-27 10:15:00,68.8,68.81,68.35,68.44,38397.0,65.4042,65.4137,64.9764,65.0619,38397.0
2023-10-27 10:20:00,68.42,68.78,68.4,68.74,29875.0,65.0429,65.3852,65.0239,65.3471,29875.0
2023-10-27 10:25:00,68.74,68.78,68.27,68.36,27575.0,65.3471,65.3852,64.9003,64.9859,27575.0
2023-10-27 10:30:00,68.35,68.6,68.31,68.48,37093.0,64.9764,65.214,64.9384,65.1,37093.0
2023-10-27 10:35:00,68.5,68.77,68.37,68.57,30725.0,65.119,65.3757,64.9954,65.1855,30725.0
2023-10-27 10:40:00,68.6,68.74,68.58,68.67,15356.0,65.214,65.3471,65.195,65.2806,15356.0
2023-10-27 10:45:00,68.7,68.78,68.7,68.74,27563.0,65.3091,65.3852,65.3091,65.3471,27563.0
2023-10-27 10:50:00,68.74,69.0,68.45,68.45,30341.0,65.3471,65.5943,65.0715,65.0715,30341.0
2023-10-27 10:55:00,68.45,68.71,68.41,68.65,38072.0,65.0715,65.3186,65.0334,65.2616,38072.0
2023-10-27 11:00:00,68.64,68.65,68.5,68.62,35597.0,65.2521,65.2616,65.119,65.2331,35597.0
2023-10-27 11:05:00,68.62,68.7,68.47,68.48,43336.0,65.2331,65.3091,65.0905,65.1,43336.0
2023-10-27 11:10:00,68.5,68.61,68.44,68.57,30081.0,65.119,65.2236,65.0619,65.1855,30081.0
2023-10-27 11:15:00,68.56,68.79,68.56,68.7,30498.0,65.176,65.3947,65.176,65.3091,30498.0
2023-10-27 11:20:00,68.7,68.95,68.7,68.83,24480.0,65.3091,65.5468,65.3091,65.4327,24480.0
2023-10-27 11:25:00,68.84,68.89,68.74,68.81,20697.0,65.4422,65.4897,65.3471,65.4137,20697.0
2023-10-27 11:30:00,68.82,68.88,68.73,68.78,14984.0,65.4232,65.4802,65.3376,65.3852,14984.0
2023-10-27 11:35:00,68.78,68.79,68.52,68.53,12452.0,65.3852,65.3947,65.138,65.1475,12452.0
2023-10-27 11:40:00,68.55,68.61,68.2,68.23,18154.0,65.1665,65.2236,64.8338,64.8623,18154.0
2023-10-27 11:45:00,68.2,68.26,68.03,68.25,14531.0,64.8338,64.8908,64.6722,64.8813,14531.0
2023-10-27 11:50:00,68.25,68.44,68.2,68.25,26474.0,64.8813,65.0619,64.8338,64.8813,26474.0
2023-10-27 11:55:00,68.26,68.49,68.23,68.49,22230.0,64.8908,65.1095,64.8623,65.1095,22230.0
2023-10-27 12:00:00,68.49,68.71,68.49,68.7,30940.0,65.1095,65.3186,65.1095,65.3091,30940.0
2023-10-27 12:05:00,68.7,68.78,68.56,68.67,43213.0,65.3091,65.3852,65.176,65.2806,43213.0
2023-10-27 12:10:00,68.66,68.8,68.64,68.73,12514.0,65.2711,65.4042,65.2521,65.3376,12514.0
2023-10-27 12:15:00,68.72,68.84,68.71,68.79,36547.0,65.3281,65.4422,65.3186,65.3947,36547.0
2023-10-27 12:20:00,68.79,68.88,68.79,68.8,56335.0,65.3947,65.4802,65.3947,65.4042,56335.0
2023-10-27 12:25:00,68.83,68.85,68.55,68.56,15721.0,65.4327,65.4517,65.1665,65.176,15721.0
2023-10-27 12:30:00,68.55,68.61,68.48,68.59,17333.0,65.1665,65.2236,65.1,65.2045,17333.0
2023-10-27 12:35:00,68.58,68.6,68.52,68.58,21136.0,65.195,65.214,65.138,65.195,21136.0
2023-10-27 12:40:00,68.58,68.61,68.5,68.55,9600.0,65.195,65.2236,65.119,65.1665,9600.0
2023-10-27 12:45:00,68.55,68.55,68.45,68.46,8062.0,65.1665,65.1665,65.0715,65.081,8062.0
2023-10-27 12:50:00,68.48,68.48,68.14,68.22,15730.0,65.1,65.1,64.7768,64.8528,15730.0
2023-10-27 12:55:00,68.2,68.22,68.0,68.03,10272.0,64.8338,64.8528,64.6437,64.6722,10272.0
2023-10-27 13:00:00,68.02,68.08,67.98,68.01,24095.0,64.6627,64.7197,64.6247,64.6532,24095.0
2023-10-27 13:05:00,68.0,68.05,67.89,67.93,10221.0,64.6437,64.6912,64.5391,64.5771,10221.0
2023-10-27 13:10:00,67.95,68.03,67.66,67.72,20136.0,64.5961,64.6722,64.3204,64.3775,20136.0
2023-10-27 13:15:00,67.68,67.85,67.67,67.84,28654.0,64.3395,64.5011,64.33,64.4916,28654.0
2023-10-27 13:20:00,67.83,67.93,67.77,67.91,9629.0,64.4821,64.5771,64.425,64.5581,9629.0
2023-10-27 13:25:00,67.91,67.95,67.77,67.81,9629.0,64.5581,64.5961,64.425,64.463,9629.0
2023-10-27 13:30:00,67.81,67.87,67.75,67.86,9911.0,64.463,64.5201,64.406,64.5106,9911.0
2023-10-27 13:35:00,67.87,67.88,67.7,67.79,11865.0,64.5201,64.5296,64.3585,64.444,11865.0
2023-10-27 13:40:00,67.77,67.93,67.72,67.84,15161.0,64.425,64.5771,64.3775,64.4916,15161.0
2023-10-27 13:45:00,67.86,67.9,67.75,67.78,11941.0,64.5106,64.5486,64.406,64.4345,11941.0
2023-10-27 13:50:00,67.78,67.81,67.73,67.77,13981.0,64.4345,64.463,64.387,64.425,13981.0
2023-10-27 13:55:00,67.76,67.88,67.74,67.82,16415.0,64.4155,64.5296,64.3965,64.4725,16415.0
2023-10-27 14:00:00,67.81,67.89,67.81,67.86,12871.0,64.463,64.5391,64.463,64.5106,12871.0
2023-10-27 14:05:00,67.84,67.84,67.71,67.84,14440.0,64.4916,64.4916,64.368,64.4916,14440.0
2023-10-27 14:10:00,67.83,67.92,67.83,67.91,16698.0,64.4821,64.5676,64.4821,64.5581,16698.0
2023-10-27 14:15:00,67.92,67.96,67.87,67.89,13765.0,64.5676,64.6056,64.5201,64.5391,13765.0
2023-10-27 14:20:00,67.88,67.9,67.83,67.9,13480.0,64.5296,64.5486,64.4821,64.5486,13480.0
2023-10-27 14:25:00,67.9,67.92,67.83,67.85,13210.0,64.5486,64.5676,64.4821,64.5011,13210.0
2023-10-27 14:30:00,67.85,67.92,67.78,67.91,41039.0,64.5011,64.5676,64.4345,64.5581,41039.0
2023-10-27 14:35:00,67.93,68.02,67.88,67.97,39280.0,64.5771,64.6627,64.5296,64.6151,39280.0
2023-10-27 14:40:00,67.98,68.12,67.96,68.09,44871.0,64.6247,64.7577,64.6056,64.7292,44871.0
2023-10-27 14:45:00,68.09,68.16,67.93,67.94,24796.0,64.7292,64.7958,64.5771,64.5866,24796.0
2023-10-27 14:50:00,67.96,67.96,67.86,67.92,9386.0,64.6056,64.6056,64.5106,64.5676,9386.0
2023-10-27 14:55:00,67.94,67.94,67.72,67.75,15854.0,64.5866,64.5866,64.3775,64.406,15854.0
2023-10-27 15:00:00,67.75,67.87,67.75,67.86,12879.0,64.406,64.5201,64.406,64.5106,12879.0
2023-10-27 15:05:00,67.86,67.89,67.81,67.84,14636.0,64.5106,64.5391,64.463,64.4916,14636.0
2023-10-27 15:10:00,67.85,67.85,67.76,67.76,25364.0,64.5011,64.5011,64.4155,64.4155,25364.0
2023-10-27 15:15:00,67.75,67.98,67.74,67.97,58056.0,64.406,64.6247,64.3965,64.6151,58056.0
2023-10-27 15:20:00,67.98,68.15,67.97,68.15,18279.0,64.6247,64.7863,64.6151,64.7863,18279.0
2023-10-27 15:25:00,68.16,68.28,67.98,68.04,85628.0,64.7958,64.9098,64.6247,64.6817,85628.0
2023-10-27 15:30:00,68.03,68.09,67.95,68.04,37543.0,64.6722,64.7292,64.5961,64.6817,37543.0
2023-10-27 15:35:00,68.02,68.3,67.93,68.28,108151.0,64.6627,64.9289,64.5771,64.9098,108151.0
2023-10-27 15:40:00,68.27,68.38,68.22,68.33,32471.0,64.9003,65.0049,64.8528,64.9574,32471.0
2023-10-27 15:45:00,68.32,68.38,68.28,68.35,44890.0,64.9479,65.0049,64.9098,64.9764,44890.0
2023-10-27 15:50:00,68.35,68.35,68.03,68.2,125202.0,64.9764,64.9764,64.6722,64.8338,125202.0
2023-10-27 15:55:00,68.2,68.29,68.1,68.22,238776.0,64.8338,64.9193,64.7387,64.8528,238776.0
2023-10-30 09:30:00,68.92,69.25,68.16,68.36,88835.0,65.5183,65.832,64.7958,64.9859,88835.0
2023-10-30 09:35:00,68.27,68.54,67.76,68.32,42191.0,64.9003,65.157,64.4155,64.9479,42191.0
2023-10-30 09:40:00,68.13,68.46,67.95,68.31,34409.0,64.7672,65.081,64.5961,64.9384,34409.0
2023-10-30 09:45:00,68.31,68.78,68.19,68.53,88426.0,64.9384,65.3852,64.8243,65.1475,88426.0
2023-10-30 09:50:00,68.53,69.09,68.53,69.0,33965.0,65.1475,65.6799,65.1475,65.5943,33965.0
2023-10-30 09:55:00,69.0,69.19,68.76,69.12,18894.0,65.5943,65.7749,65.3662,65.7084,18894.0
2023-10-30 10:00:00,69.13,69.5,69.08,69.41,33084.0,65.7179,66.0696,65.6704,65.9841,33084.0
2023-10-30 10:05:00,69.39,69.41,69.18,69.22,15560.0,65.9651,65.9841,65.7654,65.8034,15560.0
2023-10-30 10:10:00,69.18,69.25,68.95,68.97,28368.0,65.7654,65.832,65.5468,65.5658,28368.0
2023-10-30 10:15:00,68.97,69.0,68.58,68.64,64643.0,65.5658,65.5943,65.195,65.2521,64643.0
2023-10-30 10:20:00,68.61,68.61,67.96,68.0,139474.0,65.2236,65.2236,64.6056,64.6437,139474.0
2023-10-30 10:25:00,68.04,68.25,67.88,68.03,41565.0,64.6817,64.8813,64.5296,64.6722,41565.0
2023-10-30 10:30:00,67.99,68.08,67.87,67.9,22237.0,64.6342,64.7197,64.5201,64.5486,22237.0
2023-10-30 10:35:00,67.9,68.02,67.76,67.87,19172.0,64.5486,64.6627,64.4155,64.5201,19172.0
2023-10-30 10:40:00,67.9,68.07,67.83,67.86,18165.0,64.5486,64.7102,64.4821,64.5106,18165.0
2023-10-30 10:45:00,67.85,68.03,67.8,67.94,25120.0,64.5011,64.6722,64.4535,64.5866,25120.0
2023-10-30 10:50:00,67.93,67.95,67.68,67.76,15370.0,64.5771,64.5961,64.3395,64.4155,15370.0
2023-10-30 10:55:00,67.75,67.75,67.53,67.55,16681.0,64.406,64.406,64.1969,64.2159,16681.0
2023-10-30 11:00:00,67.59,68.06,67.58,68.03,17887.0,64.2539,64.7007,64.2444,64.6722,17887.0
2023-10-30 11:05:00,68.01,68.12,67.75,67.75,14341.0,64.6532,64.7577,64.406,64.406,14341.0
2023-10-30 11:10:00,67.77,67.89,67.69,67.78,14222.0,64.425,64.5391,64.349,64.4345,14222.0
2023-10-30 11:15:00,67.87,68.12,67.85,68.09,12122.0,64.5201,64.7577,64.5011,64.7292,12122.0
2023-10-30 11:20:00,68.09,68.2,68.06,68.1,9502.0,64.7292,64.8338,64.7007,64.7387,9502.0
2023-10-30 11:25:00,68.1,68.1,67.92,67.97,9873.0,64.7387,64.7387,64.5676,64.6151,9873.0
2023-10-30 11:30:00,67.96,67.96,67.79,67.92,10740.0,64.6056,64.6056,64.444,64.5676,10740.0
2023-10-30 11:35:00,67.91,67.96,67.58,67.59,16447.0,64.5581,64.6056,64.2444,64.2539,16447.0
2023-10-30 11:40:00,67.58,67.75,67.57,67.73,17960.0,64.2444,64.406,64.2349,64.387,17960.0
2023-10-30 11:45:00,67.73,67.75,67.6,67.67,25570.0,64.387,64.406,64.2634,64.33,25570.0
2023-10-30 11:50:00,67.66,67.71,67.57,67.67,9787.0,64.3204,64.368,64.2349,64.33,9787.0
2023-10-30 11:55:00,67.67,67.72,67.62,67.67,7459.0,64.33,64.3775,64.2824,64.33,7459.0
2023-10-30 12:00:00,67.68,67.73,67.62,67.68,11797.0,64.3395,64.387,64.2824,64.3395,11797.0
2023-10-30 12:05:00,67.69,67.73,67.62,67.73,8648.0,64.349,64.387,64.2824,64.387,8648.0
2023-10-30 12:10:00,67.73,67.75,67.68,67.7,8622.0,64.387,64.406,64.3395,64.3585,8622.0
2023-10-30 12:15:00,67.69,67.86,67.69,67.83,13485.0,64.349,64.5106,64.349,64.4821,13485.0
2023-10-30 12:20:00,67.83,67.83,67.52,67.52,17785.0,64.4821,64.4821,64.1874,64.1874,17785.0
2023-10-30 12:25:00,67.52,67.71,67.51,67.64,8797.0,64.1874,64.368,64.1778,64.3014,8797.0
2023-10-30 12:30:00,67.65,67.68,67.57,67.68,9496.0,64.3109,64.3395,64.2349,64.3395,9496.0
2023-10-30 12:35:00,67.67,67.86,67.67,67.73,9507.0,64.33,64.5106,64.33,64.387,9507.0
2023-10-30 12:40:00,67.7,67.7,67.49,67.55,10990.0,64.3585,64.3585,64.1588,64.2159,10990.0
2023-10-30 12:45:00,67.54,67.68,67.44,67.68,7100.0,64.2064,64.3395,64.1113,64.3395,7100.0
2023-10-30 12:50:00,67.68,67.69,67.51,67.52,8273.0,64.3395,64.349,64.1778,64.1874,8273.0
2023-10-30 12:55:00,67.52,67.6,67.45,67.6,7650.0,64.1874,64.2634,64.1208,64.2634,7650.0
2023-10-30 13:00:00,67.61,67.78,67.6,67.76,5494.0,64.2729,64.4345,64.2634,64.4155,5494.0
2023-10-30 13:05:00,67.75,67.87,67.75,67.81,8110.0,64.406,64.5201,64.406,64.463,8110.0
2023-10-30 13:10:00,67.85,67.97,67.84,67.94,8331.0,64.5011,64.6151,64.4916,64.5866,8331.0
2023-10-30 13:15:00,67.95,68.02,67.83,67.85,7601.0,64.5961,64.6627,64.4821,64.5011,7601.0
2023-10-30 13:20:00,67.83,68.01,67.83,67.97,7901.0,64.4821,64.6532,64.4821,64.6151,7901.0
2023-10-30 13:25:00,68.02,68.18,68.02,68.16,8106.0,64.6627,64.8148,64.6627,64.7958,8106.0
2023-10-30 13:30:00,68.23,68.26,67.99,68.0,21878.0,64.8623,64.8908,64.6342,64.6437,21878.0
2023-10-30 13:35:00,67.99,68.26,67.9,68.22,59012.0,64.6342,64.8908,64.5486,64.8528,59012.0
2023-10-30 13:40:00,68.24,68.43,68.13,68.42,25024.0,64.8718,65.0524,64.7672,65.0429,25024.0
2023-10-30 13:45:00,68.42,68.45,68.31,68.38,12115.0,65.0429,65.0715,64.9384,65.0049,12115.0
2023-10-30 13:50:00,68.39,68.52,68.37,68.49,8518.0,65.0144,65.138,64.9954,65.1095,8518.0
2023-10-30 13:55:00,68.48,68.55,68.44,68.53,5085.0,65.1,65.1665,65.0619,65.1475,5085.0
2023-10-30 14:00:00,68.53,68.62,68.47,68.62,5692.0,65.1475,65.2331,65.0905,65.2331,5692.0
2023-10-30 14:05:00,68.63,68.74,68.58,68.7,14867.0,65.2426,65.3471,65.195,65.3091,14867.0
2023-10-30 14:10:00,68.7,68.71,68.59,68.61,12089.0,65.3091,65.3186,65.2045,65.2236,12089.0
2023-10-30 14:15:00,68.59,68.65,68.53,68.59,6515.0,65.2045,65.2616,65.1475,65.2045,6515.0
2023-10-30 14:20:00,68.54,68.56,68.36,68.4,10537.0,65.157,65.176,64.9859,65.0239,10537.0
2023-10-30 14:25:00,68.37,68.38,68.27,68.29,7322.0,64.9954,65.0049,64.9003,64.9193,7322.0
2023-10-30 14:30:00,68.28,68.42,68.27,68.4,9303.0,64.9098,65.0429,64.9003,65.0239,9303.0
2023-10-30 14:35:00,68.39,68.45,68.33,68.42,8072.0,65.0144,65.0715,64.9574,65.0429,8072.0
2023-10-30 14:40:00,68.4,68.48,68.38,68.43,9798.0,65.0239,65.1,65.0049,65.0524,9798.0
2023-10-30 14:45:00,68.44,68.56,68.43,68.53,8546.0,65.0619,65.176,65.0524,65.1475,8546.0
2023-10-30 14:50:00,68.55,68.63,68.54,68.56,10102.0,65.1665,65.2426,65.157,65.176,10102.0
2023-10-30 14:55:00,68.56,68.68,68.53,68.67,10456.0,65.176,65.2901,65.1475,65.2806,10456.0
2023-10-30 15:00:00,68.69,68.71,68.59,68.61,11539.0,65.2996,65.3186,65.2045,65.2236,11539.0
2023-10-30 15:05:00,68.59,68.6,68.51,68.52,5950.0,65.2045,65.214,65.1285,65.138,5950.0
2023-10-30 15:10:00,68.49,68.66,68.49,68.59,11581.0,65.1095,65.2711,65.1095,65.2045,11581.0
2023-10-30 15:15:00,68.58,68.58,68.46,68.5,10388.0,65.195,65.195,65.081,65.119,10388.0
2023-10-30 15:20:00,68.49,68.52,68.4,68.5,12156.0,65.1095,65.138,65.0239,65.119,12156.0
2023-10-30 15:25:00,68.49,68.51,68.28,68.28,8200.0,65.1095,65.1285,64.9098,64.9098,8200.0
2023-10-30 15:30:00,68.28,68.3,68.15,68.3,19518.0,64.9098,64.9289,64.7863,64.9289,19518.0
2023-10-30 15:35:00,68.3,68.42,68.29,68.34,21041.0,64.9289,65.0429,64.9193,64.9669,21041.0
2023-10-30 15:40:00,68.33,68.41,68.27,68.37,24577.0,64.9574,65.0334,64.9003,64.9954,24577.0
2023-10-30 15:45:00,68.36,68.36,68.2,68.29,24686.0,64.9859,64.9859,64.8338,64.9193,24686.0
2023-10-30 15:50:00,68.3,68.51,68.3,68.49,69982.0,64.9289,65.1285,64.9289,65.1095,69982.0
2023-10-30 15:55:00,68.51,68.51,68.36,68.39,139116.0,65.1285,65.1285,64.9859,65.0144,139116.0
2023-10-31 09:30:00,67.68,67.82,67.36,67.59,45990.0,64.3395,64.4725,64.0353,64.2539,45990.0
2023-10-31 09:35:00,67.68,67.68,67.18,67.66,23851.0,64.3395,64.3395,63.8641,64.3204,23851.0
2023-10-31 09:40:00,67.5,67.53,67.21,67.24,20781.0,64.1683,64.1969,63.8927,63.9212,20781.0
2023-10-31 09:45:00,67.28,67.4,66.93,67.17,11002.0,63.9592,64.0733,63.6265,63.8546,11002.0
2023-10-31 09:50:00,67.23,67.61,67.23,67.59,8429.0,63.9117,64.2729,63.9117,64.2539,8429.0
2023-10-31 09:55:00,67.54,67.8,67.39,67.62,9750.0,64.2064,64.4535,64.0638,64.2824,9750.0
2023-10-31 10:00:00,67.68,67.68,67.4,67.46,8343.0,64.3395,64.3395,64.0733,64.1303,8343.0
2023-10-31 10:05:00,67.52,67.52,67.28,67.28,12497.0,64.1874,64.1874,63.9592,63.9592,12497.0
2023-10-31 10:10:00,67.28,67.3,67.03,67.15,11567.0,63.9592,63.9782,63.7215,63.8356,11567.0
2023-10-31 10:15:00,67.12,67.24,66.97,67.24,13151.0,63.8071,63.9212,63.6645,63.9212,13151.0
2023-10-31 10:20:00,67.22,67.65,67.22,67.65,7756.0,63.9022,64.3109,63.9022,64.3109,7756.0
2023-10-31 10:25:00,67.64,67.73,67.56,67.64,7153.0,64.3014,64.387,64.2254,64.3014,7153.0
2023-10-31 10:30:00,67.65,67.72,67.6,67.63,9210.0,64.3109,64.3775,64.2634,64.2919,9210.0
2023-10-31 10:35:00,67.63,67.73,67.6,67.62,12259.0,64.2919,64.387,64.2634,64.2824,12259.0
2023-10-31 10:40:00,67.61,67.94,67.6,67.84,10956.0,64.2729,64.5866,64.2634,64.4916,10956.0
2023-10-31 10:45:00,67.82,67.93,67.77,67.86,7649.0,64.4725,64.5771,64.425,64.5106,7649.0
2023-10-31 10:50:00,67.9,68.1,67.85,68.06,29984.0,64.5486,64.7387,64.5011,64.7007,29984.0
2023-10-31 10:55:00,68.08,68.14,67.86,68.07,58690.0,64.7197,64.7768,64.5106,64.7102,58690.0
2023-10-31 11:00:00,68.07,68.24,68.03,68.06,22571.0,64.7102,64.8718,64.6722,64.7007,22571.0
2023-10-31 11:05:00,68.06,68.14,68.02,68.13,20883.0,64.7007,64.7768,64.6627,64.7672,20883.0
2023-10-31 11:10:00,68.12,68.31,68.11,68.29,18966.0,64.7577,64.9384,64.7482,64.9193,18966.0
2023-10-31 11:15:00,68.28,68.41,68.23,68.35,12707.0,64.9098,65.0334,64.8623,64.9764,12707.0
2023-10-31 11:20:00,68.35,68.37,68.24,68.3,7347.0,64.9764,64.9954,64.8718,64.9289,7347.0
2023-10-31 11:25:00,68.31,68.47,68.31,68.42,20936.0,64.9384,65.0905,64.9384,65.0429,20936.0
2023-10-31 11:30:00,68.47,68.57,68.25,68.26,32905.0,65.0905,65.1855,64.8813,64.8908,32905.0
2023-10-31 11:35:00,68.23,68.28,67.85,67.86,33620.0,64.8623,64.9098,64.5011,64.5106,33620.0
2023-10-31 11:40:00,67.91,67.99,67.72,67.85,20416.0,64.5581,64.6342,64.3775,64.5011,20416.0
2023-10-31 11:45:00,67.86,67.86,67.6,67.62,18070.0,64.5106,64.5106,64.2634,64.2824,18070.0
2023-10-31 11:50:00,67.62,67.85,67.6,67.85,22850.0,64.2824,64.5011,64.2634,64.5011,22850.0
2023-10-31 11:55:00,67.83,67.97,67.81,67.96,10272.0,64.4821,64.6151,64.463,64.6056,10272.0
2023-10-31 12:00:00,67.97,68.02,67.86,67.95,21588.0,64.6151,64.6627,64.5106,64.5961,21588.0
2023-10-31 12:05:00,67.96,68.02,67.91,67.96,13375.0,64.6056,64.6627,64.5581,64.6056,13375.0
2023-10-31 12:10:00,67.95,68.03,67.79,67.8,59407.0,64.5961,64.6722,64.444,64.4535,59407.0
2023-10-31 12:15:00,67.79,67.86,67.64,67.65,11897.0,64.444,64.5106,64.3014,64.3109,11897.0
2023-10-31 12:20:00,67.64,67.73,67.58,67.7,15754.0,64.3014,64.387,64.2444,64.3585,15754.0
2023-10-31 12:25:00,67.68,67.86,67.65,67.86,11514.0,64.3395,64.5106,64.3109,64.5106,11514.0
2023-10-31 12:30:00,67.94,67.97,67.9,67.91,11766.0,64.5866,64.6151,64.5486,64.5581,11766.0
2023-10-31 12:35:00,67.9,68.03,67.75,68.02,22461.0,64.5486,64.6722,64.406,64.6627,22461.0
2023-10-31 12:40:00,68.03,68.04,67.93,67.96,22411.0,64.6722,64.6817,64.5771,64.6056,22411.0
2023-10-31 12:45:00,67.97,68.07,67.94,68.04,21279.0,64.6151,64.7102,64.5866,64.6817,21279.0
2023-10-31 12:50:00,68.04,68.26,68.03,68.2,178807.0,64.6817,64.8908,64.6722,64.8338,178807.0
2023-10-31 12:55:00,68.21,68.26,68.15,68.23,52245.0,64.8433,64.8908,64.7863,64.8623,52245.0
2023-10-31 13:00:00,68.23,68.26,68.18,68.23,7361.0,64.8623,64.8908,64.8148,64.8623,7361.0
2023-10-31 13:05:00,68.21,68.24,68.17,68.23,12610.0,64.8433,64.8718,64.8053,64.8623,12610.0
2023-10-31 13:10:00,68.24,68.24,68.0,68.0,31489.0,64.8718,64.8718,64.6437,64.6437,31489.0
2023-10-31 13:15:00,68.05,68.08,67.94,68.03,94480.0,64.6912,64.7197,64.5866,64.6722,94480.0
2023-10-31 13:20:00,68.05,68.07,67.93,68.04,17259.0,64.6912,64.7102,64.5771,64.6817,17259.0
2023-10-31 13:25:00,68.05,68.08,67.95,68.03,6289.0,64.6912,64.7197,64.5961,64.6722,6289.0
2023-10-31 13:30:00,68.06,68.16,68.04,68.15,19459.0,64.7007,64.7958,64.6817,64.7863,19459.0
2023-10-31 13:35:00,68.15,68.15,68.02,68.02,11829.0,64.7863,64.7863,64.6627,64.6627,11829.0
2023-10-31 13:40:00,68.01,68.01,67.89,67.91,9029.0,64.6532,64.6532,64.5391,64.5581,9029.0
2023-10-31 13:45:00,67.88,67.94,67.79,67.94,40119.0,64.5296,64.5866,64.444,64.5866,40119.0
2023-10-31 13:50:00,67.94,68.11,67.94,68.11,8787.0,64.5866,64.7482,64.5866,64.7482,8787.0
2023-10-31 13:55:00,68.08,68.15,68.01,68.15,18510.0,64.7197,64.7863,64.6532,64.7863,18510.0
2023-10-31 14:00:00,68.16,68.16,67.97,68.02,20595.0,64.7958,64.7958,64.6151,64.6627,20595.0
2023-10-31 14:05:00,68.02,68.09,67.94,67.94,21330.0,64.6627,64.7292,64.5866,64.5866,21330.0
2023-10-31 14:10:00,67.98,68.01,67.91,67.95,6969.0,64.6247,64.6532,64.5581,64.5961,6969.0
2023-10-31 14:15:00,67.97,68.02,67.91,67.94,13249.0,64.6151,64.6627,64.5581,64.5866,13249.0
2023-10-31 14:20:00,67.94,68.06,67.94,68.0,11854.0,64.5866,64.7007,64.5866,64.6437,11854.0
2023-10-31 14:25:00,67.99,68.02,67.92,67.94,10361.0,64.6342,64.6627,64.5676,64.5866,10361.0
2023-10-31 14:30:00,67.96,68.01,67.95,67.95,10328.0,64.6056,64.6532,64.5961,64.5961,10328.0
2023-10-31 14:35:00,67.96,68.01,67.92,67.94,13857.0,64.6056,64.6532,64.5676,64.5866,13857.0
2023-10-31 14:40:00,67.98,68.03,67.93,67.99,19106.0,64.6247,64.6722,64.5771,64.6342,19106.0
2023-10-31 14:45:00,68.0,68.03,67.93,68.01,11622.0,64.6437,64.6722,64.5771,64.6532,11622.0
2023-10-31 14:50:00,68.01,68.02,67.89,67.95,10102.0,64.6532,64.6627,64.5391,64.5961,10102.0
2023-10-31 14:55:00,67.96,68.02,67.85,67.85,10049.0,64.6056,64.6627,64.5011,64.5011,10049.0
2023-10-31 15:00:00,67.89,67.97,67.88,67.91,15701.0,64.5391,64.6151,64.5296,64.5581,15701.0
2023-10-31 15:05:00,67.9,67.91,67.79,67.86,32288.0,64.5486,64.5581,64.444,64.5106,32288.0
2023-10-31 15:10:00,67.85,68.08,67.79,68.01,60217.0,64.5011,64.7197,64.444,64.6532,60217.0
2023-10-31 15:15:00,68.02,68.09,67.98,68.0,18203.0,64.6627,64.7292,64.6247,64.6437,18203.0
2023-10-31 15:20:00,68.01,68.11,67.93,67.96,44915.0,64.6532,64.7482,64.5771,64.6056,44915.0
2023-10-31 15:25:00,67.98,68.14,67.95,68.13,20280.0,64.6247,64.7768,64.5961,64.7672,20280.0
2023-10-31 15:30:00,68.13,68.13,67.94,67.94,47220.0,64.7672,64.7672,64.5866,64.5866,47220.0
2023-10-31 15:35:00,67.94,68.0,67.93,67.97,27337.0,64.5866,64.6437,64.5771,64.6151,27337.0
2023-10-31 15:40:00,67.97,68.04,67.94,68.03,47471.0,64.6151,64.6817,64.5866,64.6722,47471.0
2023-10-31 15:45:00,68.02,68.07,67.94,67.99,83521.0,64.6627,64.7102,64.5866,64.6342,83521.0
2023-10-31 15:50:00,67.98,68.27,67.97,68.26,154326.0,64.6247,64.9003,64.6151,64.8908,154326.0
2023-10-31 15:55:00,68.25,68.45,68.16,68.25,255051.0,64.8813,65.0715,64.7958,64.8813,255051.0
2023-11-01 09:30:00,68.42,68.93,68.32,68.91,95613.0,65.0429,65.5278,64.9479,65.5087,95613.0
2023-11-01 09:35:00,68.91,69.16,68.76,68.91,10068.0,65.5087,65.7464,65.3662,65.5087,10068.0
2023-11-01 09:40:00,68.76,69.1,68.66,68.98,7251.0,65.3662,65.6894,65.2711,65.5753,7251.0
2023-11-01 09:45:00,68.95,69.21,68.93,69.2,31387.0,65.5468,65.7939,65.5278,65.7844,31387.0
2023-11-01 09:50:00,69.25,69.6,69.22,69.47,24107.0,65.832,66.1647,65.8034,66.0411,24107.0
2023-11-01 09:55:00,69.47,69.53,69.34,69.43,43733.0,66.0411,66.0981,65.9175,66.0031,43733.0
2023-11-01 10:00:00,69.48,69.64,69.38,69.42,96824.0,66.0506,66.2027,65.9555,65.9936,96824.0
2023-11-01 10:05:00,69.45,69.78,69.39,69.67,32534.0,66.0221,66.3358,65.9651,66.2312,32534.0
2023-11-01 10:10:00,69.69,69.85,69.52,69.83,32526.0,66.2502,66.4024,66.0886,66.3833,32526.0
2023-11-01 10:15:00,69.82,69.9,69.79,69.86,8884.0,66.3738,66.4499,66.3453,66.4119,8884.0
2023-11-01 10:20:00,69.92,70.13,69.81,69.9,59452.0,66.4689,66.6685,66.3643,66.4499,59452.0
2023-11-01 10:25:00,69.9,70.28,69.9,70.25,29664.0,66.4499,66.8111,66.4499,66.7826,29664.0
2023-11-01 10:30:00,70.19,70.33,70.11,70.3,18454.0,66.7256,66.8587,66.6495,66.8301,18454.0
2023-11-01 10:35:00,70.31,70.58,70.3,70.53,52962.0,66.8396,67.0963,66.8301,67.0488,52962.0
2023-11-01 10:40:00,70.53,70.68,70.46,70.68,35988.0,67.0488,67.1914,66.9822,67.1914,35988.0
2023-11-01 10:45:00,70.71,70.75,70.49,70.5,16872.0,67.2199,67.2579,67.0108,67.0203,16872.0
2023-11-01 10:50:00,70.5,70.55,70.4,70.41,25338.0,67.0203,67.0678,66.9252,66.9347,25338.0
2023-11-01 10:55:00,70.39,70.45,70.29,70.32,12685.0,66.9157,66.9727,66.8206,66.8492,12685.0
2023-11-01 11:00:00,70.32,70.47,70.21,70.37,42323.0,66.8492,66.9917,66.7446,66.8967,42323.0
2023-11-01 11:05:00,70.38,70.49,70.34,70.48,23189.0,66.9062,67.0108,66.8682,67.0013,23189.0
2023-11-01 11:10:00,70.51,70.51,70.32,70.44,57603.0,67.0298,67.0298,66.8492,66.9632,57603.0
2023-11-01 11:15:00,70.42,70.42,70.25,70.35,16960.0,66.9442,66.9442,66.7826,66.8777,16960.0
2023-11-01 11:20:00,70.35,70.44,70.24,70.36,83626.0,66.8777,66.9632,66.7731,66.8872,83626.0
2023-11-01 11:25:00,70.35,70.37,70.24,70.26,25366.0,66.8777,66.8967,66.7731,66.7921,25366.0
2023-11-01 11:30:00,70.27,70.32,70.21,70.31,34277.0,66.8016,66.8492,66.7446,66.8396,34277.0
2023-11-01 11:35:00,70.28,70.32,70.24,70.25,12891.0,66.8111,66.8492,66.7731,66.7826,12891.0
2023-11-01 11:40:00,70.25,70.27,70.2,70.24,29101.0,66.7826,66.8016,66.7351,66.7731,29101.0
2023-11-01 11:45:00,70.24,70.33,70.21,70.27,14286.0,66.7731,66.8587,66.7446,66.8016,14286.0
2023-11-01 11:50:00,70.24,70.28,70.22,70.25,17832.0,66.7731,66.8111,66.7541,66.7826,17832.0
2023-11-01 11:55:00,70.24,70.29,70.2,70.21,100689.0,66.7731,66.8206,66.7351,66.7446,100689.0
2023-11-01 12:00:00,70.2,70.2,69.97,69.97,93486.0,66.7351,66.7351,66.5164,66.5164,93486.0
2023-11-01 12:05:00,69.97,70.06,69.94,69.98,42261.0,66.5164,66.602,66.4879,66.5259,42261.0
2023-11-01 12:10:00,70.0,70.01,69.83,69.86,17421.0,66.5449,66.5545,66.3833,66.4119,17421.0
2023-11-01 12:15:00,69.86,69.87,69.67,69.72,9804.0,66.4119,66.4214,66.2312,66.2788,9804.0
2023-11-01 12:20:00,69.71,69.83,69.71,69.8,7663.0,66.2693,66.3833,66.2693,66.3548,7663.0
2023-11-01 12:25:00,69.78,69.92,69.73,69.9,9932.0,66.3358,66.4689,66.2883,66.4499,9932.0
2023-11-01 12:30:00,69.92,69.99,69.87,69.97,11493.0,66.4689,66.5354,66.4214,66.5164,11493.0
2023-11-01 12:35:00,69.98,69.98,69.85,69.89,32193.0,66.5259,66.5259,66.4024,66.4404,32193.0
2023-11-01 12:40:00,69.87,69.92,69.8,69.92,14018.0,66.4214,66.4689,66.3548,66.4689,14018.0
2023-11-01 12:45:00,69.91,70.05,69.91,69.94,13347.0,66.4594,66.5925,66.4594,66.4879,13347.0
2023-11-01 12:50:00,69.94,70.09,69.9,70.06,13085.0,66.4879,66.6305,66.4499,66.602,13085.0
2023-11-01 12:55:00,70.05,70.14,70.05,70.06,89467.0,66.5925,66.678,66.5925,66.602,89467.0
2023-11-01 13:00:00,70.06,70.07,69.94,70.0,22002.0,66.602,66.6115,66.4879,66.5449,22002.0
2023-11-01 13:05:00,70.01,70.14,70.0,70.09,5956.0,66.5545,66.678,66.5449,66.6305,5956.0
2023-11-01 13:10:00,70.1,70.13,70.09,70.12,2800.0,66.64,66.6685,66.6305,66.659,2800.0
2023-11-01 13:15:00,70.13,70.13,69.97,69.97,10373.0,66.6685,66.6685,66.5164,66.5164,10373.0
2023-11-01 13:20:00,69.97,70.04,69.87,69.87,14342.0,66.5164,66.583,66.4214,66.4214,14342.0
2023-11-01 13:25:00,69.92,70.0,69.78,69.79,155724.0,66.4689,66.5449,66.3358,66.3453,155724.0
2023-11-01 13:30:00,69.76,69.76,69.61,69.62,6780.0,66.3168,66.3168,66.1742,66.1837,6780.0
2023-11-01 13:35:00,69.62,69.62,69.53,69.62,8056.0,66.1837,66.1837,66.0981,66.1837,8056.0
2023-11-01 13:40:00,69.61,69.71,69.57,69.59,10134.0,66.1742,66.2693,66.1362,66.1552,10134.0
2023-11-01 13:45:00,69.56,69.62,69.51,69.59,15986.0,66.1267,66.1837,66.0791,66.1552,15986.0
2023-11-01 13:50:00,69.59,69.67,69.58,69.61,11153.0,66.1552,66.2312,66.1457,66.1742,11153.0
2023-11-01 13:55:00,69.6,69.61,69.54,69.6,4392.0,66.1647,66.1742,66.1077,66.1647,4392.0
2023-11-01 14:00:00,69.62,69.79,69.54,69.7,17567.0,66.1837,66.3453,66.1077,66.2598,17567.0
2023-11-01 14:05:00,69.69,69.97,69.69,69.94,30587.0,66.2502,66.5164,66.2502,66.4879,30587.0
2023-11-01 14:10:00,69.91,70.01,69.89,69.93,12201.0,66.4594,66.5545,66.4404,66.4784,12201.0
2023-11-01 14:15:00,69.95,70.1,69.92,70.05,14400.0,66.4974,66.64,66.4689,66.5925,14400.0
2023-11-01 14:20:00,70.04,70.24,70.02,70.23,25278.0,66.583,66.7731,66.564,66.7636,25278.0
2023-11-01 14:25:00,70.22,70.23,70.1,70.1,18799.0,66.7541,66.7636,66.64,66.64,18799.0
2023-11-01 14:30:00,70.12,70.35,70.12,70.32,28509.0,66.659,66.8777,66.659,66.8492,28509.0
2023-11-01 14:35:00,70.32,70.46,70.24,70.24,69163.0,66.8492,66.9822,66.7731,66.7731,69163.0
2023-11-01 14:40:00,70.26,70.27,69.85,69.98,58390.0,66.7921,66.8016,66.4024,66.5259,58390.0
2023-11-01 14:45:00,69.96,70.07,69.85,69.99,21889.0,66.5069,66.6115,66.4024,66.5354,21889.0
2023-11-01 14:50:00,70.01,70.32,69.99,70.27,14364.0,66.5545,66.8492,66.5354,66.8016,14364.0
2023-11-01 14:55:00,70.27,70.54,70.27,70.5,17077.0,66.8016,67.0583,66.8016,67.0203,17077.0
2023-11-01 15:00:00,70.5,70.69,70.49,70.63,10302.0,67.0203,67.2009,67.0108,67.1439,10302.0
2023-11-01 15:05:00,70.61,70.8,70.6,70.72,20020.0,67.1248,67.3055,67.1153,67.2294,20020.0
2023-11-01 15:10:00,70.71,70.81,70.6,70.61,18593.0,67.2199,67.315,67.1153,67.1248,18593.0
2023-11-01 15:15:00,70.61,70.75,70.6,70.7,23476.0,67.1248,67.2579,67.1153,67.2104,23476.0
2023-11-01 15:20:00,70.71,70.79,70.6,70.69,35655.0,67.2199,67.296,67.1153,67.2009,35655.0
2023-11-01 15:25:00,70.7,70.82,70.57,70.82,40985.0,67.2104,67.3245,67.0868,67.3245,40985.0
2023-11-01 15:30:00,70.81,71.02,70.81,70.97,52236.0,67.315,67.5146,67.315,67.4671,52236.0
2023-11-01 15:35:00,70.97,71.03,70.91,70.98,34717.0,67.4671,67.5241,67.41,67.4766,34717.0
2023-11-01 15:40:00,70.98,71.2,70.96,71.18,36802.0,67.4766,67.6857,67.4576,67.6667,36802.0
2023-11-01 15:45:00,71.17,71.27,71.09,71.25,51339.0,67.6572,67.7523,67.5811,67.7332,51339.0
2023-11-01 15:50:00,71.24,71.29,71.11,71.25,75903.0,67.7237,67.7713,67.6002,67.7332,75903.0
2023-11-01 15:55:00,71.25,71.4,71.2,71.23,202744.0,67.7332,67.8758,67.6857,67.7142,202744.0
2023-11-02 09:30:00,72.0,72.34,71.76,71.85,58385.0,68.4462,68.7694,68.2181,68.3036,58385.0
2023-11-02 09:35:00,71.85,72.36,71.69,72.12,41067.0,68.3036,68.7885,68.1515,68.5603,41067.0
2023-11-02 09:40:00,72.17,72.41,72.02,72.09,10754.0,68.6078,68.836,68.4652,68.5318,10754.0
2023-11-02 09:45:00,72.15,72.15,71.8,72.03,6896.0,68.5888,68.5888,68.2561,68.4748,6896.0
2023-11-02 09:50:00,72.03,72.03,71.74,71.83,13530.0,68.4748,68.4748,68.1991,68.2846,13530.0
2023-11-02 09:55:00,71.79,71.98,71.77,71.93,13038.0,68.2466,68.4272,68.2276,68.3797,13038.0
2023-11-02 10:00:00,71.97,72.0,71.65,71.67,22612.0,68.4177,68.4462,68.1135,68.1325,22612.0
2023-11-02 10:05:00,71.67,72.08,71.62,71.89,13197.0,68.1325,68.5223,68.085,68.3417,13197.0
2023-11-02 10:10:00,71.86,71.91,71.6,71.63,14962.0,68.3131,68.3607,68.066,68.0945,14962.0
2023-11-02 10:15:00,71.62,71.67,71.36,71.53,20363.0,68.085,68.1325,67.8378,67.9994,20363.0
2023-11-02 10:20:00,71.57,71.57,71.36,71.4,4927.0,68.0375,68.0375,67.8378,67.8758,4927.0
2023-11-02 10:25:00,71.39,71.71,71.36,71.62,48903.0,67.8663,68.1705,67.8378,68.085,48903.0
2023-11-02 10:30:00,71.62,71.65,71.52,71.62,42020.0,68.085,68.1135,67.9899,68.085,42020.0
2023-11-02 10:35:00,71.6,71.7,71.57,71.67,6408.0,68.066,68.161,68.0375,68.1325,6408.0
2023-11-02 10:40:00,71.68,71.68,71.46,71.5,5970.0,68.142,68.142,67.9329,67.9709,5970.0
2023-11-02 10:45:00,71.49,71.63,71.45,71.63,7951.0,67.9614,68.0945,67.9234,68.0945,7951.0
2023-11-02 10:50:00,71.62,71.7,71.52,71.53,7245.0,68.085,68.161,67.9899,67.9994,7245.0
2023-11-02 10:55:00,71.53,71.64,71.51,71.61,28755.0,67.9994,68.104,67.9804,68.0755,28755.0
2023-11-02 11:00:00,71.64,71.66,71.54,71.57,8449.0,68.104,68.123,68.0089,68.0375,8449.0
2023-11-02 11:05:00,71.55,71.55,71.1,71.1,10045.0,68.0184,68.0184,67.5907,67.5907,10045.0
2023-11-02 11:10:00,71.12,71.14,70.84,70.84,12602.0,67.6097,67.6287,67.3435,67.3435,12602.0
2023-11-02 11:15:00,70.82,71.03,70.75,70.95,13760.0,67.3245,67.5241,67.2579,67.4481,13760.0
2023-11-02 11:20:00,70.95,71.06,70.91,70.95,7107.0,67.4481,67.5526,67.41,67.4481,7107.0
2023-11-02 11:25:00,70.94,71.21,70.89,71.21,13230.0,67.4386,67.6952,67.391,67.6952,13230.0
2023-11-02 11:30:00,71.23,71.24,71.13,71.22,3140.0,67.7142,67.7237,67.6192,67.7047,3140.0
2023-11-02 11:35:00,71.2,71.3,71.19,71.25,4954.0,67.6857,67.7808,67.6762,67.7332,4954.0
2023-11-02 11:40:00,71.28,71.33,71.12,71.17,6815.0,67.7618,67.8093,67.6097,67.6572,6815.0
2023-11-02 11:45:00,71.18,71.28,71.18,71.23,6100.0,67.6667,67.7618,67.6667,67.7142,6100.0
2023-11-02 11:50:00,71.23,71.35,71.19,71.31,5876.0,67.7142,67.8283,67.6762,67.7903,5876.0
2023-11-02 11:55:00,71.31,71.32,71.19,71.23,10807.0,67.7903,67.7998,67.6762,67.7142,10807.0
2023-11-02 12:00:00,71.2,71.28,71.14,71.2,30205.0,67.6857,67.7618,67.6287,67.6857,30205.0
2023-11-02 12:05:00,71.19,71.29,71.19,71.21,3620.0,67.6762,67.7713,67.6762,67.6952,3620.0
2023-11-02 12:10:00,71.21,71.32,71.21,71.32,4835.0,67.6952,67.7998,67.6952,67.7998,4835.0
2023-11-02 12:15:00,71.36,71.38,71.17,71.28,76020.0,67.8378,67.8568,67.6572,67.7618,76020.0
2023-11-02 12:20:00,71.27,71.27,71.11,71.27,8124.0,67.7523,67.7523,67.6002,67.7523,8124.0
2023-11-02 12:25:00,71.26,71.3,71.19,71.24,5302.0,67.7428,67.7808,67.6762,67.7237,5302.0
2023-11-02 12:30:00,71.17,71.2,71.1,71.15,9968.0,67.6572,67.6857,67.5907,67.6382,9968.0
2023-11-02 12:35:00,71.16,71.25,71.15,71.2,4600.0,67.6477,67.7332,67.6382,67.6857,4600.0
2023-11-02 12:40:00,71.17,71.27,71.17,71.19,9840.0,67.6572,67.7523,67.6572,67.6762,9840.0
2023-11-02 12:45:00,71.19,71.26,71.16,71.24,8009.0,67.6762,67.7428,67.6477,67.7237,8009.0
2023-11-02 12:50:00,71.26,71.38,71.26,71.35,8289.0,67.7428,67.8568,67.7428,67.8283,8289.0
2023-11-02 12:55:00,71.37,71.38,71.24,71.25,3789.0,67.8473,67.8568,67.7237,67.7332,3789.0
2023-11-02 13:00:00,71.27,71.38,71.23,71.23,4528.0,67.7523,67.8568,67.7142,67.7142,4528.0
2023-11-02 13:05:00,71.25,71.31,71.25,71.31,4774.0,67.7332,67.7903,67.7332,67.7903,4774.0
2023-11-02 13:10:00,71.32,71.43,71.32,71.4,4596.0,67.7998,67.9044,67.7998,67.8758,4596.0
2023-11-02 13:15:00,71.42,71.48,71.38,71.41,5885.0,67.8949,67.9519,67.8568,67.8854,5885.0
2023-11-02 13:20:00,71.42,71.43,71.28,71.34,4233.0,67.8949,67.9044,67.7618,67.8188,4233.0
2023-11-02 13:25:00,71.33,71.39,71.26,71.39,7121.0,67.8093,67.8663,67.7428,67.8663,7121.0
2023-11-02 13:30:00,71.39,71.42,71.35,71.4,3836.0,67.8663,67.8949,67.8283,67.8758,3836.0
2023-11-02 13:35:00,71.4,71.4,71.3,71.36,4497.0,67.8758,67.8758,67.7808,67.8378,4497.0
2023-11-02 13:40:00,71.34,71.34,71.26,71.29,3180.0,67.8188,67.8188,67.7428,67.7713,3180.0
2023-11-02 13:45:00,71.27,71.32,71.26,71.29,5854.0,67.7523,67.7998,67.7428,67.7713,5854.0
2023-11-02 13:50:00,71.29,71.31,71.25,71.27,4726.0,67.7713,67.7903,67.7332,67.7523,4726.0
2023-11-02 13:55:00,71.28,71.33,71.27,71.33,5859.0,67.7618,67.8093,67.7523,67.8093,5859.0
2023-11-02 14:00:00,71.32,71.34,71.27,71.28,3477.0,67.7998,67.8188,67.7523,67.7618,3477.0
2023-11-02 14:05:00,71.28,71.32,71.27,71.29,6605.0,67.7618,67.7998,67.7523,67.7713,6605.0
2023-11-02 14:10:00,71.3,71.39,71.29,71.37,9625.0,67.7808,67.8663,67.7713,67.8473,9625.0
2023-11-02 14:15:00,71.36,71.48,71.36,71.44,7663.0,67.8378,67.9519,67.8378,67.9139,7663.0
2023-11-02 14:20:00,71.44,71.49,71.43,71.47,6300.0,67.9139,67.9614,67.9044,67.9424,6300.0
2023-11-02 14:25:00,71.46,71.48,71.38,71.47,7258.0,67.9329,67.9519,67.8568,67.9424,7258.0
2023-11-02 14:30:00,71.45,71.48,71.43,71.47,8977.0,67.9234,67.9519,67.9044,67.9424,8977.0
2023-11-02 14:35:00,71.45,71.54,71.43,71.47,7219.0,67.9234,68.0089,67.9044,67.9424,7219.0
2023-11-02 14:40:00,71.48,71.58,71.39,71.58,16113.0,67.9519,68.047,67.8663,68.047,16113.0
2023-11-02 14:45:00,71.58,71.71,71.53,71.7,25668.0,68.047,68.1705,67.9994,68.161,25668.0
2023-11-02 14:50:00,71.7,71.72,71.55,71.56,12814.0,68.161,68.1801,68.0184,68.0279,12814.0
2023-11-02 14:55:00,71.55,71.59,71.51,71.57,7467.0,68.0184,68.0565,67.9804,68.0375,7467.0
2023-11-02 15:00:00,71.59,71.7,71.59,71.66,10778.0,68.0565,68.161,68.0565,68.123,10778.0
2023-11-02 15:05:00,71.65,71.8,71.65,71.78,13950.0,68.1135,68.2561,68.1135,68.2371,13950.0
2023-11-02 15:10:00,71.77,71.93,71.76,71.9,18740.0,68.2276,68.3797,68.2181,68.3512,18740.0
2023-11-02 15:15:00,71.89,71.97,71.88,71.91,33665.0,68.3417,68.4177,68.3322,68.3607,33665.0
2023-11-02 15:20:00,71.91,71.96,71.86,71.95,12680.0,68.3607,68.4082,68.3131,68.3987,12680.0
2023-11-02 15:25:00,71.93,71.94,71.73,71.75,7989.0,68.3797,68.3892,68.1896,68.2086,7989.0
2023-11-02 15:30:00,71.75,71.87,71.75,71.81,12290.0,68.2086,68.3226,68.2086,68.2656,12290.0
2023-11-02 15:35:00,71.81,71.93,71.81,71.91,21792.0,68.2656,68.3797,68.2656,68.3607,21792.0
2023-11-02 15:40:00,71.91,72.0,71.8,71.9,54178.0,68.3607,68.4462,68.2561,68.3512,54178.0
2023-11-02 15:45:00,71.91,71.92,71.72,71.8,51942.0,68.3607,68.3702,68.1801,68.2561,51942.0
2023-11-02 15:50:00,71.81,72.01,71.8,71.98,110565.0,68.2656,68.4557,68.2561,68.4272,110565.0
2023-11-02 15:55:00,71.98,72.01,71.77,71.8,192879.0,68.4272,68.4557,68.2276,68.2561,192879.0
2023-11-03 09:30:00,72.5,72.96,72.01,72.9,27895.0,68.9216,69.3588,68.4557,69.3018,27895.0
2023-11-03 09:35:00,72.91,73.4,72.91,73.03,33704.0,69.3113,69.7771,69.3113,69.4254,33704.0
2023-11-03 09:40:00,73.03,73.35,72.99,73.33,21792.0,69.4254,69.7296,69.3874,69.7106,21792.0
2023-11-03 09:45:00,73.3,73.66,73.3,73.51,38664.0,69.6821,70.0243,69.6821,69.8817,38664.0
2023-11-03 09:50:00,73.51,73.82,73.46,73.78,23505.0,69.8817,70.1764,69.8342,70.1384,23505.0
2023-11-03 09:55:00,73.78,73.78,73.59,73.66,12244.0,70.1384,70.1384,69.9578,70.0243,12244.0
2023-11-03 10:00:00,73.64,73.71,73.5,73.51,11214.0,70.0053,70.0718,69.8722,69.8817,11214.0
2023-11-03 10:05:00,73.49,73.64,73.44,73.55,29145.0,69.8627,70.0053,69.8152,69.9197,29145.0
2023-11-03 10:10:00,73.59,73.59,73.5,73.52,26745.0,69.9578,69.9578,69.8722,69.8912,26745.0
2023-11-03 10:15:00,73.52,73.56,73.36,73.42,18862.0,69.8912,69.9292,69.7391,69.7961,18862.0
2023-11-03 10:20:00,73.37,73.41,73.22,73.28,7829.0,69.7486,69.7866,69.606,69.6631,7829.0
2023-11-03 10:25:00,73.28,73.32,73.1,73.14,11026.0,69.6631,69.7011,69.4919,69.53,11026.0
2023-11-03 10:30:00,73.14,73.16,72.88,72.99,16938.0,69.53,69.549,69.2828,69.3874,16938.0
2023-11-03 10:35:00,72.98,72.98,72.74,72.76,22484.0,69.3779,69.3779,69.1497,69.1687,22484.0
2023-11-03 10:40:00,72.76,72.86,72.73,72.85,21839.0,69.1687,69.2638,69.1402,69.2543,21839.0
2023-11-03 10:45:00,72.84,72.99,72.84,72.97,20014.0,69.2448,69.3874,69.2448,69.3684,20014.0
2023-11-03 10:50:00,72.97,72.98,72.86,72.88,16465.0,69.3684,69.3779,69.2638,69.2828,16465.0
2023-11-03 10:55:00,72.88,73.02,72.88,72.98,10348.0,69.2828,69.4159,69.2828,69.3779,10348.0
2023-11-03 11:00:00,72.98,73.05,72.92,72.92,15165.0,69.3779,69.4444,69.3208,69.3208,15165.0
2023-11-03 11:05:00,72.92,72.98,72.9,72.93,16068.0,69.3208,69.3779,69.3018,69.3303,16068.0
2023-11-03 11:10:00,72.92,72.96,72.89,72.91,6560.0,69.3208,69.3588,69.2923,69.3113,6560.0
2023-11-03 11:15:00,72.93,72.99,72.93,72.93,19444.0,69.3303,69.3874,69.3303,69.3303,19444.0
2023-11-03 11:20:00,72.95,73.15,72.93,73.13,12763.0,69.3493,69.5395,69.3303,69.5205,12763.0
2023-11-03 11:25:00,73.12,73.19,73.1,73.11,8558.0,69.511,69.5775,69.4919,69.5014,8558.0
2023-11-03 11:30:00,73.12,73.13,72.99,73.05,7400.0,69.511,69.5205,69.3874,69.4444,7400.0
2023-11-03 11:35:00,73.09,73.09,72.98,73.0,10598.0,69.4824,69.4824,69.3779,69.3969,10598.0
2023-11-03 11:40:00,73.0,73.14,72.94,72.95,14324.0,69.3969,69.53,69.3398,69.3493,14324.0
2023-11-03 11:45:00,72.92,73.03,72.88,72.99,24036.0,69.3208,69.4254,69.2828,69.3874,24036.0
2023-11-03 11:50:00,72.98,73.09,72.68,72.7,13020.0,69.3779,69.4824,69.0927,69.1117,13020.0
2023-11-03 11:55:00,72.7,72.87,72.64,72.84,7233.0,69.1117,69.2733,69.0546,69.2448,7233.0
2023-11-03 12:00:00,72.81,72.95,72.69,72.75,16499.0,69.2163,69.3493,69.1022,69.1592,16499.0
2023-11-03 12:05:00,72.74,72.83,72.69,72.83,21633.0,69.1497,69.2353,69.1022,69.2353,21633.0
2023-11-03 12:10:00,72.84,72.87,72.74,72.84,12241.0,69.2448,69.2733,69.1497,69.2448,12241.0
2023-11-03 12:15:00,72.79,72.81,72.6,72.62,8957.0,69.1972,69.2163,69.0166,69.0356,8957.0
2023-11-03 12:20:00,72.63,72.82,72.63,72.78,3181.0,69.0451,69.2258,69.0451,69.1877,3181.0
2023-11-03 12:25:00,72.76,72.76,72.56,72.61,8445.0,69.1687,69.1687,68.9786,69.0261,8445.0
2023-11-03 12:30:00,72.62,72.71,72.58,72.59,12018.0,69.0356,69.1212,68.9976,69.0071,12018.0
2023-11-03 12:35:00,72.59,72.6,72.48,72.54,9296.0,69.0071,69.0166,68.9025,68.9596,9296.0
2023-11-03 12:40:00,72.54,72.57,72.46,72.49,5377.0,68.9596,68.9881,68.8835,68.912,5377.0
2023-11-03 12:45:00,72.48,72.59,72.45,72.48,6861.0,68.9025,69.0071,68.874,68.9025,6861.0
2023-11-03 12:50:00,72.47,72.48,72.42,72.46,15526.0,68.893,68.9025,68.8455,68.8835,15526.0
2023-11-03 12:55:00,72.48,72.58,72.48,72.53,20412.0,68.9025,68.9976,68.9025,68.9501,20412.0
2023-11-03 13:00:00,72.52,72.6,72.37,72.46,33320.0,68.9406,69.0166,68.798,68.8835,33320.0
2023-11-03 13:05:00,72.45,72.53,72.37,72.46,29152.0,68.874,68.9501,68.798,68.8835,29152.0
2023-11-03 13:10:00,72.48,72.51,72.41,72.45,13229.0,68.9025,68.9311,68.836,68.874,13229.0
2023-11-03 13:15:00,72.44,72.46,72.36,72.46,5645.0,68.8645,68.8835,68.7885,68.8835,5645.0
2023-11-03 13:20:00,72.47,72.48,72.33,72.35,4811.0,68.893,68.9025,68.7599,68.779,4811.0
2023-11-03 13:25:00,72.33,72.48,72.32,72.47,4957.0,68.7599,68.9025,68.7504,68.893,4957.0
2023-11-03 13:30:00,72.48,72.56,72.45,72.5,39722.0,68.9025,68.9786,68.874,68.9216,39722.0
2023-11-03 13:35:00,72.48,72.53,72.44,72.5,11723.0,68.9025,68.9501,68.8645,68.9216,11723.0
2023-11-03 13:40:00,72.51,72.51,72.44,72.49,10591.0,68.9311,68.9311,68.8645,68.912,10591.0
2023-11-03 13:45:00,72.48,72.51,72.36,72.48,16253.0,68.9025,68.9311,68.7885,68.9025,16253.0
2023-11-03 13:50:00,72.48,72.49,72.35,72.42,13807.0,68.9025,68.912,68.779,68.8455,13807.0
2023-11-03 13:55:00,72.42,72.48,72.4,72.4,13149.0,68.8455,68.9025,68.8265,68.8265,13149.0
2023-11-03 14:00:00,72.4,72.46,72.37,72.43,4016.0,68.8265,68.8835,68.798,68.855,4016.0
2023-11-03 14:05:00,72.44,72.46,72.35,72.45,13531.0,68.8645,68.8835,68.779,68.874,13531.0
2023-11-03 14:10:00,72.45,72.57,72.38,72.55,16071.0,68.874,68.9881,68.8075,68.9691,16071.0
2023-11-03 14:15:00,72.56,72.6,72.47,72.51,10526.0,68.9786,69.0166,68.893,68.9311,10526.0
2023-11-03 14:20:00,72.5,72.53,72.48,72.49,4785.0,68.9216,68.9501,68.9025,68.912,4785.0
2023-11-03 14:25:00,72.48,72.62,72.47,72.59,12741.0,68.9025,69.0356,68.893,69.0071,12741.0
2023-11-03 14:30:00,72.59,72.62,72.54,72.61,5652.0,69.0071,69.0356,68.9596,69.0261,5652.0
2023-11-03 14:35:00,72.63,72.7,72.6,72.69,12039.0,69.0451,69.1117,69.0166,69.1022,12039.0
2023-11-03 14:40:00,72.69,72.71,72.61,72.63,10604.0,69.1022,69.1212,69.0261,69.0451,10604.0
2023-11-03 14:45:00,72.63,72.64,72.54,72.58,8801.0,69.0451,69.0546,68.9596,68.9976,8801.0
2023-11-03 14:50:00,72.56,72.57,72.44,72.47,28023.0,68.9786,68.9881,68.8645,68.893,28023.0
2023-11-03 14:55:00,72.49,72.57,72.45,72.54,14213.0,68.912,68.9881,68.874,68.9596,14213.0
2023-11-03 15:00:00,72.55,72.57,72.49,72.49,10284.0,68.9691,68.9881,68.912,68.912,10284.0
2023-11-03 15:05:00,72.51,72.59,72.46,72.47,15310.0,68.9311,69.0071,68.8835,68.893,15310.0
2023-11-03 15:10:00,72.5,72.65,72.48,72.65,14823.0,68.9216,69.0641,68.9025,69.0641,14823.0
2023-11-03 15:15:00,72.64,72.64,72.5,72.53,10658.0,69.0546,69.0546,68.9216,68.9501,10658.0
2023-11-03 15:20:00,72.51,72.59,72.5,72.57,11024.0,68.9311,69.0071,68.9216,68.9881,11024.0
2023-11-03 15:25:00,72.56,72.64,72.49,72.64,19505.0,68.9786,69.0546,68.912,69.0546,19505.0
2023-11-03 15:30:00,72.64,72.64,72.46,72.51,23130.0,69.0546,69.0546,68.8835,68.9311,23130.0
2023-11-03 15:35:00,72.52,72.54,72.41,72.46,21647.0,68.9406,68.9596,68.836,68.8835,21647.0
2023-11-03 15:40:00,72.47,72.47,72.31,72.32,28014.0,68.893,68.893,68.7409,68.7504,28014.0
2023-11-03 15:45:00,72.31,72.33,72.23,72.26,32893.0,68.7409,68.7599,68.6649,68.6934,32893.0
2023-11-03 15:50:00,72.25,72.36,72.2,72.23,55888.0,68.6839,68.7885,68.6364,68.6649,55888.0
2023-11-03 15:55:00,72.25,72.31,72.19,72.28,122461.0,68.6839,68.7409,68.6269,68.7124,122461.0
2023-11-06 09:30:00,71.9,72.33,71.8,72.23,23784.0,68.3512,68.7599,68.2561,68.6649,23784.0
2023-11-06 09:35:00,72.31,72.38,72.2,72.37,4910.0,68.7409,68.8075,68.6364,68.798,4910.0
2023-11-06 09:40:00,72.37,72.49,71.61,71.94,113880.0,68.798,68.912,68.0755,68.3892,113880.0
2023-11-06 09:45:00,71.87,71.9,71.51,71.57,74078.0,68.3226,68.3512,67.9804,68.0375,74078.0
2023-11-06 09:50:00,71.5,71.88,71.5,71.76,7022.0,67.9709,68.3322,67.9709,68.2181,7022.0
2023-11-06 09:55:00,71.79,71.79,71.5,71.76,25053.0,68.2466,68.2466,67.9709,68.2181,25053.0
2023-11-06 10:00:00,71.81,71.95,71.74,71.83,17011.0,68.2656,68.3987,68.1991,68.2846,17011.0
2023-11-06 10:05:00,71.89,72.1,71.85,71.95,12550.0,68.3417,68.5413,68.3036,68.3987,12550.0
2023-11-06 10:10:00,71.91,71.91,71.69,71.69,23014.0,68.3607,68.3607,68.1515,68.1515,23014.0
2023-11-06 10:15:00,71.64,71.82,71.59,71.72,10539.0,68.104,68.2751,68.0565,68.1801,10539.0
2023-11-06 10:20:00,71.7,71.73,71.55,71.57,14057.0,68.161,68.1896,68.0184,68.0375,14057.0
2023-11-06 10:25:00,71.56,71.62,71.49,71.55,17396.0,68.0279,68.085,67.9614,68.0184,17396.0
2023-11-06 10:30:00,71.58,71.74,71.56,71.57,17857.0,68.047,68.1991,68.0279,68.0375,17857.0
2023-11-06 10:35:00,71.56,71.59,71.48,71.58,17042.0,68.0279,68.0565,67.9519,68.047,17042.0
2023-11-06 10:40:00,71.57,71.66,71.52,71.52,19977.0,68.0375,68.123,67.9899,67.9899,19977.0
2023-11-06 10:45:00,71.52,71.58,71.47,71.48,18503.0,67.9899,68.047,67.9424,67.9519,18503.0
2023-11-06 10:50:00,71.48,71.6,71.42,71.45,23315.0,67.9519,68.066,67.8949,67.9234,23315.0
2023-11-06 10:55:00,71.46,71.55,71.45,71.48,8139.0,67.9329,68.0184,67.9234,67.9519,8139.0
2023-11-06 11:00:00,71.48,71.59,71.44,71.54,6996.0,67.9519,68.0565,67.9139,68.0089,6996.0
2023-11-06 11:05:00,71.54,71.61,71.47,71.47,14413.0,68.0089,68.0755,67.9424,67.9424,14413.0
2023-11-06 11:10:00,71.45,71.56,71.45,71.51,8337.0,67.9234,68.0279,67.9234,67.9804,8337.0
2023-11-06 11:15:00,71.53,71.54,71.46,71.53,8220.0,67.9994,68.0089,67.9329,67.9994,8220.0
2023-11-06 11:20:00,71.53,71.53,71.44,71.48,5987.0,67.9994,67.9994,67.9139,67.9519,5987.0
2023-11-06 11:25:00,71.46,71.57,71.41,71.52,6970.0,67.9329,68.0375,67.8854,67.9899,6970.0
2023-11-06 11:30:00,71.54,71.58,71.49,71.51,7191.0,68.0089,68.047,67.9614,67.9804,7191.0
2023-11-06 11:35:00,71.51,71.52,71.46,71.5,3661.0,67.9804,67.9899,67.9329,67.9709,3661.0
2023-11-06 11:40:00,71.51,71.57,71.43,71.51,5171.0,67.9804,68.0375,67.9044,67.9804,5171.0
2023-11-06 11:45:00,71.51,71.55,71.45,71.48,6340.0,67.9804,68.0184,67.9234,67.9519,6340.0
2023-11-06 11:50:00,71.47,71.48,71.42,71.44,3875.0,67.9424,67.9519,67.8949,67.9139,3875.0
2023-11-06 11:55:00,71.42,71.44,71.23,71.43,63332.0,67.8949,67.9139,67.7142,67.9044,63332.0
2023-11-06 12:00:00,71.43,71.49,71.28,71.33,17110.0,67.9044,67.9614,67.7618,67.8093,17110.0
2023-11-06 12:05:00,71.35,71.5,71.31,71.44,6115.0,67.8283,67.9709,67.7903,67.9139,6115.0
2023-11-06 12:10:00,71.42,71.42,71.27,71.4,13995.0,67.8949,67.8949,67.7523,67.8758,13995.0
2023-11-06 12:15:00,71.38,71.42,71.23,71.28,6092.0,67.8568,67.8949,67.7142,67.7618,6092.0
2023-11-06 12:20:00,71.28,71.3,71.1,71.1,5078.0,67.7618,67.7808,67.5907,67.5907,5078.0
2023-11-06 12:25:00,71.1,71.11,70.91,71.03,13530.0,67.5907,67.6002,67.41,67.5241,13530.0
2023-11-06 12:30:00,71.04,71.16,71.03,71.12,12642.0,67.5336,67.6477,67.5241,67.6097,12642.0
2023-11-06 12:35:00,71.14,71.16,71.01,71.09,7186.0,67.6287,67.6477,67.5051,67.5811,7186.0
2023-11-06 12:40:00,71.07,71.12,71.01,71.08,7609.0,67.5621,67.6097,67.5051,67.5716,7609.0
2023-11-06 12:45:00,71.08,71.08,70.91,70.91,8034.0,67.5716,67.5716,67.41,67.41,8034.0
2023-11-06 12:50:00,70.91,70.92,70.83,70.85,6604.0,67.41,67.4195,67.334,67.353,6604.0
2023-11-06 12:55:00,70.9,71.02,70.89,70.99,6646.0,67.4005,67.5146,67.391,67.4861,6646.0
2023-11-06 13:00:00,70.99,71.0,70.82,70.89,18807.0,67.4861,67.4956,67.3245,67.391,18807.0
2023-11-06 13:05:00,70.91,71.01,70.87,70.94,8536.0,67.41,67.5051,67.372,67.4386,8536.0
2023-11-06 13:10:00,70.92,70.94,70.71,70.75,13852.0,67.4195,67.4386,67.2199,67.2579,13852.0
2023-11-06 13:15:00,70.76,70.77,70.64,70.7,12987.0,67.2674,67.2769,67.1534,67.2104,12987.0
2023-11-06 13:20:00,70.7,70.7,70.57,70.66,17210.0,67.2104,67.2104,67.0868,67.1724,17210.0
2023-11-06 13:25:00,70.68,70.7,70.6,70.65,11926.0,67.1914,67.2104,67.1153,67.1629,11926.0
2023-11-06 13:30:00,70.64,70.75,70.58,70.63,17977.0,67.1534,67.2579,67.0963,67.1439,17977.0
2023-11-06 13:35:00,70.62,70.74,70.62,70.67,22753.0,67.1343,67.2484,67.1343,67.1819,22753.0
2023-11-06 13:40:00,70.69,70.73,70.63,70.65,17637.0,67.2009,67.2389,67.1439,67.1629,17637.0
2023-11-06 13:45:00,70.64,70.74,70.63,70.68,27331.0,67.1534,67.2484,67.1439,67.1914,27331.0
2023-11-06 13:50:00,70.72,70.84,70.7,70.81,7325.0,67.2294,67.3435,67.2104,67.315,7325.0
2023-11-06 13:55:00,70.87,71.02,70.83,71.0,5083.0,67.372,67.5146,67.334,67.4956,5083.0
2023-11-06 14:00:00,71.01,71.01,70.95,71.0,11398.0,67.5051,67.5051,67.4481,67.4956,11398.0
2023-11-06 14:05:00,71.0,71.03,70.82,70.9,9433.0,67.4956,67.5241,67.3245,67.4005,9433.0
2023-11-06 14:10:00,70.88,70.95,70.85,70.94,6757.0,67.3815,67.4481,67.353,67.4386,6757.0
2023-11-06 14:15:00,70.95,71.15,70.95,71.14,3649.0,67.4481,67.6382,67.4481,67.6287,3649.0
2023-11-06 14:20:00,71.15,71.16,71.01,71.03,6025.0,67.6382,67.6477,67.5051,67.5241,6025.0
2023-11-06 14:25:00,71.03,71.08,70.98,71.03,6813.0,67.5241,67.5716,67.4766,67.5241,6813.0
2023-11-06 14:30:00,71.05,71.09,71.03,71.04,6643.0,67.5431,67.5811,67.5241,67.5336,6643.0
2023-11-06 14:35:00,71.03,71.06,70.98,71.04,8725.0,67.5241,67.5526,67.4766,67.5336,8725.0
2023-11-06 14:40:00,71.03,71.14,71.01,71.14,3591.0,67.5241,67.6287,67.5051,67.6287,3591.0
2023-11-06 14:45:00,71.15,71.17,71.01,71.02,8341.0,67.6382,67.6572,67.5051,67.5146,8341.0
2023-11-06 14:50:00,71.02,71.03,70.96,70.99,4310.0,67.5146,67.5241,67.4576,67.4861,4310.0
2023-11-06 14:55:00,70.99,71.06,70.97,71.0,9073.0,67.4861,67.5526,67.4671,67.4956,9073.0
2023-11-06 15:00:00,71.03,71.07,70.99,71.01,12228.0,67.5241,67.5621,67.4861,67.5051,12228.0
2023-11-06 15:05:00,71.0,71.02,70.92,70.94,6897.0,67.4956,67.5146,67.4195,67.4386,6897.0
2023-11-06 15:10:00,70.95,71.01,70.92,70.96,6270.0,67.4481,67.5051,67.4195,67.4576,6270.0
2023-11-06 15:15:00,70.96,71.01,70.95,71.0,3301.0,67.4576,67.5051,67.4481,67.4956,3301.0
2023-11-06 15:20:00,70.99,70.99,70.9,70.98,10560.0,67.4861,67.4861,67.4005,67.4766,10560.0
2023-11-06 15:25:00,70.95,70.96,70.84,70.92,28617.0,67.4481,67.4576,67.3435,67.4195,28617.0
2023-11-06 15:30:00,70.92,70.92,70.83,70.83,10605.0,67.4195,67.4195,67.334,67.334,10605.0
2023-11-06 15:35:00,70.8,70.86,70.77,70.84,7659.0,67.3055,67.3625,67.2769,67.3435,7659.0
2023-11-06 15:40:00,70.85,70.9,70.83,70.84,21027.0,67.353,67.4005,67.334,67.3435,21027.0
2023-11-06 15:45:00,70.84,70.85,70.77,70.85,29594.0,67.3435,67.353,67.2769,67.353,29594.0
2023-11-06 15:50:00,70.86,71.06,70.84,70.95,40301.0,67.3625,67.5526,67.3435,67.4481,40301.0
2023-11-06 15:55:00,70.97,71.13,70.94,71.13,116634.0,67.4671,67.6192,67.4386,67.6192,116634.0
2023-11-07 09:30:00,70.81,71.05,70.35,70.58,26029.0,67.315,67.5431,66.8777,67.0963,26029.0
2023-11-07 09:35:00,70.58,70.92,70.55,70.63,10173.0,67.0963,67.4195,67.0678,67.1439,10173.0
2023-11-07 09:40:00,70.64,70.7,70.56,70.6,8795.0,67.1534,67.2104,67.0773,67.1153,8795.0
2023-11-07 09:45:00,70.58,70.58,70.31,70.33,7578.0,67.0963,67.0963,66.8396,66.8587,7578.0
2023-11-07 09:50:00,70.35,70.7,70.35,70.56,13594.0,66.8777,67.2104,66.8777,67.0773,13594.0
2023-11-07 09:55:00,70.58,70.6,70.38,70.52,7984.0,67.0963,67.1153,66.9062,67.0393,7984.0
2023-11-07 10:00:00,70.52,70.72,70.51,70.72,10571.0,67.0393,67.2294,67.0298,67.2294,10571.0
2023-11-07 10:05:00,70.74,70.85,70.66,70.69,9259.0,67.2484,67.353,67.1724,67.2009,9259.0
2023-11-07 10:10:00,70.67,70.78,70.64,70.78,12934.0,67.1819,67.2864,67.1534,67.2864,12934.0
2023-11-07 10:15:00,70.8,70.86,70.71,70.71,39839.0,67.3055,67.3625,67.2199,67.2199,39839.0
2023-11-07 10:20:00,70.71,70.81,70.68,70.81,10978.0,67.2199,67.315,67.1914,67.315,10978.0
2023-11-07 10:25:00,70.8,70.95,70.8,70.85,11107.0,67.3055,67.4481,67.3055,67.353,11107.0
2023-11-07 10:30:00,70.87,70.99,70.82,70.99,11846.0,67.372,67.4861,67.3245,67.4861,11846.0
2023-11-07 10:35:00,70.99,71.08,70.89,71.06,11051.0,67.4861,67.5716,67.391,67.5526,11051.0
2023-11-07 10:40:00,71.04,71.05,70.91,70.91,10673.0,67.5336,67.5431,67.41,67.41,10673.0
2023-11-07 10:45:00,70.88,70.92,70.78,70.9,14228.0,67.3815,67.4195,67.2864,67.4005,14228.0
2023-11-07 10:50:00,70.89,70.99,70.8,70.83,9226.0,67.391,67.4861,67.3055,67.334,9226.0
2023-11-07 10:55:00,70.82,70.9,70.8,70.8,11096.0,67.3245,67.4005,67.3055,67.3055,11096.0
2023-11-07 11:00:00,70.81,70.81,70.72,70.73,8577.0,67.315,67.315,67.2294,67.2389,8577.0
2023-11-07 11:05:00,70.74,70.75,70.67,70.67,8848.0,67.2484,67.2579,67.1819,67.1819,8848.0
2023-11-07 11:10:00,70.67,70.69,70.56,70.62,7802.0,67.1819,67.2009,67.0773,67.1343,7802.0
2023-11-07 11:15:00,70.62,70.64,70.51,70.51,10499.0,67.1343,67.1534,67.0298,67.0298,10499.0
2023-11-07 11:20:00,70.51,70.56,70.48,70.51,10433.0,67.0298,67.0773,67.0013,67.0298,10433.0
2023-11-07 11:25:00,70.48,70.52,70.35,70.38,6535.0,67.0013,67.0393,66.8777,66.9062,6535.0
2023-11-07 11:30:00,70.39,70.61,70.38,70.57,9586.0,66.9157,67.1248,66.9062,67.0868,9586.0
2023-11-07 11:35:00,70.58,70.62,70.55,70.6,6105.0,67.0963,67.1343,67.0678,67.1153,6105.0
2023-11-07 11:40:00,70.59,70.62,70.58,70.61,6779.0,67.1058,67.1343,67.0963,67.1248,6779.0
2023-11-07 11:45:00,70.62,70.71,70.51,70.51,9504.0,67.1343,67.2199,67.0298,67.0298,9504.0
2023-11-07 11:50:00,70.51,70.52,70.45,70.48,6871.0,67.0298,67.0393,66.9727,67.0013,6871.0
2023-11-07 11:55:00,70.48,70.56,70.42,70.49,9524.0,67.0013,67.0773,66.9442,67.0108,9524.0
2023-11-07 12:00:00,70.42,70.43,70.35,70.42,8476.0,66.9442,66.9537,66.8777,66.9442,8476.0
2023-11-07 12:05:00,70.4,70.5,70.37,70.41,6521.0,66.9252,67.0203,66.8967,66.9347,6521.0
2023-11-07 12:10:00,70.39,70.51,70.39,70.51,6951.0,66.9157,67.0298,66.9157,67.0298,6951.0
2023-11-07 12:15:00,70.51,70.56,70.47,70.48,9209.0,67.0298,67.0773,66.9917,67.0013,9209.0
2023-11-07 12:20:00,70.49,70.5,70.45,70.45,4985.0,67.0108,67.0203,66.9727,66.9727,4985.0
2023-11-07 12:25:00,70.47,70.5,70.41,70.42,7213.0,66.9917,67.0203,66.9347,66.9442,7213.0
2023-11-07 12:30:00,70.4,70.53,70.34,70.47,7615.0,66.9252,67.0488,66.8682,66.9917,7615.0
2023-11-07 12:35:00,70.48,70.54,70.43,70.53,10496.0,67.0013,67.0583,66.9537,67.0488,10496.0
2023-11-07 12:40:00,70.54,70.57,70.49,70.55,6897.0,67.0583,67.0868,67.0108,67.0678,6897.0
2023-11-07 12:45:00,70.53,70.63,70.47,70.47,7100.0,67.0488,67.1439,66.9917,66.9917,7100.0
2023-11-07 12:50:00,70.47,70.64,70.44,70.64,12281.0,66.9917,67.1534,66.9632,67.1534,12281.0
2023-11-07 12:55:00,70.63,70.73,70.61,70.73,11880.0,67.1439,67.2389,67.1248,67.2389,11880.0
2023-11-07 13:00:00,70.73,70.82,70.69,70.74,14038.0,67.2389,67.3245,67.2009,67.2484,14038.0
2023-11-07 13:05:00,70.73,70.8,70.71,70.8,9460.0,67.2389,67.3055,67.2199,67.3055,9460.0
2023-11-07 13:10:00,70.8,70.89,70.79,70.89,15221.0,67.3055,67.391,67.296,67.391,15221.0
2023-11-07 13:15:00,70.88,71.02,70.87,71.02,13156.0,67.3815,67.5146,67.372,67.5146,13156.0
2023-11-07 13:20:00,71.02,71.18,71.0,71.17,32085.0,67.5146,67.6667,67.4956,67.6572,32085.0
2023-11-07 13:25:00,71.18,71.19,71.13,71.16,22328.0,67.6667,67.6762,67.6192,67.6477,22328.0
2023-11-07 13:30:00,71.16,71.25,71.07,71.08,16083.0,67.6477,67.7332,67.5621,67.5716,16083.0
2023-11-07 13:35:00,71.08,71.18,71.02,71.18,15494.0,67.5716,67.6667,67.5146,67.6667,15494.0
2023-11-07 13:40:00,71.18,71.19,71.05,71.05,16714.0,67.6667,67.6762,67.5431,67.5431,16714.0
2023-11-07 13:45:00,71.04,71.1,71.03,71.06,6869.0,67.5336,67.5907,67.5241,67.5526,6869.0
2023-11-07 13:50:00,71.05,71.09,71.02,71.08,7285.0,67.5431,67.5811,67.5146,67.5716,7285.0
2023-11-07 13:55:00,71.07,71.09,70.92,70.97,10387.0,67.5621,67.5811,67.4195,67.4671,10387.0
2023-11-07 14:00:00,70.98,71.03,70.95,71.01,7427.0,67.4766,67.5241,67.4481,67.5051,7427.0
2023-11-07 14:05:00,71.02,71.06,70.95,71.06,9780.0,67.5146,67.5526,67.4481,67.5526,9780.0
2023-11-07 14:10:00,71.09,71.15,71.08,71.08,4532.0,67.5811,67.6382,67.5716,67.5716,4532.0
2023-11-07 14:15:00,71.06,71.12,71.05,71.08,8602.0,67.5526,67.6097,67.5431,67.5716,8602.0
2023-11-07 14:20:00,71.07,71.09,71.04,71.09,9488.0,67.5621,67.5811,67.5336,67.5811,9488.0
2023-11-07 14:25:00,71.07,71.08,71.01,71.03,7433.0,67.5621,67.5716,67.5051,67.5241,7433.0
2023-11-07 14:30:00,71.04,71.07,70.97,71.04,12905.0,67.5336,67.5621,67.4671,67.5336,12905.0
2023-11-07 14:35:00,71.05,71.06,70.94,70.95,9955.0,67.5431,67.5526,67.4386,67.4481,9955.0
2023-11-07 14:40:00,70.97,70.99,70.92,70.92,7852.0,67.4671,67.4861,67.4195,67.4195,7852.0
2023-11-07 14:45:00,70.93,70.94,70.89,70.92,12071.0,67.429,67.4386,67.391,67.4195,12071.0
2023-11-07 14:50:00,70.92,70.94,70.92,70.93,6057.0,67.4195,67.4386,67.4195,67.429,6057.0
2023-11-07 14:55:00,70.93,70.98,70.89,70.96,10695.0,67.429,67.4766,67.391,67.4576,10695.0
2023-11-07 15:00:00,70.94,71.08,70.94,71.08,14846.0,67.4386,67.5716,67.4386,67.5716,14846.0
2023-11-07 15:05:00,71.09,71.15,71.08,71.09,14352.0,67.5811,67.6382,67.5716,67.5811,14352.0
2023-11-07 15:10:00,71.09,71.13,71.03,71.1,16949.0,67.5811,67.6192,67.5241,67.5907,16949.0
2023-11-07 15:15:00,71.11,71.21,71.11,71.21,11098.0,67.6002,67.6952,67.6002,67.6952,11098.0
2023-11-07 15:20:00,71.18,71.23,71.15,71.19,11914.0,67.6667,67.7142,67.6382,67.6762,11914.0
2023-11-07 15:25:00,71.18,71.18,71.09,71.09,13982.0,67.6667,67.6667,67.5811,67.5811,13982.0
2023-11-07 15:30:00,71.08,71.1,71.04,71.04,14878.0,67.5716,67.5907,67.5336,67.5336,14878.0
2023-11-07 15:35:00,71.04,71.12,71.03,71.11,30329.0,67.5336,67.6097,67.5241,67.6002,30329.0
2023-11-07 15:40:00,71.11,71.17,71.06,71.08,33826.0,67.6002,67.6572,67.5526,67.5716,33826.0
2023-11-07 15:45:00,71.08,71.1,70.96,70.99,52741.0,67.5716,67.5907,67.4576,67.4861,52741.0
2023-11-07 15:50:00,70.99,71.01,70.8,70.84,55508.0,67.4861,67.5051,67.3055,67.3435,55508.0
2023-11-07 15:55:00,70.85,70.88,70.8,70.84,117349.0,67.353,67.3815,67.3055,67.3435,117349.0
2023-11-08 09:30:00,71.01,71.46,70.73,71.24,18251.0,67.5051,67.9329,67.2389,67.7237,18251.0
2023-11-08 09:35:00,71.2,71.21,70.81,71.09,4858.0,67.6857,67.6952,67.315,67.5811,4858.0
2023-11-08 09:40:00,70.96,71.18,70.89,71.15,9924.0,67.4576,67.6667,67.391,67.6382,9924.0
2023-11-08 09:45:00,71.18,71.79,71.18,71.34,64192.0,67.6667,68.2466,67.6667,67.8188,64192.0
2023-11-08 09:50:00,71.33,71.35,71.09,71.11,10115.0,67.8093,67.8283,67.5811,67.6002,10115.0
2023-11-08 09:55:00,71.15,71.24,71.1,71.23,4094.0,67.6382,67.7237,67.5907,67.7142,4094.0
2023-11-08 10:00:00,71.19,71.24,70.95,70.95,2932.0,67.6762,67.7237,67.4481,67.4481,2932.0
2023-11-08 10:05:00,70.88,71.01,70.88,71.0,7349.0,67.3815,67.5051,67.3815,67.4956,7349.0
2023-11-08 10:10:00,70.97,71.0,70.89,70.95,4788.0,67.4671,67.4956,67.391,67.4481,4788.0
2023-11-08 10:15:00,70.93,70.94,70.87,70.94,7875.0,67.429,67.4386,67.372,67.4386,7875.0
2023-11-08 10:20:00,70.93,70.96,70.88,70.88,3598.0,67.429,67.4576,67.3815,67.3815,3598.0
2023-11-08 10:25:00,70.87,70.9,70.79,70.83,6756.0,67.372,67.4005,67.296,67.334,6756.0
2023-11-08 10:30:00,70.82,70.89,70.77,70.89,8557.0,67.3245,67.391,67.2769,67.391,8557.0
2023-11-08 10:35:00,70.86,70.9,70.8,70.8,6108.0,67.3625,67.4005,67.3055,67.3055,6108.0
2023-11-08 10:40:00,70.8,70.89,70.75,70.84,10120.0,67.3055,67.391,67.2579,67.3435,10120.0
2023-11-08 10:45:00,70.84,71.06,70.83,70.87,14204.0,67.3435,67.5526,67.334,67.372,14204.0
2023-11-08 10:50:00,70.82,70.84,70.71,70.72,4107.0,67.3245,67.3435,67.2199,67.2294,4107.0
2023-11-08 10:55:00,70.72,70.76,70.69,70.69,4809.0,67.2294,67.2674,67.2009,67.2009,4809.0
2023-11-08 11:00:00,70.69,70.83,70.64,70.83,5635.0,67.2009,67.334,67.1534,67.334,5635.0
2023-11-08 11:05:00,70.84,70.85,70.75,70.76,3219.0,67.3435,67.353,67.2579,67.2674,3219.0
2023-11-08 11:10:00,70.77,70.85,70.77,70.8,1992.0,67.2769,67.353,67.2769,67.3055,1992.0
2023-11-08 11:15:00,70.82,70.9,70.8,70.88,4106.0,67.3245,67.4005,67.3055,67.3815,4106.0
2023-11-08 11:20:00,70.85,70.85,70.75,70.76,4600.0,67.353,67.353,67.2579,67.2674,4600.0
2023-11-08 11:25:00,70.74,70.78,70.7,70.7,3767.0,67.2484,67.2864,67.2104,67.2104,3767.0
2023-11-08 11:30:00,70.7,70.85,70.67,70.85,11575.0,67.2104,67.353,67.1819,67.353,11575.0
2023-11-08 11:35:00,70.89,70.93,70.77,70.77,5407.0,67.391,67.429,67.2769,67.2769,5407.0
2023-11-08 11:40:00,70.78,70.86,70.76,70.81,3580.0,67.2864,67.3625,67.2674,67.315,3580.0
2023-11-08 11:45:00,70.79,70.87,70.78,70.81,4885.0,67.296,67.372,67.2864,67.315,4885.0
2023-11-08 11:50:00,70.78,70.78,70.71,70.71,2975.0,67.2864,67.2864,67.2199,67.2199,2975.0
2023-11-08 11:55:00,70.71,70.71,70.54,70.57,8313.0,67.2199,67.2199,67.0583,67.0868,8313.0
2023-11-08 12:00:00,70.57,70.57,70.45,70.57,4309.0,67.0868,67.0868,66.9727,67.0868,4309.0
2023-11-08 12:05:00,70.51,70.54,70.41,70.42,3821.0,67.0298,67.0583,66.9347,66.9442,3821.0
2023-11-08 12:10:00,70.44,70.48,70.43,70.45,3412.0,66.9632,67.0013,66.9537,66.9727,3412.0
2023-11-08 12:15:00,70.45,70.5,70.45,70.5,5594.0,66.9727,67.0203,66.9727,67.0203,5594.0
2023-11-08 12:20:00,70.48,70.55,70.47,70.54,2876.0,67.0013,67.0678,66.9917,67.0583,2876.0
2023-11-08 12:25:00,70.52,70.54,70.47,70.51,5939.0,67.0393,67.0583,66.9917,67.0298,5939.0
2023-11-08 12:30:00,70.5,70.5,70.45,70.48,2827.0,67.0203,67.0203,66.9727,67.0013,2827.0
2023-11-08 12:35:00,70.48,70.54,70.47,70.52,2710.0,67.0013,67.0583,66.9917,67.0393,2710.0
2023-11-08 12:40:00,70.53,70.56,70.51,70.56,3258.0,67.0488,67.0773,67.0298,67.0773,3258.0
2023-11-08 12:45:00,70.55,70.67,70.5,70.67,5882.0,67.0678,67.1819,67.0203,67.1819,5882.0
2023-11-08 12:50:00,70.68,70.79,70.66,70.79,11882.0,67.1914,67.296,67.1724,67.296,11882.0
2023-11-08 12:55:00,70.77,70.89,70.75,70.88,5071.0,67.2769,67.391,67.2579,67.3815,5071.0
2023-11-08 13:00:00,70.86,70.97,70.85,70.94,6648.0,67.3625,67.4671,67.353,67.4386,6648.0
2023-11-08 13:05:00,70.92,71.04,70.92,71.03,4294.0,67.4195,67.5336,67.4195,67.5241,4294.0
2023-11-08 13:10:00,71.03,71.06,70.98,71.03,8026.0,67.5241,67.5526,67.4766,67.5241,8026.0
2023-11-08 13:15:00,71.03,71.12,70.99,71.07,5414.0,67.5241,67.6097,67.4861,67.5621,5414.0
2023-11-08 13:20:00,71.06,71.16,71.02,71.16,8657.0,67.5526,67.6477,67.5146,67.6477,8657.0
2023-11-08 13:25:00,71.16,71.24,71.11,71.24,5169.0,67.6477,67.7237,67.6002,67.7237,5169.0
2023-11-08 13:30:00,71.21,71.25,71.14,71.14,6260.0,67.6952,67.7332,67.6287,67.6287,6260.0
2023-11-08 13:35:00,71.15,71.25,71.14,71.25,8257.0,67.6382,67.7332,67.6287,67.7332,8257.0
2023-11-08 13:40:00,71.24,71.26,71.17,71.19,5234.0,67.7237,67.7428,67.6572,67.6762,5234.0
2023-11-08 13:45:00,71.21,71.35,71.21,71.35,12103.0,67.6952,67.8283,67.6952,67.8283,12103.0
2023-11-08 13:50:00,71.35,71.42,71.32,71.42,12220.0,67.8283,67.8949,67.7998,67.8949,12220.0
2023-11-08 13:55:00,71.43,71.49,71.43,71.46,15245.0,67.9044,67.9614,67.9044,67.9329,15245.0
2023-11-08 14:00:00,71.46,71.63,71.45,71.59,27957.0,67.9329,68.0945,67.9234,68.0565,27957.0
2023-11-08 14:05:00,71.59,71.63,71.57,71.58,14027.0,68.0565,68.0945,68.0375,68.047,14027.0
2023-11-08 14:10:00,71.56,71.57,71.46,71.5,39610.0,68.0279,68.0375,67.9329,67.9709,39610.0
2023-11-08 14:15:00,71.48,71.49,71.36,71.38,3979.0,67.9519,67.9614,67.8378,67.8568,3979.0
2023-11-08 14:20:00,71.38,71.39,71.3,71.31,2948.0,67.8568,67.8663,67.7808,67.7903,2948.0
2023-11-08 14:25:00,71.31,71.46,71.31,71.41,10779.0,67.7903,67.9329,67.7903,67.8854,10779.0
2023-11-08 14:30:00,71.41,71.48,71.4,71.41,5961.0,67.8854,67.9519,67.8758,67.8854,5961.0
2023-11-08 14:35:00,71.43,71.49,71.43,71.49,5260.0,67.9044,67.9614,67.9044,67.9614,5260.0
2023-11-08 14:40:00,71.49,71.54,71.46,71.54,5295.0,67.9614,68.0089,67.9329,68.0089,5295.0
2023-11-08 14:45:00,71.54,71.57,71.54,71.56,22472.0,68.0089,68.0375,68.0089,68.0279,22472.0
2023-11-08 14:50:00,71.55,71.56,71.48,71.54,35890.0,68.0184,68.0279,67.9519,68.0089,35890.0
2023-11-08 14:55:00,71.55,71.56,71.49,71.53,4783.0,68.0184,68.0279,67.9614,67.9994,4783.0
2023-11-08 15:00:00,71.52,71.54,71.48,71.53,9443.0,67.9899,68.0089,67.9519,67.9994,9443.0
2023-11-08 15:05:00,71.53,71.55,71.41,71.42,8989.0,67.9994,68.0184,67.8854,67.8949,8989.0
2023-11-08 15:10:00,71.43,71.46,71.4,71.46,4108.0,67.9044,67.9329,67.8758,67.9329,4108.0
2023-11-08 15:15:00,71.46,71.56,71.46,71.53,11334.0,67.9329,68.0279,67.9329,67.9994,11334.0
2023-11-08 15:20:00,71.52,71.61,71.52,71.61,11698.0,67.9899,68.0755,67.9899,68.0755,11698.0
2023-11-08 15:25:00,71.61,71.66,71.6,71.63,10068.0,68.0755,68.123,68.066,68.0945,10068.0
2023-11-08 15:30:00,71.63,71.65,71.62,71.65,19252.0,68.0945,68.1135,68.085,68.1135,19252.0
2023-11-08 15:35:00,71.66,71.84,71.65,71.84,27912.0,68.123,68.2941,68.1135,68.2941,27912.0
2023-11-08 15:40:00,71.84,71.84,71.78,71.83,49851.0,68.2941,68.2941,68.2371,68.2846,49851.0
2023-11-08 15:45:00,71.83,71.89,71.65,71.65,31293.0,68.2846,68.3417,68.1135,68.1135,31293.0
2023-11-08 15:50:00,71.69,71.89,71.63,71.85,41824.0,68.1515,68.3417,68.0945,68.3036,41824.0
2023-11-08 15:55:00,71.85,71.93,71.79,71.86,114313.0,68.3036,68.3797,68.2466,68.3131,114313.0
2023-11-09 09:30:00,71.87,72.08,71.71,72.0,21999.0,68.3226,68.5223,68.1705,68.4462,21999.0
2023-11-09 09:35:00,71.98,72.23,71.74,71.91,12018.0,68.4272,68.6649,68.1991,68.3607,12018.0
2023-11-09 09:40:00,71.89,72.06,71.85,72.03,6033.0,68.3417,68.5033,68.3036,68.4748,6033.0
2023-11-09 09:45:00,71.98,71.99,71.7,71.7,19514.0,68.4272,68.4367,68.161,68.161,19514.0
2023-11-09 09:50:00,71.73,71.97,71.61,71.82,11902.0,68.1896,68.4177,68.0755,68.2751,11902.0
2023-11-09 09:55:00,71.82,72.06,71.82,72.03,11218.0,68.2751,68.5033,68.2751,68.4748,11218.0
2023-11-09 10:00:00,71.98,72.09,71.9,72.08,6963.0,68.4272,68.5318,68.3512,68.5223,6963.0
2023-11-09 10:05:00,72.09,72.33,72.07,72.29,8243.0,68.5318,68.7599,68.5128,68.7219,8243.0
2023-11-09 10:10:00,72.32,72.37,72.16,72.25,6441.0,68.7504,68.798,68.5983,68.6839,6441.0
2023-11-09 10:15:00,72.24,72.36,72.2,72.2,5772.0,68.6744,68.7885,68.6364,68.6364,5772.0
2023-11-09 10:20:00,72.17,72.35,71.94,71.99,57791.0,68.6078,68.779,68.3892,68.4367,57791.0
2023-11-09 10:25:00,71.97,72.06,71.91,71.91,10511.0,68.4177,68.5033,68.3607,68.3607,10511.0
2023-11-09 10:30:00,71.9,71.96,71.77,71.84,15233.0,68.3512,68.4082,68.2276,68.2941,15233.0
2023-11-09 10:35:00,71.82,72.03,71.77,71.97,142419.0,68.2751,68.4748,68.2276,68.4177,142419.0
2023-11-09 10:40:00,71.95,72.06,71.91,71.99,20744.0,68.3987,68.5033,68.3607,68.4367,20744.0
2023-11-09 10:45:00,72.0,72.22,71.98,72.16,11350.0,68.4462,68.6554,68.4272,68.5983,11350.0
2023-11-09 10:50:00,72.17,72.28,72.08,72.28,17057.0,68.6078,68.7124,68.5223,68.7124,17057.0
2023-11-09 10:55:00,72.28,72.39,72.24,72.26,15946.0,68.7124,68.817,68.6744,68.6934,15946.0
2023-11-09 11:00:00,72.26,72.3,72.21,72.3,13854.0,68.6934,68.7314,68.6459,68.7314,13854.0
2023-11-09 11:05:00,72.31,72.63,72.31,72.63,13909.0,68.7409,69.0451,68.7409,69.0451,13909.0
2023-11-09 11:10:00,72.64,72.64,72.45,72.49,10485.0,69.0546,69.0546,68.874,68.912,10485.0
2023-11-09 11:15:00,72.51,72.62,72.51,72.54,6349.0,68.9311,69.0356,68.9311,68.9596,6349.0
2023-11-09 11:20:00,72.52,72.54,72.41,72.53,12217.0,68.9406,68.9596,68.836,68.9501,12217.0
2023-11-09 11:25:00,72.53,72.57,72.4,72.41,26699.0,68.9501,68.9881,68.8265,68.836,26699.0
2023-11-09 11:30:00,72.38,72.62,72.36,72.62,17892.0,68.8075,69.0356,68.7885,69.0356,17892.0
2023-11-09 11:35:00,72.64,72.85,72.59,72.71,17717.0,69.0546,69.2543,69.0071,69.1212,17717.0
2023-11-09 11:40:00,72.7,72.7,72.58,72.64,4802.0,69.1117,69.1117,68.9976,69.0546,4802.0
2023-11-09 11:45:00,72.67,72.77,72.65,72.73,8820.0,69.0832,69.1782,69.0641,69.1402,8820.0
2023-11-09 11:50:00,72.73,72.93,72.67,72.84,22913.0,69.1402,69.3303,69.0832,69.2448,22913.0
2023-11-09 11:55:00,72.83,72.88,72.74,72.85,18959.0,69.2353,69.2828,69.1497,69.2543,18959.0
2023-11-09 12:00:00,72.8,72.92,72.8,72.92,11509.0,69.2067,69.3208,69.2067,69.3208,11509.0
2023-11-09 12:05:00,72.9,73.01,72.89,72.97,20678.0,69.3018,69.4064,69.2923,69.3684,20678.0
2023-11-09 12:10:00,72.98,72.98,72.82,72.88,5867.0,69.3779,69.3779,69.2258,69.2828,5867.0
2023-11-09 12:15:00,72.89,72.91,72.79,72.87,5172.0,69.2923,69.3113,69.1972,69.2733,5172.0
2023-11-09 12:20:00,72.9,72.92,72.86,72.92,3603.0,69.3018,69.3208,69.2638,69.3208,3603.0
2023-11-09 12:25:00,72.91,72.91,72.75,72.8,5521.0,69.3113,69.3113,69.1592,69.2067,5521.0
2023-11-09 12:30:00,72.8,72.83,72.75,72.81,5076.0,69.2067,69.2353,69.1592,69.2163,5076.0
2023-11-09 12:35:00,72.81,72.89,72.81,72.83,5939.0,69.2163,69.2923,69.2163,69.2353,5939.0
2023-11-09 12:40:00,72.81,72.84,72.78,72.81,3895.0,69.2163,69.2448,69.1877,69.2163,3895.0
2023-11-09 12:45:00,72.84,73.04,72.83,73.04,7982.0,69.2448,69.4349,69.2353,69.4349,7982.0
2023-11-09 12:50:00,73.0,73.06,72.88,72.91,18232.0,69.3969,69.4539,69.2828,69.3113,18232.0
2023-11-09 12:55:00,72.9,72.94,72.84,72.92,3161.0,69.3018,69.3398,69.2448,69.3208,3161.0
2023-11-09 13:00:00,72.9,72.9,72.42,72.5,8616.0,69.3018,69.3018,68.8455,68.9216,8616.0
2023-11-09 13:05:00,72.51,72.6,72.37,72.39,42284.0,68.9311,69.0166,68.798,68.817,42284.0
2023-11-09 13:10:00,72.46,72.53,72.42,72.51,9001.0,68.8835,68.9501,68.8455,68.9311,9001.0
2023-11-09 13:15:00,72.48,72.48,72.35,72.38,15391.0,68.9025,68.9025,68.779,68.8075,15391.0
2023-11-09 13:20:00,72.43,72.58,72.4,72.58,5749.0,68.855,68.9976,68.8265,68.9976,5749.0
2023-11-09 13:25:00,72.57,72.61,72.49,72.57,26218.0,68.9881,69.0261,68.912,68.9881,26218.0
2023-11-09 13:30:00,72.59,72.68,72.49,72.67,15883.0,69.0071,69.0927,68.912,69.0832,15883.0
2023-11-09 13:35:00,72.67,72.73,72.61,72.63,10982.0,69.0832,69.1402,69.0261,69.0451,10982.0
2023-11-09 13:40:00,72.63,72.63,72.43,72.45,6770.0,69.0451,69.0451,68.855,68.874,6770.0
2023-11-09 13:45:00,72.48,72.51,72.34,72.37,6841.0,68.9025,68.9311,68.7694,68.798,6841.0
2023-11-09 13:50:00,72.39,72.39,72.19,72.19,5579.0,68.817,68.817,68.6269,68.6269,5579.0
2023-11-09 13:55:00,72.19,72.25,72.15,72.2,15928.0,68.6269,68.6839,68.5888,68.6364,15928.0
2023-11-09 14:00:00,72.18,72.2,72.0,72.02,11185.0,68.6173,68.6364,68.4462,68.4652,11185.0
2023-11-09 14:05:00,71.97,71.97,71.84,71.9,7796.0,68.4177,68.4177,68.2941,68.3512,7796.0
2023-11-09 14:10:00,71.87,71.91,71.85,71.88,3976.0,68.3226,68.3607,68.3036,68.3322,3976.0
2023-11-09 14:15:00,71.85,71.94,71.84,71.85,6504.0,68.3036,68.3892,68.2941,68.3036,6504.0
2023-11-09 14:20:00,71.88,72.12,71.88,72.1,6135.0,68.3322,68.5603,68.3322,68.5413,6135.0
2023-11-09 14:25:00,72.09,72.27,72.08,72.19,17279.0,68.5318,68.7029,68.5223,68.6269,17279.0
2023-11-09 14:30:00,72.17,72.28,72.1,72.11,54685.0,68.6078,68.7124,68.5413,68.5508,54685.0
2023-11-09 14:35:00,72.1,72.14,71.92,71.99,19656.0,68.5413,68.5793,68.3702,68.4367,19656.0
2023-11-09 14:40:00,71.99,71.99,71.82,71.91,10532.0,68.4367,68.4367,68.2751,68.3607,10532.0
2023-11-09 14:45:00,71.95,72.13,71.94,72.11,4748.0,68.3987,68.5698,68.3892,68.5508,4748.0
2023-11-09 14:50:00,72.09,72.1,72.0,72.02,4847.0,68.5318,68.5413,68.4462,68.4652,4847.0
2023-11-09 14:55:00,71.99,72.05,71.92,72.01,8554.0,68.4367,68.4938,68.3702,68.4557,8554.0
2023-11-09 15:00:00,72.0,72.06,71.9,72.04,38883.0,68.4462,68.5033,68.3512,68.4843,38883.0
2023-11-09 15:05:00,72.04,72.09,71.93,72.05,16574.0,68.4843,68.5318,68.3797,68.4938,16574.0
2023-11-09 15:10:00,72.09,72.2,72.08,72.2,7302.0,68.5318,68.6364,68.5223,68.6364,7302.0
2023-11-09 15:15:00,72.19,72.19,72.05,72.09,6629.0,68.6269,68.6269,68.4938,68.5318,6629.0
2023-11-09 15:20:00,72.09,72.09,71.95,72.02,6774.0,68.5318,68.5318,68.3987,68.4652,6774.0
2023-11-09 15:25:00,72.0,72.09,71.93,71.97,7518.0,68.4462,68.5318,68.3797,68.4177,7518.0
2023-11-09 15:30:00,71.97,72.01,71.83,71.86,19572.0,68.4177,68.4557,68.2846,68.3131,19572.0
2023-11-09 15:35:00,71.85,71.87,71.78,71.8,11911.0,68.3036,68.3226,68.2371,68.2561,11911.0
2023-11-09 15:40:00,71.75,71.93,71.75,71.82,12339.0,68.2086,68.3797,68.2086,68.2751,12339.0
2023-11-09 15:45:00,71.82,71.92,71.74,71.92,27417.0,68.2751,68.3702,68.1991,68.3702,27417.0
2023-11-09 15:50:00,71.92,72.04,71.92,71.94,41586.0,68.3702,68.4843,68.3702,68.3892,41586.0
2023-11-09 15:55:00,71.92,72.17,71.8,72.05,271993.0,68.3702,68.6078,68.2561,68.4938,271993.0
2023-11-10 09:30:00,72.56,72.56,71.99,72.09,14095.0,68.9786,68.9786,68.4367,68.5318,14095.0
2023-11-10 09:35:00,72.05,72.05,71.62,71.73,11135.0,68.4938,68.4938,68.085,68.1896,11135.0
2023-11-10 09:40:00,71.74,72.03,71.74,71.94,23384.0,68.1991,68.4748,68.1991,68.3892,23384.0
2023-11-10 09:45:00,72.0,72.0,71.88,71.88,12245.0,68.4462,68.4462,68.3322,68.3322,12245.0
2023-11-10 09:50:00,71.85,71.88,71.64,71.65,14010.0,68.3036,68.3322,68.104,68.1135,14010.0
2023-11-10 09:55:00,71.61,71.62,71.4,71.53,14432.0,68.0755,68.085,67.8758,67.9994,14432.0
2023-11-10 10:00:00,71.5,71.61,71.33,71.33,14691.0,67.9709,68.0755,67.8093,67.8093,14691.0
2023-11-10 10:05:00,71.29,71.43,71.22,71.27,8306.0,67.7713,67.9044,67.7047,67.7523,8306.0
2023-11-10 10:10:00,71.25,71.32,71.17,71.25,6867.0,67.7332,67.7998,67.6572,67.7332,6867.0
2023-11-10 10:15:00,71.26,71.33,71.16,71.21,7337.0,67.7428,67.8093,67.6477,67.6952,7337.0
2023-11-10 10:20:00,71.2,71.27,71.1,71.18,35747.0,67.6857,67.7523,67.5907,67.6667,35747.0
2023-11-10 10:25:00,71.19,71.23,71.07,71.15,49087.0,67.6762,67.7142,67.5621,67.6382,49087.0
2023-11-10 10:30:00,71.15,71.27,71.14,71.16,18406.0,67.6382,67.7523,67.6287,67.6477,18406.0
2023-11-10 10:35:00,71.17,71.33,71.16,71.3,22673.0,67.6572,67.8093,67.6477,67.7808,22673.0
2023-11-10 10:40:00,71.3,71.49,71.26,71.42,16663.0,67.7808,67.9614,67.7428,67.8949,16663.0
2023-11-10 10:45:00,71.37,71.59,71.31,71.46,30751.0,67.8473,68.0565,67.7903,67.9329,30751.0
2023-11-10 10:50:00,71.47,71.69,71.45,71.68,5132.0,67.9424,68.1515,67.9234,68.142,5132.0
2023-11-10 10:55:00,71.67,71.67,71.6,71.66,6782.0,68.1325,68.1325,68.066,68.123,6782.0
2023-11-10 11:00:00,71.69,71.78,71.67,71.75,4611.0,68.1515,68.2371,68.1325,68.2086,4611.0
2023-11-10 11:05:00,71.7,71.74,71.6,71.64,7255.0,68.161,68.1991,68.066,68.104,7255.0
2023-11-10 11:10:00,71.64,71.66,71.56,71.56,3756.0,68.104,68.123,68.0279,68.0279,3756.0
2023-11-10 11:15:00,71.57,71.73,71.57,71.65,19042.0,68.0375,68.1896,68.0375,68.1135,19042.0
2023-11-10 11:20:00,71.66,71.72,71.64,71.72,3901.0,68.123,68.1801,68.104,68.1801,3901.0
2023-11-10 11:25:00,71.71,71.73,71.65,71.68,4321.0,68.1705,68.1896,68.1135,68.142,4321.0
2023-11-10 11:30:00,71.71,71.72,71.62,71.62,2601.0,68.1705,68.1801,68.085,68.085,2601.0
2023-11-10 11:35:00,71.61,71.65,71.57,71.59,5717.0,68.0755,68.1135,68.0375,68.0565,5717.0
2023-11-10 11:40:00,71.58,71.64,71.55,71.55,3596.0,68.047,68.104,68.0184,68.0184,3596.0
2023-11-10 11:45:00,71.55,71.64,71.55,71.63,7144.0,68.0184,68.104,68.0184,68.0945,7144.0
2023-11-10 11:50:00,71.62,71.8,71.62,71.72,3748.0,68.085,68.2561,68.085,68.1801,3748.0
2023-11-10 11:55:00,71.71,71.72,71.6,71.6,14096.0,68.1705,68.1801,68.066,68.066,14096.0
2023-11-10 12:00:00,71.62,71.67,71.61,71.61,3174.0,68.085,68.1325,68.0755,68.0755,3174.0
2023-11-10 12:05:00,71.64,71.76,71.62,71.74,2197.0,68.104,68.2181,68.085,68.1991,2197.0
2023-11-10 12:10:00,71.74,71.76,71.69,71.76,1962.0,68.1991,68.2181,68.1515,68.2181,1962.0
2023-11-10 12:15:00,71.74,71.82,71.72,71.81,3907.0,68.1991,68.2751,68.1801,68.2656,3907.0
2023-11-10 12:20:00,71.82,71.85,71.82,71.82,2900.0,68.2751,68.3036,68.2751,68.2751,2900.0
2023-11-10 12:25:00,71.81,71.84,71.76,71.77,19857.0,68.2656,68.2941,68.2181,68.2276,19857.0
2023-11-10 12:30:00,71.76,71.9,71.76,71.9,19214.0,68.2181,68.3512,68.2181,68.3512,19214.0
2023-11-10 12:35:00,71.89,71.94,71.87,71.88,2900.0,68.3417,68.3892,68.3226,68.3322,2900.0
2023-11-10 12:40:00,71.9,71.93,71.87,71.88,5338.0,68.3512,68.3797,68.3226,68.3322,5338.0
2023-11-10 12:45:00,71.88,71.88,71.81,71.83,3672.0,68.3322,68.3322,68.2656,68.2846,3672.0
2023-11-10 12:50:00,71.83,71.97,71.83,71.94,18440.0,68.2846,68.4177,68.2846,68.3892,18440.0
2023-11-10 12:55:00,71.94,71.97,71.87,71.88,15978.0,68.3892,68.4177,68.3226,68.3322,15978.0
2023-11-10 13:00:00,71.85,71.95,71.75,71.89,90628.0,68.3036,68.3987,68.2086,68.3417,90628.0
2023-11-10 13:05:00,71.89,71.97,71.87,71.93,6500.0,68.3417,68.4177,68.3226,68.3797,6500.0
2023-11-10 13:10:00,71.91,71.91,71.85,71.85,3900.0,68.3607,68.3607,68.3036,68.3036,3900.0
2023-11-10 13:15:00,71.85,71.87,71.75,71.77,11591.0,68.3036,68.3226,68.2086,68.2276,11591.0
2023-11-10 13:20:00,71.77,71.85,71.77,71.84,6250.0,68.2276,68.3036,68.2276,68.2941,6250.0
2023-11-10 13:25:00,71.86,71.96,71.84,71.92,6348.0,68.3131,68.4082,68.2941,68.3702,6348.0
2023-11-10 13:30:00,71.91,72.07,71.9,72.06,34888.0,68.3607,68.5128,68.3512,68.5033,34888.0
2023-11-10 13:35:00,72.08,72.12,72.06,72.08,6672.0,68.5223,68.5603,68.5033,68.5223,6672.0
2023-11-10 13:40:00,72.08,72.21,72.08,72.16,7362.0,68.5223,68.6459,68.5223,68.5983,7362.0
2023-11-10 13:45:00,72.18,72.32,72.18,72.3,5070.0,68.6173,68.7504,68.6173,68.7314,5070.0
2023-11-10 13:50:00,72.31,72.35,72.3,72.31,3144.0,68.7409,68.779,68.7314,68.7409,3144.0
2023-11-10 13:55:00,72.27,72.41,72.26,72.41,7457.0,68.7029,68.836,68.6934,68.836,7457.0
2023-11-10 14:00:00,72.39,72.39,72.3,72.31,4300.0,68.817,68.817,68.7314,68.7409,4300.0
2023-11-10 14:05:00,72.32,72.43,72.32,72.43,6554.0,68.7504,68.855,68.7504,68.855,6554.0
2023-11-10 14:10:00,72.42,72.52,72.4,72.42,11460.0,68.8455,68.9406,68.8265,68.8455,11460.0
2023-11-10 14:15:00,72.4,72.45,72.37,72.37,9733.0,68.8265,68.874,68.798,68.798,9733.0
2023-11-10 14:20:00,72.37,72.42,72.36,72.4,6421.0,68.798,68.8455,68.7885,68.8265,6421.0
2023-11-10 14:25:00,72.4,72.42,72.35,72.35,4312.0,68.8265,68.8455,68.779,68.779,4312.0
2023-11-10 14:30:00,72.35,72.36,72.25,72.28,4610.0,68.779,68.7885,68.6839,68.7124,4610.0
2023-11-10 14:35:00,72.28,72.33,72.2,72.24,114671.0,68.7124,68.7599,68.6364,68.6744,114671.0
2023-11-10 14:40:00,72.23,72.3,72.23,72.28,21575.0,68.6649,68.7314,68.6649,68.7124,21575.0
2023-11-10 14:45:00,72.29,72.36,72.27,72.32,9553.0,68.7219,68.7885,68.7029,68.7504,9553.0
2023-11-10 14:50:00,72.36,72.43,72.2,72.2,23337.0,68.7885,68.855,68.6364,68.6364,23337.0
2023-11-10 14:55:00,72.2,72.21,72.11,72.11,7813.0,68.6364,68.6459,68.5508,68.5508,7813.0
2023-11-10 15:00:00,72.11,72.21,72.1,72.19,9828.0,68.5508,68.6459,68.5413,68.6269,9828.0
2023-11-10 15:05:00,72.16,72.16,72.06,72.09,7712.0,68.5983,68.5983,68.5033,68.5318,7712.0
2023-11-10 15:10:00,72.09,72.23,72.09,72.19,5903.0,68.5318,68.6649,68.5318,68.6269,5903.0
2023-11-10 15:15:00,72.19,72.25,72.14,72.25,6855.0,68.6269,68.6839,68.5793,68.6839,6855.0
2023-11-10 15:20:00,72.23,72.24,72.18,72.21,7420.0,68.6649,68.6744,68.6173,68.6459,7420.0
2023-11-10 15:25:00,72.2,72.24,72.12,72.14,12964.0,68.6364,68.6744,68.5603,68.5793,12964.0
2023-11-10 15:30:00,72.14,72.16,72.07,72.1,8815.0,68.5793,68.5983,68.5128,68.5413,8815.0
2023-11-10 15:35:00,72.09,72.1,72.01,72.03,16089.0,68.5318,68.5413,68.4557,68.4748,16089.0
2023-11-10 15:40:00,72.01,72.24,72.01,72.22,16941.0,68.4557,68.6744,68.4557,68.6554,16941.0
2023-11-10 15:45:00,72.22,72.22,72.14,72.19,23208.0,68.6554,68.6554,68.5793,68.6269,23208.0
2023-11-10 15:50:00,72.18,72.48,72.18,72.44,66995.0,68.6173,68.9025,68.6173,68.8645,66995.0
2023-11-10 15:55:00,72.46,72.5,72.37,72.4,82901.0,68.8835,68.9216,68.798,68.8265,82901.0
2023-11-13 09:30:00,72.36,72.36,71.91,71.98,10676.0,68.7885,68.7885,68.3607,68.4272,10676.0
2023-11-13 09:35:00,71.95,72.03,71.84,72.0,4993.0,68.3987,68.4748,68.2941,68.4462,4993.0
2023-11-13 09:40:00,72.05,72.14,71.95,72.1,5885.0,68.4938,68.5793,68.3987,68.5413,5885.0
2023-11-13 09:45:00,72.03,72.19,71.96,71.96,1822.0,68.4748,68.6269,68.4082,68.4082,1822.0
2023-11-13 09:50:00,71.97,72.08,71.88,72.04,19754.0,68.4177,68.5223,68.3322,68.4843,19754.0
2023-11-13 09:55:00,72.03,72.03,71.73,71.8,3200.0,68.4748,68.4748,68.1896,68.2561,3200.0
2023-11-13 10:00:00,71.78,71.9,71.67,71.73,9389.0,68.2371,68.3512,68.1325,68.1896,9389.0
2023-11-13 10:05:00,71.76,72.26,71.76,72.2,50640.0,68.2181,68.6934,68.2181,68.6364,50640.0
2023-11-13 10:10:00,72.24,72.47,72.09,72.45,4024.0,68.6744,68.893,68.5318,68.874,4024.0
2023-11-13 10:15:00,72.5,72.74,72.46,72.55,26072.0,68.9216,69.1497,68.8835,68.9691,26072.0
2023-11-13 10:20:00,72.49,72.73,72.49,72.68,8011.0,68.912,69.1402,68.912,69.0927,8011.0
2023-11-13 10:25:00,72.65,72.7,72.55,72.64,12942.0,69.0641,69.1117,68.9691,69.0546,12942.0
2023-11-13 10:30:00,72.66,72.7,72.44,72.48,14076.0,69.0737,69.1117,68.8645,68.9025,14076.0
2023-11-13 10:35:00,72.48,72.52,72.38,72.38,14625.0,68.9025,68.9406,68.8075,68.8075,14625.0
2023-11-13 10:40:00,72.36,72.36,72.18,72.18,16355.0,68.7885,68.7885,68.6173,68.6173,16355.0
2023-11-13 10:45:00,72.24,72.42,72.21,72.3,6564.0,68.6744,68.8455,68.6459,68.7314,6564.0
2023-11-13 10:50:00,72.3,72.53,72.3,72.51,6312.0,68.7314,68.9501,68.7314,68.9311,6312.0
2023-11-13 10:55:00,72.52,72.58,72.49,72.53,9342.0,68.9406,68.9976,68.912,68.9501,9342.0
2023-11-13 11:00:00,72.53,72.83,72.52,72.69,46503.0,68.9501,69.2353,68.9406,69.1022,46503.0
2023-11-13 11:05:00,72.7,72.81,72.69,72.74,18595.0,69.1117,69.2163,69.1022,69.1497,18595.0
2023-11-13 11:10:00,72.67,72.71,72.61,72.71,5641.0,69.0832,69.1212,69.0261,69.1212,5641.0
2023-11-13 11:15:00,72.72,72.75,72.55,72.55,6854.0,69.1307,69.1592,68.9691,68.9691,6854.0
2023-11-13 11:20:00,72.45,72.51,72.41,72.51,8622.0,68.874,68.9311,68.836,68.9311,8622.0
2023-11-13 11:25:00,72.53,72.54,72.45,72.45,2215.0,68.9501,68.9596,68.874,68.874,2215.0
2023-11-13 11:30:00,72.44,72.57,72.42,72.47,10016.0,68.8645,68.9881,68.8455,68.893,10016.0
2023-11-13 11:35:00,72.51,72.51,72.4,72.44,3204.0,68.9311,68.9311,68.8265,68.8645,3204.0
2023-11-13 11:40:00,72.44,72.53,72.44,72.52,5743.0,68.8645,68.9501,68.8645,68.9406,5743.0
2023-11-13 11:45:00,72.54,72.67,72.52,72.65,5746.0,68.9596,69.0832,68.9406,69.0641,5746.0
2023-11-13 11:50:00,72.67,72.68,72.62,72.67,6804.0,69.0832,69.0927,69.0356,69.0832,6804.0
2023-11-13 11:55:00,72.67,72.71,72.65,72.65,8978.0,69.0832,69.1212,69.0641,69.0641,8978.0
2023-11-13 12:00:00,72.66,72.67,72.54,72.57,8978.0,69.0737,69.0832,68.9596,68.9881,8978.0
2023-11-13 12:05:00,72.55,72.64,72.53,72.57,4638.0,68.9691,69.0546,68.9501,68.9881,4638.0
2023-11-13 12:10:00,72.58,72.62,72.52,72.6,4100.0,68.9976,69.0356,68.9406,69.0166,4100.0
2023-11-13 12:15:00,72.59,72.69,72.58,72.66,3211.0,69.0071,69.1022,68.9976,69.0737,3211.0
2023-11-13 12:20:00,72.65,72.73,72.65,72.73,5708.0,69.0641,69.1402,69.0641,69.1402,5708.0
2023-11-13 12:25:00,72.72,72.8,72.65,72.8,3352.0,69.1307,69.2067,69.0641,69.2067,3352.0
2023-11-13 12:30:00,72.77,72.84,72.6,72.67,16221.0,69.1782,69.2448,69.0166,69.0832,16221.0
2023-11-13 12:35:00,72.67,72.75,72.65,72.72,6550.0,69.0832,69.1592,69.0641,69.1307,6550.0
2023-11-13 12:40:00,72.71,72.75,72.66,72.75,3817.0,69.1212,69.1592,69.0737,69.1592,3817.0
2023-11-13 12:45:00,72.73,72.78,72.64,72.64,5190.0,69.1402,69.1877,69.0546,69.0546,5190.0
2023-11-13 12:50:00,72.64,72.67,72.59,72.6,7051.0,69.0546,69.0832,69.0071,69.0166,7051.0
2023-11-13 12:55:00,72.63,72.64,72.57,72.57,2307.0,69.0451,69.0546,68.9881,68.9881,2307.0
2023-11-13 13:00:00,72.57,72.57,72.37,72.37,7964.0,68.9881,68.9881,68.798,68.798,7964.0
2023-11-13 13:05:00,72.37,72.4,72.21,72.23,10328.0,68.798,68.8265,68.6459,68.6649,10328.0
2023-11-13 13:10:00,72.23,72.39,72.18,72.39,9956.0,68.6649,68.817,68.6173,68.817,9956.0
2023-11-13 13:15:00,72.33,72.48,72.33,72.41,3000.0,68.7599,68.9025,68.7599,68.836,3000.0
2023-11-13 13:20:00,72.4,72.41,72.23,72.33,3080.0,68.8265,68.836,68.6649,68.7599,3080.0
2023-11-13 13:25:00,72.35,72.36,72.25,72.28,7624.0,68.779,68.7885,68.6839,68.7124,7624.0
2023-11-13 13:30:00,72.26,72.26,72.15,72.15,6487.0,68.6934,68.6934,68.5888,68.5888,6487.0
2023-11-13 13:35:00,72.16,72.18,72.11,72.17,4588.0,68.5983,68.6173,68.5508,68.6078,4588.0
2023-11-13 13:40:00,72.15,72.28,72.15,72.25,5507.0,68.5888,68.7124,68.5888,68.6839,5507.0
2023-11-13 13:45:00,72.28,72.35,72.18,72.34,7819.0,68.7124,68.779,68.6173,68.7694,7819.0
2023-11-13 13:50:00,72.37,72.39,72.35,72.35,1807.0,68.798,68.817,68.779,68.779,1807.0
2023-11-13 13:55:00,72.33,72.34,72.29,72.33,4034.0,68.7599,68.7694,68.7219,68.7599,4034.0
2023-11-13 14:00:00,72.31,72.34,72.23,72.25,4852.0,68.7409,68.7694,68.6649,68.6839,4852.0
2023-11-13 14:05:00,72.25,72.29,72.21,72.29,7322.0,68.6839,68.7219,68.6459,68.7219,7322.0
2023-11-13 14:10:00,72.26,72.29,72.19,72.24,3231.0,68.6934,68.7219,68.6269,68.6744,3231.0
2023-11-13 14:15:00,72.23,72.26,72.16,72.17,3381.0,68.6649,68.6934,68.5983,68.6078,3381.0
2023-11-13 14:20:00,72.16,72.23,72.15,72.22,9566.0,68.5983,68.6649,68.5888,68.6554,9566.0
2023-11-13 14:25:00,72.21,72.3,72.2,72.23,13335.0,68.6459,68.7314,68.6364,68.6649,13335.0
2023-11-13 14:30:00,72.24,72.25,72.15,72.15,15264.0,68.6744,68.6839,68.5888,68.5888,15264.0
2023-11-13 14:35:00,72.14,72.36,72.13,72.34,3184.0,68.5793,68.7885,68.5698,68.7694,3184.0
2023-11-13 14:40:00,72.34,72.39,72.34,72.36,2073.0,68.7694,68.817,68.7694,68.7885,2073.0
2023-11-13 14:45:00,72.36,72.39,72.35,72.35,1776.0,68.7885,68.817,68.779,68.779,1776.0
2023-11-13 14:50:00,72.36,72.38,72.29,72.29,6670.0,68.7885,68.8075,68.7219,68.7219,6670.0
2023-11-13 14:55:00,72.3,72.35,72.24,72.34,4143.0,68.7314,68.779,68.6744,68.7694,4143.0
2023-11-13 15:00:00,72.32,72.34,72.29,72.34,1762.0,68.7504,68.7694,68.7219,68.7694,1762.0
2023-11-13 15:05:00,72.32,72.39,72.29,72.36,8082.0,68.7504,68.817,68.7219,68.7885,8082.0
2023-11-13 15:10:00,72.35,72.36,71.87,71.87,133147.0,68.779,68.7885,68.3226,68.3226,133147.0
2023-11-13 15:15:00,71.88,72.18,71.88,72.17,37266.0,68.3322,68.6173,68.3322,68.6078,37266.0
2023-11-13 15:20:00,72.18,72.18,71.97,71.98,8211.0,68.6173,68.6173,68.4177,68.4272,8211.0
2023-11-13 15:25:00,71.97,71.97,71.87,71.88,26907.0,68.4177,68.4177,68.3226,68.3322,26907.0
2023-11-13 15:30:00,71.89,72.04,71.87,72.03,60401.0,68.3417,68.4843,68.3226,68.4748,60401.0
2023-11-13 15:35:00,72.03,72.06,71.98,72.05,50082.0,68.4748,68.5033,68.4272,68.4938,50082.0
2023-11-13 15:40:00,72.05,72.16,72.02,72.15,50015.0,68.4938,68.5983,68.4652,68.5888,50015.0
2023-11-13 15:45:00,72.14,72.3,72.04,72.3,31709.0,68.5793,68.7314,68.4843,68.7314,31709.0
2023-11-13 15:50:00,72.3,72.36,72.17,72.29,89072.0,68.7314,68.7885,68.6078,68.7219,89072.0
2023-11-13 15:55:00,72.3,72.48,72.3,72.48,161304.0,68.7314,68.9025,68.7314,68.9025,161304.0
2023-11-14 09:30:00,73.37,73.5,73.21,73.43,37918.0,69.7486,69.8722,69.5965,69.8056,37918.0
2023-11-14 09:35:00,73.48,73.75,73.39,73.6,33033.0,69.8532,70.1099,69.7676,69.9673,33033.0
2023-11-14 09:40:00,73.55,73.71,73.25,73.26,22556.0,69.9197,70.0718,69.6345,69.644,22556.0
2023-11-14 09:45:00,73.25,73.45,73.24,73.28,8916.0,69.6345,69.8247,69.625,69.6631,8916.0
2023-11-14 09:50:00,73.21,73.42,73.2,73.41,10712.0,69.5965,69.7961,69.587,69.7866,10712.0
2023-11-14 09:55:00,73.4,73.43,73.36,73.39,12755.0,69.7771,69.8056,69.7391,69.7676,12755.0
2023-11-14 10:00:00,73.39,73.57,73.38,73.48,25206.0,69.7676,69.9387,69.7581,69.8532,25206.0
2023-11-14 10:05:00,73.5,73.69,73.47,73.61,63310.0,69.8722,70.0528,69.8437,69.9768,63310.0
2023-11-14 10:10:00,73.61,73.72,73.57,73.58,6693.0,69.9768,70.0813,69.9387,69.9482,6693.0
2023-11-14 10:15:00,73.56,73.56,73.3,73.44,24402.0,69.9292,69.9292,69.6821,69.8152,24402.0
2023-11-14 10:20:00,73.45,73.55,73.41,73.42,14589.0,69.8247,69.9197,69.7866,69.7961,14589.0
2023-11-14 10:25:00,73.41,73.7,73.37,73.66,15157.0,69.7866,70.0623,69.7486,70.0243,15157.0
2023-11-14 10:30:00,73.64,73.71,73.49,73.61,15097.0,70.0053,70.0718,69.8627,69.9768,15097.0
2023-11-14 10:35:00,73.61,73.8,73.45,73.76,733966.0,69.9768,70.1574,69.8247,70.1194,733966.0
2023-11-14 10:40:00,73.77,73.79,73.38,73.79,16954.0,70.1289,70.1479,69.7581,70.1479,16954.0
2023-11-14 10:45:00,73.75,73.87,73.75,73.82,7565.0,70.1099,70.2239,70.1099,70.1764,7565.0
2023-11-14 10:50:00,73.84,73.93,73.84,73.92,11401.0,70.1954,70.281,70.1954,70.2715,11401.0
2023-11-14 10:55:00,73.94,73.94,73.81,73.83,8366.0,70.2905,70.2905,70.1669,70.1859,8366.0
2023-11-14 11:00:00,73.87,73.89,73.74,73.85,11724.0,70.2239,70.2429,70.1003,70.2049,11724.0
2023-11-14 11:05:00,73.84,73.87,73.77,73.77,7645.0,70.1954,70.2239,70.1289,70.1289,7645.0
2023-11-14 11:10:00,73.77,73.93,73.77,73.91,8906.0,70.1289,70.281,70.1289,70.262,8906.0
2023-11-14 11:15:00,73.9,73.99,73.84,73.97,6750.0,70.2525,70.338,70.1954,70.319,6750.0
2023-11-14 11:20:00,73.97,74.04,73.94,74.03,26932.0,70.319,70.3855,70.2905,70.376,26932.0
2023-11-14 11:25:00,74.03,74.12,74.01,74.08,10145.0,70.376,70.4616,70.357,70.4236,10145.0
2023-11-14 11:30:00,74.08,74.19,74.02,74.13,32989.0,70.4236,70.5281,70.3665,70.4711,32989.0
2023-11-14 11:35:00,74.14,74.27,74.13,74.23,9746.0,70.4806,70.6042,70.4711,70.5662,9746.0
2023-11-14 11:40:00,74.21,74.4,74.21,74.4,14723.0,70.5472,70.7278,70.5472,70.7278,14723.0
2023-11-14 11:45:00,74.38,74.42,74.26,74.28,15595.0,70.7088,70.7468,70.5947,70.6137,15595.0
2023-11-14 11:50:00,74.3,74.32,74.15,74.2,10707.0,70.6327,70.6517,70.4901,70.5376,10707.0
2023-11-14 11:55:00,74.23,74.29,74.19,74.23,5335.0,70.5662,70.6232,70.5281,70.5662,5335.0
2023-11-14 12:00:00,74.3,74.33,74.26,74.27,3739.0,70.6327,70.6612,70.5947,70.6042,3739.0
2023-11-14 12:05:00,74.24,74.28,74.22,74.26,6288.0,70.5757,70.6137,70.5567,70.5947,6288.0
2023-11-14 12:10:00,74.26,74.36,74.22,74.32,13630.0,70.5947,70.6897,70.5567,70.6517,13630.0
2023-11-14 12:15:00,74.32,74.37,74.31,74.35,8888.0,70.6517,70.6993,70.6422,70.6802,8888.0
2023-11-14 12:20:00,74.32,74.32,74.15,74.17,10472.0,70.6517,70.6517,70.4901,70.5091,10472.0
2023-11-14 12:25:00,74.18,74.37,74.18,74.34,7395.0,70.5186,70.6993,70.5186,70.6707,7395.0
2023-11-14 12:30:00,74.34,74.48,74.32,74.48,10413.0,70.6707,70.8038,70.6517,70.8038,10413.0
2023-11-14 12:35:00,74.46,74.55,74.46,74.55,7173.0,70.7848,70.8704,70.7848,70.8704,7173.0
2023-11-14 12:40:00,74.52,74.56,74.48,74.53,9878.0,70.8418,70.8799,70.8038,70.8514,9878.0
2023-11-14 12:45:00,74.52,74.59,74.49,74.58,3927.0,70.8418,70.9084,70.8133,70.8989,3927.0
2023-11-14 12:50:00,74.58,74.66,74.52,74.55,9449.0,70.8989,70.9749,70.8418,70.8704,9449.0
2023-11-14 12:55:00,74.57,74.57,74.38,74.45,11545.0,70.8894,70.8894,70.7088,70.7753,11545.0
2023-11-14 13:00:00,74.44,74.49,74.43,74.44,3921.0,70.7658,70.8133,70.7563,70.7658,3921.0
2023-11-14 13:05:00,74.44,74.47,74.39,74.4,5507.0,70.7658,70.7943,70.7183,70.7278,5507.0
2023-11-14 13:10:00,74.4,74.44,74.35,74.42,4696.0,70.7278,70.7658,70.6802,70.7468,4696.0
2023-11-14 13:15:00,74.41,74.43,74.38,74.42,2787.0,70.7373,70.7563,70.7088,70.7468,2787.0
2023-11-14 13:20:00,74.42,74.45,74.4,74.42,1773.0,70.7468,70.7753,70.7278,70.7468,1773.0
2023-11-14 13:25:00,74.44,74.48,74.43,74.47,2494.0,70.7658,70.8038,70.7563,70.7943,2494.0
2023-11-14 13:30:00,74.48,74.54,74.46,74.48,4041.0,70.8038,70.8609,70.7848,70.8038,4041.0
2023-11-14 13:35:00,74.47,74.5,74.46,74.48,3682.0,70.7943,70.8228,70.7848,70.8038,3682.0
2023-11-14 13:40:00,74.5,74.51,74.42,74.42,3190.0,70.8228,70.8323,70.7468,70.7468,3190.0
2023-11-14 13:45:00,74.42,74.48,74.42,74.47,4117.0,70.7468,70.8038,70.7468,70.7943,4117.0
2023-11-14 13:50:00,74.48,74.56,74.46,74.48,4452.0,70.8038,70.8799,70.7848,70.8038,4452.0
2023-11-14 13:55:00,74.48,74.49,74.39,74.39,4242.0,70.8038,70.8133,70.7183,70.7183,4242.0
2023-11-14 14:00:00,74.4,74.4,74.26,74.26,3556.0,70.7278,70.7278,70.5947,70.5947,3556.0
2023-11-14 14:05:00,74.25,74.3,74.18,74.26,6939.0,70.5852,70.6327,70.5186,70.5947,6939.0
2023-11-14 14:10:00,74.25,74.29,74.17,74.29,5830.0,70.5852,70.6232,70.5091,70.6232,5830.0
2023-11-14 14:15:00,74.31,74.44,74.28,74.44,7291.0,70.6422,70.7658,70.6137,70.7658,7291.0
2023-11-14 14:20:00,74.43,74.43,74.36,74.37,8234.0,70.7563,70.7563,70.6897,70.6993,8234.0
2023-11-14 14:25:00,74.37,74.38,74.32,74.38,5690.0,70.6993,70.7088,70.6517,70.7088,5690.0
2023-11-14 14:30:00,74.37,74.48,74.37,74.47,4328.0,70.6993,70.8038,70.6993,70.7943,4328.0
2023-11-14 14:35:00,74.46,74.57,74.44,74.57,4798.0,70.7848,70.8894,70.7658,70.8894,4798.0
2023-11-14 14:40:00,74.55,74.58,74.49,74.57,10053.0,70.8704,70.8989,70.8133,70.8894,10053.0
2023-11-14 14:45:00,74.58,74.58,74.48,74.5,7770.0,70.8989,70.8989,70.8038,70.8228,7770.0
2023-11-14 14:50:00,74.48,74.59,74.45,74.58,18941.0,70.8038,70.9084,70.7753,70.8989,18941.0
2023-11-14 14:55:00,74.58,74.6,74.53,74.55,12127.0,70.8989,70.9179,70.8514,70.8704,12127.0
2023-11-14 15:00:00,74.55,74.56,74.39,74.45,14553.0,70.8704,70.8799,70.7183,70.7753,14553.0
2023-11-14 15:05:00,74.43,74.54,74.43,74.52,6777.0,70.7563,70.8609,70.7563,70.8418,6777.0
2023-11-14 15:10:00,74.51,74.57,74.5,74.57,5279.0,70.8323,70.8894,70.8228,70.8894,5279.0
2023-11-14 15:15:00,74.58,74.68,74.58,74.68,11677.0,70.8989,70.994,70.8989,70.994,11677.0
2023-11-14 15:20:00,74.67,74.69,74.49,74.49,58641.0,70.9844,71.0035,70.8133,70.8133,58641.0
2023-11-14 15:25:00,74.48,74.7,74.42,74.7,12830.0,70.8038,71.013,70.7468,71.013,12830.0
2023-11-14 15:30:00,74.69,74.71,74.62,74.7,12864.0,71.0035,71.0225,70.9369,71.013,12864.0
2023-11-14 15:35:00,74.71,74.77,74.61,74.64,28727.0,71.0225,71.0795,70.9274,70.9559,28727.0
2023-11-14 15:40:00,74.63,74.76,74.63,74.76,20348.0,70.9464,71.07,70.9464,71.07,20348.0
2023-11-14 15:45:00,74.78,74.81,74.69,74.71,24825.0,71.089,71.1175,71.0035,71.0225,24825.0
2023-11-14 15:50:00,74.72,74.77,74.64,74.71,45530.0,71.032,71.0795,70.9559,71.0225,45530.0
2023-11-14 15:55:00,74.72,74.72,74.54,74.58,101732.0,71.032,71.032,70.8609,70.8989,101732.0
2023-11-15 09:30:00,74.77,74.84,74.24,74.55,72818.0,71.0795,71.1461,70.5757,70.8704,72818.0
2023-11-15 09:35:00,74.58,74.58,74.06,74.31,8000.0,70.8989,70.8989,70.4046,70.6422,8000.0
2023-11-15 09:40:00,74.31,74.32,74.14,74.32,6092.0,70.6422,70.6517,70.4806,70.6517,6092.0
2023-11-15 09:45:00,74.33,74.6,74.33,74.57,6469.0,70.6612,70.9179,70.6612,70.8894,6469.0
2023-11-15 09:50:00,74.61,74.61,74.29,74.38,8958.0,70.9274,70.9274,70.6232,70.7088,8958.0
2023-11-15 09:55:00,74.38,74.42,74.16,74.16,3608.0,70.7088,70.7468,70.4996,70.4996,3608.0
2023-11-15 10:00:00,74.2,74.39,74.2,74.35,6905.0,70.5376,70.7183,70.5376,70.6802,6905.0
2023-11-15 10:05:00,74.35,74.56,74.29,74.55,9149.0,70.6802,70.8799,70.6232,70.8704,9149.0
2023-11-15 10:10:00,74.53,74.55,74.42,74.47,12582.0,70.8514,70.8704,70.7468,70.7943,12582.0
2023-11-15 10:15:00,74.47,74.86,74.47,74.86,8090.0,70.7943,71.1651,70.7943,71.1651,8090.0
2023-11-15 10:20:00,74.87,74.9,74.8,74.86,10935.0,71.1746,71.2031,71.108,71.1651,10935.0
2023-11-15 10:25:00,74.84,74.95,74.83,74.85,46308.0,71.1461,71.2506,71.1365,71.1556,46308.0
2023-11-15 10:30:00,74.85,74.85,74.67,74.72,5563.0,71.1556,71.1556,70.9844,71.032,5563.0
2023-11-15 10:35:00,74.73,74.73,74.57,74.57,6062.0,71.0415,71.0415,70.8894,70.8894,6062.0
2023-11-15 10:40:00,74.58,74.65,74.57,74.59,5714.0,70.8989,70.9654,70.8894,70.9084,5714.0
2023-11-15 10:45:00,74.62,74.83,74.6,74.83,6287.0,70.9369,71.1365,70.9179,71.1365,6287.0
2023-11-15 10:50:00,74.9,74.95,74.74,74.82,4998.0,71.2031,71.2506,71.051,71.127,4998.0
2023-11-15 10:55:00,74.78,74.83,74.69,74.69,7626.0,71.089,71.1365,71.0035,71.0035,7626.0
2023-11-15 11:00:00,74.72,74.98,74.72,74.98,14792.0,71.032,71.2791,71.032,71.2791,14792.0
2023-11-15 11:05:00,74.96,74.99,74.84,74.95,7100.0,71.2601,71.2887,71.1461,71.2506,7100.0
2023-11-15 11:10:00,74.95,74.95,74.84,74.84,3261.0,71.2506,71.2506,71.1461,71.1461,3261.0
2023-11-15 11:15:00,74.85,74.9,74.77,74.87,6374.0,71.1556,71.2031,71.0795,71.1746,6374.0
2023-11-15 11:20:00,74.89,74.89,74.82,74.83,3231.0,71.1936,71.1936,71.127,71.1365,3231.0
2023-11-15 11:25:00,74.82,74.83,74.77,74.8,3302.0,71.127,71.1365,71.0795,71.108,3302.0
2023-11-15 11:30:00,74.8,74.8,74.72,74.76,5194.0,71.108,71.108,71.032,71.07,5194.0
2023-11-15 11:35:00,74.74,74.86,74.71,74.8,8405.0,71.051,71.1651,71.0225,71.108,8405.0
2023-11-15 11:40:00,74.79,74.81,74.61,74.7,5058.0,71.0985,71.1175,70.9274,71.013,5058.0
2023-11-15 11:45:00,74.69,74.72,74.51,74.63,6713.0,71.0035,71.032,70.8323,70.9464,6713.0
2023-11-15 11:50:00,74.67,74.79,74.66,74.71,14020.0,70.9844,71.0985,70.9749,71.0225,14020.0
2023-11-15 11:55:00,74.71,74.77,74.67,74.77,1951.0,71.0225,71.0795,70.9844,71.0795,1951.0
2023-11-15 12:00:00,74.75,74.75,74.67,74.7,3820.0,71.0605,71.0605,70.9844,71.013,3820.0
2023-11-15 12:05:00,74.71,74.81,74.7,74.75,3883.0,71.0225,71.1175,71.013,71.0605,3883.0
2023-11-15 12:10:00,74.73,74.77,74.71,74.77,2150.0,71.0415,71.0795,71.0225,71.0795,2150.0
2023-11-15 12:15:00,74.76,74.8,74.75,74.78,2240.0,71.07,71.108,71.0605,71.089,2240.0
2023-11-15 12:20:00,74.8,74.84,74.74,74.8,3694.0,71.108,71.1461,71.051,71.108,3694.0
2023-11-15 12:25:00,74.85,74.87,74.82,74.83,2457.0,71.1556,71.1746,71.127,71.1365,2457.0
2023-11-15 12:30:00,74.84,74.86,74.8,74.86,6006.0,71.1461,71.1651,71.108,71.1651,6006.0
2023-11-15 12:35:00,74.87,74.96,74.85,74.92,10529.0,71.1746,71.2601,71.1556,71.2221,10529.0
2023-11-15 12:40:00,74.95,74.98,74.78,74.78,3929.0,71.2506,71.2791,71.089,71.089,3929.0
2023-11-15 12:45:00,74.79,74.84,74.74,74.76,2622.0,71.0985,71.1461,71.051,71.07,2622.0
2023-11-15 12:50:00,74.76,74.76,74.71,74.75,5046.0,71.07,71.07,71.0225,71.0605,5046.0
2023-11-15 12:55:00,74.76,74.78,74.67,74.76,6435.0,71.07,71.089,70.9844,71.07,6435.0
2023-11-15 13:00:00,74.74,74.76,74.56,74.66,2632.0,71.051,71.07,70.8799,70.9749,2632.0
2023-11-15 13:05:00,74.66,74.68,74.59,74.65,13884.0,70.9749,70.994,70.9084,70.9654,13884.0
2023-11-15 13:10:00,74.67,74.67,74.52,74.56,3053.0,70.9844,70.9844,70.8418,70.8799,3053.0
2023-11-15 13:15:00,74.56,74.62,74.51,74.59,2850.0,70.8799,70.9369,70.8323,70.9084,2850.0
2023-11-15 13:20:00,74.56,74.67,74.56,74.66,2496.0,70.8799,70.9844,70.8799,70.9749,2496.0
2023-11-15 13:25:00,74.64,74.69,74.64,74.67,3831.0,70.9559,71.0035,70.9559,70.9844,3831.0
2023-11-15 13:30:00,74.65,74.73,74.59,74.73,6254.0,70.9654,71.0415,70.9084,71.0415,6254.0
2023-11-15 13:35:00,74.7,74.77,74.7,74.75,1900.0,71.013,71.0795,71.013,71.0605,1900.0
2023-11-15 13:40:00,74.77,74.8,74.7,74.7,6813.0,71.0795,71.108,71.013,71.013,6813.0
2023-11-15 13:45:00,74.72,74.78,74.71,74.78,4891.0,71.032,71.089,71.0225,71.089,4891.0
2023-11-15 13:50:00,74.76,74.78,74.72,74.72,3236.0,71.07,71.089,71.032,71.032,3236.0
2023-11-15 13:55:00,74.73,74.78,74.7,74.73,6585.0,71.0415,71.089,71.013,71.0415,6585.0
2023-11-15 14:00:00,74.73,74.81,74.73,74.77,3911.0,71.0415,71.1175,71.0415,71.0795,3911.0
2023-11-15 14:05:00,74.77,74.83,74.75,74.79,10466.0,71.0795,71.1365,71.0605,71.0985,10466.0
2023-11-15 14:10:00,74.79,74.8,74.76,74.76,2038.0,71.0985,71.108,71.07,71.07,2038.0
2023-11-15 14:15:00,74.76,74.79,74.63,74.75,11995.0,71.07,71.0985,70.9464,71.0605,11995.0
2023-11-15 14:20:00,74.78,74.97,74.75,74.95,12056.0,71.089,71.2696,71.0605,71.2506,12056.0
2023-11-15 14:25:00,74.92,75.07,74.92,74.98,68876.0,71.2221,71.3647,71.2221,71.2791,68876.0
2023-11-15 14:30:00,74.98,74.98,74.81,74.85,6784.0,71.2791,71.2791,71.1175,71.1556,6784.0
2023-11-15 14:35:00,74.83,74.88,74.74,74.77,3065.0,71.1365,71.1841,71.051,71.0795,3065.0
2023-11-15 14:40:00,74.78,74.79,74.76,74.78,3927.0,71.089,71.0985,71.07,71.089,3927.0
2023-11-15 14:45:00,74.79,74.79,74.64,74.67,5919.0,71.0985,71.0985,70.9559,70.9844,5919.0
2023-11-15 14:50:00,74.69,74.7,74.58,74.58,2095.0,71.0035,71.013,70.8989,70.8989,2095.0
2023-11-15 14:55:00,74.58,74.63,74.57,74.63,6770.0,70.8989,70.9464,70.8894,70.9464,6770.0
2023-11-15 15:00:00,74.63,74.75,74.61,74.63,9765.0,70.9464,71.0605,70.9274,70.9464,9765.0
2023-11-15 15:05:00,74.64,74.7,74.62,74.62,18244.0,70.9559,71.013,70.9369,70.9369,18244.0
2023-11-15 15:10:00,74.61,74.63,74.54,74.57,5787.0,70.9274,70.9464,70.8609,70.8894,5787.0
2023-11-15 15:15:00,74.57,74.6,74.49,74.6,9474.0,70.8894,70.9179,70.8133,70.9179,9474.0
2023-11-15 15:20:00,74.61,74.62,74.57,74.59,5822.0,70.9274,70.9369,70.8894,70.9084,5822.0
2023-11-15 15:25:00,74.59,74.59,74.52,74.58,9412.0,70.9084,70.9084,70.8418,70.8989,9412.0
2023-11-15 15:30:00,74.56,74.67,74.52,74.67,9210.0,70.8799,70.9844,70.8418,70.9844,9210.0
2023-11-15 15:35:00,74.65,74.66,74.53,74.57,23533.0,70.9654,70.9749,70.8514,70.8894,23533.0
2023-11-15 15:40:00,74.58,74.63,74.49,74.51,11614.0,70.8989,70.9464,70.8133,70.8323,11614.0
2023-11-15 15:45:00,74.49,74.64,74.49,74.52,21302.0,70.8133,70.9559,70.8133,70.8418,21302.0
2023-11-15 15:50:00,74.53,74.57,74.4,74.48,37293.0,70.8514,70.8894,70.7278,70.8038,37293.0
2023-11-15 15:55:00,74.47,74.59,74.44,74.58,100881.0,70.7943,70.9084,70.7658,70.8989,100881.0
2023-11-16 09:30:00,74.33,74.64,74.33,74.53,29692.0,70.6612,70.9559,70.6612,70.8514,29692.0
2023-11-16 09:35:00,74.55,74.84,74.52,74.84,7404.0,70.8704,71.1461,70.8418,71.1461,7404.0
2023-11-16 09:40:00,74.81,74.81,74.67,74.78,2300.0,71.1175,71.1175,70.9844,71.089,2300.0
2023-11-16 09:45:00,74.84,74.99,74.74,74.95,5831.0,71.1461,71.2887,71.051,71.2506,5831.0
2023-11-16 09:50:00,74.92,75.02,74.87,75.0,8658.0,71.2221,71.3172,71.1746,71.2982,8658.0
2023-11-16 09:55:00,75.01,75.08,74.9,75.04,4036.0,71.3077,71.3742,71.2031,71.3362,4036.0
2023-11-16 10:00:00,75.02,75.07,74.98,75.04,6490.0,71.3172,71.3647,71.2791,71.3362,6490.0
2023-11-16 10:05:00,75.02,75.12,75.0,75.05,16730.0,71.3172,71.4122,71.2982,71.3457,16730.0
2023-11-16 10:10:00,75.04,75.04,74.92,74.92,5209.0,71.3362,71.3362,71.2221,71.2221,5209.0
2023-11-16 10:15:00,74.92,74.96,74.88,74.9,20206.0,71.2221,71.2601,71.1841,71.2031,20206.0
2023-11-16 10:20:00,74.9,75.01,74.89,74.99,15457.0,71.2031,71.3077,71.1936,71.2887,15457.0
2023-11-16 10:25:00,74.98,75.04,74.94,75.02,21137.0,71.2791,71.3362,71.2411,71.3172,21137.0
2023-11-16 10:30:00,75.03,75.11,74.95,75.04,8422.0,71.3267,71.4027,71.2506,71.3362,8422.0
2023-11-16 10:35:00,75.02,75.02,74.83,74.9,12927.0,71.3172,71.3172,71.1365,71.2031,12927.0
2023-11-16 10:40:00,74.92,75.02,74.9,74.94,6954.0,71.2221,71.3172,71.2031,71.2411,6954.0
2023-11-16 10:45:00,74.94,75.07,74.92,75.01,4993.0,71.2411,71.3647,71.2221,71.3077,4993.0
2023-11-16 10:50:00,74.99,75.03,74.86,75.0,131506.0,71.2887,71.3267,71.1651,71.2982,131506.0
2023-11-16 10:55:00,75.04,75.13,74.99,75.11,5510.0,71.3362,71.4217,71.2887,71.4027,5510.0
2023-11-16 11:00:00,75.14,75.14,75.01,75.04,3440.0,71.4312,71.4312,71.3077,71.3362,3440.0
2023-11-16 11:05:00,75.06,75.16,75.02,75.05,4258.0,71.3552,71.4503,71.3172,71.3457,4258.0
2023-11-16 11:10:00,75.07,75.09,74.95,75.0,9686.0,71.3647,71.3837,71.2506,71.2982,9686.0
2023-11-16 11:15:00,75.0,75.0,74.87,74.87,2500.0,71.2982,71.2982,71.1746,71.1746,2500.0
2023-11-16 11:20:00,74.93,74.93,74.66,74.66,5075.0,71.2316,71.2316,70.9749,70.9749,5075.0
2023-11-16 11:25:00,74.61,74.69,74.6,74.65,6868.0,70.9274,71.0035,70.9179,70.9654,6868.0
2023-11-16 11:30:00,74.63,74.78,74.54,74.75,7678.0,70.9464,71.089,70.8609,71.0605,7678.0
2023-11-16 11:35:00,74.73,74.85,74.68,74.84,11445.0,71.0415,71.1556,70.994,71.1461,11445.0
2023-11-16 11:40:00,74.83,74.84,74.73,74.76,2448.0,71.1365,71.1461,71.0415,71.07,2448.0
2023-11-16 11:45:00,74.75,74.91,74.75,74.9,4775.0,71.0605,71.2126,71.0605,71.2031,4775.0
2023-11-16 11:50:00,74.92,74.98,74.9,74.91,11585.0,71.2221,71.2791,71.2031,71.2126,11585.0
2023-11-16 11:55:00,74.87,74.93,74.84,74.88,5401.0,71.1746,71.2316,71.1461,71.1841,5401.0
2023-11-16 12:00:00,74.9,75.0,74.83,75.0,5952.0,71.2031,71.2982,71.1365,71.2982,5952.0
2023-11-16 12:05:00,75.01,75.08,74.98,75.05,3527.0,71.3077,71.3742,71.2791,71.3457,3527.0
2023-11-16 12:10:00,75.03,75.11,75.02,75.05,11454.0,71.3267,71.4027,71.3172,71.3457,11454.0
2023-11-16 12:15:00,75.04,75.08,75.03,75.05,2687.0,71.3362,71.3742,71.3267,71.3457,2687.0
2023-11-16 12:20:00,75.07,75.07,75.01,75.04,2806.0,71.3647,71.3647,71.3077,71.3362,2806.0
2023-11-16 12:25:00,74.99,75.12,74.99,75.1,4918.0,71.2887,71.4122,71.2887,71.3932,4918.0
2023-11-16 12:30:00,75.12,75.23,75.12,75.2,14089.0,71.4122,71.5168,71.4122,71.4883,14089.0
2023-11-16 12:35:00,75.21,75.21,75.15,75.17,1619.0,71.4978,71.4978,71.4408,71.4598,1619.0
2023-11-16 12:40:00,75.16,75.25,75.16,75.22,7226.0,71.4503,71.5358,71.4503,71.5073,7226.0
2023-11-16 12:45:00,75.14,75.21,75.14,75.2,3110.0,71.4312,71.4978,71.4312,71.4883,3110.0
2023-11-16 12:50:00,75.2,75.2,75.08,75.12,2661.0,71.4883,71.4883,71.3742,71.4122,2661.0
2023-11-16 12:55:00,75.12,75.17,75.05,75.06,8021.0,71.4122,71.4598,71.3457,71.3552,8021.0
2023-11-16 13:00:00,75.06,75.09,74.98,75.09,6338.0,71.3552,71.3837,71.2791,71.3837,6338.0
2023-11-16 13:05:00,75.07,75.07,74.93,74.95,2676.0,71.3647,71.3647,71.2316,71.2506,2676.0
2023-11-16 13:10:00,74.92,75.01,74.9,74.93,5994.0,71.2221,71.3077,71.2031,71.2316,5994.0
2023-11-16 13:15:00,74.91,75.04,74.91,74.97,5830.0,71.2126,71.3362,71.2126,71.2696,5830.0
2023-11-16 13:20:00,74.93,74.93,74.77,74.83,28324.0,71.2316,71.2316,71.0795,71.1365,28324.0
2023-11-16 13:25:00,74.83,74.91,74.82,74.84,3507.0,71.1365,71.2126,71.127,71.1461,3507.0
2023-11-16 13:30:00,74.86,74.92,74.83,74.91,5507.0,71.1651,71.2221,71.1365,71.2126,5507.0
2023-11-16 13:35:00,74.9,75.01,74.89,75.0,3624.0,71.2031,71.3077,71.1936,71.2982,3624.0
2023-11-16 13:40:00,74.96,75.0,74.89,74.93,3700.0,71.2601,71.2982,71.1936,71.2316,3700.0
2023-11-16 13:45:00,74.91,74.91,74.85,74.86,5472.0,71.2126,71.2126,71.1556,71.1651,5472.0
2023-11-16 13:50:00,74.88,74.93,74.86,74.91,94114.0,71.1841,71.2316,71.1651,71.2126,94114.0
2023-11-16 13:55:00,74.92,74.94,74.81,74.94,10824.0,71.2221,71.2411,71.1175,71.2411,10824.0
2023-11-16 14:00:00,74.99,75.0,74.9,74.93,3762.0,71.2887,71.2982,71.2031,71.2316,3762.0
2023-11-16 14:05:00,74.96,74.97,74.9,74.92,2741.0,71.2601,71.2696,71.2031,71.2221,2741.0
2023-11-16 14:10:00,74.95,75.05,74.94,75.04,3015.0,71.2506,71.3457,71.2411,71.3362,3015.0
2023-11-16 14:15:00,75.04,75.06,75.01,75.02,2060.0,71.3362,71.3552,71.3077,71.3172,2060.0
2023-11-16 14:20:00,75.01,75.01,74.97,75.0,2400.0,71.3077,71.3077,71.2696,71.2982,2400.0
2023-11-16 14:25:00,75.0,75.01,74.95,75.0,3454.0,71.2982,71.3077,71.2506,71.2982,3454.0
2023-11-16 14:30:00,75.01,75.11,75.01,75.06,4968.0,71.3077,71.4027,71.3077,71.3552,4968.0
2023-11-16 14:35:00,75.04,75.05,75.0,75.02,4290.0,71.3362,71.3457,71.2982,71.3172,4290.0
2023-11-16 14:40:00,75.03,75.13,75.02,75.12,7928.0,71.3267,71.4217,71.3172,71.4122,7928.0
2023-11-16 14:45:00,75.12,75.21,75.11,75.16,3293.0,71.4122,71.4978,71.4027,71.4503,3293.0
2023-11-16 14:50:00,75.17,75.21,75.09,75.09,4300.0,71.4598,71.4978,71.3837,71.3837,4300.0
2023-11-16 14:55:00,75.1,75.21,75.09,75.19,6806.0,71.3932,71.4978,71.3837,71.4788,6806.0
2023-11-16 15:00:00,75.19,75.2,75.15,75.16,4100.0,71.4788,71.4883,71.4408,71.4503,4100.0
2023-11-16 15:05:00,75.14,75.2,75.14,75.18,3949.0,71.4312,71.4883,71.4312,71.4693,3949.0
2023-11-16 15:10:00,75.18,75.25,75.16,75.21,7074.0,71.4693,71.5358,71.4503,71.4978,7074.0
2023-11-16 15:15:00,75.21,75.33,75.21,75.29,9479.0,71.4978,71.6119,71.4978,71.5738,9479.0
2023-11-16 15:20:00,75.28,75.3,75.22,75.25,9182.0,71.5643,71.5834,71.5073,71.5358,9182.0
2023-11-16 15:25:00,75.26,75.33,75.2,75.33,6432.0,71.5453,71.6119,71.4883,71.6119,6432.0
2023-11-16 15:30:00,75.32,75.35,75.27,75.29,17962.0,71.6024,71.6309,71.5548,71.5738,17962.0
2023-11-16 15:35:00,75.31,75.36,75.29,75.36,13515.0,71.5929,71.6404,71.5738,71.6404,13515.0
2023-11-16 15:40:00,75.36,75.51,75.36,75.5,34549.0,71.6404,71.783,71.6404,71.7735,34549.0
2023-11-16 15:45:00,75.51,75.61,75.42,75.46,26610.0,71.783,71.878,71.6974,71.7355,26610.0
2023-11-16 15:50:00,75.45,75.56,75.43,75.56,33827.0,71.7259,71.8305,71.7069,71.8305,33827.0
2023-11-16 15:55:00,75.54,75.64,75.52,75.61,145115.0,71.8115,71.9066,71.7925,71.878,145115.0
2023-11-17 09:30:00,76.0,76.0,75.51,75.82,53529.0,72.2488,72.2488,71.783,72.0777,53529.0
2023-11-17 09:35:00,75.96,76.12,75.89,76.04,13064.0,72.2108,72.3629,72.1442,72.2868,13064.0
2023-11-17 09:40:00,75.99,76.04,75.77,75.82,7485.0,72.2393,72.2868,72.0302,72.0777,7485.0
2023-11-17 09:45:00,75.8,75.92,75.75,75.89,6004.0,72.0587,72.1727,72.0111,72.1442,6004.0
2023-11-17 09:50:00,75.92,76.07,75.82,75.83,6760.0,72.1727,72.3153,72.0777,72.0872,6760.0
2023-11-17 09:55:00,75.82,75.84,75.73,75.84,3784.0,72.0777,72.0967,71.9921,72.0967,3784.0
2023-11-17 10:00:00,75.85,75.89,75.76,75.81,2947.0,72.1062,72.1442,72.0206,72.0682,2947.0
2023-11-17 10:05:00,75.82,75.9,75.78,75.78,7447.0,72.0777,72.1537,72.0397,72.0397,7447.0
2023-11-17 10:10:00,75.81,75.85,75.74,75.77,5371.0,72.0682,72.1062,72.0016,72.0302,5371.0
2023-11-17 10:15:00,75.77,75.9,75.76,75.9,4357.0,72.0302,72.1537,72.0206,72.1537,4357.0
2023-11-17 10:20:00,75.92,75.93,75.8,75.83,9027.0,72.1727,72.1823,72.0587,72.0872,9027.0
2023-11-17 10:25:00,75.83,75.93,75.81,75.93,10838.0,72.0872,72.1823,72.0682,72.1823,10838.0
2023-11-17 10:30:00,75.95,75.95,75.63,75.66,20343.0,72.2013,72.2013,71.8971,71.9256,20343.0
2023-11-17 10:35:00,75.66,75.73,75.59,75.63,16581.0,71.9256,71.9921,71.859,71.8971,16581.0
2023-11-17 10:40:00,75.63,75.63,75.52,75.54,7332.0,71.8971,71.8971,71.7925,71.8115,7332.0
2023-11-17 10:45:00,75.56,75.56,75.41,75.47,5253.0,71.8305,71.8305,71.6879,71.745,5253.0
2023-11-17 10:50:00,75.47,75.51,75.43,75.5,3559.0,71.745,71.783,71.7069,71.7735,3559.0
2023-11-17 10:55:00,75.51,75.64,75.5,75.61,7339.0,71.783,71.9066,71.7735,71.878,7339.0
2023-11-17 11:00:00,75.62,75.64,75.53,75.57,5551.0,71.8876,71.9066,71.802,71.84,5551.0
2023-11-17 11:05:00,75.56,75.72,75.55,75.65,17613.0,71.8305,71.9826,71.821,71.9161,17613.0
2023-11-17 11:10:00,75.7,75.81,75.64,75.81,11923.0,71.9636,72.0682,71.9066,72.0682,11923.0
2023-11-17 11:15:00,75.78,75.83,75.75,75.77,2138.0,72.0397,72.0872,72.0111,72.0302,2138.0
2023-11-17 11:20:00,75.76,75.77,75.7,75.73,12861.0,72.0206,72.0302,71.9636,71.9921,12861.0
2023-11-17 11:25:00,75.72,75.78,75.61,75.75,15279.0,71.9826,72.0397,71.878,72.0111,15279.0
2023-11-17 11:30:00,75.76,75.86,75.76,75.84,13462.0,72.0206,72.1157,72.0206,72.0967,13462.0
2023-11-17 11:35:00,75.81,75.91,75.79,75.89,8907.0,72.0682,72.1632,72.0492,72.1442,8907.0
2023-11-17 11:40:00,75.9,75.93,75.85,75.93,6069.0,72.1537,72.1823,72.1062,72.1823,6069.0
2023-11-17 11:45:00,75.92,75.92,75.84,75.9,1900.0,72.1727,72.1727,72.0967,72.1537,1900.0
2023-11-17 11:50:00,75.86,75.87,75.73,75.73,1975.0,72.1157,72.1252,71.9921,71.9921,1975.0
2023-11-17 11:55:00,75.69,75.74,75.64,75.64,1710.0,71.9541,72.0016,71.9066,71.9066,1710.0
2023-11-17 12:00:00,75.67,75.82,75.67,75.79,2553.0,71.9351,72.0777,71.9351,72.0492,2553.0
2023-11-17 12:05:00,75.74,75.83,75.73,75.77,2389.0,72.0016,72.0872,71.9921,72.0302,2389.0
2023-11-17 12:10:00,75.75,75.76,75.74,75.76,974.0,72.0111,72.0206,72.0016,72.0206,974.0
2023-11-17 12:15:00,75.68,75.82,75.68,75.75,3488.0,71.9446,72.0777,71.9446,72.0111,3488.0
2023-11-17 12:20:00,75.73,75.73,75.68,75.7,2500.0,71.9921,71.9921,71.9446,71.9636,2500.0
2023-11-17 12:25:00,75.67,75.68,75.62,75.65,6199.0,71.9351,71.9446,71.8876,71.9161,6199.0
2023-11-17 12:30:00,75.66,75.74,75.66,75.69,6633.0,71.9256,72.0016,71.9256,71.9541,6633.0
2023-11-17 12:35:00,75.69,75.77,75.69,75.74,1463.0,71.9541,72.0302,71.9541,72.0016,1463.0
2023-11-17 12:40:00,75.72,75.79,75.72,75.79,2106.0,71.9826,72.0492,71.9826,72.0492,2106.0
2023-11-17 12:45:00,75.81,75.83,75.75,75.82,5670.0,72.0682,72.0872,72.0111,72.0777,5670.0
2023-11-17 12:50:00,75.79,75.81,75.77,75.81,4302.0,72.0492,72.0682,72.0302,72.0682,4302.0
2023-11-17 12:55:00,75.76,75.81,75.76,75.8,1403.0,72.0206,72.0682,72.0206,72.0587,1403.0
2023-11-17 13:00:00,75.8,75.89,75.79,75.8,3261.0,72.0587,72.1442,72.0492,72.0587,3261.0
2023-11-17 13:05:00,75.82,75.9,75.76,75.84,5047.0,72.0777,72.1537,72.0206,72.0967,5047.0
2023-11-17 13:10:00,75.8,75.82,75.77,75.79,2103.0,72.0587,72.0777,72.0302,72.0492,2103.0
2023-11-17 13:15:00,75.79,75.81,75.78,75.79,3278.0,72.0492,72.0682,72.0397,72.0492,3278.0
2023-11-17 13:20:00,75.81,75.84,75.78,75.8,4273.0,72.0682,72.0967,72.0397,72.0587,4273.0
2023-11-17 13:25:00,75.79,75.83,75.77,75.78,5371.0,72.0492,72.0872,72.0302,72.0397,5371.0
2023-11-17 13:30:00,75.8,75.89,75.78,75.78,3293.0,72.0587,72.1442,72.0397,72.0397,3293.0
2023-11-17 13:35:00,75.78,75.82,75.77,75.79,3963.0,72.0397,72.0777,72.0302,72.0492,3963.0
2023-11-17 13:40:00,75.8,75.81,75.79,75.8,4060.0,72.0587,72.0682,72.0492,72.0587,4060.0
2023-11-17 13:45:00,75.82,75.85,75.82,75.82,2470.0,72.0777,72.1062,72.0777,72.0777,2470.0
2023-11-17 13:50:00,75.82,75.83,75.77,75.83,6297.0,72.0777,72.0872,72.0302,72.0872,6297.0
2023-11-17 13:55:00,75.82,75.95,75.82,75.93,5905.0,72.0777,72.2013,72.0777,72.1823,5905.0
2023-11-17 14:00:00,75.89,75.89,75.82,75.82,4961.0,72.1442,72.1442,72.0777,72.0777,4961.0
2023-11-17 14:05:00,75.82,75.84,75.8,75.83,3212.0,72.0777,72.0967,72.0587,72.0872,3212.0
2023-11-17 14:10:00,75.84,75.86,75.78,75.84,5694.0,72.0967,72.1157,72.0397,72.0967,5694.0
2023-11-17 14:15:00,75.85,76.01,75.85,76.01,13239.0,72.1062,72.2583,72.1062,72.2583,13239.0
2023-11-17 14:20:00,75.94,75.98,75.9,75.95,4400.0,72.1918,72.2298,72.1537,72.2013,4400.0
2023-11-17 14:25:00,75.96,75.96,75.87,75.88,3950.0,72.2108,72.2108,72.1252,72.1347,3950.0
2023-11-17 14:30:00,75.88,75.95,75.87,75.93,5804.0,72.1347,72.2013,72.1252,72.1823,5804.0
2023-11-17 14:35:00,75.91,75.94,75.82,75.86,5136.0,72.1632,72.1918,72.0777,72.1157,5136.0
2023-11-17 14:40:00,75.88,75.93,75.87,75.9,2450.0,72.1347,72.1823,72.1252,72.1537,2450.0
2023-11-17 14:45:00,75.9,75.9,75.88,75.9,1048.0,72.1537,72.1537,72.1347,72.1537,1048.0
2023-11-17 14:50:00,75.89,76.02,75.89,75.93,13155.0,72.1442,72.2678,72.1442,72.1823,13155.0
2023-11-17 14:55:00,75.92,76.07,75.92,76.06,13010.0,72.1727,72.3153,72.1727,72.3058,13010.0
2023-11-17 15:00:00,76.07,76.11,76.02,76.09,40181.0,72.3153,72.3534,72.2678,72.3344,40181.0
2023-11-17 15:05:00,76.09,76.18,76.08,76.13,14042.0,72.3344,72.4199,72.3249,72.3724,14042.0
2023-11-17 15:10:00,76.13,76.23,76.13,76.21,6916.0,72.3724,72.4674,72.3724,72.4484,6916.0
2023-11-17 15:15:00,76.19,76.2,76.12,76.17,7595.0,72.4294,72.4389,72.3629,72.4104,7595.0
2023-11-17 15:20:00,76.17,76.21,76.15,76.2,8801.0,72.4104,72.4484,72.3914,72.4389,8801.0
2023-11-17 15:25:00,76.2,76.22,76.16,76.18,16530.0,72.4389,72.4579,72.4009,72.4199,16530.0
2023-11-17 15:30:00,76.16,76.17,75.99,76.02,16808.0,72.4009,72.4104,72.2393,72.2678,16808.0
2023-11-17 15:35:00,76.02,76.12,75.95,75.95,15159.0,72.2678,72.3629,72.2013,72.2013,15159.0
2023-11-17 15:40:00,75.93,76.0,75.88,75.88,12631.0,72.1823,72.2488,72.1347,72.1347,12631.0
2023-11-17 15:45:00,75.84,75.89,75.83,75.88,5960.0,72.0967,72.1442,72.0872,72.1347,5960.0
2023-11-17 15:50:00,75.88,76.05,75.88,75.97,23777.0,72.1347,72.2963,72.1347,72.2203,23777.0
2023-11-17 15:55:00,75.99,76.01,75.84,75.88,55662.0,72.2393,72.2583,72.0967,72.1347,55662.0
2023-11-20 09:30:00,75.88,76.2,75.81,76.12,22513.0,72.1347,72.4389,72.0682,72.3629,22513.0
2023-11-20 09:35:00,76.04,76.12,75.84,75.84,4863.0,72.2868,72.3629,72.0967,72.0967,4863.0
2023-11-20 09:40:00,75.99,76.14,75.96,76.03,30591.0,72.2393,72.3819,72.2108,72.2773,30591.0
2023-11-20 09:45:00,76.09,76.09,75.84,75.84,3101.0,72.3344,72.3344,72.0967,72.0967,3101.0
2023-11-20 09:50:00,75.84,76.02,75.82,75.98,1623.0,72.0967,72.2678,72.0777,72.2298,1623.0
2023-11-20 09:55:00,75.96,76.02,75.92,75.98,1990.0,72.2108,72.2678,72.1727,72.2298,1990.0
2023-11-20 10:00:00,75.94,75.98,75.84,75.91,4208.0,72.1918,72.2298,72.0967,72.1632,4208.0
2023-11-20 10:05:00,75.92,76.05,75.84,75.96,3515.0,72.1727,72.2963,72.0967,72.2108,3515.0
2023-11-20 10:10:00,75.97,75.97,75.72,75.75,4867.0,72.2203,72.2203,71.9826,72.0111,4867.0
2023-11-20 10:15:00,75.79,75.98,75.68,75.95,5452.0,72.0492,72.2298,71.9446,72.2013,5452.0
2023-11-20 10:20:00,75.94,76.02,75.76,75.79,3901.0,72.1918,72.2678,72.0206,72.0492,3901.0
2023-11-20 10:25:00,75.79,75.87,75.78,75.82,3305.0,72.0492,72.1252,72.0397,72.0777,3305.0
2023-11-20 10:30:00,75.85,75.93,75.75,75.85,7236.0,72.1062,72.1823,72.0111,72.1062,7236.0
2023-11-20 10:35:00,75.81,75.91,75.77,75.85,4932.0,72.0682,72.1632,72.0302,72.1062,4932.0
2023-11-20 10:40:00,75.84,75.93,75.84,75.9,3726.0,72.0967,72.1823,72.0967,72.1537,3726.0
2023-11-20 10:45:00,75.89,75.94,75.85,75.94,2258.0,72.1442,72.1918,72.1062,72.1918,2258.0
2023-11-20 10:50:00,75.91,75.94,75.84,75.84,6600.0,72.1632,72.1918,72.0967,72.0967,6600.0
2023-11-20 10:55:00,75.87,75.91,75.83,75.9,3529.0,72.1252,72.1632,72.0872,72.1537,3529.0
2023-11-20 11:00:00,75.88,75.93,75.86,75.89,12273.0,72.1347,72.1823,72.1157,72.1442,12273.0
2023-11-20 11:05:00,75.89,75.93,75.79,75.82,4213.0,72.1442,72.1823,72.0492,72.0777,4213.0
2023-11-20 11:10:00,75.82,75.96,75.82,75.89,9714.0,72.0777,72.2108,72.0777,72.1442,9714.0
2023-11-20 11:15:00,75.92,76.25,75.88,75.94,21519.0,72.1727,72.4865,72.1347,72.1918,21519.0
2023-11-20 11:20:00,75.94,76.06,75.94,76.01,2400.0,72.1918,72.3058,72.1918,72.2583,2400.0
2023-11-20 11:25:00,76.06,76.08,75.96,76.05,2510.0,72.3058,72.3249,72.2108,72.2963,2510.0
2023-11-20 11:30:00,76.09,76.16,76.06,76.16,2678.0,72.3344,72.4009,72.3058,72.4009,2678.0
2023-11-20 11:35:00,76.18,76.2,76.07,76.14,2509.0,72.4199,72.4389,72.3153,72.3819,2509.0
2023-11-20 11:40:00,76.12,76.22,76.12,76.14,5025.0,72.3629,72.4579,72.3629,72.3819,5025.0
2023-11-20 11:45:00,76.13,76.15,76.08,76.12,6333.0,72.3724,72.3914,72.3249,72.3629,6333.0
2023-11-20 11:50:00,76.14,76.26,76.13,76.18,5818.0,72.3819,72.496,72.3724,72.4199,5818.0
2023-11-20 11:55:00,76.15,76.19,76.11,76.19,5421.0,72.3914,72.4294,72.3534,72.4294,5421.0
2023-11-20 12:00:00,76.2,76.2,76.13,76.16,1759.0,72.4389,72.4389,72.3724,72.4009,1759.0
2023-11-20 12:05:00,76.13,76.15,76.07,76.07,2329.0,72.3724,72.3914,72.3153,72.3153,2329.0
2023-11-20 12:10:00,76.09,76.13,76.08,76.09,2450.0,72.3344,72.3724,72.3249,72.3344,2450.0
2023-11-20 12:15:00,76.07,76.09,75.98,76.05,9309.0,72.3153,72.3344,72.2298,72.2963,9309.0
2023-11-20 12:20:00,76.06,76.06,75.98,76.02,2222.0,72.3058,72.3058,72.2298,72.2678,2222.0
2023-11-20 12:25:00,75.99,76.04,75.97,75.98,2764.0,72.2393,72.2868,72.2203,72.2298,2764.0
2023-11-20 12:30:00,75.98,76.09,75.98,76.04,3095.0,72.2298,72.3344,72.2298,72.2868,3095.0
2023-11-20 12:35:00,76.03,76.11,76.0,76.11,7804.0,72.2773,72.3534,72.2488,72.3534,7804.0
2023-11-20 12:40:00,76.13,76.19,76.11,76.15,1400.0,72.3724,72.4294,72.3534,72.3914,1400.0
2023-11-20 12:45:00,76.18,76.19,76.15,76.17,2855.0,72.4199,72.4294,72.3914,72.4104,2855.0
2023-11-20 12:50:00,76.18,76.2,76.14,76.18,13739.0,72.4199,72.4389,72.3819,72.4199,13739.0
2023-11-20 12:55:00,76.19,76.23,76.17,76.22,2700.0,72.4294,72.4674,72.4104,72.4579,2700.0
2023-11-20 13:00:00,76.21,76.42,76.2,76.42,4467.0,72.4484,72.6481,72.4389,72.6481,4467.0
2023-11-20 13:05:00,76.43,76.54,76.4,76.5,6389.0,72.6576,72.7621,72.6291,72.7241,6389.0
2023-11-20 13:10:00,76.5,76.55,76.48,76.53,30880.0,72.7241,72.7717,72.7051,72.7526,30880.0
2023-11-20 13:15:00,76.51,76.54,76.46,76.54,38850.0,72.7336,72.7621,72.6861,72.7621,38850.0
2023-11-20 13:20:00,76.53,76.59,76.44,76.58,31940.0,72.7526,72.8097,72.6671,72.8002,31940.0
2023-11-20 13:25:00,76.58,76.58,76.46,76.5,2756.0,72.8002,72.8002,72.6861,72.7241,2756.0
2023-11-20 13:30:00,76.5,76.51,76.43,76.51,7591.0,72.7241,72.7336,72.6576,72.7336,7591.0
2023-11-20 13:35:00,76.54,76.54,76.47,76.49,1600.0,72.7621,72.7621,72.6956,72.7146,1600.0
2023-11-20 13:40:00,76.46,76.5,76.46,76.46,1500.0,72.6861,72.7241,72.6861,72.6861,1500.0
2023-11-20 13:45:00,76.45,76.55,76.45,76.53,10655.0,72.6766,72.7717,72.6766,72.7526,10655.0
2023-11-20 13:50:00,76.55,76.58,76.5,76.54,6781.0,72.7717,72.8002,72.7241,72.7621,6781.0
2023-11-20 13:55:00,76.52,76.58,76.49,76.56,1723.0,72.7431,72.8002,72.7146,72.7812,1723.0
2023-11-20 14:00:00,76.56,76.62,76.56,76.6,1950.0,72.7812,72.8382,72.7812,72.8192,1950.0
2023-11-20 14:05:00,76.6,76.67,76.53,76.56,11155.0,72.8192,72.8857,72.7526,72.7812,11155.0
2023-11-20 14:10:00,76.53,76.62,76.53,76.55,7003.0,72.7526,72.8382,72.7526,72.7717,7003.0
2023-11-20 14:15:00,76.54,76.57,76.51,76.56,4394.0,72.7621,72.7907,72.7336,72.7812,4394.0
2023-11-20 14:20:00,76.58,76.67,76.58,76.64,5743.0,72.8002,72.8857,72.8002,72.8572,5743.0
2023-11-20 14:25:00,76.66,76.76,76.63,76.7,20555.0,72.8762,72.9713,72.8477,72.9142,20555.0
2023-11-20 14:30:00,76.67,76.8,76.67,76.79,5893.0,72.8857,73.0093,72.8857,72.9998,5893.0
2023-11-20 14:35:00,76.8,76.82,76.71,76.73,4548.0,73.0093,73.0283,72.9238,72.9428,4548.0
2023-11-20 14:40:00,76.74,76.77,76.73,76.75,5396.0,72.9523,72.9808,72.9428,72.9618,5396.0
2023-11-20 14:45:00,76.76,76.87,76.75,76.87,7460.0,72.9713,73.0759,72.9618,73.0759,7460.0
2023-11-20 14:50:00,76.87,76.87,76.81,76.84,15341.0,73.0759,73.0759,73.0188,73.0473,15341.0
2023-11-20 14:55:00,76.84,76.97,76.84,76.96,12060.0,73.0473,73.1709,73.0473,73.1614,12060.0
2023-11-20 15:00:00,76.96,76.97,76.85,76.96,44946.0,73.1614,73.1709,73.0568,73.1614,44946.0
2023-11-20 15:05:00,76.95,77.04,76.95,77.0,15338.0,73.1519,73.2375,73.1519,73.1994,15338.0
2023-11-20 15:10:00,76.99,77.22,76.98,77.2,60857.0,73.1899,73.4086,73.1804,73.3896,60857.0
2023-11-20 15:15:00,77.19,77.19,77.02,77.11,5513.0,73.3801,73.3801,73.2185,73.304,5513.0
2023-11-20 15:20:00,77.08,77.11,77.04,77.11,11123.0,73.2755,73.304,73.2375,73.304,11123.0
2023-11-20 15:25:00,77.11,77.25,77.1,77.21,12989.0,73.304,73.4371,73.2945,73.3991,12989.0
2023-11-20 15:30:00,77.19,77.22,77.11,77.16,11854.0,73.3801,73.4086,73.304,73.3515,11854.0
2023-11-20 15:35:00,77.17,77.21,77.12,77.2,12263.0,73.3611,73.3991,73.3135,73.3896,12263.0
2023-11-20 15:40:00,77.19,77.25,77.18,77.23,12861.0,73.3801,73.4371,73.3706,73.4181,12861.0
2023-11-20 15:45:00,77.22,77.22,77.07,77.09,31772.0,73.4086,73.4086,73.266,73.285,31772.0
2023-11-20 15:50:00,77.09,77.09,76.94,77.0,24853.0,73.285,73.285,73.1424,73.1994,24853.0
2023-11-20 15:55:00,77.03,77.16,76.98,77.06,97400.0,73.228,73.3515,73.1804,73.2565,97400.0
2023-11-21 09:30:00,76.8,76.81,76.46,76.61,25417.0,73.0093,73.0188,72.6861,72.8287,25417.0
2023-11-21 09:35:00,76.64,76.86,76.58,76.74,10250.0,72.8572,73.0664,72.8002,72.9523,10250.0
2023-11-21 09:40:00,76.73,76.8,76.68,76.69,2851.0,72.9428,73.0093,72.8952,72.9047,2851.0
2023-11-21 09:45:00,76.73,76.73,76.53,76.61,10566.0,72.9428,72.9428,72.7526,72.8287,10566.0
2023-11-21 09:50:00,76.61,76.67,76.56,76.62,5971.0,72.8287,72.8857,72.7812,72.8382,5971.0
2023-11-21 09:55:00,76.63,76.67,76.51,76.53,8587.0,72.8477,72.8857,72.7336,72.7526,8587.0
2023-11-21 10:00:00,76.51,76.53,76.22,76.42,10032.0,72.7336,72.7526,72.4579,72.6481,10032.0
2023-11-21 10:05:00,76.46,76.49,76.31,76.46,5620.0,72.6861,72.7146,72.5435,72.6861,5620.0
2023-11-21 10:10:00,76.5,76.5,76.2,76.22,3361.0,72.7241,72.7241,72.4389,72.4579,3361.0
2023-11-21 10:15:00,76.19,76.2,76.01,76.17,8611.0,72.4294,72.4389,72.2583,72.4104,8611.0
2023-11-21 10:20:00,76.15,76.16,75.76,75.78,6535.0,72.3914,72.4009,72.0206,72.0397,6535.0
2023-11-21 10:25:00,75.8,75.9,75.77,75.83,16783.0,72.0587,72.1537,72.0302,72.0872,16783.0
2023-11-21 10:30:00,75.83,75.84,75.52,75.78,31696.0,72.0872,72.0967,71.7925,72.0397,31696.0
2023-11-21 10:35:00,75.78,75.86,75.59,75.78,13806.0,72.0397,72.1157,71.859,72.0397,13806.0
2023-11-21 10:40:00,75.78,75.97,75.68,75.97,12845.0,72.0397,72.2203,71.9446,72.2203,12845.0
2023-11-21 10:45:00,75.89,75.95,75.79,75.8,3119.0,72.1442,72.2013,72.0492,72.0587,3119.0
2023-11-21 10:50:00,75.81,75.91,75.77,75.83,4977.0,72.0682,72.1632,72.0302,72.0872,4977.0
2023-11-21 10:55:00,75.79,75.85,75.65,75.84,4667.0,72.0492,72.1062,71.9161,72.0967,4667.0
2023-11-21 11:00:00,75.76,75.9,75.75,75.77,3076.0,72.0206,72.1537,72.0111,72.0302,3076.0
2023-11-21 11:05:00,75.77,75.83,75.75,75.81,5544.0,72.0302,72.0872,72.0111,72.0682,5544.0
2023-11-21 11:10:00,75.76,75.84,75.76,75.81,3787.0,72.0206,72.0967,72.0206,72.0682,3787.0
2023-11-21 11:15:00,75.79,75.89,75.79,75.88,4066.0,72.0492,72.1442,72.0492,72.1347,4066.0
2023-11-21 11:20:00,75.89,75.89,75.78,75.83,1114.0,72.1442,72.1442,72.0397,72.0872,1114.0
2023-11-21 11:25:00,75.81,75.84,75.7,75.73,8403.0,72.0682,72.0967,71.9636,71.9921,8403.0
2023-11-21 11:30:00,75.67,75.8,75.65,75.8,6554.0,71.9351,72.0587,71.9161,72.0587,6554.0
2023-11-21 11:35:00,75.78,75.78,75.61,75.65,5605.0,72.0397,72.0397,71.878,71.9161,5605.0
2023-11-21 11:40:00,75.65,75.67,75.55,75.62,6339.0,71.9161,71.9351,71.821,71.8876,6339.0
2023-11-21 11:45:00,75.63,75.72,75.61,75.67,5908.0,71.8971,71.9826,71.878,71.9351,5908.0
2023-11-21 11:50:00,75.7,75.82,75.7,75.77,3497.0,71.9636,72.0777,71.9636,72.0302,3497.0
2023-11-21 11:55:00,75.79,75.8,75.72,75.73,1449.0,72.0492,72.0587,71.9826,71.9921,1449.0
2023-11-21 12:00:00,75.71,75.76,75.7,75.74,1425.0,71.9731,72.0206,71.9636,72.0016,1425.0
2023-11-21 12:05:00,75.73,75.84,75.73,75.84,1849.0,71.9921,72.0967,71.9921,72.0967,1849.0
2023-11-21 12:10:00,75.81,75.84,75.78,75.83,2168.0,72.0682,72.0967,72.0397,72.0872,2168.0
2023-11-21 12:15:00,75.89,76.0,75.89,75.97,13451.0,72.1442,72.2488,72.1442,72.2203,13451.0
2023-11-21 12:20:00,75.97,76.0,75.93,75.98,3323.0,72.2203,72.2488,72.1823,72.2298,3323.0
2023-11-21 12:25:00,75.98,75.98,75.83,75.87,4277.0,72.2298,72.2298,72.0872,72.1252,4277.0
2023-11-21 12:30:00,75.87,75.93,75.86,75.91,3785.0,72.1252,72.1823,72.1157,72.1632,3785.0
2023-11-21 12:35:00,75.88,75.91,75.85,75.86,2746.0,72.1347,72.1632,72.1062,72.1157,2746.0
2023-11-21 12:40:00,75.88,75.96,75.86,75.93,3037.0,72.1347,72.2108,72.1157,72.1823,3037.0
2023-11-21 12:45:00,75.94,76.04,75.94,76.04,2828.0,72.1918,72.2868,72.1918,72.2868,2828.0
2023-11-21 12:50:00,76.03,76.05,76.01,76.05,1700.0,72.2773,72.2963,72.2583,72.2963,1700.0
2023-11-21 12:55:00,76.03,76.04,76.0,76.04,2056.0,72.2773,72.2868,72.2488,72.2868,2056.0
2023-11-21 13:00:00,76.03,76.03,75.81,75.87,9875.0,72.2773,72.2773,72.0682,72.1252,9875.0
2023-11-21 13:05:00,75.85,75.98,75.84,75.97,2383.0,72.1062,72.2298,72.0967,72.2203,2383.0
2023-11-21 13:10:00,75.94,75.96,75.84,75.89,4826.0,72.1918,72.2108,72.0967,72.1442,4826.0
2023-11-21 13:15:00,75.89,76.0,75.87,75.99,7417.0,72.1442,72.2488,72.1252,72.2393,7417.0
2023-11-21 13:20:00,75.99,76.01,75.93,75.94,4732.0,72.2393,72.2583,72.1823,72.1918,4732.0
2023-11-21 13:25:00,75.96,76.02,75.85,76.02,4782.0,72.2108,72.2678,72.1062,72.2678,4782.0
2023-11-21 13:30:00,75.99,76.01,75.94,75.95,5256.0,72.2393,72.2583,72.1918,72.2013,5256.0
2023-11-21 13:35:00,75.94,76.0,75.91,75.95,3965.0,72.1918,72.2488,72.1632,72.2013,3965.0
2023-11-21 13:40:00,75.93,75.94,75.89,75.94,2537.0,72.1823,72.1918,72.1442,72.1918,2537.0
2023-11-21 13:45:00,75.94,76.09,75.92,76.06,80762.0,72.1918,72.3344,72.1727,72.3058,80762.0
2023-11-21 13:50:00,76.05,76.18,76.05,76.13,5908.0,72.2963,72.4199,72.2963,72.3724,5908.0
2023-11-21 13:55:00,76.16,76.21,76.14,76.18,7392.0,72.4009,72.4484,72.3819,72.4199,7392.0
2023-11-21 14:00:00,76.21,76.3,76.13,76.28,9379.0,72.4484,72.534,72.3724,72.515,9379.0
2023-11-21 14:05:00,76.27,76.27,76.08,76.12,5981.0,72.5055,72.5055,72.3249,72.3629,5981.0
2023-11-21 14:10:00,76.12,76.12,76.03,76.03,9289.0,72.3629,72.3629,72.2773,72.2773,9289.0
2023-11-21 14:15:00,76.0,76.01,75.93,75.95,3750.0,72.2488,72.2583,72.1823,72.2013,3750.0
2023-11-21 14:20:00,75.95,76.09,75.93,76.08,5326.0,72.2013,72.3344,72.1823,72.3249,5326.0
2023-11-21 14:25:00,76.06,76.18,76.06,76.14,7284.0,72.3058,72.4199,72.3058,72.3819,7284.0
2023-11-21 14:30:00,76.14,76.17,76.06,76.11,6414.0,72.3819,72.4104,72.3058,72.3534,6414.0
2023-11-21 14:35:00,76.11,76.25,76.11,76.25,5430.0,72.3534,72.4865,72.3534,72.4865,5430.0
2023-11-21 14:40:00,76.25,76.3,76.21,76.3,5212.0,72.4865,72.534,72.4484,72.534,5212.0
2023-11-21 14:45:00,76.31,76.35,76.29,76.33,8763.0,72.5435,72.5815,72.5245,72.5625,8763.0
2023-11-21 14:50:00,76.35,76.4,76.26,76.35,39417.0,72.5815,72.6291,72.496,72.5815,39417.0
2023-11-21 14:55:00,76.38,76.49,76.37,76.46,16189.0,72.61,72.7146,72.6005,72.6861,16189.0
2023-11-21 15:00:00,76.47,76.62,76.46,76.52,15664.0,72.6956,72.8382,72.6861,72.7431,15664.0
2023-11-21 15:05:00,76.53,76.63,76.53,76.63,10247.0,72.7526,72.8477,72.7526,72.8477,10247.0
2023-11-21 15:10:00,76.62,76.65,76.58,76.58,16507.0,72.8382,72.8667,72.8002,72.8002,16507.0
2023-11-21 15:15:00,76.57,76.64,76.56,76.57,10707.0,72.7907,72.8572,72.7812,72.7907,10707.0
2023-11-21 15:20:00,76.57,76.62,76.47,76.57,14227.0,72.7907,72.8382,72.6956,72.7907,14227.0
2023-11-21 15:25:00,76.57,76.6,76.33,76.33,9141.0,72.7907,72.8192,72.5625,72.5625,9141.0
2023-11-21 15:30:00,76.33,76.42,76.33,76.33,16019.0,72.5625,72.6481,72.5625,72.5625,16019.0
2023-11-21 15:35:00,76.31,76.31,76.15,76.25,12474.0,72.5435,72.5435,72.3914,72.4865,12474.0
2023-11-21 15:40:00,76.22,76.22,76.12,76.12,7499.0,72.4579,72.4579,72.3629,72.3629,7499.0
2023-11-21 15:45:00,76.14,76.19,76.1,76.19,13748.0,72.3819,72.4294,72.3439,72.4294,13748.0
2023-11-21 15:50:00,76.19,76.23,76.13,76.23,19906.0,72.4294,72.4674,72.3724,72.4674,19906.0
2023-11-21 15:55:00,76.19,76.19,76.05,76.06,82144.0,72.4294,72.4294,72.2963,72.3058,82144.0
2023-11-22 09:30:00,76.11,76.86,76.11,76.68,34947.0,72.3534,73.0664,72.3534,72.8952,34947.0
2023-11-22 09:35:00,76.67,76.77,76.58,76.62,17215.0,72.8857,72.9808,72.8002,72.8382,17215.0
2023-11-22 09:40:00,76.65,76.65,76.47,76.6,5428.0,72.8667,72.8667,72.6956,72.8192,5428.0
2023-11-22 09:45:00,76.55,76.73,76.5,76.69,5631.0,72.7717,72.9428,72.7241,72.9047,5631.0
2023-11-22 09:50:00,76.75,76.75,76.23,76.23,3800.0,72.9618,72.9618,72.4674,72.4674,3800.0
2023-11-22 09:55:00,76.22,76.34,76.13,76.25,3689.0,72.4579,72.572,72.3724,72.4865,3689.0
2023-11-22 10:00:00,76.31,76.35,76.24,76.24,6518.0,72.5435,72.5815,72.477,72.477,6518.0
2023-11-22 10:05:00,76.26,76.46,76.26,76.44,5710.0,72.496,72.6861,72.496,72.6671,5710.0
2023-11-22 10:10:00,76.46,76.63,76.44,76.55,6193.0,72.6861,72.8477,72.6671,72.7717,6193.0
2023-11-22 10:15:00,76.54,76.62,76.52,76.6,17678.0,72.7621,72.8382,72.7431,72.8192,17678.0
2023-11-22 10:20:00,76.52,76.85,76.52,76.84,3701.0,72.7431,73.0568,72.7431,73.0473,3701.0
2023-11-22 10:25:00,76.83,76.87,76.69,76.82,3212.0,73.0378,73.0759,72.9047,73.0283,3212.0
2023-11-22 10:30:00,76.72,76.87,76.72,76.83,1551.0,72.9333,73.0759,72.9333,73.0378,1551.0
2023-11-22 10:35:00,76.86,77.1,76.86,76.94,17010.0,73.0664,73.2945,73.0664,73.1424,17010.0
2023-11-22 10:40:00,76.95,76.95,76.83,76.9,1331.0,73.1519,73.1519,73.0378,73.1044,1331.0
2023-11-22 10:45:00,76.94,76.96,76.87,76.87,628.0,73.1424,73.1614,73.0759,73.0759,628.0
2023-11-22 10:50:00,76.87,76.87,76.66,76.7,1761.0,73.0759,73.0759,72.8762,72.9142,1761.0
2023-11-22 10:55:00,76.7,76.99,76.7,76.92,2962.0,72.9142,73.1899,72.9142,73.1234,2962.0
2023-11-22 11:00:00,76.94,76.94,76.85,76.87,1000.0,73.1424,73.1424,73.0568,73.0759,1000.0
2023-11-22 11:05:00,76.84,76.89,76.82,76.85,3779.0,73.0473,73.0949,73.0283,73.0568,3779.0
2023-11-22 11:10:00,76.85,76.91,76.83,76.86,3852.0,73.0568,73.1139,73.0378,73.0664,3852.0
2023-11-22 11:15:00,76.86,76.99,76.83,76.95,9426.0,73.0664,73.1899,73.0378,73.1519,9426.0
2023-11-22 11:20:00,76.95,77.05,76.9,77.02,3169.0,73.1519,73.247,73.1044,73.2185,3169.0
2023-11-22 11:25:00,77.06,77.06,76.89,76.91,2040.0,73.2565,73.2565,73.0949,73.1139,2040.0
2023-11-22 11:30:00,77.04,77.11,77.01,77.06,2754.0,73.2375,73.304,73.2089,73.2565,2754.0
2023-11-22 11:35:00,77.03,77.05,76.97,77.01,2185.0,73.228,73.247,73.1709,73.2089,2185.0
2023-11-22 11:40:00,77.02,77.03,76.97,77.03,1479.0,73.2185,73.228,73.1709,73.228,1479.0
2023-11-22 11:45:00,77.09,77.09,77.03,77.03,1578.0,73.285,73.285,73.228,73.228,1578.0
2023-11-22 11:50:00,77.06,77.11,77.03,77.09,1678.0,73.2565,73.304,73.228,73.285,1678.0
2023-11-22 11:55:00,77.09,77.22,77.09,77.22,2880.0,73.285,73.4086,73.285,73.4086,2880.0
2023-11-22 12:00:00,77.22,77.22,77.07,77.17,3240.0,73.4086,73.4086,73.266,73.3611,3240.0
2023-11-22 12:05:00,77.19,77.28,77.16,77.26,14216.0,73.3801,73.4656,73.3515,73.4466,14216.0
2023-11-22 12:10:00,77.26,77.29,77.17,77.2,8951.0,73.4466,73.4751,73.3611,73.3896,8951.0
2023-11-22 12:15:00,77.16,77.16,77.09,77.09,1300.0,73.3515,73.3515,73.285,73.285,1300.0
2023-11-22 12:20:00,77.09,77.12,77.04,77.08,1021.0,73.285,73.3135,73.2375,73.2755,1021.0
2023-11-22 12:25:00,77.1,77.11,77.08,77.08,808.0,73.2945,73.304,73.2755,73.2755,808.0
2023-11-22 12:30:00,77.07,77.14,77.0,77.09,1912.0,73.266,73.3325,73.1994,73.285,1912.0
2023-11-22 12:35:00,77.11,77.11,77.08,77.09,1080.0,73.304,73.304,73.2755,73.285,1080.0
2023-11-22 12:40:00,77.06,77.08,76.97,77.05,13638.0,73.2565,73.2755,73.1709,73.247,13638.0
2023-11-22 12:45:00,77.06,77.07,76.88,76.92,5649.0,73.2565,73.266,73.0854,73.1234,5649.0
2023-11-22 12:50:00,76.91,77.05,76.9,77.0,3703.0,73.1139,73.247,73.1044,73.1994,3703.0
2023-11-22 12:55:00,77.05,77.08,77.0,77.01,1550.0,73.247,73.2755,73.1994,73.2089,1550.0
2023-11-22 13:00:00,77.0,77.08,76.99,77.01,1495.0,73.1994,73.2755,73.1899,73.2089,1495.0
2023-11-22 13:05:00,77.02,77.03,76.99,76.99,1176.0,73.2185,73.228,73.1899,73.1899,1176.0
2023-11-22 13:10:00,77.0,77.06,76.98,77.06,1317.0,73.1994,73.2565,73.1804,73.2565,1317.0
2023-11-22 13:15:00,77.05,77.06,76.98,77.0,1283.0,73.247,73.2565,73.1804,73.1994,1283.0
2023-11-22 13:20:00,77.0,77.08,77.0,77.05,1306.0,73.1994,73.2755,73.1994,73.247,1306.0
2023-11-22 13:25:00,77.06,77.14,77.06,77.09,2295.0,73.2565,73.3325,73.2565,73.285,2295.0
2023-11-22 13:30:00,77.09,77.15,77.06,77.13,3738.0,73.285,73.342,73.2565,73.323,3738.0
2023-11-22 13:35:00,77.16,77.16,77.11,77.12,1201.0,73.3515,73.3515,73.304,73.3135,1201.0
2023-11-22 13:40:00,77.15,77.21,77.14,77.14,2102.0,73.342,73.3991,73.3325,73.3325,2102.0
2023-11-22 13:45:00,77.12,77.13,77.08,77.08,2001.0,73.3135,73.323,73.2755,73.2755,2001.0
2023-11-22 13:50:00,77.09,77.11,77.06,77.11,919.0,73.285,73.304,73.2565,73.304,919.0
2023-11-22 13:55:00,77.13,77.17,77.11,77.13,3636.0,73.323,73.3611,73.304,73.323,3636.0
2023-11-22 14:00:00,77.14,77.18,77.14,77.17,4400.0,73.3325,73.3706,73.3325,73.3611,4400.0
2023-11-22 14:05:00,77.16,77.33,77.16,77.28,3902.0,73.3515,73.5132,73.3515,73.4656,3902.0
2023-11-22 14:10:00,77.2,77.21,77.08,77.08,1271.0,73.3896,73.3991,73.2755,73.2755,1271.0
2023-11-22 14:15:00,77.13,77.16,77.09,77.13,2664.0,73.323,73.3515,73.285,73.323,2664.0
2023-11-22 14:20:00,77.09,77.14,76.96,76.96,10220.0,73.285,73.3325,73.1614,73.1614,10220.0
2023-11-22 14:25:00,76.92,76.97,76.86,76.91,1840.0,73.1234,73.1709,73.0664,73.1139,1840.0
2023-11-22 14:30:00,76.92,76.92,76.78,76.78,2100.0,73.1234,73.1234,72.9903,72.9903,2100.0
2023-11-22 14:35:00,76.81,76.81,76.56,76.6,12096.0,73.0188,73.0188,72.7812,72.8192,12096.0
2023-11-22 14:40:00,76.56,76.6,76.53,76.59,3385.0,72.7812,72.8192,72.7526,72.8097,3385.0
2023-11-22 14:45:00,76.57,76.61,76.55,76.56,2200.0,72.7907,72.8287,72.7717,72.7812,2200.0
2023-11-22 14:50:00,76.58,76.66,76.56,76.63,2338.0,72.8002,72.8762,72.7812,72.8477,2338.0
2023-11-22 14:55:00,76.68,76.71,76.65,76.67,3948.0,72.8952,72.9238,72.8667,72.8857,3948.0
2023-11-22 15:00:00,76.65,76.71,76.63,76.71,2705.0,72.8667,72.9238,72.8477,72.9238,2705.0
2023-11-22 15:05:00,76.7,76.71,76.65,76.67,5568.0,72.9142,72.9238,72.8667,72.8857,5568.0
2023-11-22 15:10:00,76.66,76.71,76.65,76.71,2555.0,72.8762,72.9238,72.8667,72.9238,2555.0
2023-11-22 15:15:00,76.71,76.75,76.67,76.74,2885.0,72.9238,72.9618,72.8857,72.9523,2885.0
2023-11-22 15:20:00,76.72,76.73,76.66,76.67,4720.0,72.9333,72.9428,72.8762,72.8857,4720.0
2023-11-22 15:25:00,76.66,76.68,76.61,76.65,3465.0,72.8762,72.8952,72.8287,72.8667,3465.0
2023-11-22 15:30:00,76.66,76.7,76.62,76.65,7923.0,72.8762,72.9142,72.8382,72.8667,7923.0
2023-11-22 15:35:00,76.66,76.73,76.65,76.67,7396.0,72.8762,72.9428,72.8667,72.8857,7396.0
2023-11-22 15:40:00,76.67,76.68,76.6,76.61,4802.0,72.8857,72.8952,72.8192,72.8287,4802.0
2023-11-22 15:45:00,76.6,76.61,76.5,76.53,12313.0,72.8192,72.8287,72.7241,72.7526,12313.0
2023-11-22 15:50:00,76.52,76.58,76.47,76.53,37342.0,72.7431,72.8002,72.6956,72.7526,37342.0
2023-11-22 15:55:00,76.55,76.59,76.5,76.52,42160.0,72.7717,72.8097,72.7241,72.7431,42160.0
2023-11-24 09:30:00,75.64,76.05,75.64,75.87,40300.0,71.9066,72.2963,71.9066,72.1252,40300.0
2023-11-24 09:35:00,75.89,76.25,75.88,76.19,3930.0,72.1442,72.4865,72.1347,72.4294,3930.0
2023-11-24 09:40:00,76.19,76.25,75.84,75.98,10495.0,72.4294,72.4865,72.0967,72.2298,10495.0
2023-11-24 09:45:00,75.93,75.96,75.85,75.85,3257.0,72.1823,72.2108,72.1062,72.1062,3257.0
2023-11-24 09:50:00,75.93,76.03,75.86,75.86,9327.0,72.1823,72.2773,72.1157,72.1157,9327.0
2023-11-24 09:55:00,75.87,75.88,75.78,75.8,16736.0,72.1252,72.1347,72.0397,72.0587,16736.0
2023-11-24 10:00:00,75.8,76.11,75.71,76.11,12250.0,72.0587,72.3534,71.9731,72.3534,12250.0
2023-11-24 10:05:00,76.11,76.17,75.88,75.93,7504.0,72.3534,72.4104,72.1347,72.1823,7504.0
2023-11-24 10:10:00,75.98,75.99,75.89,75.92,15832.0,72.2298,72.2393,72.1442,72.1727,15832.0
2023-11-24 10:15:00,75.94,76.01,75.9,75.95,4515.0,72.1918,72.2583,72.1537,72.2013,4515.0
2023-11-24 10:20:00,76.0,76.16,75.99,76.12,3315.0,72.2488,72.4009,72.2393,72.3629,3315.0
2023-11-24 10:25:00,76.08,76.13,75.96,76.13,20763.0,72.3249,72.3724,72.2108,72.3724,20763.0
2023-11-24 10:30:00,76.12,76.28,76.12,76.19,6140.0,72.3629,72.515,72.3629,72.4294,6140.0
2023-11-24 10:35:00,76.19,76.22,75.98,75.99,3453.0,72.4294,72.4579,72.2298,72.2393,3453.0
2023-11-24 10:40:00,76.02,76.11,76.01,76.03,3439.0,72.2678,72.3534,72.2583,72.2773,3439.0
2023-11-24 10:45:00,76.03,76.1,75.97,76.08,2844.0,72.2773,72.3439,72.2203,72.3249,2844.0
2023-11-24 10:50:00,76.09,76.14,75.97,76.1,3714.0,72.3344,72.3819,72.2203,72.3439,3714.0
2023-11-24 10:55:00,76.08,76.16,76.03,76.04,4782.0,72.3249,72.4009,72.2773,72.2868,4782.0
2023-11-24 11:00:00,76.05,76.11,76.02,76.1,2754.0,72.2963,72.3534,72.2678,72.3439,2754.0
2023-11-24 11:05:00,76.09,76.11,76.04,76.09,2365.0,72.3344,72.3534,72.2868,72.3344,2365.0
2023-11-24 11:10:00,76.07,76.17,76.07,76.15,2949.0,72.3153,72.4104,72.3153,72.3914,2949.0
2023-11-24 11:15:00,76.12,76.13,76.06,76.07,5301.0,72.3629,72.3724,72.3058,72.3153,5301.0
2023-11-24 11:20:00,76.12,76.14,76.05,76.12,2981.0,72.3629,72.3819,72.2963,72.3629,2981.0
2023-11-24 11:25:00,76.11,76.17,76.0,76.01,4955.0,72.3534,72.4104,72.2488,72.2583,4955.0
2023-11-24 11:30:00,76.01,76.12,75.99,76.12,5669.0,72.2583,72.3629,72.2393,72.3629,5669.0
2023-11-24 11:35:00,76.19,76.21,76.16,76.2,2200.0,72.4294,72.4484,72.4009,72.4389,2200.0
2023-11-24 11:40:00,76.19,76.44,76.19,76.44,4099.0,72.4294,72.6671,72.4294,72.6671,4099.0
2023-11-24 11:45:00,76.41,76.41,76.19,76.2,7170.0,72.6386,72.6386,72.4294,72.4389,7170.0
2023-11-24 11:50:00,76.19,76.23,76.17,76.19,2615.0,72.4294,72.4674,72.4104,72.4294,2615.0
2023-11-24 11:55:00,76.19,76.2,76.08,76.08,3897.0,72.4294,72.4389,72.3249,72.3249,3897.0
2023-11-24 12:00:00,76.11,76.14,76.04,76.1,2870.0,72.3534,72.3819,72.2868,72.3439,2870.0
2023-11-24 12:05:00,76.08,76.14,76.07,76.11,4638.0,72.3249,72.3819,72.3153,72.3534,4638.0
2023-11-24 12:10:00,76.09,76.18,76.08,76.13,4270.0,72.3344,72.4199,72.3249,72.3724,4270.0
2023-11-24 12:15:00,76.14,76.21,76.14,76.16,6530.0,72.3819,72.4484,72.3819,72.4009,6530.0
2023-11-24 12:20:00,76.19,76.25,76.15,76.19,4006.0,72.4294,72.4865,72.3914,72.4294,4006.0
2023-11-24 12:25:00,76.2,76.21,76.17,76.17,3800.0,72.4389,72.4484,72.4104,72.4104,3800.0
2023-11-24 12:30:00,76.16,76.19,76.1,76.17,7209.0,72.4009,72.4294,72.3439,72.4104,7209.0
2023-11-24 12:35:00,76.17,76.19,76.13,76.19,5323.0,72.4104,72.4294,72.3724,72.4294,5323.0
2023-11-24 12:40:00,76.17,76.21,76.15,76.16,6109.0,72.4104,72.4484,72.3914,72.4009,6109.0
2023-11-24 12:45:00,76.15,76.19,76.15,76.17,7925.0,72.3914,72.4294,72.3914,72.4104,7925.0
2023-11-24 12:50:00,76.18,76.23,76.0,76.04,19448.0,72.4199,72.4674,72.2488,72.2868,19448.0
2023-11-24 12:55:00,76.03,76.14,76.0,76.07,30816.0,72.2773,72.3819,72.2488,72.3153,30816.0
2023-11-27 09:30:00,76.35,77.08,76.35,76.45,63300.0,72.5815,73.2755,72.5815,72.6766,63300.0
2023-11-27 09:35:00,76.53,76.65,76.49,76.59,14574.0,72.7526,72.8667,72.7146,72.8097,14574.0
2023-11-27 09:40:00,76.59,76.95,76.56,76.82,10091.0,72.8097,73.1519,72.7812,73.0283,10091.0
2023-11-27 09:45:00,76.84,76.99,76.77,76.97,7104.0,73.0473,73.1899,72.9808,73.1709,7104.0
2023-11-27 09:50:00,76.96,77.09,76.93,77.09,6001.0,73.1614,73.285,73.1329,73.285,6001.0
2023-11-27 09:55:00,77.14,77.23,77.12,77.15,9224.0,73.3325,73.4181,73.3135,73.342,9224.0
2023-11-27 10:00:00,77.19,77.41,77.13,77.31,23837.0,73.3801,73.5892,73.323,73.4941,23837.0
2023-11-27 10:05:00,77.3,77.8,77.27,77.79,17093.0,73.4846,73.96,73.4561,73.9504,17093.0
2023-11-27 10:10:00,77.8,77.9,77.67,77.88,13696.0,73.96,74.055,73.8364,74.036,13696.0
2023-11-27 10:15:00,77.88,77.88,77.71,77.79,10136.0,74.036,74.036,73.8744,73.9504,10136.0
2023-11-27 10:20:00,77.78,77.87,77.73,77.76,14606.0,73.9409,74.0265,73.8934,73.9219,14606.0
2023-11-27 10:25:00,77.78,77.82,77.68,77.8,32717.0,73.9409,73.979,73.8459,73.96,32717.0
2023-11-27 10:30:00,77.8,78.12,77.79,78.02,33887.0,73.96,74.2642,73.9504,74.1691,33887.0
2023-11-27 10:35:00,78.02,78.04,77.85,77.88,13477.0,74.1691,74.1881,74.0075,74.036,13477.0
2023-11-27 10:40:00,77.85,77.99,77.85,77.94,15924.0,74.0075,74.1406,74.0075,74.093,15924.0
2023-11-27 10:45:00,77.94,77.94,77.84,77.92,18491.0,74.093,74.093,73.998,74.074,18491.0
2023-11-27 10:50:00,77.9,77.95,77.83,77.89,25704.0,74.055,74.1026,73.9885,74.0455,25704.0
2023-11-27 10:55:00,77.89,77.96,77.86,77.95,8356.0,74.0455,74.1121,74.017,74.1026,8356.0
2023-11-27 11:00:00,77.93,77.94,77.84,77.85,12147.0,74.0835,74.093,73.998,74.0075,12147.0
2023-11-27 11:05:00,77.84,77.84,77.71,77.82,7337.0,73.998,73.998,73.8744,73.979,7337.0
2023-11-27 11:10:00,77.83,77.85,77.76,77.77,4641.0,73.9885,74.0075,73.9219,73.9314,4641.0
2023-11-27 11:15:00,77.78,77.83,77.73,77.81,2815.0,73.9409,73.9885,73.8934,73.9695,2815.0
2023-11-27 11:20:00,77.8,77.82,77.71,77.82,5583.0,73.96,73.979,73.8744,73.979,5583.0
2023-11-27 11:25:00,77.83,77.91,77.79,77.86,5959.0,73.9885,74.0645,73.9504,74.017,5959.0
2023-11-27 11:30:00,77.85,77.91,77.82,77.85,5427.0,74.0075,74.0645,73.979,74.0075,5427.0
2023-11-27 11:35:00,77.89,77.96,77.88,77.91,6255.0,74.0455,74.1121,74.036,74.0645,6255.0
2023-11-27 11:40:00,77.94,77.98,77.86,77.9,8698.0,74.093,74.1311,74.017,74.055,8698.0
2023-11-27 11:45:00,77.92,77.93,77.87,77.87,2771.0,74.074,74.0835,74.0265,74.0265,2771.0
2023-11-27 11:50:00,77.89,77.93,77.83,77.93,4258.0,74.0455,74.0835,73.9885,74.0835,4258.0
2023-11-27 11:55:00,77.91,77.97,77.84,77.87,9040.0,74.0645,74.1216,73.998,74.0265,9040.0
2023-11-27 12:00:00,77.87,77.94,77.86,77.93,7978.0,74.0265,74.093,74.017,74.0835,7978.0
2023-11-27 12:05:00,77.91,77.97,77.9,77.96,9803.0,74.0645,74.1216,74.055,74.1121,9803.0
2023-11-27 12:10:00,77.97,77.98,77.94,77.96,8528.0,74.1216,74.1311,74.093,74.1121,8528.0
2023-11-27 12:15:00,77.96,77.99,77.83,77.84,14217.0,74.1121,74.1406,73.9885,73.998,14217.0
2023-11-27 12:20:00,77.84,77.88,77.83,77.84,6447.0,73.998,74.036,73.9885,73.998,6447.0
2023-11-27 12:25:00,77.85,77.96,77.8,77.95,10855.0,74.0075,74.1121,73.96,74.1026,10855.0
2023-11-27 12:30:00,77.92,77.94,77.86,77.9,6589.0,74.074,74.093,74.017,74.055,6589.0
2023-11-27 12:35:00,77.91,77.97,77.91,77.95,3765.0,74.0645,74.1216,74.0645,74.1026,3765.0
2023-11-27 12:40:00,77.94,77.97,77.87,77.95,6795.0,74.093,74.1216,74.0265,74.1026,6795.0
2023-11-27 12:45:00,77.94,77.96,77.9,77.94,5409.0,74.093,74.1121,74.055,74.093,5409.0
2023-11-27 12:50:00,77.97,77.99,77.92,77.96,4115.0,74.1216,74.1406,74.074,74.1121,4115.0
2023-11-27 12:55:00,77.98,78.02,77.96,77.97,5983.0,74.1311,74.1691,74.1121,74.1216,5983.0
2023-11-27 13:00:00,77.97,78.07,77.94,78.04,7261.0,74.1216,74.2166,74.093,74.1881,7261.0
2023-11-27 13:05:00,78.04,78.07,78.02,78.06,8623.0,74.1881,74.2166,74.1691,74.2071,8623.0
2023-11-27 13:10:00,78.06,78.09,78.03,78.04,18910.0,74.2071,74.2356,74.1786,74.1881,18910.0
2023-11-27 13:15:00,78.05,78.14,78.02,78.02,60105.0,74.1976,74.2832,74.1691,74.1691,60105.0
2023-11-27 13:20:00,78.02,78.04,77.89,77.91,8036.0,74.1691,74.1881,74.0455,74.0645,8036.0
2023-11-27 13:25:00,77.94,77.99,77.91,77.98,9566.0,74.093,74.1406,74.0645,74.1311,9566.0
2023-11-27 13:30:00,77.97,78.05,77.96,78.03,13120.0,74.1216,74.1976,74.1121,74.1786,13120.0
2023-11-27 13:35:00,78.05,78.05,77.97,77.97,4625.0,74.1976,74.1976,74.1216,74.1216,4625.0
2023-11-27 13:40:00,77.97,77.99,77.79,77.88,10484.0,74.1216,74.1406,73.9504,74.036,10484.0
2023-11-27 13:45:00,77.85,77.89,77.83,77.83,7464.0,74.0075,74.0455,73.9885,73.9885,7464.0
2023-11-27 13:50:00,77.85,77.88,77.76,77.79,19305.0,74.0075,74.036,73.9219,73.9504,19305.0
2023-11-27 13:55:00,77.81,77.85,77.79,77.8,6200.0,73.9695,74.0075,73.9504,73.96,6200.0
2023-11-27 14:00:00,77.81,77.86,77.77,77.79,5909.0,73.9695,74.017,73.9314,73.9504,5909.0
2023-11-27 14:05:00,77.78,77.89,77.77,77.88,9281.0,73.9409,74.0455,73.9314,74.036,9281.0
2023-11-27 14:10:00,77.88,77.94,77.86,77.92,6412.0,74.036,74.093,74.017,74.074,6412.0
2023-11-27 14:15:00,77.93,77.94,77.83,77.9,18649.0,74.0835,74.093,73.9885,74.055,18649.0
2023-11-27 14:20:00,77.89,77.96,77.89,77.95,12549.0,74.0455,74.1121,74.0455,74.1026,12549.0
2023-11-27 14:25:00,77.95,77.96,77.86,77.89,10481.0,74.1026,74.1121,74.017,74.0455,10481.0
2023-11-27 14:30:00,77.89,77.89,77.81,77.83,6157.0,74.0455,74.0455,73.9695,73.9885,6157.0
2023-11-27 14:35:00,77.82,77.84,77.69,77.69,7296.0,73.979,73.998,73.8554,73.8554,7296.0
2023-11-27 14:40:00,77.69,77.72,77.58,77.62,6740.0,73.8554,73.8839,73.7508,73.7888,6740.0
2023-11-27 14:45:00,77.62,77.66,77.59,77.61,3816.0,73.7888,73.8269,73.7603,73.7793,3816.0
2023-11-27 14:50:00,77.61,77.61,77.58,77.59,2650.0,73.7793,73.7793,73.7508,73.7603,2650.0
2023-11-27 14:55:00,77.56,77.74,77.55,77.74,6949.0,73.7318,73.9029,73.7223,73.9029,6949.0
2023-11-27 15:00:00,77.73,77.74,77.68,77.7,14598.0,73.8934,73.9029,73.8459,73.8649,14598.0
2023-11-27 15:05:00,77.7,77.72,77.69,77.7,9317.0,73.8649,73.8839,73.8554,73.8649,9317.0
2023-11-27 15:10:00,77.72,77.81,77.71,77.75,12711.0,73.8839,73.9695,73.8744,73.9124,12711.0
2023-11-27 15:15:00,77.76,77.79,77.65,77.7,21161.0,73.9219,73.9504,73.8174,73.8649,21161.0
2023-11-27 15:20:00,77.7,77.72,77.65,77.7,10100.0,73.8649,73.8839,73.8174,73.8649,10100.0
2023-11-27 15:25:00,77.71,77.73,77.58,77.6,5169.0,73.8744,73.8934,73.7508,73.7698,5169.0
2023-11-27 15:30:00,77.6,77.63,77.58,77.62,8318.0,73.7698,73.7983,73.7508,73.7888,8318.0
2023-11-27 15:35:00,77.59,77.7,77.57,77.64,13959.0,73.7603,73.8649,73.7413,73.8079,13959.0
2023-11-27 15:40:00,77.63,77.63,77.54,77.55,17398.0,73.7983,73.7983,73.7128,73.7223,17398.0
2023-11-27 15:45:00,77.54,77.56,77.48,77.52,19009.0,73.7128,73.7318,73.6558,73.6938,19009.0
2023-11-27 15:50:00,77.51,77.6,77.5,77.55,35649.0,73.6843,73.7698,73.6748,73.7223,35649.0
2023-11-27 15:55:00,77.54,77.61,77.49,77.56,78745.0,73.7128,73.7793,73.6653,73.7318,78745.0
2023-11-28 09:30:00,76.98,77.14,76.66,77.13,20852.0,73.1804,73.3325,72.8762,73.323,20852.0
2023-11-28 09:35:00,77.13,77.21,76.88,77.21,7841.0,73.323,73.3991,73.0854,73.3991,7841.0
2023-11-28 09:40:00,77.23,77.28,77.09,77.27,2057.0,73.4181,73.4656,73.285,73.4561,2057.0
2023-11-28 09:45:00,77.26,77.39,77.26,77.35,2534.0,73.4466,73.5702,73.4466,73.5322,2534.0
2023-11-28 09:50:00,77.35,77.36,77.2,77.21,2890.0,73.5322,73.5417,73.3896,73.3991,2890.0
2023-11-28 09:55:00,77.18,77.26,77.12,77.12,3649.0,73.3706,73.4466,73.3135,73.3135,3649.0
2023-11-28 10:00:00,77.17,77.35,77.11,77.35,6112.0,73.3611,73.5322,73.304,73.5322,6112.0
2023-11-28 10:05:00,77.37,77.38,77.09,77.23,9132.0,73.5512,73.5607,73.285,73.4181,9132.0
2023-11-28 10:10:00,77.25,77.26,77.14,77.2,16178.0,73.4371,73.4466,73.3325,73.3896,16178.0
2023-11-28 10:15:00,77.24,77.27,76.99,77.02,18691.0,73.4276,73.4561,73.1899,73.2185,18691.0
2023-11-28 10:20:00,77.06,77.11,76.92,77.01,5152.0,73.2565,73.304,73.1234,73.2089,5152.0
2023-11-28 10:25:00,77.08,77.23,77.07,77.23,1087.0,73.2755,73.4181,73.266,73.4181,1087.0
2023-11-28 10:30:00,77.16,77.16,77.03,77.11,3283.0,73.3515,73.3515,73.228,73.304,3283.0
2023-11-28 10:35:00,77.11,77.3,77.07,77.2,3148.0,73.304,73.4846,73.266,73.3896,3148.0
2023-11-28 10:40:00,77.26,77.35,77.2,77.23,4625.0,73.4466,73.5322,73.3896,73.4181,4625.0
2023-11-28 10:45:00,77.23,77.26,76.88,76.88,3310.0,73.4181,73.4466,73.0854,73.0854,3310.0
2023-11-28 10:50:00,76.89,76.89,76.78,76.88,6322.0,73.0949,73.0949,72.9903,73.0854,6322.0
2023-11-28 10:55:00,76.9,77.03,76.85,76.99,7502.0,73.1044,73.228,73.0568,73.1899,7502.0
2023-11-28 11:00:00,76.99,77.04,76.87,76.96,12796.0,73.1899,73.2375,73.0759,73.1614,12796.0
2023-11-28 11:05:00,76.97,77.06,76.91,76.91,4073.0,73.1709,73.2565,73.1139,73.1139,4073.0
2023-11-28 11:10:00,76.96,77.05,76.93,77.03,2126.0,73.1614,73.247,73.1329,73.228,2126.0
2023-11-28 11:15:00,77.02,77.02,76.95,76.98,3907.0,73.2185,73.2185,73.1519,73.1804,3907.0
2023-11-28 11:20:00,77.0,77.08,76.96,76.96,3252.0,73.1994,73.2755,73.1614,73.1614,3252.0
2023-11-28 11:25:00,76.95,77.0,76.94,76.96,4538.0,73.1519,73.1994,73.1424,73.1614,4538.0
2023-11-28 11:30:00,76.96,77.12,76.94,77.11,4492.0,73.1614,73.3135,73.1424,73.304,4492.0
2023-11-28 11:35:00,77.12,77.15,77.04,77.1,7500.0,73.3135,73.342,73.2375,73.2945,7500.0
2023-11-28 11:40:00,77.07,77.26,77.03,77.23,18912.0,73.266,73.4466,73.228,73.4181,18912.0
2023-11-28 11:45:00,77.21,77.3,77.17,77.19,5558.0,73.3991,73.4846,73.3611,73.3801,5558.0
2023-11-28 11:50:00,77.19,77.21,76.98,77.1,11140.0,73.3801,73.3991,73.1804,73.2945,11140.0
2023-11-28 11:55:00,77.06,77.06,76.99,77.06,3355.0,73.2565,73.2565,73.1899,73.2565,3355.0
2023-11-28 12:00:00,77.06,77.11,77.02,77.06,2794.0,73.2565,73.304,73.2185,73.2565,2794.0
2023-11-28 12:05:00,77.06,77.13,77.01,77.1,9699.0,73.2565,73.323,73.2089,73.2945,9699.0
2023-11-28 12:10:00,77.03,77.05,76.82,76.83,8796.0,73.228,73.247,73.0283,73.0378,8796.0
2023-11-28 12:15:00,76.84,76.88,76.73,76.73,3701.0,73.0473,73.0854,72.9428,72.9428,3701.0
2023-11-28 12:20:00,76.77,76.79,76.7,76.76,2614.0,72.9808,72.9998,72.9142,72.9713,2614.0
2023-11-28 12:25:00,76.73,76.73,76.67,76.72,4059.0,72.9428,72.9428,72.8857,72.9333,4059.0
2023-11-28 12:30:00,76.7,76.73,76.64,76.7,12678.0,72.9142,72.9428,72.8572,72.9142,12678.0
2023-11-28 12:35:00,76.69,76.85,76.67,76.85,5696.0,72.9047,73.0568,72.8857,73.0568,5696.0
2023-11-28 12:40:00,76.83,76.84,76.71,76.72,2202.0,73.0378,73.0473,72.9238,72.9333,2202.0
2023-11-28 12:45:00,76.72,76.81,76.72,76.75,6107.0,72.9333,73.0188,72.9333,72.9618,6107.0
2023-11-28 12:50:00,76.75,76.76,76.65,76.67,9128.0,72.9618,72.9713,72.8667,72.8857,9128.0
2023-11-28 12:55:00,76.66,76.76,76.65,76.66,4757.0,72.8762,72.9713,72.8667,72.8762,4757.0
2023-11-28 13:00:00,76.65,76.71,76.5,76.58,10439.0,72.8667,72.9238,72.7241,72.8002,10439.0
2023-11-28 13:05:00,76.55,76.6,76.54,76.55,7354.0,72.7717,72.8192,72.7621,72.7717,7354.0
2023-11-28 13:10:00,76.56,76.63,76.44,76.44,4423.0,72.7812,72.8477,72.6671,72.6671,4423.0
2023-11-28 13:15:00,76.43,76.43,76.3,76.35,6324.0,72.6576,72.6576,72.534,72.5815,6324.0
2023-11-28 13:20:00,76.39,76.51,76.39,76.45,2848.0,72.6196,72.7336,72.6196,72.6766,2848.0
2023-11-28 13:25:00,76.42,76.5,76.42,76.5,3130.0,72.6481,72.7241,72.6481,72.7241,3130.0
2023-11-28 13:30:00,76.48,76.56,76.47,76.53,2399.0,72.7051,72.7812,72.6956,72.7526,2399.0
2023-11-28 13:35:00,76.55,76.62,76.53,76.62,3647.0,72.7717,72.8382,72.7526,72.8382,3647.0
2023-11-28 13:40:00,76.6,76.65,76.58,76.62,2283.0,72.8192,72.8667,72.8002,72.8382,2283.0
2023-11-28 13:45:00,76.62,76.66,76.62,76.63,1340.0,72.8382,72.8762,72.8382,72.8477,1340.0
2023-11-28 13:50:00,76.61,76.7,76.61,76.7,1621.0,72.8287,72.9142,72.8287,72.9142,1621.0
2023-11-28 13:55:00,76.66,76.66,76.54,76.59,2222.0,72.8762,72.8762,72.7621,72.8097,2222.0
2023-11-28 14:00:00,76.58,76.62,76.56,76.59,1573.0,72.8002,72.8382,72.7812,72.8097,1573.0
2023-11-28 14:05:00,76.58,76.62,76.56,76.62,2993.0,72.8002,72.8382,72.7812,72.8382,2993.0
2023-11-28 14:10:00,76.62,76.63,76.56,76.62,2566.0,72.8382,72.8477,72.7812,72.8382,2566.0
2023-11-28 14:15:00,76.62,76.66,76.6,76.64,5087.0,72.8382,72.8762,72.8192,72.8572,5087.0
2023-11-28 14:20:00,76.65,76.69,76.63,76.65,4625.0,72.8667,72.9047,72.8477,72.8667,4625.0
2023-11-28 14:25:00,76.67,76.75,76.67,76.69,4925.0,72.8857,72.9618,72.8857,72.9047,4925.0
2023-11-28 14:30:00,76.7,76.77,76.69,76.74,12114.0,72.9142,72.9808,72.9047,72.9523,12114.0
2023-11-28 14:35:00,76.74,76.85,76.74,76.84,11669.0,72.9523,73.0568,72.9523,73.0473,11669.0
2023-11-28 14:40:00,76.84,76.88,76.82,76.83,4417.0,73.0473,73.0854,73.0283,73.0378,4417.0
2023-11-28 14:45:00,76.82,76.85,76.79,76.83,3000.0,73.0283,73.0568,72.9998,73.0378,3000.0
2023-11-28 14:50:00,76.85,77.0,76.84,77.0,6265.0,73.0568,73.1994,73.0473,73.1994,6265.0
2023-11-28 14:55:00,77.0,77.08,76.9,77.04,14973.0,73.1994,73.2755,73.1044,73.2375,14973.0
2023-11-28 15:00:00,77.02,77.08,76.92,76.96,14200.0,73.2185,73.2755,73.1234,73.1614,14200.0
2023-11-28 15:05:00,76.96,76.97,76.85,76.87,7112.0,73.1614,73.1709,73.0568,73.0759,7112.0
2023-11-28 15:10:00,76.87,76.9,76.82,76.9,4750.0,73.0759,73.1044,73.0283,73.1044,4750.0
2023-11-28 15:15:00,76.87,76.9,76.83,76.85,4800.0,73.0759,73.1044,73.0378,73.0568,4800.0
2023-11-28 15:20:00,76.83,76.95,76.83,76.91,14908.0,73.0378,73.1519,73.0378,73.1139,14908.0
2023-11-28 15:25:00,76.9,76.91,76.86,76.9,7695.0,73.1044,73.1139,73.0664,73.1044,7695.0
2023-11-28 15:30:00,76.91,76.96,76.91,76.95,6204.0,73.1139,73.1614,73.1139,73.1519,6204.0
2023-11-28 15:35:00,76.95,77.13,76.95,77.06,12812.0,73.1519,73.323,73.1519,73.2565,12812.0
2023-11-28 15:40:00,77.09,77.1,76.94,76.96,8272.0,73.285,73.2945,73.1424,73.1614,8272.0
2023-11-28 15:45:00,76.95,77.17,76.95,77.13,22223.0,73.1519,73.3611,73.1519,73.323,22223.0
2023-11-28 15:50:00,77.17,77.2,77.06,77.06,32984.0,73.3611,73.3896,73.2565,73.2565,32984.0
2023-11-28 15:55:00,77.06,77.08,76.92,76.94,83872.0,73.2565,73.2755,73.1234,73.1424,83872.0
2023-11-29 09:30:00,78.23,78.57,78.21,78.34,54528.0,74.3687,74.6919,74.3497,74.4733,54528.0
2023-11-29 09:35:00,78.28,78.83,78.18,78.83,50154.0,74.4163,74.9391,74.3212,74.9391,50154.0
2023-11-29 09:40:00,78.86,78.91,78.48,78.55,23485.0,74.9676,75.0152,74.6064,74.6729,23485.0
2023-11-29 09:45:00,78.59,78.76,78.37,78.53,24853.0,74.711,74.8726,74.5018,74.6539,24853.0
2023-11-29 09:50:00,78.53,78.53,78.2,78.41,17585.0,74.6539,74.6539,74.3402,74.5398,17585.0
2023-11-29 09:55:00,78.4,78.66,78.35,78.58,8207.0,74.5303,74.7775,74.4828,74.7015,8207.0
2023-11-29 10:00:00,78.63,78.91,78.58,78.88,9464.0,74.749,75.0152,74.7015,74.9866,9464.0
2023-11-29 10:05:00,78.91,78.91,78.54,78.56,12489.0,75.0152,75.0152,74.6634,74.6824,12489.0
2023-11-29 10:10:00,78.56,78.86,78.55,78.83,11596.0,74.6824,74.9676,74.6729,74.9391,11596.0
2023-11-29 10:15:00,78.86,79.03,78.61,78.68,42775.0,74.9676,75.1292,74.73,74.7965,42775.0
2023-11-29 10:20:00,78.65,78.65,78.56,78.63,9106.0,74.768,74.768,74.6824,74.749,9106.0
2023-11-29 10:25:00,78.61,78.78,78.58,78.76,5204.0,74.73,74.8916,74.7015,74.8726,5204.0
2023-11-29 10:30:00,78.81,78.85,78.65,78.67,5519.0,74.9201,74.9581,74.768,74.787,5519.0
2023-11-29 10:35:00,78.7,78.77,78.59,78.62,7064.0,74.8155,74.8821,74.711,74.7395,7064.0
2023-11-29 10:40:00,78.62,78.74,78.61,78.68,10076.0,74.7395,74.8536,74.73,74.7965,10076.0
2023-11-29 10:45:00,78.7,78.75,78.67,78.73,5927.0,74.8155,74.8631,74.787,74.8441,5927.0
2023-11-29 10:50:00,78.75,79.04,78.74,78.9,62865.0,74.8631,75.1388,74.8536,75.0057,62865.0
2023-11-29 10:55:00,78.91,79.0,78.8,78.81,3296.0,75.0152,75.1007,74.9106,74.9201,3296.0
2023-11-29 11:00:00,78.81,78.81,78.69,78.77,3547.0,74.9201,74.9201,74.806,74.8821,3547.0
2023-11-29 11:05:00,78.74,78.74,78.65,78.68,8408.0,74.8536,74.8536,74.768,74.7965,8408.0
2023-11-29 11:10:00,78.73,78.73,78.49,78.49,10478.0,74.8441,74.8441,74.6159,74.6159,10478.0
2023-11-29 11:15:00,78.48,78.5,78.21,78.29,5582.0,74.6064,74.6254,74.3497,74.4258,5582.0
2023-11-29 11:20:00,78.31,78.31,78.11,78.12,10601.0,74.4448,74.4448,74.2547,74.2642,10601.0
2023-11-29 11:25:00,78.16,78.36,78.15,78.33,13634.0,74.3022,74.4923,74.2927,74.4638,13634.0
2023-11-29 11:30:00,78.33,78.42,78.27,78.42,23806.0,74.4638,74.5494,74.4068,74.5494,23806.0
2023-11-29 11:35:00,78.42,78.6,78.42,78.6,11009.0,74.5494,74.7205,74.5494,74.7205,11009.0
2023-11-29 11:40:00,78.59,78.66,78.53,78.56,6493.0,74.711,74.7775,74.6539,74.6824,6493.0
2023-11-29 11:45:00,78.53,78.63,78.53,78.61,5082.0,74.6539,74.749,74.6539,74.73,5082.0
2023-11-29 11:50:00,78.63,78.76,78.61,78.7,54323.0,74.749,74.8726,74.73,74.8155,54323.0
2023-11-29 11:55:00,78.68,78.81,78.68,78.73,4515.0,74.7965,74.9201,74.7965,74.8441,4515.0
2023-11-29 12:00:00,78.74,78.78,78.67,78.7,8593.0,74.8536,74.8916,74.787,74.8155,8593.0
2023-11-29 12:05:00,78.66,78.76,78.55,78.76,4492.0,74.7775,74.8726,74.6729,74.8726,4492.0
2023-11-29 12:10:00,78.76,78.79,78.69,78.78,6460.0,74.8726,74.9011,74.806,74.8916,6460.0
2023-11-29 12:15:00,78.77,78.77,78.65,78.74,12865.0,74.8821,74.8821,74.768,74.8536,12865.0
2023-11-29 12:20:00,78.72,78.79,78.7,78.79,16679.0,74.8345,74.9011,74.8155,74.9011,16679.0
2023-11-29 12:25:00,78.78,78.85,78.73,78.84,6404.0,74.8916,74.9581,74.8441,74.9486,6404.0
2023-11-29 12:30:00,78.86,78.88,78.77,78.8,5427.0,74.9676,74.9866,74.8821,74.9106,5427.0
2023-11-29 12:35:00,78.81,78.92,78.8,78.88,17537.0,74.9201,75.0247,74.9106,74.9866,17537.0
2023-11-29 12:40:00,78.89,78.89,78.82,78.83,4350.0,74.9962,74.9962,74.9296,74.9391,4350.0
2023-11-29 12:45:00,78.8,78.91,78.78,78.81,7449.0,74.9106,75.0152,74.8916,74.9201,7449.0
2023-11-29 12:50:00,78.81,78.87,78.78,78.78,6358.0,74.9201,74.9771,74.8916,74.8916,6358.0
2023-11-29 12:55:00,78.78,78.81,78.76,78.78,5703.0,74.8916,74.9201,74.8726,74.8916,5703.0
2023-11-29 13:00:00,78.8,79.04,78.65,78.84,67882.0,74.9106,75.1388,74.768,74.9486,67882.0
2023-11-29 13:05:00,78.79,78.84,78.7,78.7,24333.0,74.9011,74.9486,74.8155,74.8155,24333.0
2023-11-29 13:10:00,78.7,78.8,78.65,78.8,16977.0,74.8155,74.9106,74.768,74.9106,16977.0
2023-11-29 13:15:00,78.8,78.81,78.43,78.57,22273.0,74.9106,74.9201,74.5589,74.6919,22273.0
2023-11-29 13:20:00,78.54,78.54,77.99,78.06,34613.0,74.6634,74.6634,74.1406,74.2071,34613.0
2023-11-29 13:25:00,78.09,78.44,77.92,78.1,28225.0,74.2356,74.5684,74.074,74.2451,28225.0
2023-11-29 13:30:00,78.08,78.11,77.93,77.97,11227.0,74.2261,74.2547,74.0835,74.1216,11227.0
2023-11-29 13:35:00,77.99,78.21,77.92,78.21,8809.0,74.1406,74.3497,74.074,74.3497,8809.0
2023-11-29 13:40:00,78.16,78.21,78.0,78.21,15396.0,74.3022,74.3497,74.1501,74.3497,15396.0
2023-11-29 13:45:00,78.26,78.26,78.12,78.22,1748.0,74.3973,74.3973,74.2642,74.3592,1748.0
2023-11-29 13:50:00,78.19,78.35,78.18,78.34,7696.0,74.3307,74.4828,74.3212,74.4733,7696.0
2023-11-29 13:55:00,78.34,78.36,78.28,78.36,7142.0,74.4733,74.4923,74.4163,74.4923,7142.0
2023-11-29 14:00:00,78.35,78.4,78.27,78.3,8758.0,74.4828,74.5303,74.4068,74.4353,8758.0
2023-11-29 14:05:00,78.31,78.35,78.22,78.33,5854.0,74.4448,74.4828,74.3592,74.4638,5854.0
2023-11-29 14:10:00,78.34,78.43,78.34,78.4,4007.0,74.4733,74.5589,74.4733,74.5303,4007.0
2023-11-29 14:15:00,78.38,78.38,78.33,78.37,5278.0,74.5113,74.5113,74.4638,74.5018,5278.0
2023-11-29 14:20:00,78.37,78.37,78.31,78.37,12304.0,74.5018,74.5018,74.4448,74.5018,12304.0
2023-11-29 14:25:00,78.36,78.37,78.27,78.27,5450.0,74.4923,74.5018,74.4068,74.4068,5450.0
2023-11-29 14:30:00,78.25,78.3,78.2,78.3,5229.0,74.3877,74.4353,74.3402,74.4353,5229.0
2023-11-29 14:35:00,78.29,78.29,78.18,78.2,21353.0,74.4258,74.4258,74.3212,74.3402,21353.0
2023-11-29 14:40:00,78.2,78.37,78.2,78.3,5924.0,74.3402,74.5018,74.3402,74.4353,5924.0
2023-11-29 14:45:00,78.32,78.46,78.32,78.46,5440.0,74.4543,74.5874,74.4543,74.5874,5440.0
2023-11-29 14:50:00,78.48,78.52,78.41,78.41,10846.0,74.6064,74.6444,74.5398,74.5398,10846.0
2023-11-29 14:55:00,78.41,78.49,78.4,78.47,6234.0,74.5398,74.6159,74.5303,74.5969,6234.0
2023-11-29 15:00:00,78.47,78.49,78.44,78.49,3796.0,74.5969,74.6159,74.5684,74.6159,3796.0
2023-11-29 15:05:00,78.48,78.49,78.38,78.45,11494.0,74.6064,74.6159,74.5113,74.5779,11494.0
2023-11-29 15:10:00,78.43,78.45,78.38,78.38,6701.0,74.5589,74.5779,74.5113,74.5113,6701.0
2023-11-29 15:15:00,78.39,78.39,78.24,78.3,15415.0,74.5208,74.5208,74.3782,74.4353,15415.0
2023-11-29 15:20:00,78.27,78.31,78.23,78.27,32391.0,74.4068,74.4448,74.3687,74.4068,32391.0
2023-11-29 15:25:00,78.28,78.3,78.2,78.2,15090.0,74.4163,74.4353,74.3402,74.3402,15090.0
2023-11-29 15:30:00,78.2,78.31,78.15,78.23,22027.0,74.3402,74.4448,74.2927,74.3687,22027.0
2023-11-29 15:35:00,78.22,78.26,78.15,78.16,25472.0,74.3592,74.3973,74.2927,74.3022,25472.0
2023-11-29 15:40:00,78.17,78.32,78.17,78.26,14726.0,74.3117,74.4543,74.3117,74.3973,14726.0
2023-11-29 15:45:00,78.27,78.34,78.23,78.33,18450.0,74.4068,74.4733,74.3687,74.4638,18450.0
2023-11-29 15:50:00,78.34,78.4,78.25,78.4,30454.0,74.4733,74.5303,74.3877,74.5303,30454.0
2023-11-29 15:55:00,78.4,78.49,78.4,78.46,76717.0,74.5303,74.6159,74.5303,74.5874,76717.0
2023-11-30 09:30:00,78.5,78.85,78.5,78.84,38931.0,74.6254,74.9581,74.6254,74.9486,38931.0
2023-11-30 09:35:00,78.8,78.9,78.66,78.7,6198.0,74.9106,75.0057,74.7775,74.8155,6198.0
2023-11-30 09:40:00,78.63,78.63,78.38,78.48,8286.0,74.749,74.749,74.5113,74.6064,8286.0
2023-11-30 09:45:00,78.44,78.45,78.15,78.16,3551.0,74.5684,74.5779,74.2927,74.3022,3551.0
2023-11-30 09:50:00,78.2,78.35,77.98,78.24,17626.0,74.3402,74.4828,74.1311,74.3782,17626.0
2023-11-30 09:55:00,78.36,78.55,78.31,78.45,8917.0,74.4923,74.6729,74.4448,74.5779,8917.0
2023-11-30 10:00:00,78.45,78.52,78.31,78.43,9694.0,74.5779,74.6444,74.4448,74.5589,9694.0
2023-11-30 10:05:00,78.44,78.65,78.43,78.55,6262.0,74.5684,74.768,74.5589,74.6729,6262.0
2023-11-30 10:10:00,78.59,78.71,78.5,78.66,5649.0,74.711,74.825,74.6254,74.7775,5649.0
2023-11-30 10:15:00,78.64,78.74,78.58,78.63,4138.0,74.7585,74.8536,74.7015,74.749,4138.0
2023-11-30 10:20:00,78.62,78.72,78.61,78.64,3679.0,74.7395,74.8345,74.73,74.7585,3679.0
2023-11-30 10:25:00,78.66,78.67,78.48,78.54,5059.0,74.7775,74.787,74.6064,74.6634,5059.0
2023-11-30 10:30:00,78.55,78.68,78.51,78.68,16034.0,74.6729,74.7965,74.6349,74.7965,16034.0
2023-11-30 10:35:00,78.62,78.69,78.49,78.52,14791.0,74.7395,74.806,74.6159,74.6444,14791.0
2023-11-30 10:40:00,78.52,78.57,78.48,78.54,8666.0,74.6444,74.6919,74.6064,74.6634,8666.0
2023-11-30 10:45:00,78.53,78.57,78.45,78.53,29458.0,74.6539,74.6919,74.5779,74.6539,29458.0
2023-11-30 10:50:00,78.53,78.59,78.46,78.57,23463.0,74.6539,74.711,74.5874,74.6919,23463.0
2023-11-30 10:55:00,78.6,78.63,78.32,78.42,31175.0,74.7205,74.749,74.4543,74.5494,31175.0
2023-11-30 11:00:00,78.46,78.48,78.13,78.18,8481.0,74.5874,74.6064,74.2737,74.3212,8481.0
2023-11-30 11:05:00,78.21,78.26,78.02,78.16,15226.0,74.3497,74.3973,74.1691,74.3022,15226.0
2023-11-30 11:10:00,78.07,78.25,78.06,78.24,11187.0,74.2166,74.3877,74.2071,74.3782,11187.0
2023-11-30 11:15:00,78.24,78.37,78.22,78.25,11890.0,74.3782,74.5018,74.3592,74.3877,11890.0
2023-11-30 11:20:00,78.26,78.45,78.26,78.45,3413.0,74.3973,74.5779,74.3973,74.5779,3413.0
2023-11-30 11:25:00,78.47,78.58,78.44,78.48,9397.0,74.5969,74.7015,74.5684,74.6064,9397.0
2023-11-30 11:30:00,78.47,78.5,78.33,78.4,7851.0,74.5969,74.6254,74.4638,74.5303,7851.0
2023-11-30 11:35:00,78.4,78.4,78.3,78.34,2100.0,74.5303,74.5303,74.4353,74.4733,2100.0
2023-11-30 11:40:00,78.31,78.35,78.29,78.34,3506.0,74.4448,74.4828,74.4258,74.4733,3506.0
2023-11-30 11:45:00,78.35,78.44,78.33,78.42,6338.0,74.4828,74.5684,74.4638,74.5494,6338.0
2023-11-30 11:50:00,78.41,78.43,78.34,78.41,10678.0,74.5398,74.5589,74.4733,74.5398,10678.0
2023-11-30 11:55:00,78.39,78.45,78.33,78.39,7012.0,74.5208,74.5779,74.4638,74.5208,7012.0
2023-11-30 12:00:00,78.4,78.58,78.39,78.56,5100.0,74.5303,74.7015,74.5208,74.6824,5100.0
2023-11-30 12:05:00,78.57,78.64,78.57,78.6,4729.0,74.6919,74.7585,74.6919,74.7205,4729.0
2023-11-30 12:10:00,78.59,78.6,78.43,78.49,12106.0,74.711,74.7205,74.5589,74.6159,12106.0
2023-11-30 12:15:00,78.51,78.54,78.51,78.51,1464.0,74.6349,74.6634,74.6349,74.6349,1464.0
2023-11-30 12:20:00,78.53,78.58,78.5,78.54,4570.0,74.6539,74.7015,74.6254,74.6634,4570.0
2023-11-30 12:25:00,78.56,78.56,78.49,78.5,2891.0,74.6824,74.6824,74.6159,74.6254,2891.0
2023-11-30 12:30:00,78.49,78.56,78.48,78.5,4000.0,74.6159,74.6824,74.6064,74.6254,4000.0
2023-11-30 12:35:00,78.5,78.52,78.47,78.49,2700.0,74.6254,74.6444,74.5969,74.6159,2700.0
2023-11-30 12:40:00,78.49,78.55,78.42,78.54,10533.0,74.6159,74.6729,74.5494,74.6634,10533.0
2023-11-30 12:45:00,78.55,78.63,78.52,78.63,2247.0,74.6729,74.749,74.6444,74.749,2247.0
2023-11-30 12:50:00,78.61,78.65,78.56,78.56,1300.0,74.73,74.768,74.6824,74.6824,1300.0
2023-11-30 12:55:00,78.56,78.58,78.51,78.58,3443.0,74.6824,74.7015,74.6349,74.7015,3443.0
2023-11-30 13:00:00,78.58,78.59,78.51,78.59,4070.0,74.7015,74.711,74.6349,74.711,4070.0
2023-11-30 13:05:00,78.59,78.59,78.47,78.48,7009.0,74.711,74.711,74.5969,74.6064,7009.0
2023-11-30 13:10:00,78.5,78.52,78.46,78.51,5300.0,74.6254,74.6444,74.5874,74.6349,5300.0
2023-11-30 13:15:00,78.53,78.57,78.5,78.54,6111.0,74.6539,74.6919,74.6254,74.6634,6111.0
2023-11-30 13:20:00,78.55,78.63,78.55,78.56,4211.0,74.6729,74.749,74.6729,74.6824,4211.0
2023-11-30 13:25:00,78.58,78.59,78.48,78.5,3898.0,74.7015,74.711,74.6064,74.6254,3898.0
2023-11-30 13:30:00,78.48,78.6,78.48,78.6,9449.0,74.6064,74.7205,74.6064,74.7205,9449.0
2023-11-30 13:35:00,78.63,78.64,78.6,78.62,3047.0,74.749,74.7585,74.7205,74.7395,3047.0
2023-11-30 13:40:00,78.62,78.74,78.62,78.67,7642.0,74.7395,74.8536,74.7395,74.787,7642.0
2023-11-30 13:45:00,78.71,78.72,78.63,78.65,9761.0,74.825,74.8345,74.749,74.768,9761.0
2023-11-30 13:50:00,78.64,78.73,78.64,78.72,5387.0,74.7585,74.8441,74.7585,74.8345,5387.0
2023-11-30 13:55:00,78.69,78.88,78.69,78.88,5988.0,74.806,74.9866,74.806,74.9866,5988.0
2023-11-30 14:00:00,78.84,78.89,78.74,78.74,6660.0,74.9486,74.9962,74.8536,74.8536,6660.0
2023-11-30 14:05:00,78.71,78.76,78.67,78.71,6547.0,74.825,74.8726,74.787,74.825,6547.0
2023-11-30 14:10:00,78.72,78.74,78.67,78.72,4595.0,74.8345,74.8536,74.787,74.8345,4595.0
2023-11-30 14:15:00,78.72,78.78,78.69,78.74,11761.0,74.8345,74.8916,74.806,74.8536,11761.0
2023-11-30 14:20:00,78.74,78.74,78.64,78.72,7813.0,74.8536,74.8536,74.7585,74.8345,7813.0
2023-11-30 14:25:00,78.74,78.79,78.71,78.76,6746.0,74.8536,74.9011,74.825,74.8726,6746.0
2023-11-30 14:30:00,78.79,78.8,78.75,78.8,3712.0,74.9011,74.9106,74.8631,74.9106,3712.0
2023-11-30 14:35:00,78.8,78.83,78.73,78.77,5200.0,74.9106,74.9391,74.8441,74.8821,5200.0
2023-11-30 14:40:00,78.78,78.83,78.76,78.76,5565.0,74.8916,74.9391,74.8726,74.8726,5565.0
2023-11-30 14:45:00,78.77,78.88,78.77,78.82,5657.0,74.8821,74.9866,74.8821,74.9296,5657.0
2023-11-30 14:50:00,78.81,78.85,78.79,78.83,2694.0,74.9201,74.9581,74.9011,74.9391,2694.0
2023-11-30 14:55:00,78.83,78.84,78.78,78.83,6963.0,74.9391,74.9486,74.8916,74.9391,6963.0
2023-11-30 15:00:00,78.82,78.82,78.75,78.77,4553.0,74.9296,74.9296,74.8631,74.8821,4553.0
2023-11-30 15:05:00,78.75,78.78,78.65,78.7,12268.0,74.8631,74.8916,74.768,74.8155,12268.0
2023-11-30 15:10:00,78.71,78.74,78.68,78.73,5432.0,74.825,74.8536,74.7965,74.8441,5432.0
2023-11-30 15:15:00,78.74,78.78,78.67,78.72,9729.0,74.8536,74.8916,74.787,74.8345,9729.0
2023-11-30 15:20:00,78.72,78.73,78.65,78.71,8253.0,74.8345,74.8441,74.768,74.825,8253.0
2023-11-30 15:25:00,78.72,78.72,78.66,78.69,14620.0,74.8345,74.8345,74.7775,74.806,14620.0
2023-11-30 15:30:00,78.67,78.78,78.66,78.72,22401.0,74.787,74.8916,74.7775,74.8345,22401.0
2023-11-30 15:35:00,78.71,78.78,78.68,78.71,10434.0,74.825,74.8916,74.7965,74.825,10434.0
2023-11-30 15:40:00,78.71,78.88,78.7,78.87,12172.0,74.825,74.9866,74.8155,74.9771,12172.0
2023-11-30 15:45:00,78.85,78.91,78.82,78.84,11198.0,74.9581,75.0152,74.9296,74.9486,11198.0
2023-11-30 15:50:00,78.86,79.42,78.85,79.32,81241.0,74.9676,75.5,74.9581,75.4049,81241.0
2023-11-30 15:55:00,79.3,79.3,79.08,79.1,138566.0,75.3859,75.3859,75.1768,75.1958,138566.0
2023-12-01 09:30:00,78.9,79.1,78.75,78.96,46658.0,75.0057,75.1958,74.8631,75.0627,46658.0
2023-12-01 09:35:00,78.97,79.19,78.88,79.11,14504.0,75.0722,75.2813,74.9866,75.2053,14504.0
2023-12-01 09:40:00,79.03,79.16,78.88,79.16,8986.0,75.1292,75.2528,74.9866,75.2528,8986.0
2023-12-01 09:45:00,79.09,79.12,79.0,79.03,5457.0,75.1863,75.2148,75.1007,75.1292,5457.0
2023-12-01 09:50:00,79.05,79.08,79.0,79.03,3552.0,75.1483,75.1768,75.1007,75.1292,3552.0
2023-12-01 09:55:00,79.08,79.23,79.03,79.09,5869.0,75.1768,75.3194,75.1292,75.1863,5869.0
2023-12-01 10:00:00,79.11,79.3,78.92,78.98,15958.0,75.2053,75.3859,75.0247,75.0817,15958.0
2023-12-01 10:05:00,78.98,79.04,78.9,79.02,9167.0,75.0817,75.1388,75.0057,75.1197,9167.0
2023-12-01 10:10:00,79.01,79.05,78.79,78.82,7004.0,75.1102,75.1483,74.9011,74.9296,7004.0
2023-12-01 10:15:00,78.89,78.89,78.74,78.75,19135.0,74.9962,74.9962,74.8536,74.8631,19135.0
2023-12-01 10:20:00,78.75,78.84,78.74,78.8,15487.0,74.8631,74.9486,74.8536,74.9106,15487.0
2023-12-01 10:25:00,78.79,78.9,78.78,78.88,12673.0,74.9011,75.0057,74.8916,74.9866,12673.0
2023-12-01 10:30:00,78.89,79.13,78.88,79.09,8510.0,74.9962,75.2243,74.9866,75.1863,8510.0
2023-12-01 10:35:00,79.12,79.19,79.1,79.12,3007.0,75.2148,75.2813,75.1958,75.2148,3007.0
2023-12-01 10:40:00,79.13,79.21,79.12,79.12,2981.0,75.2243,75.3004,75.2148,75.2148,2981.0
2023-12-01 10:45:00,79.12,79.22,78.91,78.95,35556.0,75.2148,75.3099,75.0152,75.0532,35556.0
2023-12-01 10:50:00,78.98,79.11,78.97,79.11,2427.0,75.0817,75.2053,75.0722,75.2053,2427.0
2023-12-01 10:55:00,79.13,79.13,78.98,79.08,2057.0,75.2243,75.2243,75.0817,75.1768,2057.0
2023-12-01 11:00:00,79.0,79.03,78.88,78.99,5823.0,75.1007,75.1292,74.9866,75.0912,5823.0
2023-12-01 11:05:00,79.04,79.14,78.9,79.14,2635.0,75.1388,75.2338,75.0057,75.2338,2635.0
2023-12-01 11:10:00,79.11,79.23,79.1,79.19,1526.0,75.2053,75.3194,75.1958,75.2813,1526.0
2023-12-01 11:15:00,79.25,79.29,79.16,79.2,4222.0,75.3384,75.3764,75.2528,75.2909,4222.0
2023-12-01 11:20:00,79.21,79.24,79.14,79.24,1738.0,75.3004,75.3289,75.2338,75.3289,1738.0
2023-12-01 11:25:00,79.3,79.36,79.18,79.29,4234.0,75.3859,75.443,75.2718,75.3764,4234.0
2023-12-01 11:30:00,79.27,79.34,79.17,79.3,3691.0,75.3574,75.4239,75.2623,75.3859,3691.0
2023-12-01 11:35:00,79.28,79.29,79.2,79.27,8855.0,75.3669,75.3764,75.2909,75.3574,8855.0
2023-12-01 11:40:00,79.24,79.36,79.18,79.32,5231.0,75.3289,75.443,75.2718,75.4049,5231.0
2023-12-01 11:45:00,79.32,79.32,79.12,79.21,4137.0,75.4049,75.4049,75.2148,75.3004,4137.0
2023-12-01 11:50:00,79.27,79.4,79.22,79.35,8519.0,75.3574,75.481,75.3099,75.4335,8519.0
2023-12-01 11:55:00,79.36,79.36,79.23,79.23,2175.0,75.443,75.443,75.3194,75.3194,2175.0
2023-12-01 12:00:00,79.21,79.21,78.96,78.96,4290.0,75.3004,75.3004,75.0627,75.0627,4290.0
2023-12-01 12:05:00,78.96,79.08,78.93,78.96,2360.0,75.0627,75.1768,75.0342,75.0627,2360.0
2023-12-01 12:10:00,78.96,79.08,78.96,79.03,1750.0,75.0627,75.1768,75.0627,75.1292,1750.0
2023-12-01 12:15:00,79.0,79.0,78.87,78.95,5040.0,75.1007,75.1007,74.9771,75.0532,5040.0
2023-12-01 12:20:00,78.93,78.98,78.79,78.87,7427.0,75.0342,75.0817,74.9011,74.9771,7427.0
2023-12-01 12:25:00,78.86,78.93,78.82,78.87,5300.0,74.9676,75.0342,74.9296,74.9771,5300.0
2023-12-01 12:30:00,78.85,78.89,78.77,78.77,5620.0,74.9581,74.9962,74.8821,74.8821,5620.0
2023-12-01 12:35:00,78.75,78.83,78.68,78.71,13849.0,74.8631,74.9391,74.7965,74.825,13849.0
2023-12-01 12:40:00,78.73,78.77,78.68,78.72,10752.0,74.8441,74.8821,74.7965,74.8345,10752.0
2023-12-01 12:45:00,78.68,78.81,78.68,78.79,3593.0,74.7965,74.9201,74.7965,74.9011,3593.0
2023-12-01 12:50:00,78.75,79.0,78.73,78.78,23494.0,74.8631,75.1007,74.8441,74.8916,23494.0
2023-12-01 12:55:00,78.78,78.81,78.67,78.7,3431.0,74.8916,74.9201,74.787,74.8155,3431.0
2023-12-01 13:00:00,78.72,78.72,78.61,78.67,47724.0,74.8345,74.8345,74.73,74.787,47724.0
2023-12-01 13:05:00,78.65,78.65,78.45,78.59,9307.0,74.768,74.768,74.5779,74.711,9307.0
2023-12-01 13:10:00,78.59,78.61,78.46,78.46,5926.0,74.711,74.73,74.5874,74.5874,5926.0
2023-12-01 13:15:00,78.42,78.57,78.39,78.49,9354.0,74.5494,74.6919,74.5208,74.6159,9354.0
2023-12-01 13:20:00,78.51,78.54,78.45,78.54,8277.0,74.6349,74.6634,74.5779,74.6634,8277.0
2023-12-01 13:25:00,78.56,78.57,78.46,78.51,6071.0,74.6824,74.6919,74.5874,74.6349,6071.0
2023-12-01 13:30:00,78.5,78.57,78.49,78.56,6309.0,74.6254,74.6919,74.6159,74.6824,6309.0
2023-12-01 13:35:00,78.56,78.57,78.4,78.42,6469.0,74.6824,74.6919,74.5303,74.5494,6469.0
2023-12-01 13:40:00,78.42,78.43,78.26,78.37,10734.0,74.5494,74.5589,74.3973,74.5018,10734.0
2023-12-01 13:45:00,78.35,78.5,78.31,78.48,9713.0,74.4828,74.6254,74.4448,74.6064,9713.0
2023-12-01 13:50:00,78.48,78.54,78.42,78.54,8339.0,74.6064,74.6634,74.5494,74.6634,8339.0
2023-12-01 13:55:00,78.55,78.6,78.51,78.53,8852.0,74.6729,74.7205,74.6349,74.6539,8852.0
2023-12-01 14:00:00,78.54,78.72,78.5,78.72,46738.0,74.6634,74.8345,74.6254,74.8345,46738.0
2023-12-01 14:05:00,78.72,78.77,78.66,78.7,25161.0,74.8345,74.8821,74.7775,74.8155,25161.0
2023-12-01 14:10:00,78.7,78.75,78.63,78.69,12243.0,74.8155,74.8631,74.749,74.806,12243.0
2023-12-01 14:15:00,78.67,78.76,78.66,78.72,16590.0,74.787,74.8726,74.7775,74.8345,16590.0
2023-12-01 14:20:00,78.74,78.74,78.69,78.73,5066.0,74.8536,74.8536,74.806,74.8441,5066.0
2023-12-01 14:25:00,78.71,78.81,78.67,78.81,108332.0,74.825,74.9201,74.787,74.9201,108332.0
2023-12-01 14:30:00,78.8,78.94,78.79,78.91,10637.0,74.9106,75.0437,74.9011,75.0152,10637.0
2023-12-01 14:35:00,78.91,78.96,78.81,78.88,46700.0,75.0152,75.0627,74.9201,74.9866,46700.0
2023-12-01 14:40:00,78.85,78.98,78.8,78.81,7219.0,74.9581,75.0817,74.9106,74.9201,7219.0
2023-12-01 14:45:00,78.8,78.99,78.79,78.99,8646.0,74.9106,75.0912,74.9011,75.0912,8646.0
2023-12-01 14:50:00,78.98,79.1,78.96,79.04,17385.0,75.0817,75.1958,75.0627,75.1388,17385.0
2023-12-01 14:55:00,79.03,79.17,79.02,79.14,17740.0,75.1292,75.2623,75.1197,75.2338,17740.0
2023-12-01 15:00:00,79.16,79.18,79.03,79.07,16891.0,75.2528,75.2718,75.1292,75.1673,16891.0
2023-12-01 15:05:00,79.07,79.22,79.07,79.17,9793.0,75.1673,75.3099,75.1673,75.2623,9793.0
2023-12-01 15:10:00,79.17,79.27,79.15,79.23,10988.0,75.2623,75.3574,75.2433,75.3194,10988.0
2023-12-01 15:15:00,79.21,79.28,79.14,79.18,13922.0,75.3004,75.3669,75.2338,75.2718,13922.0
2023-12-01 15:20:00,79.17,79.21,79.12,79.21,15639.0,75.2623,75.3004,75.2148,75.3004,15639.0
2023-12-01 15:25:00,79.22,79.29,79.19,79.22,11058.0,75.3099,75.3764,75.2813,75.3099,11058.0
2023-12-01 15:30:00,79.21,79.21,79.0,79.02,35501.0,75.3004,75.3004,75.1007,75.1197,35501.0
2023-12-01 15:35:00,79.02,79.08,78.98,79.02,19030.0,75.1197,75.1768,75.0817,75.1197,19030.0
2023-12-01 15:40:00,79.03,79.1,78.98,79.03,18275.0,75.1292,75.1958,75.0817,75.1292,18275.0
2023-12-01 15:45:00,79.02,79.08,78.94,79.02,27164.0,75.1197,75.1768,75.0437,75.1197,27164.0
2023-12-01 15:50:00,79.01,79.17,78.99,79.14,36781.0,75.1102,75.2623,75.0912,75.2338,36781.0
2023-12-01 15:55:00,79.16,79.28,79.15,79.17,150034.0,75.2528,75.3669,75.2433,75.2623,150034.0
2023-12-04 09:30:00,78.63,78.92,78.11,78.78,58334.0,74.749,75.0247,74.2547,74.8916,58334.0
2023-12-04 09:35:00,78.79,78.94,78.55,78.55,34009.0,74.9011,75.0437,74.6729,74.6729,34009.0
2023-12-04 09:40:00,78.55,79.2,78.55,79.11,38800.0,74.6729,75.2909,74.6729,75.2053,38800.0
2023-12-04 09:45:00,79.11,79.14,78.91,78.98,11609.0,75.2053,75.2338,75.0152,75.0817,11609.0
2023-12-04 09:50:00,78.98,79.11,78.9,79.1,4853.0,75.0817,75.2053,75.0057,75.1958,4853.0
2023-12-04 09:55:00,79.12,79.15,78.97,79.08,6033.0,75.2148,75.2433,75.0722,75.1768,6033.0
2023-12-04 10:00:00,79.08,79.12,78.88,79.12,9987.0,75.1768,75.2148,74.9866,75.2148,9987.0
2023-12-04 10:05:00,79.11,79.23,79.06,79.23,9081.0,75.2053,75.3194,75.1578,75.3194,9081.0
2023-12-04 10:10:00,79.23,79.24,79.11,79.13,7047.0,75.3194,75.3289,75.2053,75.2243,7047.0
2023-12-04 10:15:00,79.11,79.13,78.87,78.88,2300.0,75.2053,75.2243,74.9771,74.9866,2300.0
2023-12-04 10:20:00,78.89,78.89,78.7,78.7,10628.0,74.9962,74.9962,74.8155,74.8155,10628.0
2023-12-04 10:25:00,78.71,78.76,78.64,78.7,4600.0,74.825,74.8726,74.7585,74.8155,4600.0
2023-12-04 10:30:00,78.69,78.72,78.46,78.46,24014.0,74.806,74.8345,74.5874,74.5874,24014.0
2023-12-04 10:35:00,78.49,78.54,78.45,78.53,18415.0,74.6159,74.6634,74.5779,74.6539,18415.0
2023-12-04 10:40:00,78.56,78.71,78.48,78.66,8314.0,74.6824,74.825,74.6064,74.7775,8314.0
2023-12-04 10:45:00,78.68,78.79,78.63,78.78,9151.0,74.7965,74.9011,74.749,74.8916,9151.0
2023-12-04 10:50:00,78.77,78.78,78.58,78.59,7289.0,74.8821,74.8916,74.7015,74.711,7289.0
2023-12-04 10:55:00,78.59,78.64,78.5,78.5,5651.0,74.711,74.7585,74.6254,74.6254,5651.0
2023-12-04 11:00:00,78.52,78.7,78.47,78.65,14831.0,74.6444,74.8155,74.5969,74.768,14831.0
2023-12-04 11:05:00,78.66,78.71,78.59,78.71,6096.0,74.7775,74.825,74.711,74.825,6096.0
2023-12-04 11:10:00,78.71,78.74,78.63,78.72,3438.0,74.825,74.8536,74.749,74.8345,3438.0
2023-12-04 11:15:00,78.72,78.81,78.71,78.78,6626.0,74.8345,74.9201,74.825,74.8916,6626.0
2023-12-04 11:20:00,78.8,78.82,78.69,78.75,3700.0,74.9106,74.9296,74.806,74.8631,3700.0
2023-12-04 11:25:00,78.74,78.96,78.73,78.96,6750.0,74.8536,75.0627,74.8441,75.0627,6750.0
2023-12-04 11:30:00,78.94,78.97,78.77,78.81,17874.0,75.0437,75.0722,74.8821,74.9201,17874.0
2023-12-04 11:35:00,78.77,78.81,78.71,78.75,5776.0,74.8821,74.9201,74.825,74.8631,5776.0
2023-12-04 11:40:00,78.77,78.83,78.77,78.78,3511.0,74.8821,74.9391,74.8821,74.8916,3511.0
2023-12-04 11:45:00,78.78,78.85,78.75,78.75,4974.0,74.8916,74.9581,74.8631,74.8631,4974.0
2023-12-04 11:50:00,78.77,78.85,78.75,78.77,11009.0,74.8821,74.9581,74.8631,74.8821,11009.0
2023-12-04 11:55:00,78.78,78.79,78.72,78.73,4838.0,74.8916,74.9011,74.8345,74.8441,4838.0
2023-12-04 12:00:00,78.72,78.74,78.57,78.6,5698.0,74.8345,74.8536,74.6919,74.7205,5698.0
2023-12-04 12:05:00,78.58,78.64,78.56,78.63,4631.0,74.7015,74.7585,74.6824,74.749,4631.0
2023-12-04 12:10:00,78.66,78.66,78.57,78.66,4747.0,74.7775,74.7775,74.6919,74.7775,4747.0
2023-12-04 12:15:00,78.67,78.71,78.55,78.56,7964.0,74.787,74.825,74.6729,74.6824,7964.0
2023-12-04 12:20:00,78.55,78.66,78.55,78.61,5248.0,74.6729,74.7775,74.6729,74.73,5248.0
2023-12-04 12:25:00,78.66,78.88,78.66,78.85,2461.0,74.7775,74.9866,74.7775,74.9581,2461.0
2023-12-04 12:30:00,78.82,78.92,78.79,78.89,7460.0,74.9296,75.0247,74.9011,74.9962,7460.0
2023-12-04 12:35:00,78.87,78.88,78.73,78.83,6940.0,74.9771,74.9866,74.8441,74.9391,6940.0
2023-12-04 12:40:00,78.81,78.86,78.79,78.81,2170.0,74.9201,74.9676,74.9011,74.9201,2170.0
2023-12-04 12:45:00,78.82,78.92,78.79,78.79,3754.0,74.9296,75.0247,74.9011,74.9011,3754.0
2023-12-04 12:50:00,78.81,78.86,78.76,78.83,4910.0,74.9201,74.9676,74.8726,74.9391,4910.0
2023-12-04 12:55:00,78.83,78.89,78.82,78.89,2341.0,74.9391,74.9962,74.9296,74.9962,2341.0
2023-12-04 13:00:00,78.85,78.88,78.75,78.82,8419.0,74.9581,74.9866,74.8631,74.9296,8419.0
2023-12-04 13:05:00,78.85,78.86,78.78,78.8,4248.0,74.9581,74.9676,74.8916,74.9106,4248.0
2023-12-04 13:10:00,78.8,78.8,78.74,78.79,5755.0,74.9106,74.9106,74.8536,74.9011,5755.0
2023-12-04 13:15:00,78.8,78.84,78.78,78.81,2121.0,74.9106,74.9486,74.8916,74.9201,2121.0
2023-12-04 13:20:00,78.84,78.85,78.69,78.72,5000.0,74.9486,74.9581,74.806,74.8345,5000.0
2023-12-04 13:25:00,78.69,78.81,78.65,78.72,17206.0,74.806,74.9201,74.768,74.8345,17206.0
2023-12-04 13:30:00,78.68,78.76,78.59,78.73,5091.0,74.7965,74.8726,74.711,74.8441,5091.0
2023-12-04 13:35:00,78.69,78.76,78.68,78.68,4700.0,74.806,74.8726,74.7965,74.7965,4700.0
2023-12-04 13:40:00,78.66,78.68,78.65,78.67,1741.0,74.7775,74.7965,74.768,74.787,1741.0
2023-12-04 13:45:00,78.67,78.71,78.64,78.67,4225.0,74.787,74.825,74.7585,74.787,4225.0
2023-12-04 13:50:00,78.67,78.69,78.64,78.67,3854.0,74.787,74.806,74.7585,74.787,3854.0
2023-12-04 13:55:00,78.65,78.66,78.56,78.6,4697.0,74.768,74.7775,74.6824,74.7205,4697.0
2023-12-04 14:00:00,78.62,78.66,78.51,78.51,3170.0,74.7395,74.7775,74.6349,74.6349,3170.0
2023-12-04 14:05:00,78.54,78.61,78.54,78.56,1487.0,74.6634,74.73,74.6634,74.6824,1487.0
2023-12-04 14:10:00,78.59,78.64,78.57,78.64,2348.0,74.711,74.7585,74.6919,74.7585,2348.0
2023-12-04 14:15:00,78.66,78.67,78.61,78.64,2655.0,74.7775,74.787,74.73,74.7585,2655.0
2023-12-04 14:20:00,78.64,78.71,78.64,78.69,3586.0,74.7585,74.825,74.7585,74.806,3586.0
2023-12-04 14:25:00,78.69,78.75,78.67,78.75,4600.0,74.806,74.8631,74.787,74.8631,4600.0
2023-12-04 14:30:00,78.78,78.84,78.65,78.75,36698.0,74.8916,74.9486,74.768,74.8631,36698.0
2023-12-04 14:35:00,78.75,78.82,78.71,78.76,6541.0,74.8631,74.9296,74.825,74.8726,6541.0
2023-12-04 14:40:00,78.76,78.76,78.69,78.73,3150.0,74.8726,74.8726,74.806,74.8441,3150.0
2023-12-04 14:45:00,78.73,78.76,78.7,78.74,5143.0,74.8441,74.8726,74.8155,74.8536,5143.0
2023-12-04 14:50:00,78.75,78.82,78.73,78.8,19430.0,74.8631,74.9296,74.8441,74.9106,19430.0
2023-12-04 14:55:00,78.8,78.9,78.79,78.88,46389.0,74.9106,75.0057,74.9011,74.9866,46389.0
2023-12-04 15:00:00,78.88,78.9,78.55,78.59,18694.0,74.9866,75.0057,74.6729,74.711,18694.0
2023-12-04 15:05:00,78.61,78.61,78.5,78.53,24675.0,74.73,74.73,74.6254,74.6539,24675.0
2023-12-04 15:10:00,78.52,78.58,78.48,78.51,8912.0,74.6444,74.7015,74.6064,74.6349,8912.0
2023-12-04 15:15:00,78.51,78.53,78.4,78.46,7264.0,74.6349,74.6539,74.5303,74.5874,7264.0
2023-12-04 15:20:00,78.45,78.46,78.37,78.42,7562.0,74.5779,74.5874,74.5018,74.5494,7562.0
2023-12-04 15:25:00,78.42,78.47,78.39,78.45,11270.0,74.5494,74.5969,74.5208,74.5779,11270.0
2023-12-04 15:30:00,78.46,78.56,78.44,78.56,12516.0,74.5874,74.6824,74.5684,74.6824,12516.0
2023-12-04 15:35:00,78.55,78.55,78.42,78.44,12108.0,74.6729,74.6729,74.5494,74.5684,12108.0
2023-12-04 15:40:00,78.44,78.59,78.44,78.57,13066.0,74.5684,74.711,74.5684,74.6919,13066.0
2023-12-04 15:45:00,78.59,78.67,78.56,78.62,7552.0,74.711,74.787,74.6824,74.7395,7552.0
2023-12-04 15:50:00,78.64,78.72,78.61,78.64,17263.0,74.7585,74.8345,74.73,74.7585,17263.0
2023-12-04 15:55:00,78.63,78.65,78.56,78.58,60233.0,74.749,74.768,74.6824,74.7015,60233.0
2023-12-05 09:30:00,78.14,78.37,78.07,78.14,17037.0,74.2832,74.5018,74.2166,74.2832,17037.0
2023-12-05 09:35:00,78.11,78.2,77.71,77.71,8334.0,74.2547,74.3402,73.8744,73.8744,8334.0
2023-12-05 09:40:00,77.68,77.75,77.46,77.56,13680.0,73.8459,73.9124,73.6367,73.7318,13680.0
2023-12-05 09:45:00,77.6,77.95,77.55,77.75,9787.0,73.7698,74.1026,73.7223,73.9124,9787.0
2023-12-05 09:50:00,77.76,77.78,77.5,77.69,14256.0,73.9219,73.9409,73.6748,73.8554,14256.0
2023-12-05 09:55:00,77.69,77.79,77.68,77.73,3989.0,73.8554,73.9504,73.8459,73.8934,3989.0
2023-12-05 10:00:00,77.77,77.94,77.76,77.84,11319.0,73.9314,74.093,73.9219,73.998,11319.0
2023-12-05 10:05:00,77.78,77.78,77.51,77.53,8431.0,73.9409,73.9409,73.6843,73.7033,8431.0
2023-12-05 10:10:00,77.5,77.61,77.37,77.52,9506.0,73.6748,73.7793,73.5512,73.6938,9506.0
2023-12-05 10:15:00,77.51,77.54,77.28,77.4,13608.0,73.6843,73.7128,73.4656,73.5797,13608.0
2023-12-05 10:20:00,77.42,77.59,77.4,77.56,13598.0,73.5987,73.7603,73.5797,73.7318,13598.0
2023-12-05 10:25:00,77.53,77.55,77.34,77.53,11991.0,73.7033,73.7223,73.5227,73.7033,11991.0
2023-12-05 10:30:00,77.57,77.67,77.42,77.42,13312.0,73.7413,73.8364,73.5987,73.5987,13312.0
2023-12-05 10:35:00,77.44,77.59,77.37,77.45,25917.0,73.6177,73.7603,73.5512,73.6272,25917.0
2023-12-05 10:40:00,77.48,77.65,77.41,77.61,12138.0,73.6558,73.8174,73.5892,73.7793,12138.0
2023-12-05 10:45:00,77.61,77.86,77.6,77.86,21043.0,73.7793,74.017,73.7698,74.017,21043.0
2023-12-05 10:50:00,77.86,77.86,77.66,77.79,13943.0,74.017,74.017,73.8269,73.9504,13943.0
2023-12-05 10:55:00,77.77,77.91,77.75,77.76,9895.0,73.9314,74.0645,73.9124,73.9219,9895.0
2023-12-05 11:00:00,77.76,77.79,77.52,77.53,13582.0,73.9219,73.9504,73.6938,73.7033,13582.0
2023-12-05 11:05:00,77.55,77.62,77.53,77.55,6797.0,73.7223,73.7888,73.7033,73.7223,6797.0
2023-12-05 11:10:00,77.58,77.58,77.35,77.38,6500.0,73.7508,73.7508,73.5322,73.5607,6500.0
2023-12-05 11:15:00,77.37,77.48,77.25,77.25,9601.0,73.5512,73.6558,73.4371,73.4371,9601.0
2023-12-05 11:20:00,77.3,77.33,77.18,77.27,4884.0,73.4846,73.5132,73.3706,73.4561,4884.0
2023-12-05 11:25:00,77.26,77.34,77.23,77.29,6444.0,73.4466,73.5227,73.4181,73.4751,6444.0
2023-12-05 11:30:00,77.31,77.49,77.29,77.38,6571.0,73.4941,73.6653,73.4751,73.5607,6571.0
2023-12-05 11:35:00,77.38,77.39,77.18,77.31,13530.0,73.5607,73.5702,73.3706,73.4941,13530.0
2023-12-05 11:40:00,77.31,77.4,77.29,77.33,10103.0,73.4941,73.5797,73.4751,73.5132,10103.0
2023-12-05 11:45:00,77.33,77.47,77.32,77.4,7989.0,73.5132,73.6462,73.5036,73.5797,7989.0
2023-12-05 11:50:00,77.39,77.46,77.17,77.24,14537.0,73.5702,73.6367,73.3611,73.4276,14537.0
2023-12-05 11:55:00,77.23,77.42,77.23,77.39,9042.0,73.4181,73.5987,73.4181,73.5702,9042.0
2023-12-05 12:00:00,77.4,77.51,77.39,77.48,5431.0,73.5797,73.6843,73.5702,73.6558,5431.0
2023-12-05 12:05:00,77.48,77.61,77.48,77.61,5900.0,73.6558,73.7793,73.6558,73.7793,5900.0
2023-12-05 12:10:00,77.63,77.72,77.56,77.59,5905.0,73.7983,73.8839,73.7318,73.7603,5905.0
2023-12-05 12:15:00,77.58,77.6,77.48,77.49,5819.0,73.7508,73.7698,73.6558,73.6653,5819.0
2023-12-05 12:20:00,77.48,77.61,77.44,77.44,7554.0,73.6558,73.7793,73.6177,73.6177,7554.0
2023-12-05 12:25:00,77.44,77.55,77.42,77.43,5997.0,73.6177,73.7223,73.5987,73.6082,5997.0
2023-12-05 12:30:00,77.43,77.48,77.36,77.4,3600.0,73.6082,73.6558,73.5417,73.5797,3600.0
2023-12-05 12:35:00,77.41,77.47,77.37,77.4,3519.0,73.5892,73.6462,73.5512,73.5797,3519.0
2023-12-05 12:40:00,77.41,77.45,77.28,77.33,5073.0,73.5892,73.6272,73.4656,73.5132,5073.0
2023-12-05 12:45:00,77.36,77.37,77.18,77.36,8020.0,73.5417,73.5512,73.3706,73.5417,8020.0
2023-12-05 12:50:00,77.37,77.39,77.33,77.37,2845.0,73.5512,73.5702,73.5132,73.5512,2845.0
2023-12-05 12:55:00,77.39,77.5,77.38,77.47,5540.0,73.5702,73.6748,73.5607,73.6462,5540.0
2023-12-05 13:00:00,77.47,77.47,77.33,77.4,5329.0,73.6462,73.6462,73.5132,73.5797,5329.0
2023-12-05 13:05:00,77.39,77.39,77.32,77.34,4535.0,73.5702,73.5702,73.5036,73.5227,4535.0
2023-12-05 13:10:00,77.35,77.4,77.33,77.39,4552.0,73.5322,73.5797,73.5132,73.5702,4552.0
2023-12-05 13:15:00,77.38,77.48,77.36,77.48,5841.0,73.5607,73.6558,73.5417,73.6558,5841.0
2023-12-05 13:20:00,77.5,77.5,77.35,77.36,5236.0,73.6748,73.6748,73.5322,73.5417,5236.0
2023-12-05 13:25:00,77.37,77.43,77.32,77.33,3600.0,73.5512,73.6082,73.5036,73.5132,3600.0
2023-12-05 13:30:00,77.34,77.35,77.25,77.31,5658.0,73.5227,73.5322,73.4371,73.4941,5658.0
2023-12-05 13:35:00,77.3,77.3,77.23,77.23,6710.0,73.4846,73.4846,73.4181,73.4181,6710.0
2023-12-05 13:40:00,77.21,77.23,77.09,77.09,9751.0,73.3991,73.4181,73.285,73.285,9751.0
2023-12-05 13:45:00,77.08,77.09,77.01,77.02,10774.0,73.2755,73.285,73.2089,73.2185,10774.0
2023-12-05 13:50:00,77.05,77.08,77.0,77.02,7519.0,73.247,73.2755,73.1994,73.2185,7519.0
2023-12-05 13:55:00,77.01,77.05,76.98,76.98,15341.0,73.2089,73.247,73.1804,73.1804,15341.0
2023-12-05 14:00:00,77.0,77.02,76.87,76.89,14916.0,73.1994,73.2185,73.0759,73.0949,14916.0
2023-12-05 14:05:00,76.89,77.0,76.87,76.98,12785.0,73.0949,73.1994,73.0759,73.1804,12785.0
2023-12-05 14:10:00,76.97,77.08,76.97,77.06,7822.0,73.1709,73.2755,73.1709,73.2565,7822.0
2023-12-05 14:15:00,77.07,77.17,77.03,77.1,13823.0,73.266,73.3611,73.228,73.2945,13823.0
2023-12-05 14:20:00,77.12,77.13,77.05,77.07,5049.0,73.3135,73.323,73.247,73.266,5049.0
2023-12-05 14:25:00,77.08,77.18,77.04,77.16,8400.0,73.2755,73.3706,73.2375,73.3515,8400.0
2023-12-05 14:30:00,77.17,77.18,77.09,77.12,6520.0,73.3611,73.3706,73.285,73.3135,6520.0
2023-12-05 14:35:00,77.13,77.13,77.07,77.11,9153.0,73.323,73.323,73.266,73.304,9153.0
2023-12-05 14:40:00,77.13,77.16,77.12,77.15,4488.0,73.323,73.3515,73.3135,73.342,4488.0
2023-12-05 14:45:00,77.14,77.24,77.14,77.23,4314.0,73.3325,73.4276,73.3325,73.4181,4314.0
2023-12-05 14:50:00,77.25,77.27,77.22,77.23,6532.0,73.4371,73.4561,73.4086,73.4181,6532.0
2023-12-05 14:55:00,77.22,77.23,77.19,77.23,11166.0,73.4086,73.4181,73.3801,73.4181,11166.0
2023-12-05 15:00:00,77.24,77.24,77.11,77.12,12775.0,73.4276,73.4276,73.304,73.3135,12775.0
2023-12-05 15:05:00,77.13,77.2,77.12,77.2,6821.0,73.323,73.3896,73.3135,73.3896,6821.0
2023-12-05 15:10:00,77.21,77.23,77.18,77.21,10397.0,73.3991,73.4181,73.3706,73.3991,10397.0
2023-12-05 15:15:00,77.21,77.32,77.2,77.31,8964.0,73.3991,73.5036,73.3896,73.4941,8964.0
2023-12-05 15:20:00,77.32,77.34,77.26,77.31,12438.0,73.5036,73.5227,73.4466,73.4941,12438.0
2023-12-05 15:25:00,77.31,77.34,77.27,77.3,10200.0,73.4941,73.5227,73.4561,73.4846,10200.0
2023-12-05 15:30:00,77.32,77.32,77.24,77.24,13245.0,73.5036,73.5036,73.4276,73.4276,13245.0
2023-12-05 15:35:00,77.26,77.26,77.15,77.15,12574.0,73.4466,73.4466,73.342,73.342,12574.0
2023-12-05 15:40:00,77.17,77.17,77.05,77.07,36421.0,73.3611,73.3611,73.247,73.266,36421.0
2023-12-05 15:45:00,77.07,77.1,76.94,76.94,22633.0,73.266,73.2945,73.1424,73.1424,22633.0
2023-12-05 15:50:00,76.95,77.21,76.95,77.08,67329.0,73.1519,73.3991,73.1519,73.2755,67329.0
2023-12-05 15:55:00,77.08,77.1,76.9,76.95,129080.0,73.2755,73.2945,73.1044,73.1519,129080.0
2023-12-06 09:30:00,78.11,79.23,78.05,79.23,83535.0,74.2547,75.3194,74.1976,75.3194,83535.0
2023-12-06 09:35:00,79.03,79.36,78.68,78.89,29261.0,75.1292,75.443,74.7965,74.9962,29261.0
2023-12-06 09:40:00,78.89,78.89,78.53,78.55,25168.0,74.9962,74.9962,74.6539,74.6729,25168.0
2023-12-06 09:45:00,78.58,78.81,78.32,78.66,27861.0,74.7015,74.9201,74.4543,74.7775,27861.0
2023-12-06 09:50:00,78.69,78.69,78.43,78.48,8539.0,74.806,74.806,74.5589,74.6064,8539.0
2023-12-06 09:55:00,78.45,78.6,78.44,78.6,8353.0,74.5779,74.7205,74.5684,74.7205,8353.0
2023-12-06 10:00:00,78.6,79.07,78.6,79.03,13658.0,74.7205,75.1673,74.7205,75.1292,13658.0
2023-12-06 10:05:00,79.05,79.29,79.02,79.22,8064.0,75.1483,75.3764,75.1197,75.3099,8064.0
2023-12-06 10:10:00,79.22,79.22,78.96,79.09,8789.0,75.3099,75.3099,75.0627,75.1863,8789.0
2023-12-06 10:15:00,79.09,79.17,79.05,79.09,15445.0,75.1863,75.2623,75.1483,75.1863,15445.0
2023-12-06 10:20:00,79.07,79.1,78.85,78.94,19823.0,75.1673,75.1958,74.9581,75.0437,19823.0
2023-12-06 10:25:00,78.95,79.02,78.91,78.98,12703.0,75.0532,75.1197,75.0152,75.0817,12703.0
2023-12-06 10:30:00,78.98,79.03,78.87,78.94,17758.0,75.0817,75.1292,74.9771,75.0437,17758.0
2023-12-06 10:35:00,78.92,79.0,78.87,78.87,13799.0,75.0247,75.1007,74.9771,74.9771,13799.0
2023-12-06 10:40:00,78.87,78.89,78.75,78.75,6931.0,74.9771,74.9962,74.8631,74.8631,6931.0
2023-12-06 10:45:00,78.74,78.79,78.68,78.7,12538.0,74.8536,74.9011,74.7965,74.8155,12538.0
2023-12-06 10:50:00,78.73,78.82,78.7,78.73,12624.0,74.8441,74.9296,74.8155,74.8441,12624.0
2023-12-06 10:55:00,78.76,78.88,78.75,78.88,17547.0,74.8726,74.9866,74.8631,74.9866,17547.0
2023-12-06 11:00:00,78.92,78.93,78.81,78.9,7306.0,75.0247,75.0342,74.9201,75.0057,7306.0
2023-12-06 11:05:00,78.89,79.09,78.89,79.08,10502.0,74.9962,75.1863,74.9962,75.1768,10502.0
2023-12-06 11:10:00,79.09,79.24,79.09,79.23,10126.0,75.1863,75.3289,75.1863,75.3194,10126.0
2023-12-06 11:15:00,79.21,79.21,78.94,78.97,12234.0,75.3004,75.3004,75.0437,75.0722,12234.0
2023-12-06 11:20:00,78.96,79.01,78.85,78.93,8638.0,75.0627,75.1102,74.9581,75.0342,8638.0
2023-12-06 11:25:00,78.92,78.99,78.9,78.94,5020.0,75.0247,75.0912,75.0057,75.0437,5020.0
2023-12-06 11:30:00,78.94,79.0,78.88,78.95,14938.0,75.0437,75.1007,74.9866,75.0532,14938.0
2023-12-06 11:35:00,78.95,78.99,78.83,78.94,13837.0,75.0532,75.0912,74.9391,75.0437,13837.0
2023-12-06 11:40:00,78.94,79.04,78.89,78.92,7776.0,75.0437,75.1388,74.9962,75.0247,7776.0
2023-12-06 11:45:00,78.94,79.03,78.94,79.01,7661.0,75.0437,75.1292,75.0437,75.1102,7661.0
2023-12-06 11:50:00,79.01,79.1,79.0,79.04,4807.0,75.1102,75.1958,75.1007,75.1388,4807.0
2023-12-06 11:55:00,79.05,79.15,79.04,79.11,3737.0,75.1483,75.2433,75.1388,75.2053,3737.0
2023-12-06 12:00:00,79.11,79.11,78.92,78.94,6223.0,75.2053,75.2053,75.0247,75.0437,6223.0
2023-12-06 12:05:00,78.94,78.97,78.87,78.88,9165.0,75.0437,75.0722,74.9771,74.9866,9165.0
2023-12-06 12:10:00,78.88,79.01,78.88,78.98,6407.0,74.9866,75.1102,74.9866,75.0817,6407.0
2023-12-06 12:15:00,78.97,79.0,78.93,78.97,6920.0,75.0722,75.1007,75.0342,75.0722,6920.0
2023-12-06 12:20:00,78.98,79.07,78.95,78.95,7789.0,75.0817,75.1673,75.0532,75.0532,7789.0
2023-12-06 12:25:00,78.97,78.99,78.89,78.91,8237.0,75.0722,75.0912,74.9962,75.0152,8237.0
2023-12-06 12:30:00,78.91,78.91,78.82,78.88,13131.0,75.0152,75.0152,74.9296,74.9866,13131.0
2023-12-06 12:35:00,78.89,78.91,78.87,78.88,10614.0,74.9962,75.0152,74.9771,74.9866,10614.0
2023-12-06 12:40:00,78.89,78.99,78.88,78.91,11981.0,74.9962,75.0912,74.9866,75.0152,11981.0
2023-12-06 12:45:00,78.92,78.93,78.72,78.76,9388.0,75.0247,75.0342,74.8345,74.8726,9388.0
2023-12-06 12:50:00,78.75,78.76,78.68,78.69,4943.0,74.8631,74.8726,74.7965,74.806,4943.0
2023-12-06 12:55:00,78.68,78.7,78.57,78.6,4347.0,74.7965,74.8155,74.6919,74.7205,4347.0
2023-12-06 13:00:00,78.62,78.64,78.56,78.56,5388.0,74.7395,74.7585,74.6824,74.6824,5388.0
2023-12-06 13:05:00,78.56,78.72,78.54,78.71,12193.0,74.6824,74.8345,74.6634,74.825,12193.0
2023-12-06 13:10:00,78.72,78.81,78.71,78.81,6181.0,74.8345,74.9201,74.825,74.9201,6181.0
2023-12-06 13:15:00,78.81,78.84,78.72,78.81,7126.0,74.9201,74.9486,74.8345,74.9201,7126.0
2023-12-06 13:20:00,78.85,78.89,78.84,78.89,10406.0,74.9581,74.9962,74.9486,74.9962,10406.0
2023-12-06 13:25:00,78.88,78.95,78.84,78.88,9194.0,74.9866,75.0532,74.9486,74.9866,9194.0
2023-12-06 13:30:00,78.89,78.89,78.78,78.79,8888.0,74.9962,74.9962,74.8916,74.9011,8888.0
2023-12-06 13:35:00,78.79,78.79,78.71,78.74,10668.0,74.9011,74.9011,74.825,74.8536,10668.0
2023-12-06 13:40:00,78.74,78.78,78.7,78.77,7672.0,74.8536,74.8916,74.8155,74.8821,7672.0
2023-12-06 13:45:00,78.8,78.83,78.75,78.81,6815.0,74.9106,74.9391,74.8631,74.9201,6815.0
2023-12-06 13:50:00,78.84,78.85,78.78,78.82,3941.0,74.9486,74.9581,74.8916,74.9296,3941.0
2023-12-06 13:55:00,78.82,78.82,78.77,78.78,3181.0,74.9296,74.9296,74.8821,74.8916,3181.0
2023-12-06 14:00:00,78.77,78.86,78.77,78.81,5611.0,74.8821,74.9676,74.8821,74.9201,5611.0
2023-12-06 14:05:00,78.81,78.83,78.76,78.77,5633.0,74.9201,74.9391,74.8726,74.8821,5633.0
2023-12-06 14:10:00,78.75,78.76,78.64,78.69,5617.0,74.8631,74.8726,74.7585,74.806,5617.0
2023-12-06 14:15:00,78.67,78.7,78.61,78.61,7969.0,74.787,74.8155,74.73,74.73,7969.0
2023-12-06 14:20:00,78.56,78.58,78.49,78.53,5729.0,74.6824,74.7015,74.6159,74.6539,5729.0
2023-12-06 14:25:00,78.52,78.53,78.47,78.5,5244.0,74.6444,74.6539,74.5969,74.6254,5244.0
2023-12-06 14:30:00,78.5,78.58,78.48,78.57,10514.0,74.6254,74.7015,74.6064,74.6919,10514.0
2023-12-06 14:35:00,78.58,78.63,78.49,78.59,16103.0,74.7015,74.749,74.6159,74.711,16103.0
2023-12-06 14:40:00,78.57,78.61,78.57,78.58,6050.0,74.6919,74.73,74.6919,74.7015,6050.0
2023-12-06 14:45:00,78.56,78.58,78.52,78.58,8429.0,74.6824,74.7015,74.6444,74.7015,8429.0
2023-12-06 14:50:00,78.59,78.59,78.5,78.53,7409.0,74.711,74.711,74.6254,74.6539,7409.0
2023-12-06 14:55:00,78.52,78.55,78.4,78.41,10377.0,74.6444,74.6729,74.5303,74.5398,10377.0
2023-12-06 15:00:00,78.4,78.46,78.37,78.37,13899.0,74.5303,74.5874,74.5018,74.5018,13899.0
2023-12-06 15:05:00,78.39,78.39,78.29,78.36,5831.0,74.5208,74.5208,74.4258,74.4923,5831.0
2023-12-06 15:10:00,78.34,78.35,78.26,78.27,9148.0,74.4733,74.4828,74.3973,74.4068,9148.0
2023-12-06 15:15:00,78.26,78.27,78.17,78.17,7017.0,74.3973,74.4068,74.3117,74.3117,7017.0
2023-12-06 15:20:00,78.16,78.17,78.01,78.06,11422.0,74.3022,74.3117,74.1596,74.2071,11422.0
2023-12-06 15:25:00,78.06,78.06,77.92,78.0,8919.0,74.2071,74.2071,74.074,74.1501,8919.0
2023-12-06 15:30:00,78.0,78.14,77.9,78.12,26552.0,74.1501,74.2832,74.055,74.2642,26552.0
2023-12-06 15:35:00,78.11,78.15,78.04,78.1,44854.0,74.2547,74.2927,74.1881,74.2451,44854.0
2023-12-06 15:40:00,78.1,78.14,77.88,77.92,33549.0,74.2451,74.2832,74.036,74.074,33549.0
2023-12-06 15:45:00,77.91,78.21,77.91,78.08,71846.0,74.0645,74.3497,74.0645,74.2261,71846.0
2023-12-06 15:50:00,78.06,78.18,77.71,77.79,99717.0,74.2071,74.3212,73.8744,73.9504,99717.0
2023-12-06 15:55:00,77.79,77.84,77.73,77.84,165331.0,73.9504,73.998,73.8934,73.998,165331.0
2023-12-07 09:30:00,78.23,78.59,78.23,78.5,26636.0,74.3687,74.711,74.3687,74.6254,26636.0
2023-12-07 09:35:00,78.5,78.51,78.1,78.47,8874.0,74.6254,74.6349,74.2451,74.5969,8874.0
2023-12-07 09:40:00,78.41,78.91,78.37,78.84,18975.0,74.5398,75.0152,74.5018,74.9486,18975.0
2023-12-07 09:45:00,78.84,78.84,78.57,78.63,7200.0,74.9486,74.9486,74.6919,74.749,7200.0
2023-12-07 09:50:00,78.69,78.99,78.69,78.98,8552.0,74.806,75.0912,74.806,75.0817,8552.0
2023-12-07 09:55:00,78.95,79.12,78.93,79.09,5932.0,75.0532,75.2148,75.0342,75.1863,5932.0
2023-12-07 10:00:00,79.11,79.12,78.92,79.01,9650.0,75.2053,75.2148,75.0247,75.1102,9650.0
2023-12-07 10:05:00,79.0,79.13,79.0,79.1,7312.0,75.1007,75.2243,75.1007,75.1958,7312.0
2023-12-07 10:10:00,79.07,79.29,79.06,79.29,9525.0,75.1673,75.3764,75.1578,75.3764,9525.0
2023-12-07 10:15:00,79.27,79.46,79.27,79.42,26724.0,75.3574,75.538,75.3574,75.5,26724.0
2023-12-07 10:20:00,79.44,79.52,79.35,79.4,26189.0,75.519,75.5951,75.4335,75.481,26189.0
2023-12-07 10:25:00,79.39,79.44,79.31,79.42,8027.0,75.4715,75.519,75.3954,75.5,8027.0
2023-12-07 10:30:00,79.46,79.54,79.4,79.48,14976.0,75.538,75.6141,75.481,75.557,14976.0
2023-12-07 10:35:00,79.48,79.48,79.35,79.42,10938.0,75.557,75.557,75.4335,75.5,10938.0
2023-12-07 10:40:00,79.46,79.46,79.26,79.29,11125.0,75.538,75.538,75.3479,75.3764,11125.0
2023-12-07 10:45:00,79.27,79.3,78.92,79.01,17268.0,75.3574,75.3859,75.0247,75.1102,17268.0
2023-12-07 10:50:00,79.02,79.13,78.82,78.82,57705.0,75.1197,75.2243,74.9296,74.9296,57705.0
2023-12-07 10:55:00,78.84,78.99,78.76,78.87,8674.0,74.9486,75.0912,74.8726,74.9771,8674.0
2023-12-07 11:00:00,78.88,78.94,78.78,78.79,17667.0,74.9866,75.0437,74.8916,74.9011,17667.0
2023-12-07 11:05:00,78.79,78.87,78.67,78.77,7486.0,74.9011,74.9771,74.787,74.8821,7486.0
2023-12-07 11:10:00,78.78,78.81,78.45,78.45,4488.0,74.8916,74.9201,74.5779,74.5779,4488.0
2023-12-07 11:15:00,78.48,78.48,78.31,78.35,16106.0,74.6064,74.6064,74.4448,74.4828,16106.0
2023-12-07 11:20:00,78.31,78.46,78.31,78.46,7775.0,74.4448,74.5874,74.4448,74.5874,7775.0
2023-12-07 11:25:00,78.48,78.59,78.46,78.59,4624.0,74.6064,74.711,74.5874,74.711,4624.0
2023-12-07 11:30:00,78.59,78.62,78.48,78.6,6609.0,74.711,74.7395,74.6064,74.7205,6609.0
2023-12-07 11:35:00,78.64,78.65,78.52,78.55,5838.0,74.7585,74.768,74.6444,74.6729,5838.0
2023-12-07 11:40:00,78.57,78.59,78.5,78.57,9654.0,74.6919,74.711,74.6254,74.6919,9654.0
2023-12-07 11:45:00,78.56,78.6,78.52,78.52,3423.0,74.6824,74.7205,74.6444,74.6444,3423.0
2023-12-07 11:50:00,78.54,78.56,78.49,78.5,3373.0,74.6634,74.6824,74.6159,74.6254,3373.0
2023-12-07 11:55:00,78.49,78.49,78.42,78.49,7685.0,74.6159,74.6159,74.5494,74.6159,7685.0
2023-12-07 12:00:00,78.53,78.56,78.42,78.45,6162.0,74.6539,74.6824,74.5494,74.5779,6162.0
2023-12-07 12:05:00,78.43,78.43,78.31,78.31,5730.0,74.5589,74.5589,74.4448,74.4448,5730.0
2023-12-07 12:10:00,78.31,78.33,78.19,78.19,6271.0,74.4448,74.4638,74.3307,74.3307,6271.0
2023-12-07 12:15:00,78.18,78.37,78.18,78.34,6465.0,74.3212,74.5018,74.3212,74.4733,6465.0
2023-12-07 12:20:00,78.37,78.39,78.16,78.2,5365.0,74.5018,74.5208,74.3022,74.3402,5365.0
2023-12-07 12:25:00,78.2,78.23,78.16,78.18,5146.0,74.3402,74.3687,74.3022,74.3212,5146.0
2023-12-07 12:30:00,78.19,78.32,78.17,78.32,10492.0,74.3307,74.4543,74.3117,74.4543,10492.0
2023-12-07 12:35:00,78.31,78.5,78.3,78.36,4614.0,74.4448,74.6254,74.4353,74.4923,4614.0
2023-12-07 12:40:00,78.39,78.39,78.31,78.34,4542.0,74.5208,74.5208,74.4448,74.4733,4542.0
2023-12-07 12:45:00,78.34,78.39,78.33,78.36,3100.0,74.4733,74.5208,74.4638,74.4923,3100.0
2023-12-07 12:50:00,78.37,78.39,78.3,78.37,5507.0,74.5018,74.5208,74.4353,74.5018,5507.0
2023-12-07 12:55:00,78.39,78.52,78.39,78.5,3760.0,74.5208,74.6444,74.5208,74.6254,3760.0
2023-12-07 13:00:00,78.5,78.53,78.47,78.48,6313.0,74.6254,74.6539,74.5969,74.6064,6313.0
2023-12-07 13:05:00,78.45,78.52,78.45,78.49,4796.0,74.5779,74.6444,74.5779,74.6159,4796.0
2023-12-07 13:10:00,78.49,78.52,78.46,78.52,16762.0,74.6159,74.6444,74.5874,74.6444,16762.0
2023-12-07 13:15:00,78.53,78.54,78.44,78.47,5518.0,74.6539,74.6634,74.5684,74.5969,5518.0
2023-12-07 13:20:00,78.48,78.55,78.46,78.49,5187.0,74.6064,74.6729,74.5874,74.6159,5187.0
2023-12-07 13:25:00,78.48,78.57,78.39,78.41,19954.0,74.6064,74.6919,74.5208,74.5398,19954.0
2023-12-07 13:30:00,78.47,78.57,78.46,78.54,5025.0,74.5969,74.6919,74.5874,74.6634,5025.0
2023-12-07 13:35:00,78.52,78.52,78.45,78.46,1349.0,74.6444,74.6444,74.5779,74.5874,1349.0
2023-12-07 13:40:00,78.45,78.55,78.45,78.5,7223.0,74.5779,74.6729,74.5779,74.6254,7223.0
2023-12-07 13:45:00,78.51,78.54,78.44,78.49,4289.0,74.6349,74.6634,74.5684,74.6159,4289.0
2023-12-07 13:50:00,78.5,78.5,78.43,78.46,4369.0,74.6254,74.6254,74.5589,74.5874,4369.0
2023-12-07 13:55:00,78.44,78.44,78.24,78.4,10494.0,74.5684,74.5684,74.3782,74.5303,10494.0
2023-12-07 14:00:00,78.4,79.57,78.38,78.58,166640.0,74.5303,75.6426,74.5113,74.7015,166640.0
2023-12-07 14:05:00,78.55,78.87,78.32,78.84,66641.0,74.6729,74.9771,74.4543,74.9486,66641.0
2023-12-07 14:10:00,78.85,78.89,78.53,78.57,9132.0,74.9581,74.9962,74.6539,74.6919,9132.0
2023-12-07 14:15:00,78.56,78.6,78.41,78.48,7027.0,74.6824,74.7205,74.5398,74.6064,7027.0
2023-12-07 14:20:00,78.51,78.54,78.27,78.27,39217.0,74.6349,74.6634,74.4068,74.4068,39217.0
2023-12-07 14:25:00,78.23,78.56,78.22,78.56,23362.0,74.3687,74.6824,74.3592,74.6824,23362.0
2023-12-07 14:30:00,78.56,78.56,78.24,78.27,18761.0,74.6824,74.6824,74.3782,74.4068,18761.0
2023-12-07 14:35:00,78.27,78.3,78.24,78.26,9207.0,74.4068,74.4353,74.3782,74.3973,9207.0
2023-12-07 14:40:00,78.26,78.3,78.23,78.28,10542.0,74.3973,74.4353,74.3687,74.4163,10542.0
2023-12-07 14:45:00,78.3,78.49,78.25,78.47,10177.0,74.4353,74.6159,74.3877,74.5969,10177.0
2023-12-07 14:50:00,78.47,78.52,78.43,78.52,12481.0,74.5969,74.6444,74.5589,74.6444,12481.0
2023-12-07 14:55:00,78.51,78.54,78.46,78.47,8077.0,74.6349,74.6634,74.5874,74.5969,8077.0
2023-12-07 15:00:00,78.45,78.5,78.39,78.45,6749.0,74.5779,74.6254,74.5208,74.5779,6749.0
2023-12-07 15:05:00,78.46,78.48,78.4,78.42,7281.0,74.5874,74.6064,74.5303,74.5494,7281.0
2023-12-07 15:10:00,78.42,78.55,78.41,78.54,7864.0,74.5494,74.6729,74.5398,74.6634,7864.0
2023-12-07 15:15:00,78.53,78.58,78.5,78.55,8519.0,74.6539,74.7015,74.6254,74.6729,8519.0
2023-12-07 15:20:00,78.55,78.55,78.41,78.43,10178.0,74.6729,74.6729,74.5398,74.5589,10178.0
2023-12-07 15:25:00,78.42,78.42,78.27,78.29,18391.0,74.5494,74.5494,74.4068,74.4258,18391.0
2023-12-07 15:30:00,78.28,78.35,78.26,78.34,18519.0,74.4163,74.4828,74.3973,74.4733,18519.0
2023-12-07 15:35:00,78.34,78.44,78.34,78.44,13857.0,74.4733,74.5684,74.4733,74.5684,13857.0
2023-12-07 15:40:00,78.44,78.6,78.44,78.58,20203.0,74.5684,74.7205,74.5684,74.7015,20203.0
2023-12-07 15:45:00,78.57,78.64,78.55,78.63,19322.0,74.6919,74.7585,74.6729,74.749,19322.0
2023-12-07 15:50:00,78.64,78.75,78.62,78.75,63682.0,74.7585,74.8631,74.7395,74.8631,63682.0
2023-12-07 15:55:00,78.76,78.83,78.74,78.77,177727.0,74.8726,74.9391,74.8536,74.8821,177727.0
2023-12-08 09:30:00,78.48,78.87,78.38,78.54,24944.0,74.6064,74.9771,74.5113,74.6634,24944.0
2023-12-08 09:35:00,78.66,78.89,78.59,78.72,6954.0,74.7775,74.9962,74.711,74.8345,6954.0
2023-12-08 09:40:00,78.8,79.07,78.72,79.04,6435.0,74.9106,75.1673,74.8345,75.1388,6435.0
2023-12-08 09:45:00,79.09,79.46,79.08,79.39,7233.0,75.1863,75.538,75.1768,75.4715,7233.0
2023-12-08 09:50:00,79.41,79.41,79.2,79.2,8203.0,75.4905,75.4905,75.2909,75.2909,8203.0
2023-12-08 09:55:00,79.21,79.27,79.08,79.2,6744.0,75.3004,75.3574,75.1768,75.2909,6744.0
2023-12-08 10:00:00,79.27,79.62,79.27,79.61,9234.0,75.3574,75.6901,75.3574,75.6806,9234.0
2023-12-08 10:05:00,79.59,79.67,79.52,79.64,13363.0,75.6616,75.7377,75.5951,75.7091,13363.0
2023-12-08 10:10:00,79.61,79.64,79.44,79.52,5127.0,75.6806,75.7091,75.519,75.5951,5127.0
2023-12-08 10:15:00,79.52,79.59,79.5,79.55,5726.0,75.5951,75.6616,75.576,75.6236,5726.0
2023-12-08 10:20:00,79.56,79.67,79.54,79.65,14914.0,75.6331,75.7377,75.6141,75.7186,14914.0
2023-12-08 10:25:00,79.64,79.87,79.63,79.8,13706.0,75.7091,75.9278,75.6996,75.8612,13706.0
2023-12-08 10:30:00,79.84,79.91,79.82,79.85,7942.0,75.8993,75.9658,75.8803,75.9088,7942.0
2023-12-08 10:35:00,79.85,79.87,79.63,79.77,11681.0,75.9088,75.9278,75.6996,75.8327,11681.0
2023-12-08 10:40:00,79.79,79.93,79.74,79.89,17300.0,75.8517,75.9848,75.8042,75.9468,17300.0
2023-12-08 10:45:00,79.89,80.03,79.86,80.02,82152.0,75.9468,76.0799,75.9183,76.0704,82152.0
2023-12-08 10:50:00,80.02,80.19,79.98,80.15,217122.0,76.0704,76.232,76.0324,76.194,217122.0
2023-12-08 10:55:00,80.16,80.26,80.11,80.26,14709.0,76.2035,76.2985,76.1559,76.2985,14709.0
2023-12-08 11:00:00,80.26,80.27,80.03,80.05,14142.0,76.2985,76.308,76.0799,76.0989,14142.0
2023-12-08 11:05:00,80.05,80.06,79.97,80.06,11242.0,76.0989,76.1084,76.0228,76.1084,11242.0
2023-12-08 11:10:00,80.07,80.18,79.96,80.09,20329.0,76.1179,76.2225,76.0133,76.1369,20329.0
2023-12-08 11:15:00,80.1,80.12,79.88,79.92,12184.0,76.1464,76.1654,75.9373,75.9753,12184.0
2023-12-08 11:20:00,79.93,79.99,79.9,79.93,9785.0,75.9848,76.0419,75.9563,75.9848,9785.0
2023-12-08 11:25:00,79.92,79.99,79.86,79.98,9872.0,75.9753,76.0419,75.9183,76.0324,9872.0
2023-12-08 11:30:00,79.98,80.09,79.96,79.97,12599.0,76.0324,76.1369,76.0133,76.0228,12599.0
2023-12-08 11:35:00,79.97,79.97,79.7,79.73,42741.0,76.0228,76.0228,75.7662,75.7947,42741.0
2023-12-08 11:40:00,79.68,79.81,79.68,79.8,6370.0,75.7472,75.8707,75.7472,75.8612,6370.0
2023-12-08 11:45:00,79.86,79.96,79.85,79.95,4509.0,75.9183,76.0133,75.9088,76.0038,4509.0
2023-12-08 11:50:00,79.97,80.01,79.94,79.98,8685.0,76.0228,76.0609,75.9943,76.0324,8685.0
2023-12-08 11:55:00,79.97,80.01,79.88,79.9,11644.0,76.0228,76.0609,75.9373,75.9563,11644.0
2023-12-08 12:00:00,79.92,79.92,79.77,79.81,11718.0,75.9753,75.9753,75.8327,75.8707,11718.0
2023-12-08 12:05:00,79.8,79.86,79.78,79.86,33559.0,75.8612,75.9183,75.8422,75.9183,33559.0
2023-12-08 12:10:00,79.85,79.86,79.71,79.75,7372.0,75.9088,75.9183,75.7757,75.8137,7372.0
2023-12-08 12:15:00,79.76,79.98,79.76,79.94,5736.0,75.8232,76.0324,75.8232,75.9943,5736.0
2023-12-08 12:20:00,79.97,80.07,79.96,80.03,7101.0,76.0228,76.1179,76.0133,76.0799,7101.0
2023-12-08 12:25:00,80.03,80.06,79.97,79.99,27165.0,76.0799,76.1084,76.0228,76.0419,27165.0
2023-12-08 12:30:00,79.99,80.05,79.97,80.02,7078.0,76.0419,76.0989,76.0228,76.0704,7078.0
2023-12-08 12:35:00,80.0,80.16,79.99,80.14,13749.0,76.0514,76.2035,76.0419,76.1845,13749.0
2023-12-08 12:40:00,80.16,80.27,80.13,80.24,9802.0,76.2035,76.308,76.175,76.2795,9802.0
2023-12-08 12:45:00,80.24,80.28,80.22,80.24,17964.0,76.2795,76.3175,76.2605,76.2795,17964.0
2023-12-08 12:50:00,80.24,80.31,80.21,80.31,14188.0,76.2795,76.3461,76.251,76.3461,14188.0
2023-12-08 12:55:00,80.35,80.36,80.32,80.35,6384.0,76.3841,76.3936,76.3556,76.3841,6384.0
2023-12-08 13:00:00,80.35,80.35,80.25,80.28,15156.0,76.3841,76.3841,76.289,76.3175,15156.0
2023-12-08 13:05:00,80.29,80.34,80.25,80.28,15400.0,76.3271,76.3746,76.289,76.3175,15400.0
2023-12-08 13:10:00,80.27,80.41,80.27,80.41,9362.0,76.308,76.4411,76.308,76.4411,9362.0
2023-12-08 13:15:00,80.41,80.44,80.33,80.35,9188.0,76.4411,76.4697,76.3651,76.3841,9188.0
2023-12-08 13:20:00,80.35,80.4,80.27,80.37,12411.0,76.3841,76.4316,76.308,76.4031,12411.0
2023-12-08 13:25:00,80.37,80.37,80.25,80.31,10900.0,76.4031,76.4031,76.289,76.3461,10900.0
2023-12-08 13:30:00,80.31,80.32,80.22,80.31,14317.0,76.3461,76.3556,76.2605,76.3461,14317.0
2023-12-08 13:35:00,80.28,80.33,80.24,80.26,44035.0,76.3175,76.3651,76.2795,76.2985,44035.0
2023-12-08 13:40:00,80.25,80.43,80.17,80.41,17873.0,76.289,76.4601,76.213,76.4411,17873.0
2023-12-08 13:45:00,80.39,80.5,80.38,80.42,28296.0,76.4221,76.5267,76.4126,76.4506,28296.0
2023-12-08 13:50:00,80.39,80.41,80.24,80.31,5667.0,76.4221,76.4411,76.2795,76.3461,5667.0
2023-12-08 13:55:00,80.31,80.43,80.29,80.4,8624.0,76.3461,76.4601,76.3271,76.4316,8624.0
2023-12-08 14:00:00,80.42,80.43,80.3,80.4,5698.0,76.4506,76.4601,76.3366,76.4316,5698.0
2023-12-08 14:05:00,80.39,80.47,80.38,80.47,8076.0,76.4221,76.4982,76.4126,76.4982,8076.0
2023-12-08 14:10:00,80.45,80.52,80.45,80.49,6505.0,76.4792,76.5457,76.4792,76.5172,6505.0
2023-12-08 14:15:00,80.48,80.54,80.46,80.54,6688.0,76.5077,76.5647,76.4887,76.5647,6688.0
2023-12-08 14:20:00,80.53,80.55,80.5,80.51,7689.0,76.5552,76.5742,76.5267,76.5362,7689.0
2023-12-08 14:25:00,80.49,80.6,80.49,80.59,10466.0,76.5172,76.6218,76.5172,76.6122,10466.0
2023-12-08 14:30:00,80.58,80.6,80.51,80.56,10643.0,76.6027,76.6218,76.5362,76.5837,10643.0
2023-12-08 14:35:00,80.56,80.66,80.53,80.62,7114.0,76.5837,76.6788,76.5552,76.6408,7114.0
2023-12-08 14:40:00,80.65,80.67,80.62,80.64,16203.0,76.6693,76.6883,76.6408,76.6598,16203.0
2023-12-08 14:45:00,80.64,80.69,80.64,80.67,9319.0,76.6598,76.7073,76.6598,76.6883,9319.0
2023-12-08 14:50:00,80.68,80.72,80.64,80.66,8885.0,76.6978,76.7358,76.6598,76.6788,8885.0
2023-12-08 14:55:00,80.64,80.68,80.64,80.67,17453.0,76.6598,76.6978,76.6598,76.6883,17453.0
2023-12-08 15:00:00,80.67,80.69,80.64,80.65,6669.0,76.6883,76.7073,76.6598,76.6693,6669.0
2023-12-08 15:05:00,80.67,80.7,80.58,80.68,19328.0,76.6883,76.7168,76.6027,76.6978,19328.0
2023-12-08 15:10:00,80.64,80.7,80.6,80.7,7060.0,76.6598,76.7168,76.6218,76.7168,7060.0
2023-12-08 15:15:00,80.69,80.7,80.55,80.56,9768.0,76.7073,76.7168,76.5742,76.5837,9768.0
2023-12-08 15:20:00,80.56,80.69,80.55,80.67,17903.0,76.5837,76.7073,76.5742,76.6883,17903.0
2023-12-08 15:25:00,80.69,80.74,80.68,80.68,15866.0,76.7073,76.7548,76.6978,76.6978,15866.0
2023-12-08 15:30:00,80.69,80.74,80.6,80.73,24563.0,76.7073,76.7548,76.6218,76.7453,24563.0
2023-12-08 15:35:00,80.72,80.75,80.7,80.73,27921.0,76.7358,76.7643,76.7168,76.7453,27921.0
2023-12-08 15:40:00,80.71,80.73,80.69,80.71,16725.0,76.7263,76.7453,76.7073,76.7263,16725.0
2023-12-08 15:45:00,80.7,80.71,80.64,80.65,29176.0,76.7168,76.7263,76.6598,76.6693,29176.0
2023-12-08 15:50:00,80.66,80.67,80.48,80.56,53517.0,76.6788,76.6883,76.5077,76.5837,53517.0
2023-12-08 15:55:00,80.55,80.65,80.54,80.58,103567.0,76.5742,76.6693,76.5647,76.6027,103567.0
2023-12-11 09:30:00,81.04,81.36,80.96,81.15,43097.0,77.04,77.3442,76.964,77.1446,43097.0
2023-12-11 09:35:00,81.16,81.45,81.1,81.29,13740.0,77.1541,77.4298,77.0971,77.2777,13740.0
2023-12-11 09:40:00,81.31,81.45,81.03,81.44,15751.0,77.2967,77.4298,77.0305,77.4203,15751.0
2023-12-11 09:45:00,81.5,81.74,81.4,81.47,44180.0,77.4773,77.7055,77.3823,77.4488,44180.0
2023-12-11 09:50:00,81.48,81.79,81.46,81.78,14024.0,77.4583,77.753,77.4393,77.7435,14024.0
2023-12-11 09:55:00,81.72,81.83,81.62,81.75,10711.0,77.6865,77.791,77.5914,77.715,10711.0
2023-12-11 10:00:00,81.77,81.79,81.61,81.75,21700.0,77.734,77.753,77.5819,77.715,21700.0
2023-12-11 10:05:00,81.75,81.98,81.74,81.75,29837.0,77.715,77.9336,77.7055,77.715,29837.0
2023-12-11 10:10:00,81.75,81.75,81.47,81.58,14402.0,77.715,77.715,77.4488,77.5534,14402.0
2023-12-11 10:15:00,81.6,81.65,81.52,81.63,33571.0,77.5724,77.6199,77.4963,77.6009,33571.0
2023-12-11 10:20:00,81.64,81.71,81.48,81.58,24078.0,77.6104,77.677,77.4583,77.5534,24078.0
2023-12-11 10:25:00,81.56,81.71,81.49,81.67,6950.0,77.5344,77.677,77.4678,77.6389,6950.0
2023-12-11 10:30:00,81.69,82.03,81.66,82.03,151677.0,77.658,77.9812,77.6294,77.9812,151677.0
2023-12-11 10:35:00,82.03,82.17,82.0,82.17,18496.0,77.9812,78.1143,77.9527,78.1143,18496.0
2023-12-11 10:40:00,82.15,82.27,82.1,82.19,16405.0,78.0952,78.2093,78.0477,78.1333,16405.0
2023-12-11 10:45:00,82.21,82.36,82.19,82.24,13486.0,78.1523,78.2949,78.1333,78.1808,13486.0
2023-12-11 10:50:00,82.22,82.27,82.1,82.11,9523.0,78.1618,78.2093,78.0477,78.0572,9523.0
2023-12-11 10:55:00,82.12,82.17,82.03,82.17,16912.0,78.0667,78.1143,77.9812,78.1143,16912.0
2023-12-11 11:00:00,82.16,82.16,82.0,82.09,9320.0,78.1048,78.1048,77.9527,78.0382,9320.0
2023-12-11 11:05:00,82.07,82.09,82.0,82.07,14545.0,78.0192,78.0382,77.9527,78.0192,14545.0
2023-12-11 11:10:00,82.09,82.15,82.07,82.11,6478.0,78.0382,78.0952,78.0192,78.0572,6478.0
2023-12-11 11:15:00,82.09,82.1,81.97,82.05,42542.0,78.0382,78.0477,77.9241,78.0002,42542.0
2023-12-11 11:20:00,82.03,82.14,82.01,82.08,12546.0,77.9812,78.0857,77.9622,78.0287,12546.0
2023-12-11 11:25:00,82.1,82.14,82.05,82.07,11513.0,78.0477,78.0857,78.0002,78.0192,11513.0
2023-12-11 11:30:00,82.07,82.09,81.9,81.98,42276.0,78.0192,78.0382,77.8576,77.9336,42276.0
2023-12-11 11:35:00,81.95,82.08,81.83,82.06,10501.0,77.9051,78.0287,77.791,78.0097,10501.0
2023-12-11 11:40:00,82.06,82.15,82.06,82.13,9909.0,78.0097,78.0952,78.0097,78.0762,9909.0
2023-12-11 11:45:00,82.15,82.2,82.12,82.16,17854.0,78.0952,78.1428,78.0667,78.1048,17854.0
2023-12-11 11:50:00,82.16,82.24,82.14,82.21,12329.0,78.1048,78.1808,78.0857,78.1523,12329.0
2023-12-11 11:55:00,82.2,82.38,82.2,82.37,19842.0,78.1428,78.3139,78.1428,78.3044,19842.0
2023-12-11 12:00:00,82.37,82.49,82.34,82.47,9273.0,78.3044,78.4185,78.2759,78.3995,9273.0
2023-12-11 12:05:00,82.46,82.65,82.45,82.65,12538.0,78.3899,78.5706,78.3804,78.5706,12538.0
2023-12-11 12:10:00,82.67,82.69,82.35,82.38,20743.0,78.5896,78.6086,78.2854,78.3139,20743.0
2023-12-11 12:15:00,82.35,82.48,82.3,82.44,10165.0,78.2854,78.409,78.2378,78.3709,10165.0
2023-12-11 12:20:00,82.47,82.54,82.4,82.53,9912.0,78.3995,78.466,78.3329,78.4565,9912.0
2023-12-11 12:25:00,82.51,82.58,82.47,82.54,5466.0,78.4375,78.504,78.3995,78.466,5466.0
2023-12-11 12:30:00,82.54,82.57,82.48,82.56,8038.0,78.466,78.4945,78.409,78.485,8038.0
2023-12-11 12:35:00,82.56,82.65,82.54,82.64,23751.0,78.485,78.5706,78.466,78.5611,23751.0
2023-12-11 12:40:00,82.64,82.65,82.61,82.62,5009.0,78.5611,78.5706,78.5325,78.5421,5009.0
2023-12-11 12:45:00,82.61,82.71,82.61,82.7,15993.0,78.5325,78.6276,78.5325,78.6181,15993.0
2023-12-11 12:50:00,82.71,82.73,82.6,82.61,9652.0,78.6276,78.6466,78.523,78.5325,9652.0
2023-12-11 12:55:00,82.61,82.67,82.6,82.63,5139.0,78.5325,78.5896,78.523,78.5516,5139.0
2023-12-11 13:00:00,82.62,82.65,82.56,82.64,8321.0,78.5421,78.5706,78.485,78.5611,8321.0
2023-12-11 13:05:00,82.62,82.63,82.54,82.56,6647.0,78.5421,78.5516,78.466,78.485,6647.0
2023-12-11 13:10:00,82.54,82.55,82.46,82.51,17247.0,78.466,78.4755,78.3899,78.4375,17247.0
2023-12-11 13:15:00,82.51,82.53,82.43,82.44,5713.0,78.4375,78.4565,78.3614,78.3709,5713.0
2023-12-11 13:20:00,82.42,82.49,82.41,82.47,8222.0,78.3519,78.4185,78.3424,78.3995,8222.0
2023-12-11 13:25:00,82.48,82.53,82.42,82.47,9371.0,78.409,78.4565,78.3519,78.3995,9371.0
2023-12-11 13:30:00,82.48,82.56,82.45,82.48,7277.0,78.409,78.485,78.3804,78.409,7277.0
2023-12-11 13:35:00,82.47,82.48,82.35,82.36,17674.0,78.3995,78.409,78.2854,78.2949,17674.0
2023-12-11 13:40:00,82.34,82.46,82.34,82.4,9203.0,78.2759,78.3899,78.2759,78.3329,9203.0
2023-12-11 13:45:00,82.4,82.4,82.31,82.33,11991.0,78.3329,78.3329,78.2474,78.2664,11991.0
2023-12-11 13:50:00,82.35,82.38,82.24,82.31,16229.0,78.2854,78.3139,78.1808,78.2474,16229.0
2023-12-11 13:55:00,82.31,82.32,82.21,82.27,6911.0,78.2474,78.2569,78.1523,78.2093,6911.0
2023-12-11 14:00:00,82.28,82.36,82.28,82.33,7491.0,78.2188,78.2949,78.2188,78.2664,7491.0
2023-12-11 14:05:00,82.33,82.34,82.29,82.32,7283.0,78.2664,78.2759,78.2283,78.2569,7283.0
2023-12-11 14:10:00,82.32,82.32,82.27,82.27,6177.0,78.2569,78.2569,78.2093,78.2093,6177.0
2023-12-11 14:15:00,82.26,82.26,82.18,82.2,15819.0,78.1998,78.1998,78.1238,78.1428,15819.0
2023-12-11 14:20:00,82.23,82.3,82.22,82.27,8874.0,78.1713,78.2378,78.1618,78.2093,8874.0
2023-12-11 14:25:00,82.28,82.28,82.23,82.24,7490.0,78.2188,78.2188,78.1713,78.1808,7490.0
2023-12-11 14:30:00,82.24,82.24,82.15,82.16,8703.0,78.1808,78.1808,78.0952,78.1048,8703.0
2023-12-11 14:35:00,82.15,82.16,82.05,82.06,5185.0,78.0952,78.1048,78.0002,78.0097,5185.0
2023-12-11 14:40:00,82.07,82.07,81.95,81.95,9339.0,78.0192,78.0192,77.9051,77.9051,9339.0
2023-12-11 14:45:00,81.95,82.01,81.94,81.99,4827.0,77.9051,77.9622,77.8956,77.9431,4827.0
2023-12-11 14:50:00,82.0,82.07,81.99,82.06,10073.0,77.9527,78.0192,77.9431,78.0097,10073.0
2023-12-11 14:55:00,82.06,82.07,81.98,81.98,11220.0,78.0097,78.0192,77.9336,77.9336,11220.0
2023-12-11 15:00:00,81.96,81.99,81.83,81.87,9017.0,77.9146,77.9431,77.791,77.8291,9017.0
2023-12-11 15:05:00,81.87,82.03,81.86,81.98,10487.0,77.8291,77.9812,77.8196,77.9336,10487.0
2023-12-11 15:10:00,81.98,82.16,81.97,82.16,7836.0,77.9336,78.1048,77.9241,78.1048,7836.0
2023-12-11 15:15:00,82.18,82.22,82.09,82.09,8898.0,78.1238,78.1618,78.0382,78.0382,8898.0
2023-12-11 15:20:00,82.08,82.08,82.02,82.07,8738.0,78.0287,78.0287,77.9717,78.0192,8738.0
2023-12-11 15:25:00,82.09,82.21,82.08,82.2,11877.0,78.0382,78.1523,78.0287,78.1428,11877.0
2023-12-11 15:30:00,82.21,82.22,82.14,82.17,14959.0,78.1523,78.1618,78.0857,78.1143,14959.0
2023-12-11 15:35:00,82.17,82.19,82.13,82.16,16538.0,78.1143,78.1333,78.0762,78.1048,16538.0
2023-12-11 15:40:00,82.16,82.2,82.11,82.13,33452.0,78.1048,78.1428,78.0572,78.0762,33452.0
2023-12-11 15:45:00,82.14,82.15,82.08,82.12,32207.0,78.0857,78.0952,78.0287,78.0667,32207.0
2023-12-11 15:50:00,82.11,82.12,81.98,82.11,63183.0,78.0572,78.0667,77.9336,78.0572,63183.0
2023-12-11 15:55:00,82.09,82.13,81.99,82.0,143818.0,78.0382,78.0762,77.9431,77.9527,143818.0
2023-12-12 09:30:00,82.05,82.21,81.54,81.54,29846.0,78.0002,78.1523,77.5154,77.5154,29846.0
2023-12-12 09:35:00,81.54,81.98,81.54,81.97,9693.0,77.5154,77.9336,77.5154,77.9241,9693.0
2023-12-12 09:40:00,81.98,82.01,81.29,81.45,69085.0,77.9336,77.9622,77.2777,77.4298,69085.0
2023-12-12 09:45:00,81.49,81.93,81.49,81.79,15381.0,77.4678,77.8861,77.4678,77.753,15381.0
2023-12-12 09:50:00,81.79,81.86,81.63,81.78,13213.0,77.753,77.8196,77.6009,77.7435,13213.0
2023-12-12 09:55:00,81.83,81.89,81.71,81.71,27798.0,77.791,77.8481,77.677,77.677,27798.0
2023-12-12 10:00:00,81.75,82.03,81.74,81.91,55344.0,77.715,77.9812,77.7055,77.8671,55344.0
2023-12-12 10:05:00,81.91,82.03,81.83,81.96,15980.0,77.8671,77.9812,77.791,77.9146,15980.0
2023-12-12 10:10:00,81.95,82.01,81.87,81.88,8530.0,77.9051,77.9622,77.8291,77.8386,8530.0
2023-12-12 10:15:00,81.88,81.92,81.75,81.9,30332.0,77.8386,77.8766,77.715,77.8576,30332.0
2023-12-12 10:20:00,81.89,81.91,81.83,81.88,16978.0,77.8481,77.8671,77.791,77.8386,16978.0
2023-12-12 10:25:00,81.91,82.03,81.9,82.0,17868.0,77.8671,77.9812,77.8576,77.9527,17868.0
2023-12-12 10:30:00,82.0,82.16,81.99,82.1,16964.0,77.9527,78.1048,77.9431,78.0477,16964.0
2023-12-12 10:35:00,82.1,82.16,82.05,82.13,7134.0,78.0477,78.1048,78.0002,78.0762,7134.0
2023-12-12 10:40:00,82.12,82.17,82.0,82.02,23020.0,78.0667,78.1143,77.9527,77.9717,23020.0
2023-12-12 10:45:00,82.02,82.13,82.01,82.01,7735.0,77.9717,78.0762,77.9622,77.9622,7735.0
2023-12-12 10:50:00,82.03,82.05,81.9,82.01,10645.0,77.9812,78.0002,77.8576,77.9622,10645.0
2023-12-12 10:55:00,82.01,82.07,82.01,82.04,2834.0,77.9622,78.0192,77.9622,77.9907,2834.0
2023-12-12 11:00:00,82.04,82.05,81.94,81.98,12759.0,77.9907,78.0002,77.8956,77.9336,12759.0
2023-12-12 11:05:00,81.99,82.0,81.92,81.98,12490.0,77.9431,77.9527,77.8766,77.9336,12490.0
2023-12-12 11:10:00,82.0,82.01,81.86,81.86,7200.0,77.9527,77.9622,77.8196,77.8196,7200.0
2023-12-12 11:15:00,81.84,81.92,81.83,81.88,15042.0,77.8005,77.8766,77.791,77.8386,15042.0
2023-12-12 11:20:00,81.87,81.9,81.85,81.9,9928.0,77.8291,77.8576,77.8101,77.8576,9928.0
2023-12-12 11:25:00,81.89,81.9,81.85,81.9,2466.0,77.8481,77.8576,77.8101,77.8576,2466.0
2023-12-12 11:30:00,81.9,82.02,81.88,81.91,39289.0,77.8576,77.9717,77.8386,77.8671,39289.0
2023-12-12 11:35:00,81.9,81.91,81.78,81.89,5888.0,77.8576,77.8671,77.7435,77.8481,5888.0
2023-12-12 11:40:00,81.88,81.96,81.87,81.93,3050.0,77.8386,77.9146,77.8291,77.8861,3050.0
2023-12-12 11:45:00,81.96,82.01,81.92,81.96,23399.0,77.9146,77.9622,77.8766,77.9146,23399.0
2023-12-12 11:50:00,81.95,81.96,81.91,81.93,3562.0,77.9051,77.9146,77.8671,77.8861,3562.0
2023-12-12 11:55:00,81.93,81.96,81.85,81.85,5046.0,77.8861,77.9146,77.8101,77.8101,5046.0
2023-12-12 12:00:00,81.85,81.92,81.85,81.87,3007.0,77.8101,77.8766,77.8101,77.8291,3007.0
2023-12-12 12:05:00,81.84,81.86,81.77,81.81,16606.0,77.8005,77.8196,77.734,77.772,16606.0
2023-12-12 12:10:00,81.82,81.92,81.79,81.92,12334.0,77.7815,77.8766,77.753,77.8766,12334.0
2023-12-12 12:15:00,81.92,82.01,81.91,81.97,4925.0,77.8766,77.9622,77.8671,77.9241,4925.0
2023-12-12 12:20:00,81.98,82.05,81.82,81.87,10523.0,77.9336,78.0002,77.7815,77.8291,10523.0
2023-12-12 12:25:00,81.84,81.88,81.83,81.84,4805.0,77.8005,77.8386,77.791,77.8005,4805.0
2023-12-12 12:30:00,81.85,81.9,81.83,81.85,4307.0,77.8101,77.8576,77.791,77.8101,4307.0
2023-12-12 12:35:00,81.87,81.94,81.87,81.9,4279.0,77.8291,77.8956,77.8291,77.8576,4279.0
2023-12-12 12:40:00,81.87,81.92,81.87,81.88,3103.0,77.8291,77.8766,77.8291,77.8386,3103.0
2023-12-12 12:45:00,81.89,81.98,81.88,81.96,4778.0,77.8481,77.9336,77.8386,77.9146,4778.0
2023-12-12 12:50:00,81.97,82.03,81.95,82.02,5327.0,77.9241,77.9812,77.9051,77.9717,5327.0
2023-12-12 12:55:00,82.0,82.04,81.98,82.02,7654.0,77.9527,77.9907,77.9336,77.9717,7654.0
2023-12-12 13:00:00,82.01,82.11,82.01,82.09,4662.0,77.9622,78.0572,77.9622,78.0382,4662.0
2023-12-12 13:05:00,82.06,82.06,81.98,81.98,3200.0,78.0097,78.0097,77.9336,77.9336,3200.0
2023-12-12 13:10:00,82.01,82.1,82.01,82.08,5410.0,77.9622,78.0477,77.9622,78.0287,5410.0
2023-12-12 13:15:00,82.08,82.11,82.05,82.07,5948.0,78.0287,78.0572,78.0002,78.0192,5948.0
2023-12-12 13:20:00,82.07,82.1,82.04,82.08,3185.0,78.0192,78.0477,77.9907,78.0287,3185.0
2023-12-12 13:25:00,82.11,82.16,82.11,82.13,2500.0,78.0572,78.1048,78.0572,78.0762,2500.0
2023-12-12 13:30:00,82.12,82.16,82.1,82.11,1812.0,78.0667,78.1048,78.0477,78.0572,1812.0
2023-12-12 13:35:00,82.13,82.17,82.13,82.16,1254.0,78.0762,78.1143,78.0762,78.1048,1254.0
2023-12-12 13:40:00,82.15,82.16,82.1,82.11,2464.0,78.0952,78.1048,78.0477,78.0572,2464.0
2023-12-12 13:45:00,82.11,82.17,82.11,82.16,3507.0,78.0572,78.1143,78.0572,78.1048,3507.0
2023-12-12 13:50:00,82.19,82.2,82.16,82.17,2832.0,78.1333,78.1428,78.1048,78.1143,2832.0
2023-12-12 13:55:00,82.15,82.22,82.15,82.22,2311.0,78.0952,78.1618,78.0952,78.1618,2311.0
2023-12-12 14:00:00,82.22,82.24,82.21,82.22,4800.0,78.1618,78.1808,78.1523,78.1618,4800.0
2023-12-12 14:05:00,82.23,82.25,82.17,82.17,4234.0,78.1713,78.1903,78.1143,78.1143,4234.0
2023-12-12 14:10:00,82.16,82.18,82.1,82.11,5599.0,78.1048,78.1238,78.0477,78.0572,5599.0
2023-12-12 14:15:00,82.09,82.13,82.07,82.08,4346.0,78.0382,78.0762,78.0192,78.0287,4346.0
2023-12-12 14:20:00,82.05,82.12,82.04,82.08,7901.0,78.0002,78.0667,77.9907,78.0287,7901.0
2023-12-12 14:25:00,82.06,82.11,82.05,82.05,11915.0,78.0097,78.0572,78.0002,78.0002,11915.0
2023-12-12 14:30:00,82.02,82.1,82.02,82.09,9995.0,77.9717,78.0477,77.9717,78.0382,9995.0
2023-12-12 14:35:00,82.1,82.12,82.07,82.08,10534.0,78.0477,78.0667,78.0192,78.0287,10534.0
2023-12-12 14:40:00,82.07,82.08,81.98,82.05,5750.0,78.0192,78.0287,77.9336,78.0002,5750.0
2023-12-12 14:45:00,82.04,82.04,81.99,82.01,5405.0,77.9907,77.9907,77.9431,77.9622,5405.0
2023-12-12 14:50:00,82.0,82.08,81.99,82.03,6589.0,77.9527,78.0287,77.9431,77.9812,6589.0
2023-12-12 14:55:00,82.04,82.2,82.04,82.19,5577.0,77.9907,78.1428,77.9907,78.1333,5577.0
2023-12-12 15:00:00,82.17,82.17,82.09,82.15,4867.0,78.1143,78.1143,78.0382,78.0952,4867.0
2023-12-12 15:05:00,82.16,82.18,82.13,82.14,3900.0,78.1048,78.1238,78.0762,78.0857,3900.0
2023-12-12 15:10:00,82.12,82.16,82.06,82.12,8217.0,78.0667,78.1048,78.0097,78.0667,8217.0
2023-12-12 15:15:00,82.13,82.19,82.12,82.15,14030.0,78.0762,78.1333,78.0667,78.0952,14030.0
2023-12-12 15:20:00,82.16,82.18,82.08,82.11,11795.0,78.1048,78.1238,78.0287,78.0572,11795.0
2023-12-12 15:25:00,82.12,82.17,82.11,82.15,11674.0,78.0667,78.1143,78.0572,78.0952,11674.0
2023-12-12 15:30:00,82.14,82.21,82.12,82.17,12497.0,78.0857,78.1523,78.0667,78.1143,12497.0
2023-12-12 15:35:00,82.16,82.25,82.14,82.25,21472.0,78.1048,78.1903,78.0857,78.1903,21472.0
2023-12-12 15:40:00,82.24,82.28,82.15,82.25,16864.0,78.1808,78.2188,78.0952,78.1903,16864.0
2023-12-12 15:45:00,82.25,82.32,82.21,82.29,17129.0,78.1903,78.2569,78.1523,78.2283,17129.0
2023-12-12 15:50:00,82.3,82.46,82.23,82.43,68707.0,78.2378,78.3899,78.1713,78.3614,68707.0
2023-12-12 15:55:00,82.42,82.63,82.42,82.63,214878.0,78.3519,78.5516,78.3519,78.5516,214878.0
2023-12-13 09:30:00,82.35,82.82,82.18,82.81,203795.0,78.2854,78.7322,78.1238,78.7227,203795.0
2023-12-13 09:35:00,82.8,83.0,82.69,82.92,17293.0,78.7132,78.9033,78.6086,78.8272,17293.0
2023-12-13 09:40:00,82.92,82.98,82.84,82.94,8847.0,78.8272,78.8843,78.7512,78.8463,8847.0
2023-12-13 09:45:00,82.87,83.03,82.84,82.89,24965.0,78.7797,78.9318,78.7512,78.7987,24965.0
2023-12-13 09:50:00,82.93,83.19,82.89,83.16,14184.0,78.8367,79.0839,78.7987,79.0554,14184.0
2023-12-13 09:55:00,83.2,83.43,83.09,83.22,51482.0,79.0934,79.3121,78.9889,79.1124,51482.0
2023-12-13 10:00:00,83.22,83.34,83.09,83.33,10264.0,79.1124,79.2265,78.9889,79.217,10264.0
2023-12-13 10:05:00,83.34,83.41,83.19,83.2,8649.0,79.2265,79.2931,79.0839,79.0934,8649.0
2023-12-13 10:10:00,83.2,83.46,83.19,83.43,17275.0,79.0934,79.3406,79.0839,79.3121,17275.0
2023-12-13 10:15:00,83.43,83.54,83.4,83.53,22581.0,79.3121,79.4166,79.2836,79.4071,22581.0
2023-12-13 10:20:00,83.54,83.59,83.46,83.53,24678.0,79.4166,79.4642,79.3406,79.4071,24678.0
2023-12-13 10:25:00,83.53,83.53,83.42,83.5,16675.0,79.4071,79.4071,79.3026,79.3786,16675.0
2023-12-13 10:30:00,83.5,83.56,83.34,83.38,11744.0,79.3786,79.4357,79.2265,79.2645,11744.0
2023-12-13 10:35:00,83.38,83.38,83.25,83.28,6015.0,79.2645,79.2645,79.141,79.1695,6015.0
2023-12-13 10:40:00,83.27,83.29,83.02,83.11,21065.0,79.16,79.179,78.9223,79.0079,21065.0
2023-12-13 10:45:00,83.09,83.33,83.06,83.27,20702.0,78.9889,79.217,78.9603,79.16,20702.0
2023-12-13 10:50:00,83.25,83.27,83.17,83.2,4993.0,79.141,79.16,79.0649,79.0934,4993.0
2023-12-13 10:55:00,83.22,83.3,83.16,83.19,6040.0,79.1124,79.1885,79.0554,79.0839,6040.0
2023-12-13 11:00:00,83.21,83.27,83.1,83.2,5852.0,79.1029,79.16,78.9984,79.0934,5852.0
2023-12-13 11:05:00,83.2,83.32,83.18,83.32,7270.0,79.0934,79.2075,79.0744,79.2075,7270.0
2023-12-13 11:10:00,83.32,83.41,83.31,83.34,11912.0,79.2075,79.2931,79.198,79.2265,11912.0
2023-12-13 11:15:00,83.34,83.4,83.3,83.3,6393.0,79.2265,79.2836,79.1885,79.1885,6393.0
2023-12-13 11:20:00,83.27,83.32,83.09,83.09,11182.0,79.16,79.2075,78.9889,78.9889,11182.0
2023-12-13 11:25:00,83.08,83.19,83.01,83.19,16934.0,78.9793,79.0839,78.9128,79.0839,16934.0
2023-12-13 11:30:00,83.19,83.22,83.12,83.17,7737.0,79.0839,79.1124,79.0174,79.0649,7737.0
2023-12-13 11:35:00,83.17,83.23,83.14,83.23,3175.0,79.0649,79.1219,79.0364,79.1219,3175.0
2023-12-13 11:40:00,83.21,83.24,83.19,83.21,3463.0,79.1029,79.1314,79.0839,79.1029,3463.0
2023-12-13 11:45:00,83.21,83.26,83.21,83.26,3386.0,79.1029,79.1505,79.1029,79.1505,3386.0
2023-12-13 11:50:00,83.25,83.29,83.15,83.2,9067.0,79.141,79.179,79.0459,79.0934,9067.0
2023-12-13 11:55:00,83.2,83.24,83.16,83.2,4004.0,79.0934,79.1314,79.0554,79.0934,4004.0
2023-12-13 12:00:00,83.23,83.26,83.15,83.15,3588.0,79.1219,79.1505,79.0459,79.0459,3588.0
2023-12-13 12:05:00,83.16,83.26,83.14,83.23,4792.0,79.0554,79.1505,79.0364,79.1219,4792.0
2023-12-13 12:10:00,83.2,83.25,83.18,83.25,2830.0,79.0934,79.141,79.0744,79.141,2830.0
2023-12-13 12:15:00,83.25,83.29,83.24,83.29,4008.0,79.141,79.179,79.1314,79.179,4008.0
2023-12-13 12:20:00,83.3,83.34,83.3,83.33,2579.0,79.1885,79.2265,79.1885,79.217,2579.0
2023-12-13 12:25:00,83.34,83.4,83.33,83.36,7299.0,79.2265,79.2836,79.217,79.2455,7299.0
2023-12-13 12:30:00,83.37,83.41,83.34,83.37,6324.0,79.255,79.2931,79.2265,79.255,6324.0
2023-12-13 12:35:00,83.35,83.49,83.33,83.49,3611.0,79.236,79.3691,79.217,79.3691,3611.0
2023-12-13 12:40:00,83.48,83.58,83.46,83.52,24834.0,79.3596,79.4547,79.3406,79.3976,24834.0
2023-12-13 12:45:00,83.52,83.52,83.39,83.39,4264.0,79.3976,79.3976,79.274,79.274,4264.0
2023-12-13 12:50:00,83.4,83.4,83.32,83.33,10516.0,79.2836,79.2836,79.2075,79.217,10516.0
2023-12-13 12:55:00,83.36,83.46,83.36,83.46,6769.0,79.2455,79.3406,79.2455,79.3406,6769.0
2023-12-13 13:00:00,83.45,83.46,83.35,83.36,6724.0,79.3311,79.3406,79.236,79.2455,6724.0
2023-12-13 13:05:00,83.34,83.34,83.27,83.28,4938.0,79.2265,79.2265,79.16,79.1695,4938.0
2023-12-13 13:10:00,83.27,83.29,83.21,83.29,5269.0,79.16,79.179,79.1029,79.179,5269.0
2023-12-13 13:15:00,83.3,83.32,83.23,83.23,4979.0,79.1885,79.2075,79.1219,79.1219,4979.0
2023-12-13 13:20:00,83.23,83.24,83.21,83.24,4900.0,79.1219,79.1314,79.1029,79.1314,4900.0
2023-12-13 13:25:00,83.25,83.38,83.25,83.38,4717.0,79.141,79.2645,79.141,79.2645,4717.0
2023-12-13 13:30:00,83.36,83.44,83.36,83.42,18481.0,79.2455,79.3216,79.2455,79.3026,18481.0
2023-12-13 13:35:00,83.43,83.43,83.25,83.27,5759.0,79.3121,79.3121,79.141,79.16,5759.0
2023-12-13 13:40:00,83.28,83.41,83.28,83.41,5779.0,79.1695,79.2931,79.1695,79.2931,5779.0
2023-12-13 13:45:00,83.39,83.43,83.36,83.42,6388.0,79.274,79.3121,79.2455,79.3026,6388.0
2023-12-13 13:50:00,83.42,83.46,83.4,83.44,4500.0,79.3026,79.3406,79.2836,79.3216,4500.0
2023-12-13 13:55:00,83.42,83.51,83.42,83.46,7275.0,79.3026,79.3881,79.3026,79.3406,7275.0
2023-12-13 14:00:00,83.47,83.94,83.47,83.91,35140.0,79.3501,79.7969,79.3501,79.7684,35140.0
2023-12-13 14:05:00,83.9,84.17,83.9,84.17,21078.0,79.7589,80.0155,79.7589,80.0155,21078.0
2023-12-13 14:10:00,84.17,84.23,84.03,84.2,104010.0,80.0155,80.0726,79.8825,80.0441,104010.0
2023-12-13 14:15:00,84.2,84.23,83.48,84.02,51707.0,80.0441,80.0726,79.3596,79.8729,51707.0
2023-12-13 14:20:00,84.06,84.4,84.06,84.4,9575.0,79.911,80.2342,79.911,80.2342,9575.0
2023-12-13 14:25:00,84.36,84.51,84.26,84.49,14166.0,80.1962,80.3388,80.1011,80.3198,14166.0
2023-12-13 14:30:00,84.53,84.56,84.37,84.55,84054.0,80.3578,80.3863,80.2057,80.3768,84054.0
2023-12-13 14:35:00,84.55,84.84,84.54,84.81,14107.0,80.3768,80.6525,80.3673,80.624,14107.0
2023-12-13 14:40:00,84.83,84.98,84.82,84.89,19256.0,80.643,80.7856,80.6335,80.7,19256.0
2023-12-13 14:45:00,84.95,85.11,84.86,84.95,58605.0,80.757,80.9091,80.6715,80.757,58605.0
2023-12-13 14:50:00,84.96,85.19,84.5,85.16,67996.0,80.7666,80.9852,80.3293,80.9567,67996.0
2023-12-13 14:55:00,85.17,85.31,85.11,85.15,45079.0,80.9662,81.0993,80.9091,80.9472,45079.0
2023-12-13 15:00:00,85.16,85.24,85.04,85.23,43011.0,80.9567,81.0327,80.8426,81.0232,43011.0
2023-12-13 15:05:00,85.23,85.39,85.23,85.34,22528.0,81.0232,81.1753,81.0232,81.1278,22528.0
2023-12-13 15:10:00,85.37,85.37,85.13,85.26,20345.0,81.1563,81.1563,80.9282,81.0517,20345.0
2023-12-13 15:15:00,85.24,85.26,85.11,85.12,37992.0,81.0327,81.0517,80.9091,80.9187,37992.0
2023-12-13 15:20:00,85.09,85.2,84.94,84.96,25185.0,80.8901,80.9947,80.7475,80.7666,25185.0
2023-12-13 15:25:00,84.97,84.97,84.64,84.65,53270.0,80.7761,80.7761,80.4623,80.4719,53270.0
2023-12-13 15:30:00,84.63,84.64,84.47,84.55,44606.0,80.4528,80.4623,80.3007,80.3768,44606.0
2023-12-13 15:35:00,84.55,84.67,84.45,84.62,34206.0,80.3768,80.4909,80.2817,80.4433,34206.0
2023-12-13 15:40:00,84.6,84.84,84.58,84.69,69166.0,80.4243,80.6525,80.4053,80.5099,69166.0
2023-12-13 15:45:00,84.68,84.78,84.63,84.72,51405.0,80.5004,80.5954,80.4528,80.5384,51405.0
2023-12-13 15:50:00,84.74,84.85,84.58,84.81,118644.0,80.5574,80.662,80.4053,80.624,118644.0
2023-12-13 15:55:00,84.84,85.47,84.77,85.44,371955.0,80.6525,81.2514,80.5859,81.2229,371955.0
2023-12-14 09:30:00,86.54,87.54,86.41,87.46,80825.0,82.2686,83.2192,82.145,83.1432,80825.0
2023-12-14 09:35:00,87.46,87.46,86.82,87.35,55458.0,83.1432,83.1432,82.5347,83.0386,55458.0
2023-12-14 09:40:00,87.36,87.65,87.3,87.65,38087.0,83.0481,83.3238,82.9911,83.3238,38087.0
2023-12-14 09:45:00,87.67,87.93,87.21,87.27,43589.0,83.3428,83.59,82.9055,82.9625,43589.0
2023-12-14 09:50:00,87.28,87.41,87.09,87.24,19864.0,82.972,83.0956,82.7914,82.934,19864.0
2023-12-14 09:55:00,87.24,87.48,87.09,87.2,16066.0,82.934,83.1622,82.7914,82.896,16066.0
2023-12-14 10:00:00,87.2,87.25,87.01,87.08,37079.0,82.896,82.9435,82.7154,82.7819,37079.0
2023-12-14 10:05:00,87.08,87.23,87.02,87.11,37090.0,82.7819,82.9245,82.7249,82.8104,37090.0
2023-12-14 10:10:00,87.13,87.15,86.94,86.95,20060.0,82.8294,82.8485,82.6488,82.6583,20060.0
2023-12-14 10:15:00,86.96,86.96,86.48,86.48,15081.0,82.6678,82.6678,82.2115,82.2115,15081.0
2023-12-14 10:20:00,86.49,86.55,86.41,86.52,17032.0,82.221,82.2781,82.145,82.2496,17032.0
2023-12-14 10:25:00,86.52,86.92,86.52,86.83,14896.0,82.2496,82.6298,82.2496,82.5443,14896.0
2023-12-14 10:30:00,86.83,86.86,86.72,86.81,37968.0,82.5443,82.5728,82.4397,82.5252,37968.0
2023-12-14 10:35:00,86.81,86.81,86.61,86.67,13304.0,82.5252,82.5252,82.3351,82.3922,13304.0
2023-12-14 10:40:00,86.68,86.79,86.61,86.67,11736.0,82.4017,82.5062,82.3351,82.3922,11736.0
2023-12-14 10:45:00,86.68,86.92,86.68,86.83,33497.0,82.4017,82.6298,82.4017,82.5443,33497.0
2023-12-14 10:50:00,86.81,86.99,86.81,86.98,29895.0,82.5252,82.6964,82.5252,82.6869,29895.0
2023-12-14 10:55:00,86.98,87.18,86.92,87.15,28202.0,82.6869,82.877,82.6298,82.8485,28202.0
2023-12-14 11:00:00,87.17,87.21,86.88,86.88,14471.0,82.8675,82.9055,82.5918,82.5918,14471.0
2023-12-14 11:05:00,86.91,86.98,86.83,86.97,16180.0,82.6203,82.6869,82.5443,82.6773,16180.0
2023-12-14 11:10:00,86.95,87.05,86.81,86.83,21226.0,82.6583,82.7534,82.5252,82.5443,21226.0
2023-12-14 11:15:00,86.83,87.13,86.81,87.13,17780.0,82.5443,82.8294,82.5252,82.8294,17780.0
2023-12-14 11:20:00,87.13,87.18,87.03,87.15,9709.0,82.8294,82.877,82.7344,82.8485,9709.0
2023-12-14 11:25:00,87.17,87.18,87.06,87.14,14637.0,82.8675,82.877,82.7629,82.839,14637.0
2023-12-14 11:30:00,87.13,87.2,87.1,87.1,8177.0,82.8294,82.896,82.8009,82.8009,8177.0
2023-12-14 11:35:00,87.1,87.18,87.09,87.14,21801.0,82.8009,82.877,82.7914,82.839,21801.0
2023-12-14 11:40:00,87.14,87.39,87.13,87.29,27714.0,82.839,83.0766,82.8294,82.9815,27714.0
2023-12-14 11:45:00,87.28,87.28,87.05,87.16,15602.0,82.972,82.972,82.7534,82.858,15602.0
2023-12-14 11:50:00,87.16,87.17,86.98,86.98,6126.0,82.858,82.8675,82.6869,82.6869,6126.0
2023-12-14 11:55:00,86.99,87.04,86.95,87.0,9542.0,82.6964,82.7439,82.6583,82.7059,9542.0
2023-12-14 12:00:00,87.0,87.06,86.94,87.0,10815.0,82.7059,82.7629,82.6488,82.7059,10815.0
2023-12-14 12:05:00,87.02,87.19,87.0,87.17,15615.0,82.7249,82.8865,82.7059,82.8675,15615.0
2023-12-14 12:10:00,87.18,87.28,87.15,87.27,14174.0,82.877,82.972,82.8485,82.9625,14174.0
2023-12-14 12:15:00,87.27,87.29,87.15,87.16,21245.0,82.9625,82.9815,82.8485,82.858,21245.0
2023-12-14 12:20:00,87.16,87.2,87.04,87.04,10157.0,82.858,82.896,82.7439,82.7439,10157.0
2023-12-14 12:25:00,87.03,87.05,86.94,86.97,4724.0,82.7344,82.7534,82.6488,82.6773,4724.0
2023-12-14 12:30:00,86.99,87.09,86.96,87.08,7637.0,82.6964,82.7914,82.6678,82.7819,7637.0
2023-12-14 12:35:00,87.08,87.08,86.86,86.92,10410.0,82.7819,82.7819,82.5728,82.6298,10410.0
2023-12-14 12:40:00,86.91,87.07,86.89,87.06,12101.0,82.6203,82.7724,82.6013,82.7629,12101.0
2023-12-14 12:45:00,87.06,87.22,87.06,87.19,14002.0,82.7629,82.915,82.7629,82.8865,14002.0
2023-12-14 12:50:00,87.19,87.19,87.01,87.12,9312.0,82.8865,82.8865,82.7154,82.8199,9312.0
2023-12-14 12:55:00,87.12,87.12,87.0,87.02,7300.0,82.8199,82.8199,82.7059,82.7249,7300.0
2023-12-14 13:00:00,87.03,87.04,86.9,86.97,21593.0,82.7344,82.7439,82.6108,82.6773,21593.0
2023-12-14 13:05:00,86.99,87.05,86.94,87.01,9560.0,82.6964,82.7534,82.6488,82.7154,9560.0
2023-12-14 13:10:00,87.01,87.05,86.99,87.02,6274.0,82.7154,82.7534,82.6964,82.7249,6274.0
2023-12-14 13:15:00,87.05,87.05,86.94,86.99,7086.0,82.7534,82.7534,82.6488,82.6964,7086.0
2023-12-14 13:20:00,86.99,87.05,86.84,86.91,8929.0,82.6964,82.7534,82.5538,82.6203,8929.0
2023-12-14 13:25:00,86.91,86.92,86.85,86.87,7719.0,82.6203,82.6298,82.5633,82.5823,7719.0
2023-12-14 13:30:00,86.86,86.92,86.83,86.91,9724.0,82.5728,82.6298,82.5443,82.6203,9724.0
2023-12-14 13:35:00,86.9,86.95,86.89,86.92,5898.0,82.6108,82.6583,82.6013,82.6298,5898.0
2023-12-14 13:40:00,86.9,86.96,86.89,86.93,8017.0,82.6108,82.6678,82.6013,82.6393,8017.0
2023-12-14 13:45:00,86.94,87.04,86.81,86.82,18278.0,82.6488,82.7439,82.5252,82.5347,18278.0
2023-12-14 13:50:00,86.84,86.84,86.47,86.5,25484.0,82.5538,82.5538,82.202,82.2305,25484.0
2023-12-14 13:55:00,86.51,86.6,86.46,86.57,24095.0,82.24,82.3256,82.1925,82.2971,24095.0
2023-12-14 14:00:00,86.57,86.66,86.56,86.57,7527.0,82.2971,82.3826,82.2876,82.2971,7527.0
2023-12-14 14:05:00,86.57,86.57,86.41,86.41,4649.0,82.2971,82.2971,82.145,82.145,4649.0
2023-12-14 14:10:00,86.43,86.57,86.38,86.47,13062.0,82.164,82.2971,82.1165,82.202,13062.0
2023-12-14 14:15:00,86.47,86.47,86.41,86.44,9742.0,82.202,82.202,82.145,82.1735,9742.0
2023-12-14 14:20:00,86.42,86.49,86.39,86.48,9884.0,82.1545,82.221,82.126,82.2115,9884.0
2023-12-14 14:25:00,86.48,86.51,86.4,86.48,7991.0,82.2115,82.24,82.1355,82.2115,7991.0
2023-12-14 14:30:00,86.51,86.55,86.48,86.5,8087.0,82.24,82.2781,82.2115,82.2305,8087.0
2023-12-14 14:35:00,86.53,86.53,86.41,86.42,9170.0,82.2591,82.2591,82.145,82.1545,9170.0
2023-12-14 14:40:00,86.38,86.63,86.37,86.63,9840.0,82.1165,82.3541,82.107,82.3541,9840.0
2023-12-14 14:45:00,86.64,86.71,86.59,86.7,5778.0,82.3636,82.4302,82.3161,82.4207,5778.0
2023-12-14 14:50:00,86.7,86.74,86.59,86.61,14967.0,82.4207,82.4587,82.3161,82.3351,14967.0
2023-12-14 14:55:00,86.61,86.71,86.6,86.67,11039.0,82.3351,82.4302,82.3256,82.3922,11039.0
2023-12-14 15:00:00,86.67,86.72,86.62,86.62,16945.0,82.3922,82.4397,82.3446,82.3446,16945.0
2023-12-14 15:05:00,86.62,86.74,86.61,86.7,99875.0,82.3446,82.4587,82.3351,82.4207,99875.0
2023-12-14 15:10:00,86.7,86.7,86.54,86.55,8961.0,82.4207,82.4207,82.2686,82.2781,8961.0
2023-12-14 15:15:00,86.54,86.63,86.49,86.5,9196.0,82.2686,82.3541,82.221,82.2305,9196.0
2023-12-14 15:20:00,86.48,86.48,86.32,86.36,12022.0,82.2115,82.2115,82.0594,82.0975,12022.0
2023-12-14 15:25:00,86.36,86.36,86.21,86.22,18436.0,82.0975,82.0975,81.9549,81.9644,18436.0
2023-12-14 15:30:00,86.22,86.28,86.08,86.09,52848.0,81.9644,82.0214,81.8313,81.8408,52848.0
2023-12-14 15:35:00,86.07,86.07,85.73,85.74,60766.0,81.8218,81.8218,81.4985,81.5081,60766.0
2023-12-14 15:40:00,85.75,85.75,85.48,85.51,58191.0,81.5176,81.5176,81.2609,81.2894,58191.0
2023-12-14 15:45:00,85.5,85.78,85.47,85.52,74136.0,81.2799,81.5461,81.2514,81.2989,74136.0
2023-12-14 15:50:00,85.54,85.59,85.33,85.42,78926.0,81.3179,81.3655,81.1183,81.2038,78926.0
2023-12-14 15:55:00,85.4,85.43,85.13,85.34,234703.0,81.1848,81.2134,80.9282,81.1278,234703.0
2023-12-15 09:30:00,84.84,85.42,84.8,85.09,186325.0,80.6525,81.2038,80.6145,80.8901,186325.0
2023-12-15 09:35:00,85.07,85.07,84.8,84.87,8500.0,80.8711,80.8711,80.6145,80.681,8500.0
2023-12-15 09:40:00,84.83,85.04,84.49,84.94,23191.0,80.643,80.8426,80.3198,80.7475,23191.0
2023-12-15 09:45:00,84.98,85.0,84.55,84.62,17777.0,80.7856,80.8046,80.3768,80.4433,17777.0
2023-12-15 09:50:00,84.62,84.86,84.62,84.81,19136.0,80.4433,80.6715,80.4433,80.624,19136.0
2023-12-15 09:55:00,84.81,84.86,84.43,84.52,109770.0,80.624,80.6715,80.2627,80.3483,109770.0
2023-12-15 10:00:00,84.53,85.09,84.53,84.97,53677.0,80.3578,80.8901,80.3578,80.7761,53677.0
2023-12-15 10:05:00,84.98,85.14,84.92,84.93,40798.0,80.7856,80.9377,80.7285,80.738,40798.0
2023-12-15 10:10:00,84.94,85.23,84.92,85.19,67377.0,80.7475,81.0232,80.7285,80.9852,67377.0
2023-12-15 10:15:00,85.24,85.34,85.05,85.06,29628.0,81.0327,81.1278,80.8521,80.8616,29628.0
2023-12-15 10:20:00,85.06,85.15,85.03,85.08,47719.0,80.8616,80.9472,80.8331,80.8806,47719.0
2023-12-15 10:25:00,85.09,85.28,85.06,85.24,68870.0,80.8901,81.0708,80.8616,81.0327,68870.0
2023-12-15 10:30:00,85.25,85.39,85.2,85.33,64973.0,81.0422,81.1753,80.9947,81.1183,64973.0
2023-12-15 10:35:00,85.31,85.33,85.05,85.09,28382.0,81.0993,81.1183,80.8521,80.8901,28382.0
2023-12-15 10:40:00,85.08,85.1,84.74,84.74,23892.0,80.8806,80.8996,80.5574,80.5574,23892.0
2023-12-15 10:45:00,84.77,84.94,84.69,84.81,59013.0,80.5859,80.7475,80.5099,80.624,59013.0
2023-12-15 10:50:00,84.8,84.89,84.58,84.73,25974.0,80.6145,80.7,80.4053,80.5479,25974.0
2023-12-15 10:55:00,84.73,84.88,84.72,84.75,23972.0,80.5479,80.6905,80.5384,80.5669,23972.0
2023-12-15 11:00:00,84.78,84.88,84.69,84.82,17518.0,80.5954,80.6905,80.5099,80.6335,17518.0
2023-12-15 11:05:00,84.8,84.85,84.63,84.67,13698.0,80.6145,80.662,80.4528,80.4909,13698.0
2023-12-15 11:10:00,84.68,84.86,84.6,84.83,14244.0,80.5004,80.6715,80.4243,80.643,14244.0
2023-12-15 11:15:00,84.83,84.83,84.64,84.7,14175.0,80.643,80.643,80.4623,80.5194,14175.0
2023-12-15 11:20:00,84.72,84.78,84.68,84.77,11546.0,80.5384,80.5954,80.5004,80.5859,11546.0
2023-12-15 11:25:00,84.75,84.83,84.67,84.72,9485.0,80.5669,80.643,80.4909,80.5384,9485.0
2023-12-15 11:30:00,84.72,84.77,84.62,84.62,7370.0,80.5384,80.5859,80.4433,80.4433,7370.0
2023-12-15 11:35:00,84.64,84.72,84.61,84.64,11696.0,80.4623,80.5384,80.4338,80.4623,11696.0
2023-12-15 11:40:00,84.62,84.62,84.41,84.45,15385.0,80.4433,80.4433,80.2437,80.2817,15385.0
2023-12-15 11:45:00,84.44,84.79,84.43,84.75,23821.0,80.2722,80.6049,80.2627,80.5669,23821.0
2023-12-15 11:50:00,84.75,84.93,84.74,84.84,11099.0,80.5669,80.738,80.5574,80.6525,11099.0
2023-12-15 11:55:00,84.84,85.0,84.81,84.95,14433.0,80.6525,80.8046,80.624,80.757,14433.0
2023-12-15 12:00:00,84.96,85.06,84.92,84.95,20604.0,80.7666,80.8616,80.7285,80.757,20604.0
2023-12-15 12:05:00,84.94,84.98,84.87,84.97,8334.0,80.7475,80.7856,80.681,80.7761,8334.0
2023-12-15 12:10:00,84.99,85.07,84.97,85.04,14751.0,80.7951,80.8711,80.7761,80.8426,14751.0
2023-12-15 12:15:00,85.05,85.08,84.92,84.93,10365.0,80.8521,80.8806,80.7285,80.738,10365.0
2023-12-15 12:20:00,84.92,85.01,84.89,84.9,20356.0,80.7285,80.8141,80.7,80.7095,20356.0
2023-12-15 12:25:00,84.9,85.04,84.9,84.98,10768.0,80.7095,80.8426,80.7095,80.7856,10768.0
2023-12-15 12:30:00,84.96,84.96,84.81,84.83,20667.0,80.7666,80.7666,80.624,80.643,20667.0
2023-12-15 12:35:00,84.79,84.79,84.54,84.6,6818.0,80.6049,80.6049,80.3673,80.4243,6818.0
2023-12-15 12:40:00,84.59,84.69,84.56,84.63,7334.0,80.4148,80.5099,80.3863,80.4528,7334.0
2023-12-15 12:45:00,84.63,84.63,84.47,84.57,11955.0,80.4528,80.4528,80.3007,80.3958,11955.0
2023-12-15 12:50:00,84.59,84.61,84.48,84.5,8671.0,80.4148,80.4338,80.3102,80.3293,8671.0
2023-12-15 12:55:00,84.51,84.56,84.46,84.49,8008.0,80.3388,80.3863,80.2912,80.3198,8008.0
2023-12-15 13:00:00,84.48,84.52,84.41,84.5,11093.0,80.3102,80.3483,80.2437,80.3293,11093.0
2023-12-15 13:05:00,84.5,84.52,84.46,84.5,8203.0,80.3293,80.3483,80.2912,80.3293,8203.0
2023-12-15 13:10:00,84.48,84.48,84.39,84.44,13162.0,80.3102,80.3102,80.2247,80.2722,13162.0
2023-12-15 13:15:00,84.45,84.47,84.37,84.4,6680.0,80.2817,80.3007,80.2057,80.2342,6680.0
2023-12-15 13:20:00,84.41,84.53,84.4,84.51,6063.0,80.2437,80.3578,80.2342,80.3388,6063.0
2023-12-15 13:25:00,84.53,84.63,84.53,84.61,5734.0,80.3578,80.4528,80.3578,80.4338,5734.0
2023-12-15 13:30:00,84.64,84.68,84.6,84.64,6307.0,80.4623,80.5004,80.4243,80.4623,6307.0
2023-12-15 13:35:00,84.62,84.62,84.54,84.56,9009.0,80.4433,80.4433,80.3673,80.3863,9009.0
2023-12-15 13:40:00,84.55,84.61,84.47,84.48,8878.0,80.3768,80.4338,80.3007,80.3102,8878.0
2023-12-15 13:45:00,84.5,84.67,84.47,84.66,7487.0,80.3293,80.4909,80.3007,80.4814,7487.0
2023-12-15 13:50:00,84.67,84.77,84.67,84.72,7348.0,80.4909,80.5859,80.4909,80.5384,7348.0
2023-12-15 13:55:00,84.75,84.76,84.53,84.55,18331.0,80.5669,80.5764,80.3578,80.3768,18331.0
2023-12-15 14:00:00,84.53,84.57,84.46,84.53,13040.0,80.3578,80.3958,80.2912,80.3578,13040.0
2023-12-15 14:05:00,84.53,84.59,84.46,84.58,14213.0,80.3578,80.4148,80.2912,80.4053,14213.0
2023-12-15 14:10:00,84.58,84.59,84.47,84.49,7697.0,80.4053,80.4148,80.3007,80.3198,7697.0
2023-12-15 14:15:00,84.48,84.53,84.46,84.48,14082.0,80.3102,80.3578,80.2912,80.3102,14082.0
2023-12-15 14:20:00,84.48,84.49,84.4,84.42,5050.0,80.3102,80.3198,80.2342,80.2532,5050.0
2023-12-15 14:25:00,84.4,84.4,84.31,84.31,8744.0,80.2342,80.2342,80.1486,80.1486,8744.0
2023-12-15 14:30:00,84.31,84.48,84.31,84.45,7424.0,80.1486,80.3102,80.1486,80.2817,7424.0
2023-12-15 14:35:00,84.45,84.5,84.4,84.42,8716.0,80.2817,80.3293,80.2342,80.2532,8716.0
2023-12-15 14:40:00,84.43,84.5,84.37,84.49,6131.0,80.2627,80.3293,80.2057,80.3198,6131.0
2023-12-15 14:45:00,84.5,84.5,84.41,84.41,8969.0,80.3293,80.3293,80.2437,80.2437,8969.0
2023-12-15 14:50:00,84.42,84.46,84.37,84.42,10872.0,80.2532,80.2912,80.2057,80.2532,10872.0
2023-12-15 14:55:00,84.42,84.43,84.2,84.24,20421.0,80.2532,80.2627,80.0441,80.0821,20421.0
2023-12-15 15:00:00,84.24,84.3,84.15,84.17,43296.0,80.0821,80.1391,79.9965,80.0155,43296.0
2023-12-15 15:05:00,84.17,84.18,84.03,84.12,51488.0,80.0155,80.0251,79.8825,79.968,51488.0
2023-12-15 15:10:00,84.12,84.27,84.08,84.24,48677.0,79.968,80.1106,79.93,80.0821,48677.0
2023-12-15 15:15:00,84.25,84.33,84.21,84.22,35257.0,80.0916,80.1676,80.0536,80.0631,35257.0
2023-12-15 15:20:00,84.22,84.36,84.21,84.28,28608.0,80.0631,80.1962,80.0536,80.1201,28608.0
2023-12-15 15:25:00,84.27,84.49,84.27,84.4,40011.0,80.1106,80.3198,80.1106,80.2342,40011.0
2023-12-15 15:30:00,84.44,84.45,84.3,84.32,44991.0,80.2722,80.2817,80.1391,80.1581,44991.0
2023-12-15 15:35:00,84.31,84.38,84.15,84.38,31787.0,80.1486,80.2152,79.9965,80.2152,31787.0
2023-12-15 15:40:00,84.37,84.42,84.08,84.1,50784.0,80.2057,80.2532,79.93,79.949,50784.0
2023-12-15 15:45:00,84.1,84.28,84.09,84.26,22474.0,79.949,80.1201,79.9395,80.1011,22474.0
2023-12-15 15:50:00,84.28,84.39,84.13,84.26,77896.0,80.1201,80.2247,79.9775,80.1011,77896.0
2023-12-15 15:55:00,84.28,84.32,84.15,84.27,153575.0,80.1201,80.1581,79.9965,80.1106,153575.0
2023-12-18 09:30:00,84.32,84.66,83.75,83.76,21846.0,80.1581,80.4814,79.6163,79.6258,21846.0
2023-12-18 09:35:00,83.86,84.17,83.65,83.8,13644.0,79.7208,80.0155,79.5212,79.6638,13644.0
2023-12-18 09:40:00,83.84,84.17,83.84,84.09,9188.0,79.7018,80.0155,79.7018,79.9395,9188.0
2023-12-18 09:45:00,84.04,84.14,83.73,83.99,134300.0,79.892,79.987,79.5973,79.8444,134300.0
2023-12-18 09:50:00,84.09,84.53,84.04,84.45,24465.0,79.9395,80.3578,79.892,80.2817,24465.0
2023-12-18 09:55:00,84.39,84.46,84.3,84.42,7004.0,80.2247,80.2912,80.1391,80.2532,7004.0
2023-12-18 10:00:00,84.42,84.56,84.24,84.55,11221.0,80.2532,80.3863,80.0821,80.3768,11221.0
2023-12-18 10:05:00,84.53,84.73,84.48,84.5,9921.0,80.3578,80.5479,80.3102,80.3293,9921.0
2023-12-18 10:10:00,84.44,84.49,84.12,84.17,6275.0,80.2722,80.3198,79.968,80.0155,6275.0
2023-12-18 10:15:00,84.17,84.17,84.05,84.08,12541.0,80.0155,80.0155,79.9015,79.93,12541.0
2023-12-18 10:20:00,84.04,84.13,84.03,84.09,6071.0,79.892,79.9775,79.8825,79.9395,6071.0
2023-12-18 10:25:00,84.09,84.2,84.0,84.17,10003.0,79.9395,80.0441,79.8539,80.0155,10003.0
2023-12-18 10:30:00,84.14,84.21,84.14,84.17,8387.0,79.987,80.0536,79.987,80.0155,8387.0
2023-12-18 10:35:00,84.14,84.14,84.06,84.11,5147.0,79.987,79.987,79.911,79.9585,5147.0
2023-12-18 10:40:00,84.07,84.19,84.03,84.19,7378.0,79.9205,80.0346,79.8825,80.0346,7378.0
2023-12-18 10:45:00,84.2,84.2,84.06,84.06,10228.0,80.0441,80.0441,79.911,79.911,10228.0
2023-12-18 10:50:00,84.05,84.11,83.93,83.93,178439.0,79.9015,79.9585,79.7874,79.7874,178439.0
2023-12-18 10:55:00,83.93,84.08,83.93,83.96,7390.0,79.7874,79.93,79.7874,79.8159,7390.0
2023-12-18 11:00:00,83.94,83.97,83.84,83.95,4427.0,79.7969,79.8254,79.7018,79.8064,4427.0
2023-12-18 11:05:00,83.97,84.03,83.93,83.95,4273.0,79.8254,79.8825,79.7874,79.8064,4273.0
2023-12-18 11:10:00,83.96,84.1,83.96,84.02,34086.0,79.8159,79.949,79.8159,79.8729,34086.0
2023-12-18 11:15:00,84.02,84.09,84.0,84.09,6847.0,79.8729,79.9395,79.8539,79.9395,6847.0
2023-12-18 11:20:00,84.08,84.17,84.08,84.1,7868.0,79.93,80.0155,79.93,79.949,7868.0
2023-12-18 11:25:00,84.12,84.19,84.11,84.19,3795.0,79.968,80.0346,79.9585,80.0346,3795.0
2023-12-18 11:30:00,84.19,84.21,84.08,84.14,12186.0,80.0346,80.0536,79.93,79.987,12186.0
2023-12-18 11:35:00,84.16,84.19,84.1,84.12,5000.0,80.006,80.0346,79.949,79.968,5000.0
2023-12-18 11:40:00,84.12,84.23,84.1,84.19,6678.0,79.968,80.0726,79.949,80.0346,6678.0
2023-12-18 11:45:00,84.17,84.17,84.07,84.07,4834.0,80.0155,80.0155,79.9205,79.9205,4834.0
2023-12-18 11:50:00,84.06,84.1,84.02,84.09,5695.0,79.911,79.949,79.8729,79.9395,5695.0
2023-12-18 11:55:00,84.08,84.17,84.08,84.15,14030.0,79.93,80.0155,79.93,79.9965,14030.0
2023-12-18 12:00:00,84.16,84.23,84.16,84.21,5700.0,80.006,80.0726,80.006,80.0536,5700.0
2023-12-18 12:05:00,84.22,84.27,84.21,84.25,3150.0,80.0631,80.1106,80.0536,80.0916,3150.0
2023-12-18 12:10:00,84.26,84.38,84.26,84.37,7265.0,80.1011,80.2152,80.1011,80.2057,7265.0
2023-12-18 12:15:00,84.38,84.44,84.37,84.41,4401.0,80.2152,80.2722,80.2057,80.2437,4401.0
2023-12-18 12:20:00,84.38,84.42,84.31,84.33,7456.0,80.2152,80.2532,80.1486,80.1676,7456.0
2023-12-18 12:25:00,84.33,84.4,84.32,84.39,3428.0,80.1676,80.2342,80.1581,80.2247,3428.0
2023-12-18 12:30:00,84.4,84.44,84.4,84.42,32066.0,80.2342,80.2722,80.2342,80.2532,32066.0
2023-12-18 12:35:00,84.42,84.44,84.34,84.37,12611.0,80.2532,80.2722,80.1772,80.2057,12611.0
2023-12-18 12:40:00,84.37,84.4,84.22,84.32,34579.0,80.2057,80.2342,80.0631,80.1581,34579.0
2023-12-18 12:45:00,84.31,84.31,84.25,84.29,3296.0,80.1486,80.1486,80.0916,80.1296,3296.0
2023-12-18 12:50:00,84.27,84.29,84.25,84.27,5997.0,80.1106,80.1296,80.0916,80.1106,5997.0
2023-12-18 12:55:00,84.27,84.35,84.24,84.35,3104.0,80.1106,80.1867,80.0821,80.1867,3104.0
2023-12-18 13:00:00,84.33,84.39,84.33,84.36,8365.0,80.1676,80.2247,80.1676,80.1962,8365.0
2023-12-18 13:05:00,84.37,84.48,84.36,84.48,3701.0,80.2057,80.3102,80.1962,80.3102,3701.0
2023-12-18 13:10:00,84.48,84.53,84.44,84.53,4073.0,80.3102,80.3578,80.2722,80.3578,4073.0
2023-12-18 13:15:00,84.51,84.51,84.46,84.51,3846.0,80.3388,80.3388,80.2912,80.3388,3846.0
2023-12-18 13:20:00,84.51,84.54,84.48,84.54,4544.0,80.3388,80.3673,80.3102,80.3673,4544.0
2023-12-18 13:25:00,84.54,84.57,84.52,84.53,2324.0,80.3673,80.3958,80.3483,80.3578,2324.0
2023-12-18 13:30:00,84.54,84.58,84.53,84.57,4085.0,80.3673,80.4053,80.3578,80.3958,4085.0
2023-12-18 13:35:00,84.57,84.57,84.48,84.49,3911.0,80.3958,80.3958,80.3102,80.3198,3911.0
2023-12-18 13:40:00,84.5,84.51,84.45,84.47,4362.0,80.3293,80.3388,80.2817,80.3007,4362.0
2023-12-18 13:45:00,84.46,84.49,84.46,84.48,3227.0,80.2912,80.3198,80.2912,80.3102,3227.0
2023-12-18 13:50:00,84.49,84.52,84.46,84.49,5125.0,80.3198,80.3483,80.2912,80.3198,5125.0
2023-12-18 13:55:00,84.49,84.54,84.45,84.54,3786.0,80.3198,80.3673,80.2817,80.3673,3786.0
2023-12-18 14:00:00,84.62,84.63,84.57,84.58,4683.0,80.4433,80.4528,80.3958,80.4053,4683.0
2023-12-18 14:05:00,84.57,84.58,84.47,84.49,3777.0,80.3958,80.4053,80.3007,80.3198,3777.0
2023-12-18 14:10:00,84.5,84.54,84.49,84.52,5533.0,80.3293,80.3673,80.3198,80.3483,5533.0
2023-12-18 14:15:00,84.53,84.53,84.49,84.52,8053.0,80.3578,80.3578,80.3198,80.3483,8053.0
2023-12-18 14:20:00,84.51,84.57,84.5,84.55,4223.0,80.3388,80.3958,80.3293,80.3768,4223.0
2023-12-18 14:25:00,84.52,84.55,84.41,84.45,20318.0,80.3483,80.3768,80.2437,80.2817,20318.0
2023-12-18 14:30:00,84.46,84.49,84.33,84.34,15531.0,80.2912,80.3198,80.1676,80.1772,15531.0
2023-12-18 14:35:00,84.34,84.39,84.3,84.39,5667.0,80.1772,80.2247,80.1391,80.2247,5667.0
2023-12-18 14:40:00,84.39,84.45,84.34,84.36,8786.0,80.2247,80.2817,80.1772,80.1962,8786.0
2023-12-18 14:45:00,84.36,84.37,84.32,84.34,6839.0,80.1962,80.2057,80.1581,80.1772,6839.0
2023-12-18 14:50:00,84.33,84.35,84.3,84.35,10346.0,80.1676,80.1867,80.1391,80.1867,10346.0
2023-12-18 14:55:00,84.35,84.4,84.3,84.3,8840.0,80.1867,80.2342,80.1391,80.1391,8840.0
2023-12-18 15:00:00,84.29,84.29,84.21,84.25,5803.0,80.1296,80.1296,80.0536,80.0916,5803.0
2023-12-18 15:05:00,84.26,84.3,84.22,84.26,10019.0,80.1011,80.1391,80.0631,80.1011,10019.0
2023-12-18 15:10:00,84.25,84.33,84.25,84.33,6608.0,80.0916,80.1676,80.0916,80.1676,6608.0
2023-12-18 15:15:00,84.33,84.4,84.33,84.36,4230.0,80.1676,80.2342,80.1676,80.1962,4230.0
2023-12-18 15:20:00,84.36,84.38,84.15,84.15,15463.0,80.1962,80.2152,79.9965,79.9965,15463.0
2023-12-18 15:25:00,84.12,84.15,84.02,84.09,14331.0,79.968,79.9965,79.8729,79.9395,14331.0
2023-12-18 15:30:00,84.1,84.13,84.07,84.13,15824.0,79.949,79.9775,79.9205,79.9775,15824.0
2023-12-18 15:35:00,84.13,84.15,84.03,84.07,15780.0,79.9775,79.9965,79.8825,79.9205,15780.0
2023-12-18 15:40:00,84.07,84.1,84.05,84.07,17393.0,79.9205,79.949,79.9015,79.9205,17393.0
2023-12-18 15:45:00,84.06,84.12,84.03,84.12,20397.0,79.911,79.968,79.8825,79.968,20397.0
2023-12-18 15:50:00,84.1,84.12,83.99,84.05,43871.0,79.949,79.968,79.8444,79.9015,43871.0
2023-12-18 15:55:00,84.04,84.04,83.93,83.97,101054.0,79.892,79.892,79.7874,79.8254,101054.0
2023-12-19 09:30:00,83.82,83.9,83.57,83.81,24811.0,79.6828,79.7589,79.4452,79.6733,24811.0
2023-12-19 09:35:00,83.86,83.89,83.76,83.83,10191.0,79.7208,79.7494,79.6258,79.6923,10191.0
2023-12-19 09:40:00,83.83,84.09,83.79,84.05,9543.0,79.6923,79.9395,79.6543,79.9015,9543.0
2023-12-19 09:45:00,84.05,84.06,83.87,83.9,9977.0,79.9015,79.911,79.7304,79.7589,9977.0
2023-12-19 09:50:00,83.9,84.18,83.9,84.18,11264.0,79.7589,80.0251,79.7589,80.0251,11264.0
2023-12-19 09:55:00,84.19,84.54,84.19,84.52,14161.0,80.0346,80.3673,80.0346,80.3483,14161.0
2023-12-19 10:00:00,84.54,84.67,84.42,84.64,19940.0,80.3673,80.4909,80.2532,80.4623,19940.0
2023-12-19 10:05:00,84.64,84.64,84.06,84.06,8438.0,80.4623,80.4623,79.911,79.911,8438.0
2023-12-19 10:10:00,84.08,84.2,84.02,84.11,6018.0,79.93,80.0441,79.8729,79.9585,6018.0
2023-12-19 10:15:00,84.12,84.13,84.02,84.12,6490.0,79.968,79.9775,79.8729,79.968,6490.0
2023-12-19 10:20:00,84.11,84.12,83.95,83.95,11246.0,79.9585,79.968,79.8064,79.8064,11246.0
2023-12-19 10:25:00,83.92,83.97,83.86,83.86,9898.0,79.7779,79.8254,79.7208,79.7208,9898.0
2023-12-19 10:30:00,83.85,84.13,83.85,84.07,25520.0,79.7113,79.9775,79.7113,79.9205,25520.0
2023-12-19 10:35:00,84.09,84.2,84.08,84.09,14923.0,79.9395,80.0441,79.93,79.9395,14923.0
2023-12-19 10:40:00,84.08,84.1,83.79,83.79,9755.0,79.93,79.949,79.6543,79.6543,9755.0
2023-12-19 10:45:00,83.82,83.83,83.72,83.79,12544.0,79.6828,79.6923,79.5878,79.6543,12544.0
2023-12-19 10:50:00,83.79,83.9,83.79,83.9,5451.0,79.6543,79.7589,79.6543,79.7589,5451.0
2023-12-19 10:55:00,83.91,84.02,83.91,84.02,6811.0,79.7684,79.8729,79.7684,79.8729,6811.0
2023-12-19 11:00:00,84.04,84.09,84.0,84.08,9557.0,79.892,79.9395,79.8539,79.93,9557.0
2023-12-19 11:05:00,84.09,84.11,84.02,84.06,6227.0,79.9395,79.9585,79.8729,79.911,6227.0
2023-12-19 11:10:00,84.07,84.17,84.05,84.09,5286.0,79.9205,80.0155,79.9015,79.9395,5286.0
2023-12-19 11:15:00,84.11,84.11,83.99,84.01,5359.0,79.9585,79.9585,79.8444,79.8634,5359.0
2023-12-19 11:20:00,84.0,84.04,83.97,84.04,5646.0,79.8539,79.892,79.8254,79.892,5646.0
2023-12-19 11:25:00,84.04,84.08,84.01,84.05,8727.0,79.892,79.93,79.8634,79.9015,8727.0
2023-12-19 11:30:00,84.05,84.07,84.01,84.04,13062.0,79.9015,79.9205,79.8634,79.892,13062.0
2023-12-19 11:35:00,84.04,84.14,84.04,84.14,8636.0,79.892,79.987,79.892,79.987,8636.0
2023-12-19 11:40:00,84.15,84.25,84.15,84.18,12032.0,79.9965,80.0916,79.9965,80.0251,12032.0
2023-12-19 11:45:00,84.2,84.2,84.03,84.04,4402.0,80.0441,80.0441,79.8825,79.892,4402.0
2023-12-19 11:50:00,84.04,84.07,83.99,84.0,4530.0,79.892,79.9205,79.8444,79.8539,4530.0
2023-12-19 11:55:00,84.0,84.0,83.92,83.92,4708.0,79.8539,79.8539,79.7779,79.7779,4708.0
2023-12-19 12:00:00,83.95,84.04,83.91,84.02,3905.0,79.8064,79.892,79.7684,79.8729,3905.0
2023-12-19 12:05:00,84.03,84.19,84.03,84.08,3078.0,79.8825,80.0346,79.8825,79.93,3078.0
2023-12-19 12:10:00,84.06,84.13,84.06,84.09,3100.0,79.911,79.9775,79.911,79.9395,3100.0
2023-12-19 12:15:00,84.11,84.16,84.09,84.11,2541.0,79.9585,80.006,79.9395,79.9585,2541.0
2023-12-19 12:20:00,84.11,84.19,84.11,84.13,8128.0,79.9585,80.0346,79.9585,79.9775,8128.0
2023-12-19 12:25:00,84.14,84.18,84.12,84.18,2106.0,79.987,80.0251,79.968,80.0251,2106.0
2023-12-19 12:30:00,84.17,84.2,84.17,84.19,2127.0,80.0155,80.0441,80.0155,80.0346,2127.0
2023-12-19 12:35:00,84.19,84.2,84.1,84.12,5313.0,80.0346,80.0441,79.949,79.968,5313.0
2023-12-19 12:40:00,84.12,84.21,84.11,84.13,4982.0,79.968,80.0536,79.9585,79.9775,4982.0
2023-12-19 12:45:00,84.13,84.14,84.08,84.08,2752.0,79.9775,79.987,79.93,79.93,2752.0
2023-12-19 12:50:00,84.08,84.16,84.08,84.12,3119.0,79.93,80.006,79.93,79.968,3119.0
2023-12-19 12:55:00,84.13,84.15,84.06,84.06,4519.0,79.9775,79.9965,79.911,79.911,4519.0
2023-12-19 13:00:00,84.08,84.11,84.05,84.05,4340.0,79.93,79.9585,79.9015,79.9015,4340.0
2023-12-19 13:05:00,84.05,84.13,84.03,84.08,9433.0,79.9015,79.9775,79.8825,79.93,9433.0
2023-12-19 13:10:00,84.08,84.14,84.07,84.11,4918.0,79.93,79.987,79.9205,79.9585,4918.0
2023-12-19 13:15:00,84.11,84.12,84.06,84.07,6143.0,79.9585,79.968,79.911,79.9205,6143.0
2023-12-19 13:20:00,84.09,84.11,84.04,84.06,6011.0,79.9395,79.9585,79.892,79.911,6011.0
2023-12-19 13:25:00,84.06,84.1,84.02,84.07,3923.0,79.911,79.949,79.8729,79.9205,3923.0
2023-12-19 13:30:00,84.07,84.07,84.03,84.06,6039.0,79.9205,79.9205,79.8825,79.911,6039.0
2023-12-19 13:35:00,84.08,84.09,84.01,84.05,5900.0,79.93,79.9395,79.8634,79.9015,5900.0
2023-12-19 13:40:00,84.06,84.09,84.05,84.07,5755.0,79.911,79.9395,79.9015,79.9205,5755.0
2023-12-19 13:45:00,84.07,84.11,84.07,84.08,5464.0,79.9205,79.9585,79.9205,79.93,5464.0
2023-12-19 13:50:00,84.08,84.09,84.04,84.05,5944.0,79.93,79.9395,79.892,79.9015,5944.0
2023-12-19 13:55:00,84.05,84.05,84.01,84.04,4414.0,79.9015,79.9015,79.8634,79.892,4414.0
2023-12-19 14:00:00,84.03,84.04,83.97,84.01,7391.0,79.8825,79.892,79.8254,79.8634,7391.0
2023-12-19 14:05:00,84.03,84.07,84.01,84.03,3437.0,79.8825,79.9205,79.8634,79.8825,3437.0
2023-12-19 14:10:00,84.03,84.04,84.02,84.04,675.0,79.8825,79.892,79.8729,79.892,675.0
2023-12-19 14:15:00,84.04,84.08,84.02,84.08,1982.0,79.892,79.93,79.8729,79.93,1982.0
2023-12-19 14:20:00,84.07,84.09,83.96,84.03,4705.0,79.9205,79.9395,79.8159,79.8825,4705.0
2023-12-19 14:25:00,84.03,84.08,84.01,84.05,3713.0,79.8825,79.93,79.8634,79.9015,3713.0
2023-12-19 14:30:00,84.04,84.1,84.04,84.06,5332.0,79.892,79.949,79.892,79.911,5332.0
2023-12-19 14:35:00,84.08,84.1,83.99,84.01,3255.0,79.93,79.949,79.8444,79.8634,3255.0
2023-12-19 14:40:00,84.01,84.03,83.98,84.02,4793.0,79.8634,79.8825,79.8349,79.8729,4793.0
2023-12-19 14:45:00,84.01,84.04,84.0,84.0,4310.0,79.8634,79.892,79.8539,79.8539,4310.0
2023-12-19 14:50:00,84.0,84.04,84.0,84.01,4061.0,79.8539,79.892,79.8539,79.8634,4061.0
2023-12-19 14:55:00,84.01,84.06,84.0,84.06,7478.0,79.8634,79.911,79.8539,79.911,7478.0
2023-12-19 15:00:00,84.05,84.15,84.05,84.11,5738.0,79.9015,79.9965,79.9015,79.9585,5738.0
2023-12-19 15:05:00,84.11,84.12,84.06,84.06,8527.0,79.9585,79.968,79.911,79.911,8527.0
2023-12-19 15:10:00,84.06,84.12,84.05,84.09,12119.0,79.911,79.968,79.9015,79.9395,12119.0
2023-12-19 15:15:00,84.09,84.27,84.08,84.27,15265.0,79.9395,80.1106,79.93,80.1106,15265.0
2023-12-19 15:20:00,84.25,84.25,84.15,84.15,7929.0,80.0916,80.0916,79.9965,79.9965,7929.0
2023-12-19 15:25:00,84.16,84.18,84.06,84.17,11428.0,80.006,80.0251,79.911,80.0155,11428.0
2023-12-19 15:30:00,84.17,84.2,84.12,84.14,12070.0,80.0155,80.0441,79.968,79.987,12070.0
2023-12-19 15:35:00,84.14,84.14,84.09,84.1,16066.0,79.987,79.987,79.9395,79.949,16066.0
2023-12-19 15:40:00,84.1,84.17,84.1,84.16,15219.0,79.949,80.0155,79.949,80.006,15219.0
2023-12-19 15:45:00,84.14,84.14,84.04,84.11,21140.0,79.987,79.987,79.892,79.9585,21140.0
2023-12-19 15:50:00,84.11,84.12,84.0,84.03,30812.0,79.9585,79.968,79.8539,79.8825,30812.0
2023-12-19 15:55:00,84.02,84.05,83.81,83.85,159901.0,79.8729,79.9015,79.6733,79.7113,159901.0
2023-12-20 09:30:00,82.97,83.16,82.24,82.92,37366.0,79.5493,79.7315,78.8494,79.5014,37366.0
2023-12-20 09:35:00,82.96,83.06,82.84,83.01,5505.0,79.5397,79.6356,79.4247,79.5877,5505.0
2023-12-20 09:40:00,82.99,82.99,82.56,82.68,8988.0,79.5685,79.5685,79.1562,79.2713,8988.0
2023-12-20 09:45:00,82.68,82.99,82.67,82.91,7382.0,79.2713,79.5685,79.2617,79.4918,7382.0
2023-12-20 09:50:00,82.93,82.99,82.87,82.88,7167.0,79.511,79.5685,79.4535,79.463,7167.0
2023-12-20 09:55:00,82.86,82.93,82.69,82.75,11663.0,79.4439,79.511,79.2809,79.3384,11663.0
2023-12-20 10:00:00,82.83,82.93,82.75,82.76,8796.0,79.4151,79.511,79.3384,79.348,8796.0
2023-12-20 10:05:00,82.77,82.77,82.62,82.7,10567.0,79.3576,79.3576,79.2138,79.2905,10567.0
2023-12-20 10:10:00,82.7,82.7,82.54,82.61,9517.0,79.2905,79.2905,79.1371,79.2042,9517.0
2023-12-20 10:15:00,82.61,82.78,82.61,82.65,10341.0,79.2042,79.3672,79.2042,79.2425,10341.0
2023-12-20 10:20:00,82.67,82.76,82.66,82.75,8447.0,79.2617,79.348,79.2521,79.3384,8447.0
2023-12-20 10:25:00,82.76,82.79,82.67,82.67,7495.0,79.348,79.3768,79.2617,79.2617,7495.0
2023-12-20 10:30:00,82.69,82.77,82.67,82.76,14602.0,79.2809,79.3576,79.2617,79.348,14602.0
2023-12-20 10:35:00,82.75,82.86,82.75,82.84,10158.0,79.3384,79.4439,79.3384,79.4247,10158.0
2023-12-20 10:40:00,82.85,82.85,82.78,82.78,13158.0,79.4343,79.4343,79.3672,79.3672,13158.0
2023-12-20 10:45:00,82.77,82.86,82.75,82.78,14493.0,79.3576,79.4439,79.3384,79.3672,14493.0
2023-12-20 10:50:00,82.8,82.81,82.57,82.57,10876.0,79.3863,79.3959,79.1658,79.1658,10876.0
2023-12-20 10:55:00,82.56,82.58,82.44,82.53,15615.0,79.1562,79.1754,79.0412,79.1275,15615.0
2023-12-20 11:00:00,82.47,82.54,82.47,82.52,6586.0,79.0699,79.1371,79.0699,79.1179,6586.0
2023-12-20 11:05:00,82.52,82.56,82.5,82.54,15758.0,79.1179,79.1562,79.0987,79.1371,15758.0
2023-12-20 11:10:00,82.53,82.68,82.53,82.66,5422.0,79.1275,79.2713,79.1275,79.2521,5422.0
2023-12-20 11:15:00,82.67,82.73,82.62,82.66,5560.0,79.2617,79.3192,79.2138,79.2521,5560.0
2023-12-20 11:20:00,82.66,82.69,82.6,82.63,11669.0,79.2521,79.2809,79.1946,79.2233,11669.0
2023-12-20 11:25:00,82.62,82.62,82.54,82.58,7077.0,79.2138,79.2138,79.1371,79.1754,7077.0
2023-12-20 11:30:00,82.57,82.58,82.46,82.47,10864.0,79.1658,79.1754,79.0604,79.0699,10864.0
2023-12-20 11:35:00,82.46,82.52,82.4,82.4,6461.0,79.0604,79.1179,79.0028,79.0028,6461.0
2023-12-20 11:40:00,82.41,82.43,82.28,82.3,38353.0,79.0124,79.0316,78.8878,78.907,38353.0
2023-12-20 11:45:00,82.31,82.49,82.29,82.48,12314.0,78.9165,79.0891,78.8974,79.0795,12314.0
2023-12-20 11:50:00,82.45,82.49,82.44,82.46,6244.0,79.0508,79.0891,79.0412,79.0604,6244.0
2023-12-20 11:55:00,82.49,82.59,82.49,82.56,9837.0,79.0891,79.185,79.0891,79.1562,9837.0
2023-12-20 12:00:00,82.57,82.62,82.56,82.56,3593.0,79.1658,79.2138,79.1562,79.1562,3593.0
2023-12-20 12:05:00,82.56,82.62,82.55,82.6,3039.0,79.1562,79.2138,79.1466,79.1946,3039.0
2023-12-20 12:10:00,82.62,82.76,82.62,82.76,3581.0,79.2138,79.348,79.2138,79.348,3581.0
2023-12-20 12:15:00,82.76,82.78,82.73,82.76,3990.0,79.348,79.3672,79.3192,79.348,3990.0
2023-12-20 12:20:00,82.75,82.86,82.75,82.83,6703.0,79.3384,79.4439,79.3384,79.4151,6703.0
2023-12-20 12:25:00,82.83,82.89,82.82,82.85,3247.0,79.4151,79.4726,79.4055,79.4343,3247.0
2023-12-20 12:30:00,82.84,82.96,82.81,82.86,4300.0,79.4247,79.5397,79.3959,79.4439,4300.0
2023-12-20 12:35:00,82.88,82.94,82.87,82.94,2386.0,79.463,79.5206,79.4535,79.5206,2386.0
2023-12-20 12:40:00,82.98,83.1,82.98,83.08,4738.0,79.5589,79.674,79.5589,79.6548,4738.0
2023-12-20 12:45:00,83.09,83.09,82.95,82.96,4395.0,79.6644,79.6644,79.5302,79.5397,4395.0
2023-12-20 12:50:00,82.95,82.98,82.92,82.97,7348.0,79.5302,79.5589,79.5014,79.5493,7348.0
2023-12-20 12:55:00,82.97,83.07,82.97,83.07,2670.0,79.5493,79.6452,79.5493,79.6452,2670.0
2023-12-20 13:00:00,83.07,83.07,83.03,83.07,2381.0,79.6452,79.6452,79.6069,79.6452,2381.0
2023-12-20 13:05:00,83.07,83.14,83.06,83.12,3693.0,79.6452,79.7123,79.6356,79.6931,3693.0
2023-12-20 13:10:00,83.11,83.15,83.03,83.03,2852.0,79.6836,79.7219,79.6069,79.6069,2852.0
2023-12-20 13:15:00,83.06,83.09,83.04,83.07,4313.0,79.6356,79.6644,79.6164,79.6452,4313.0
2023-12-20 13:20:00,83.08,83.08,82.99,83.01,2000.0,79.6548,79.6548,79.5685,79.5877,2000.0
2023-12-20 13:25:00,83.01,83.04,83.0,83.03,1600.0,79.5877,79.6164,79.5781,79.6069,1600.0
2023-12-20 13:30:00,83.04,83.12,83.04,83.1,1638.0,79.6164,79.6931,79.6164,79.674,1638.0
2023-12-20 13:35:00,83.13,83.17,83.1,83.1,4861.0,79.7027,79.7411,79.674,79.674,4861.0
2023-12-20 13:40:00,83.09,83.09,82.99,83.0,1363.0,79.6644,79.6644,79.5685,79.5781,1363.0
2023-12-20 13:45:00,83.0,83.11,82.99,83.1,11019.0,79.5781,79.6836,79.5685,79.674,11019.0
2023-12-20 13:50:00,83.14,83.21,83.11,83.15,9623.0,79.7123,79.7794,79.6836,79.7219,9623.0
2023-12-20 13:55:00,83.13,83.19,83.1,83.15,3825.0,79.7027,79.7603,79.674,79.7219,3825.0
2023-12-20 14:00:00,83.16,83.18,83.12,83.14,3300.0,79.7315,79.7507,79.6931,79.7123,3300.0
2023-12-20 14:05:00,83.14,83.27,83.14,83.26,2643.0,79.7123,79.837,79.7123,79.8274,2643.0
2023-12-20 14:10:00,83.27,83.36,83.27,83.34,5624.0,79.837,79.9233,79.837,79.9041,5624.0
2023-12-20 14:15:00,83.35,83.38,83.32,83.32,3261.0,79.9137,79.9424,79.8849,79.8849,3261.0
2023-12-20 14:20:00,83.31,83.35,83.29,83.31,5707.0,79.8753,79.9137,79.8561,79.8753,5707.0
2023-12-20 14:25:00,83.3,83.32,83.25,83.26,2925.0,79.8657,79.8849,79.8178,79.8274,2925.0
2023-12-20 14:30:00,83.25,83.28,83.2,83.25,5982.0,79.8178,79.8465,79.7698,79.8178,5982.0
2023-12-20 14:35:00,83.25,83.25,83.04,83.04,4500.0,79.8178,79.8178,79.6164,79.6164,4500.0
2023-12-20 14:40:00,83.03,83.15,83.02,83.03,6178.0,79.6069,79.7219,79.5973,79.6069,6178.0
2023-12-20 14:45:00,83.03,83.03,82.76,82.77,7733.0,79.6069,79.6069,79.348,79.3576,7733.0
2023-12-20 14:50:00,82.79,82.8,82.34,82.62,15220.0,79.3768,79.3863,78.9453,79.2138,15220.0
2023-12-20 14:55:00,82.64,82.75,82.59,82.7,14265.0,79.2329,79.3384,79.185,79.2905,14265.0
2023-12-20 15:00:00,82.69,82.8,82.55,82.55,28959.0,79.2809,79.3863,79.1466,79.1466,28959.0
2023-12-20 15:05:00,82.57,82.61,82.36,82.49,7179.0,79.1658,79.2042,78.9645,79.0891,7179.0
2023-12-20 15:10:00,82.49,82.73,82.45,82.48,9040.0,79.0891,79.3192,79.0508,79.0795,9040.0
2023-12-20 15:15:00,82.48,82.67,82.47,82.57,22837.0,79.0795,79.2617,79.0699,79.1658,22837.0
2023-12-20 15:20:00,82.55,82.58,82.28,82.28,17790.0,79.1466,79.1754,78.8878,78.8878,17790.0
2023-12-20 15:25:00,82.28,82.37,82.13,82.14,16596.0,78.8878,78.9741,78.744,78.7535,16596.0
2023-12-20 15:30:00,82.14,82.23,82.09,82.2,19475.0,78.7535,78.8398,78.7056,78.8111,19475.0
2023-12-20 15:35:00,82.2,82.27,82.1,82.15,9007.0,78.8111,78.8782,78.7152,78.7631,9007.0
2023-12-20 15:40:00,82.17,82.33,82.17,82.33,10119.0,78.7823,78.9357,78.7823,78.9357,10119.0
2023-12-20 15:45:00,82.33,82.37,82.28,82.33,13809.0,78.9357,78.9741,78.8878,78.9357,13809.0
2023-12-20 15:50:00,82.44,82.53,82.17,82.22,20964.0,79.0412,79.1275,78.7823,78.8303,20964.0
2023-12-20 15:55:00,82.17,82.2,81.82,81.86,62011.0,78.7823,78.8111,78.4467,78.4851,62011.0
2023-12-21 09:30:00,83.51,84.31,83.31,84.2,48344.0,80.0671,80.8341,79.8753,80.7286,48344.0
2023-12-21 09:35:00,84.24,84.25,83.78,83.78,30794.0,80.767,80.7766,80.3259,80.3259,30794.0
2023-12-21 09:40:00,83.79,84.29,83.66,84.29,32711.0,80.3355,80.8149,80.2109,80.8149,32711.0
2023-12-21 09:45:00,84.29,84.41,84.14,84.21,10998.0,80.8149,80.93,80.6711,80.7382,10998.0
2023-12-21 09:50:00,84.23,84.49,84.16,84.3,22362.0,80.7574,81.0067,80.6903,80.8245,22362.0
2023-12-21 09:55:00,84.32,84.41,84.19,84.41,8046.0,80.8437,80.93,80.719,80.93,8046.0
2023-12-21 10:00:00,84.35,84.52,84.31,84.34,16793.0,80.8724,81.0354,80.8341,80.8628,16793.0
2023-12-21 10:05:00,84.3,84.5,83.91,83.97,19544.0,80.8245,81.0163,80.4506,80.5081,19544.0
2023-12-21 10:10:00,83.93,84.38,83.78,84.38,13489.0,80.4698,80.9012,80.3259,80.9012,13489.0
2023-12-21 10:15:00,84.34,84.55,84.29,84.54,24141.0,80.8628,81.0642,80.8149,81.0546,24141.0
2023-12-21 10:20:00,84.52,84.75,84.49,84.73,10195.0,81.0354,81.2559,81.0067,81.2368,10195.0
2023-12-21 10:25:00,84.75,84.75,84.48,84.63,23651.0,81.2559,81.2559,80.9971,81.1409,23651.0
2023-12-21 10:30:00,84.64,84.7,84.36,84.65,49388.0,81.1505,81.208,80.882,81.1601,49388.0
2023-12-21 10:35:00,84.6,84.71,84.52,84.65,7957.0,81.1121,81.2176,81.0354,81.1601,7957.0
2023-12-21 10:40:00,84.61,84.64,84.43,84.63,9396.0,81.1217,81.1505,80.9491,81.1409,9396.0
2023-12-21 10:45:00,84.61,84.67,84.53,84.56,3041.0,81.1217,81.1792,81.045,81.0738,3041.0
2023-12-21 10:50:00,84.55,84.61,84.45,84.61,11679.0,81.0642,81.1217,80.9683,81.1217,11679.0
2023-12-21 10:55:00,84.54,84.58,84.34,84.47,4949.0,81.0546,81.093,80.8628,80.9875,4949.0
2023-12-21 11:00:00,84.5,84.6,84.43,84.53,5149.0,81.0163,81.1121,80.9491,81.045,5149.0
2023-12-21 11:05:00,84.49,84.67,84.49,84.62,7012.0,81.0067,81.1792,81.0067,81.1313,7012.0
2023-12-21 11:10:00,84.68,84.8,84.54,84.56,58418.0,81.1888,81.3039,81.0546,81.0738,58418.0
2023-12-21 11:15:00,84.56,84.6,84.51,84.6,9311.0,81.0738,81.1121,81.0258,81.1121,9311.0
2023-12-21 11:20:00,84.59,84.68,84.56,84.66,7719.0,81.1025,81.1888,81.0738,81.1697,7719.0
2023-12-21 11:25:00,84.66,84.71,84.59,84.7,9691.0,81.1697,81.2176,81.1025,81.208,9691.0
2023-12-21 11:30:00,84.73,84.73,84.6,84.62,6714.0,81.2368,81.2368,81.1121,81.1313,6714.0
2023-12-21 11:35:00,84.61,84.63,84.54,84.63,8026.0,81.1217,81.1409,81.0546,81.1409,8026.0
2023-12-21 11:40:00,84.63,84.68,84.55,84.66,11967.0,81.1409,81.1888,81.0642,81.1697,11967.0
2023-12-21 11:45:00,84.68,84.81,84.6,84.64,8807.0,81.1888,81.3135,81.1121,81.1505,8807.0
2023-12-21 11:50:00,84.6,84.6,84.41,84.49,107846.0,81.1121,81.1121,80.93,81.0067,107846.0
2023-12-21 11:55:00,84.51,84.51,84.21,84.25,4513.0,81.0258,81.0258,80.7382,80.7766,4513.0
2023-12-21 12:00:00,84.26,84.29,84.12,84.12,7317.0,80.7861,80.8149,80.6519,80.6519,7317.0
2023-12-21 12:05:00,84.08,84.2,84.06,84.11,5748.0,80.6136,80.7286,80.5944,80.6423,5748.0
2023-12-21 12:10:00,84.13,84.22,84.12,84.17,8589.0,80.6615,80.7478,80.6519,80.6999,8589.0
2023-12-21 12:15:00,84.21,84.3,84.13,84.14,7391.0,80.7382,80.8245,80.6615,80.6711,7391.0
2023-12-21 12:20:00,84.19,84.25,84.16,84.25,4400.0,80.719,80.7766,80.6903,80.7766,4400.0
2023-12-21 12:25:00,84.27,84.28,84.06,84.11,4773.0,80.7957,80.8053,80.5944,80.6423,4773.0
2023-12-21 12:30:00,84.17,84.26,84.15,84.23,5307.0,80.6999,80.7861,80.6807,80.7574,5307.0
2023-12-21 12:35:00,84.23,84.33,84.21,84.32,5463.0,80.7574,80.8533,80.7382,80.8437,5463.0
2023-12-21 12:40:00,84.35,84.39,84.33,84.35,3826.0,80.8724,80.9108,80.8533,80.8724,3826.0
2023-12-21 12:45:00,84.35,84.4,84.34,84.38,7260.0,80.8724,80.9204,80.8628,80.9012,7260.0
2023-12-21 12:50:00,84.36,84.41,84.29,84.3,4401.0,80.882,80.93,80.8149,80.8245,4401.0
2023-12-21 12:55:00,84.29,84.33,84.26,84.33,5060.0,80.8149,80.8533,80.7861,80.8533,5060.0
2023-12-21 13:00:00,84.34,84.45,84.34,84.43,4075.0,80.8628,80.9683,80.8628,80.9491,4075.0
2023-12-21 13:05:00,84.44,84.52,84.44,84.48,3765.0,80.9587,81.0354,80.9587,80.9971,3765.0
2023-12-21 13:10:00,84.49,84.49,84.4,84.42,2970.0,81.0067,81.0067,80.9204,80.9396,2970.0
2023-12-21 13:15:00,84.45,84.48,84.29,84.3,3014.0,80.9683,80.9971,80.8149,80.8245,3014.0
2023-12-21 13:20:00,84.33,84.49,84.3,84.49,7632.0,80.8533,81.0067,80.8245,81.0067,7632.0
2023-12-21 13:25:00,84.48,84.53,84.44,84.53,5162.0,80.9971,81.045,80.9587,81.045,5162.0
2023-12-21 13:30:00,84.54,84.58,84.54,84.54,4047.0,81.0546,81.093,81.0546,81.0546,4047.0
2023-12-21 13:35:00,84.53,84.64,84.52,84.58,5411.0,81.045,81.1505,81.0354,81.093,5411.0
2023-12-21 13:40:00,84.52,84.65,84.5,84.64,3572.0,81.0354,81.1601,81.0163,81.1505,3572.0
2023-12-21 13:45:00,84.65,84.73,84.65,84.69,5111.0,81.1601,81.2368,81.1601,81.1984,5111.0
2023-12-21 13:50:00,84.7,84.83,84.7,84.82,3579.0,81.208,81.3326,81.208,81.3231,3579.0
2023-12-21 13:55:00,84.87,84.94,84.78,84.91,21071.0,81.371,81.4381,81.2847,81.4093,21071.0
2023-12-21 14:00:00,84.91,84.92,84.8,84.8,5805.0,81.4093,81.4189,81.3039,81.3039,5805.0
2023-12-21 14:05:00,84.8,84.8,84.73,84.76,2838.0,81.3039,81.3039,81.2368,81.2655,2838.0
2023-12-21 14:10:00,84.8,84.8,84.69,84.7,5558.0,81.3039,81.3039,81.1984,81.208,5558.0
2023-12-21 14:15:00,84.7,84.79,84.68,84.78,3998.0,81.208,81.2943,81.1888,81.2847,3998.0
2023-12-21 14:20:00,84.75,84.78,84.67,84.67,3273.0,81.2559,81.2847,81.1792,81.1792,3273.0
2023-12-21 14:25:00,84.7,84.78,84.66,84.78,5174.0,81.208,81.2847,81.1697,81.2847,5174.0
2023-12-21 14:30:00,84.75,84.81,84.72,84.81,3931.0,81.2559,81.3135,81.2272,81.3135,3931.0
2023-12-21 14:35:00,84.82,84.87,84.74,84.86,4915.0,81.3231,81.371,81.2464,81.3614,4915.0
2023-12-21 14:40:00,84.86,84.89,84.81,84.83,7660.0,81.3614,81.3902,81.3135,81.3326,7660.0
2023-12-21 14:45:00,84.85,84.87,84.74,84.76,8398.0,81.3518,81.371,81.2464,81.2655,8398.0
2023-12-21 14:50:00,84.75,84.82,84.72,84.72,10011.0,81.2559,81.3231,81.2272,81.2272,10011.0
2023-12-21 14:55:00,84.73,84.73,84.57,84.61,5221.0,81.2368,81.2368,81.0834,81.1217,5221.0
2023-12-21 15:00:00,84.63,84.69,84.59,84.69,2430.0,81.1409,81.1984,81.1025,81.1984,2430.0
2023-12-21 15:05:00,84.67,84.7,84.56,84.56,5307.0,81.1792,81.208,81.0738,81.0738,5307.0
2023-12-21 15:10:00,84.56,84.68,84.55,84.62,5900.0,81.0738,81.1888,81.0642,81.1313,5900.0
2023-12-21 15:15:00,84.59,84.64,84.58,84.64,3674.0,81.1025,81.1505,81.093,81.1505,3674.0
2023-12-21 15:20:00,84.65,84.68,84.58,84.65,6664.0,81.1601,81.1888,81.093,81.1601,6664.0
2023-12-21 15:25:00,84.65,84.86,84.64,84.86,9486.0,81.1601,81.3614,81.1505,81.3614,9486.0
2023-12-21 15:30:00,84.87,84.9,84.78,84.89,17472.0,81.371,81.3998,81.2847,81.3902,17472.0
2023-12-21 15:35:00,84.88,84.93,84.85,84.9,11060.0,81.3806,81.4285,81.3518,81.3998,11060.0
2023-12-21 15:40:00,84.9,84.97,84.89,84.92,6724.0,81.3998,81.4669,81.3902,81.4189,6724.0
2023-12-21 15:45:00,84.95,85.09,84.94,85.02,32341.0,81.4477,81.5819,81.4381,81.5148,32341.0
2023-12-21 15:50:00,85.01,85.16,84.98,85.11,44019.0,81.5052,81.649,81.4765,81.6011,44019.0
2023-12-21 15:55:00,85.11,85.34,85.11,85.3,114360.0,81.6011,81.8216,81.6011,81.7833,114360.0
2023-12-22 09:30:00,85.42,85.42,84.86,85.18,16407.0,81.8983,81.8983,81.3614,81.6682,16407.0
2023-12-22 09:35:00,85.04,85.26,84.93,85.23,6215.0,81.534,81.7449,81.4285,81.7162,6215.0
2023-12-22 09:40:00,85.29,85.5,85.29,85.48,8920.0,81.7737,81.975,81.7737,81.9558,8920.0
2023-12-22 09:45:00,85.35,85.41,85.29,85.29,1690.0,81.8312,81.8887,81.7737,81.7737,1690.0
2023-12-22 09:50:00,85.33,85.39,85.16,85.2,2219.0,81.812,81.8696,81.649,81.6874,2219.0
2023-12-22 09:55:00,85.29,85.36,85.16,85.16,11187.0,81.7737,81.8408,81.649,81.649,11187.0
2023-12-22 10:00:00,85.16,85.3,85.16,85.29,12686.0,81.649,81.7833,81.649,81.7737,12686.0
2023-12-22 10:05:00,85.32,85.33,85.19,85.26,8721.0,81.8024,81.812,81.6778,81.7449,8721.0
2023-12-22 10:10:00,85.23,85.3,85.16,85.24,17178.0,81.7162,81.7833,81.649,81.7257,17178.0
2023-12-22 10:15:00,85.2,85.31,85.2,85.31,6223.0,81.6874,81.7929,81.6874,81.7929,6223.0
2023-12-22 10:20:00,85.26,85.42,85.26,85.4,7164.0,81.7449,81.8983,81.7449,81.8791,7164.0
2023-12-22 10:25:00,85.39,85.5,85.33,85.5,38278.0,81.8696,81.975,81.812,81.975,38278.0
2023-12-22 10:30:00,85.5,85.51,85.44,85.5,6076.0,81.975,81.9846,81.9175,81.975,6076.0
2023-12-22 10:35:00,85.52,85.55,85.44,85.44,8601.0,81.9942,82.023,81.9175,81.9175,8601.0
2023-12-22 10:40:00,85.44,85.45,85.35,85.42,3558.0,81.9175,81.9271,81.8312,81.8983,3558.0
2023-12-22 10:45:00,85.42,85.42,85.36,85.39,3704.0,81.8983,81.8983,81.8408,81.8696,3704.0
2023-12-22 10:50:00,85.38,85.48,85.37,85.48,3216.0,81.86,81.9558,81.8504,81.9558,3216.0
2023-12-22 10:55:00,85.48,85.48,85.32,85.32,5343.0,81.9558,81.9558,81.8024,81.8024,5343.0
2023-12-22 11:00:00,85.33,85.33,85.19,85.22,3600.0,81.812,81.812,81.6778,81.7066,3600.0
2023-12-22 11:05:00,85.2,85.34,85.17,85.34,5614.0,81.6874,81.8216,81.6586,81.8216,5614.0
2023-12-22 11:10:00,85.33,85.43,85.33,85.42,3027.0,81.812,81.9079,81.812,81.8983,3027.0
2023-12-22 11:15:00,85.42,85.43,85.36,85.38,4766.0,81.8983,81.9079,81.8408,81.86,4766.0
2023-12-22 11:20:00,85.38,85.48,85.37,85.38,3766.0,81.86,81.9558,81.8504,81.86,3766.0
2023-12-22 11:25:00,85.38,85.43,85.36,85.42,4277.0,81.86,81.9079,81.8408,81.8983,4277.0
2023-12-22 11:30:00,85.42,85.47,85.34,85.36,2275.0,81.8983,81.9463,81.8216,81.8408,2275.0
2023-12-22 11:35:00,85.36,85.36,85.24,85.24,2817.0,81.8408,81.8408,81.7257,81.7257,2817.0
2023-12-22 11:40:00,85.27,85.36,85.27,85.32,5276.0,81.7545,81.8408,81.7545,81.8024,5276.0
2023-12-22 11:45:00,85.32,85.41,85.3,85.31,10876.0,81.8024,81.8887,81.7833,81.7929,10876.0
2023-12-22 11:50:00,85.3,85.38,85.29,85.33,9312.0,81.7833,81.86,81.7737,81.812,9312.0
2023-12-22 11:55:00,85.31,85.4,85.31,85.34,3230.0,81.7929,81.8791,81.7929,81.8216,3230.0
2023-12-22 12:00:00,85.36,85.43,85.36,85.38,2464.0,81.8408,81.9079,81.8408,81.86,2464.0
2023-12-22 12:05:00,85.42,85.43,85.28,85.32,2664.0,81.8983,81.9079,81.7641,81.8024,2664.0
2023-12-22 12:10:00,85.3,85.33,85.28,85.33,2699.0,81.7833,81.812,81.7641,81.812,2699.0
2023-12-22 12:15:00,85.33,85.34,85.27,85.27,2850.0,81.812,81.8216,81.7545,81.7545,2850.0
2023-12-22 12:20:00,85.29,85.35,85.29,85.3,3651.0,81.7737,81.8312,81.7737,81.7833,3651.0
2023-12-22 12:25:00,85.32,85.41,85.32,85.41,4820.0,81.8024,81.8887,81.8024,81.8887,4820.0
2023-12-22 12:30:00,85.42,85.45,85.36,85.38,7376.0,81.8983,81.9271,81.8408,81.86,7376.0
2023-12-22 12:35:00,85.39,85.45,85.37,85.43,2733.0,81.8696,81.9271,81.8504,81.9079,2733.0
2023-12-22 12:40:00,85.42,85.48,85.37,85.42,4107.0,81.8983,81.9558,81.8504,81.8983,4107.0
2023-12-22 12:45:00,85.48,85.5,85.44,85.44,4039.0,81.9558,81.975,81.9175,81.9175,4039.0
2023-12-22 12:50:00,85.41,85.46,85.4,85.4,5768.0,81.8887,81.9367,81.8791,81.8791,5768.0
2023-12-22 12:55:00,85.42,85.46,85.38,85.46,5206.0,81.8983,81.9367,81.86,81.9367,5206.0
2023-12-22 13:00:00,85.47,85.49,85.45,85.47,3842.0,81.9463,81.9654,81.9271,81.9463,3842.0
2023-12-22 13:05:00,85.45,85.5,85.42,85.5,5984.0,81.9271,81.975,81.8983,81.975,5984.0
2023-12-22 13:10:00,85.5,85.52,85.45,85.5,4249.0,81.975,81.9942,81.9271,81.975,4249.0
2023-12-22 13:15:00,85.49,85.51,85.45,85.47,6242.0,81.9654,81.9846,81.9271,81.9463,6242.0
2023-12-22 13:20:00,85.48,85.52,85.48,85.49,2800.0,81.9558,81.9942,81.9558,81.9654,2800.0
2023-12-22 13:25:00,85.5,85.55,85.5,85.51,3768.0,81.975,82.023,81.975,81.9846,3768.0
2023-12-22 13:30:00,85.52,85.54,85.5,85.52,3900.0,81.9942,82.0134,81.975,81.9942,3900.0
2023-12-22 13:35:00,85.54,85.63,85.54,85.56,11663.0,82.0134,82.0997,82.0134,82.0326,11663.0
2023-12-22 13:40:00,85.57,85.64,85.54,85.63,10224.0,82.0421,82.1093,82.0134,82.0997,10224.0
2023-12-22 13:45:00,85.63,85.72,85.62,85.69,6357.0,82.0997,82.186,82.0901,82.1572,6357.0
2023-12-22 13:50:00,85.68,85.68,85.63,85.67,4300.0,82.1476,82.1476,82.0997,82.138,4300.0
2023-12-22 13:55:00,85.66,85.69,85.59,85.59,4974.0,82.1284,82.1572,82.0613,82.0613,4974.0
2023-12-22 14:00:00,85.58,85.58,85.46,85.47,5720.0,82.0517,82.0517,81.9367,81.9463,5720.0
2023-12-22 14:05:00,85.31,85.43,85.3,85.39,19681.0,81.7929,81.9079,81.7833,81.8696,19681.0
2023-12-22 14:10:00,85.38,85.49,85.34,85.45,6261.0,81.86,81.9654,81.8216,81.9271,6261.0
2023-12-22 14:15:00,85.44,85.45,85.22,85.26,5669.0,81.9175,81.9271,81.7066,81.7449,5669.0
2023-12-22 14:20:00,85.27,85.27,85.08,85.09,3027.0,81.7545,81.7545,81.5723,81.5819,3027.0
2023-12-22 14:25:00,85.1,85.1,84.97,84.98,2501.0,81.5915,81.5915,81.4669,81.4765,2501.0
2023-12-22 14:30:00,84.98,85.0,84.84,84.98,8033.0,81.4765,81.4956,81.3422,81.4765,8033.0
2023-12-22 14:35:00,84.98,85.2,84.96,85.19,6300.0,81.4765,81.6874,81.4573,81.6778,6300.0
2023-12-22 14:40:00,85.22,85.36,85.21,85.35,4318.0,81.7066,81.8408,81.697,81.8312,4318.0
2023-12-22 14:45:00,85.36,85.45,85.36,85.4,11559.0,81.8408,81.9271,81.8408,81.8791,11559.0
2023-12-22 14:50:00,85.42,85.48,85.38,85.48,6170.0,81.8983,81.9558,81.86,81.9558,6170.0
2023-12-22 14:55:00,85.49,85.57,85.46,85.57,7061.0,81.9654,82.0421,81.9367,82.0421,7061.0
2023-12-22 15:00:00,85.6,85.62,85.47,85.5,9601.0,82.0709,82.0901,81.9463,81.975,9601.0
2023-12-22 15:05:00,85.5,85.5,85.39,85.39,2632.0,81.975,81.975,81.8696,81.8696,2632.0
2023-12-22 15:10:00,85.36,85.39,85.17,85.3,12440.0,81.8408,81.8696,81.6586,81.7833,12440.0
2023-12-22 15:15:00,85.3,85.3,85.21,85.27,4642.0,81.7833,81.7833,81.697,81.7545,4642.0
2023-12-22 15:20:00,85.27,85.32,85.21,85.28,6246.0,81.7545,81.8024,81.697,81.7641,6246.0
2023-12-22 15:25:00,85.27,85.31,85.25,85.26,12255.0,81.7545,81.7929,81.7353,81.7449,12255.0
2023-12-22 15:30:00,85.24,85.26,85.12,85.14,7981.0,81.7257,81.7449,81.6107,81.6299,7981.0
2023-12-22 15:35:00,85.13,85.19,85.1,85.19,6552.0,81.6203,81.6778,81.5915,81.6778,6552.0
2023-12-22 15:40:00,85.17,85.17,85.1,85.15,8145.0,81.6586,81.6586,81.5915,81.6395,8145.0
2023-12-22 15:45:00,85.15,85.15,85.08,85.09,7937.0,81.6395,81.6395,81.5723,81.5819,7937.0
2023-12-22 15:50:00,85.07,85.18,85.07,85.11,21717.0,81.5628,81.6682,81.5628,81.6011,21717.0
2023-12-22 15:55:00,85.11,85.19,85.09,85.19,37836.0,81.6011,81.6778,81.5819,81.6778,37836.0
2023-12-26 09:30:00,85.16,85.23,85.11,85.22,10418.0,81.649,81.7162,81.6011,81.7066,10418.0
2023-12-26 09:35:00,85.16,85.29,85.16,85.24,755.0,81.649,81.7737,81.649,81.7257,755.0
2023-12-26 09:40:00,85.28,85.51,85.27,85.51,2780.0,81.7641,81.9846,81.7545,81.9846,2780.0
2023-12-26 09:45:00,85.46,85.46,85.22,85.31,8572.0,81.9367,81.9367,81.7066,81.7929,8572.0
2023-12-26 09:50:00,85.31,85.31,85.15,85.22,1611.0,81.7929,81.7929,81.6395,81.7066,1611.0
2023-12-26 09:55:00,85.24,85.26,85.18,85.21,2699.0,81.7257,81.7449,81.6682,81.697,2699.0
2023-12-26 10:00:00,85.14,85.18,85.04,85.12,10667.0,81.6299,81.6682,81.534,81.6107,10667.0
2023-12-26 10:05:00,85.12,85.37,85.11,85.37,43015.0,81.6107,81.8504,81.6011,81.8504,43015.0
2023-12-26 10:10:00,85.42,85.68,85.41,85.67,6777.0,81.8983,82.1476,81.8887,82.138,6777.0
2023-12-26 10:15:00,85.67,85.88,85.64,85.85,23222.0,82.138,82.3394,82.1093,82.3106,23222.0
2023-12-26 10:20:00,85.83,85.83,85.61,85.68,19600.0,82.2914,82.2914,82.0805,82.1476,19600.0
2023-12-26 10:25:00,85.68,85.7,85.45,85.48,2785.0,82.1476,82.1668,81.9271,81.9558,2785.0
2023-12-26 10:30:00,85.5,85.6,85.47,85.47,3356.0,81.975,82.0709,81.9463,81.9463,3356.0
2023-12-26 10:35:00,85.48,85.5,85.48,85.49,585.0,81.9558,81.975,81.9558,81.9654,585.0
2023-12-26 10:40:00,85.46,85.46,85.32,85.34,1164.0,81.9367,81.9367,81.8024,81.8216,1164.0
2023-12-26 10:45:00,85.33,85.35,85.23,85.23,5673.0,81.812,81.8312,81.7162,81.7162,5673.0
2023-12-26 10:50:00,85.2,85.33,85.14,85.33,27195.0,81.6874,81.812,81.6299,81.812,27195.0
2023-12-26 10:55:00,85.33,85.33,85.26,85.28,800.0,81.812,81.812,81.7449,81.7641,800.0
2023-12-26 11:00:00,85.28,85.39,85.27,85.31,7574.0,81.7641,81.8696,81.7545,81.7929,7574.0
2023-12-26 11:05:00,85.33,85.34,85.29,85.32,1743.0,81.812,81.8216,81.7737,81.8024,1743.0
2023-12-26 11:10:00,85.3,85.35,85.27,85.28,2717.0,81.7833,81.8312,81.7545,81.7641,2717.0
2023-12-26 11:15:00,85.26,85.28,85.24,85.26,940.0,81.7449,81.7641,81.7257,81.7449,940.0
2023-12-26 11:20:00,85.24,85.31,85.22,85.3,13848.0,81.7257,81.7929,81.7066,81.7833,13848.0
2023-12-26 11:25:00,85.29,85.32,85.24,85.25,2171.0,81.7737,81.8024,81.7257,81.7353,2171.0
2023-12-26 11:30:00,85.24,85.26,85.21,85.25,1508.0,81.7257,81.7449,81.697,81.7353,1508.0
2023-12-26 11:35:00,85.23,85.3,85.18,85.23,2620.0,81.7162,81.7833,81.6682,81.7162,2620.0
2023-12-26 11:40:00,85.23,85.28,85.22,85.26,1947.0,81.7162,81.7641,81.7066,81.7449,1947.0
2023-12-26 11:45:00,85.28,85.3,85.27,85.27,1052.0,81.7641,81.7833,81.7545,81.7545,1052.0
2023-12-26 11:50:00,85.25,85.29,85.23,85.27,3688.0,81.7353,81.7737,81.7162,81.7545,3688.0
2023-12-26 11:55:00,85.26,85.29,85.22,85.24,3950.0,81.7449,81.7737,81.7066,81.7257,3950.0
2023-12-26 12:00:00,85.25,85.25,85.18,85.18,1500.0,81.7353,81.7353,81.6682,81.6682,1500.0
2023-12-26 12:05:00,85.2,85.23,85.17,85.17,1300.0,81.6874,81.7162,81.6586,81.6586,1300.0
2023-12-26 12:10:00,85.18,85.21,85.16,85.2,3096.0,81.6682,81.697,81.649,81.6874,3096.0
2023-12-26 12:15:00,85.21,85.3,85.21,85.27,1443.0,81.697,81.7833,81.697,81.7545,1443.0
2023-12-26 12:20:00,85.27,85.29,85.25,85.25,2500.0,81.7545,81.7737,81.7353,81.7353,2500.0
2023-12-26 12:25:00,85.25,85.25,85.05,85.14,11044.0,81.7353,81.7353,81.5436,81.6299,11044.0
2023-12-26 12:30:00,85.13,85.18,85.09,85.18,7561.0,81.6203,81.6682,81.5819,81.6682,7561.0
2023-12-26 12:35:00,85.19,85.31,85.19,85.22,1700.0,81.6778,81.7929,81.6778,81.7066,1700.0
2023-12-26 12:40:00,85.19,85.26,85.19,85.26,1603.0,81.6778,81.7449,81.6778,81.7449,1603.0
2023-12-26 12:45:00,85.27,85.32,85.27,85.31,5200.0,81.7545,81.8024,81.7545,81.7929,5200.0
2023-12-26 12:50:00,85.28,85.34,85.25,85.3,2930.0,81.7641,81.8216,81.7353,81.7833,2930.0
2023-12-26 12:55:00,85.3,85.34,85.29,85.31,2364.0,81.7833,81.8216,81.7737,81.7929,2364.0
2023-12-26 13:00:00,85.33,85.39,85.32,85.39,1600.0,81.812,81.8696,81.8024,81.8696,1600.0
2023-12-26 13:05:00,85.4,85.5,85.4,85.48,3329.0,81.8791,81.975,81.8791,81.9558,3329.0
2023-12-26 13:10:00,85.54,85.66,85.54,85.62,4489.0,82.0134,82.1284,82.0134,82.0901,4489.0
2023-12-26 13:15:00,85.6,85.68,85.6,85.6,6872.0,82.0709,82.1476,82.0709,82.0709,6872.0
2023-12-26 13:20:00,85.61,85.72,85.61,85.69,4031.0,82.0805,82.186,82.0805,82.1572,4031.0
2023-12-26 13:25:00,85.62,85.67,85.62,85.65,1750.0,82.0901,82.138,82.0901,82.1188,1750.0
2023-12-26 13:30:00,85.66,85.68,85.62,85.65,7052.0,82.1284,82.1476,82.0901,82.1188,7052.0
2023-12-26 13:35:00,85.69,85.7,85.65,85.66,5067.0,82.1572,82.1668,82.1188,82.1284,5067.0
2023-12-26 13:40:00,85.62,85.64,85.57,85.6,2914.0,82.0901,82.1093,82.0421,82.0709,2914.0
2023-12-26 13:45:00,85.61,85.63,85.59,85.6,2207.0,82.0805,82.0997,82.0613,82.0709,2207.0
2023-12-26 13:50:00,85.59,85.64,85.57,85.61,2310.0,82.0613,82.1093,82.0421,82.0805,2310.0
2023-12-26 13:55:00,85.62,85.63,85.56,85.56,1300.0,82.0901,82.0997,82.0326,82.0326,1300.0
2023-12-26 14:00:00,85.55,85.59,85.55,85.59,1400.0,82.023,82.0613,82.023,82.0613,1400.0
2023-12-26 14:05:00,85.62,85.65,85.59,85.6,2300.0,82.0901,82.1188,82.0613,82.0709,2300.0
2023-12-26 14:10:00,85.6,85.65,85.59,85.63,1900.0,82.0709,82.1188,82.0613,82.0997,1900.0
2023-12-26 14:15:00,85.63,85.68,85.61,85.68,2788.0,82.0997,82.1476,82.0805,82.1476,2788.0
2023-12-26 14:20:00,85.68,85.74,85.68,85.74,1215.0,82.1476,82.2051,82.1476,82.2051,1215.0
2023-12-26 14:25:00,85.73,85.73,85.63,85.65,2100.0,82.1955,82.1955,82.0997,82.1188,2100.0
2023-12-26 14:30:00,85.65,85.71,85.64,85.71,2973.0,82.1188,82.1764,82.1093,82.1764,2973.0
2023-12-26 14:35:00,85.73,85.76,85.7,85.71,2166.0,82.1955,82.2243,82.1668,82.1764,2166.0
2023-12-26 14:40:00,85.7,85.73,85.7,85.71,1100.0,82.1668,82.1955,82.1668,82.1764,1100.0
2023-12-26 14:45:00,85.69,85.76,85.68,85.72,2759.0,82.1572,82.2243,82.1476,82.186,2759.0
2023-12-26 14:50:00,85.74,85.75,85.71,85.74,2100.0,82.2051,82.2147,82.1764,82.2051,2100.0
2023-12-26 14:55:00,85.74,85.77,85.71,85.75,3165.0,82.2051,82.2339,82.1764,82.2147,3165.0
2023-12-26 15:00:00,85.75,85.78,85.71,85.77,2900.0,82.2147,82.2435,82.1764,82.2339,2900.0
2023-12-26 15:05:00,85.77,85.9,85.77,85.78,8262.0,82.2339,82.3585,82.2339,82.2435,8262.0
2023-12-26 15:10:00,85.79,85.8,85.76,85.8,2204.0,82.2531,82.2627,82.2243,82.2627,2204.0
2023-12-26 15:15:00,85.8,85.83,85.77,85.79,1800.0,82.2627,82.2914,82.2339,82.2531,1800.0
2023-12-26 15:20:00,85.79,85.88,85.78,85.88,2816.0,82.2531,82.3394,82.2435,82.3394,2816.0
2023-12-26 15:25:00,85.9,85.96,85.89,85.91,3367.0,82.3585,82.4161,82.3489,82.3681,3367.0
2023-12-26 15:30:00,85.91,85.99,85.89,85.97,3324.0,82.3681,82.4448,82.3489,82.4256,3324.0
2023-12-26 15:35:00,85.96,86.0,85.91,85.97,10300.0,82.4161,82.4544,82.3681,82.4256,10300.0
2023-12-26 15:40:00,85.97,86.0,85.94,85.99,5880.0,82.4256,82.4544,82.3969,82.4448,5880.0
2023-12-26 15:45:00,85.99,86.02,85.94,86.0,8698.0,82.4448,82.4736,82.3969,82.4544,8698.0
2023-12-26 15:50:00,85.94,85.94,85.76,85.76,11728.0,82.3969,82.3969,82.2243,82.2243,11728.0
2023-12-26 15:55:00,85.77,85.93,85.77,85.87,41109.0,82.2339,82.3873,82.2339,82.3298,41109.0
2023-12-27 09:30:00,86.32,86.36,86.01,86.01,12138.0,82.7612,82.7996,82.464,82.464,12138.0
2023-12-27 09:35:00,86.11,86.11,85.97,86.06,3261.0,82.5599,82.5599,82.4256,82.5119,3261.0
2023-12-27 09:40:00,86.1,86.17,86.0,86.17,3610.0,82.5503,82.6174,82.4544,82.6174,3610.0
2023-12-27 09:45:00,86.14,86.32,85.97,85.98,4358.0,82.5886,82.7612,82.4256,82.4352,4358.0
2023-12-27 09:50:00,85.98,86.0,85.84,85.85,2972.0,82.4352,82.4544,82.301,82.3106,2972.0
2023-12-27 09:55:00,85.9,85.9,85.58,85.61,5742.0,82.3585,82.3585,82.0517,82.0805,5742.0
2023-12-27 10:00:00,85.63,85.85,85.63,85.78,2444.0,82.0997,82.3106,82.0997,82.2435,2444.0
2023-12-27 10:05:00,85.79,85.87,85.74,85.81,2586.0,82.2531,82.3298,82.2051,82.2722,2586.0
2023-12-27 10:10:00,85.84,85.84,85.58,85.59,3081.0,82.301,82.301,82.0517,82.0613,3081.0
2023-12-27 10:15:00,85.65,85.69,85.62,85.69,1980.0,82.1188,82.1572,82.0901,82.1572,1980.0
2023-12-27 10:20:00,85.66,85.79,85.61,85.72,3700.0,82.1284,82.2531,82.0805,82.186,3700.0
2023-12-27 10:25:00,85.79,85.84,85.74,85.84,2547.0,82.2531,82.301,82.2051,82.301,2547.0
2023-12-27 10:30:00,85.84,85.85,85.71,85.77,2764.0,82.301,82.3106,82.1764,82.2339,2764.0
2023-12-27 10:35:00,85.67,85.67,85.55,85.55,3658.0,82.138,82.138,82.023,82.023,3658.0
2023-12-27 10:40:00,85.52,85.61,85.52,85.57,3635.0,81.9942,82.0805,81.9942,82.0421,3635.0
2023-12-27 10:45:00,85.53,85.61,85.5,85.58,2477.0,82.0038,82.0805,81.975,82.0517,2477.0
2023-12-27 10:50:00,85.57,85.67,85.52,85.63,5301.0,82.0421,82.138,81.9942,82.0997,5301.0
2023-12-27 10:55:00,85.66,85.71,85.63,85.68,3413.0,82.1284,82.1764,82.0997,82.1476,3413.0
2023-12-27 11:00:00,85.69,85.71,85.63,85.66,3135.0,82.1572,82.1764,82.0997,82.1284,3135.0
2023-12-27 11:05:00,85.66,85.7,85.57,85.59,3831.0,82.1284,82.1668,82.0421,82.0613,3831.0
2023-12-27 11:10:00,85.58,85.6,85.54,85.58,3647.0,82.0517,82.0709,82.0134,82.0517,3647.0
2023-12-27 11:15:00,85.58,85.68,85.57,85.68,4720.0,82.0517,82.1476,82.0421,82.1476,4720.0
2023-12-27 11:20:00,85.65,85.76,85.63,85.65,5611.0,82.1188,82.2243,82.0997,82.1188,5611.0
2023-12-27 11:25:00,85.67,85.67,85.59,85.61,2700.0,82.138,82.138,82.0613,82.0805,2700.0
2023-12-27 11:30:00,85.61,85.76,85.59,85.72,40735.0,82.0805,82.2243,82.0613,82.186,40735.0
2023-12-27 11:35:00,85.7,85.78,85.68,85.78,2775.0,82.1668,82.2435,82.1476,82.2435,2775.0
2023-12-27 11:40:00,85.78,85.8,85.73,85.76,2528.0,82.2435,82.2627,82.1955,82.2243,2528.0
2023-12-27 11:45:00,85.74,85.75,85.7,85.73,2945.0,82.2051,82.2147,82.1668,82.1955,2945.0
2023-12-27 11:50:00,85.71,85.74,85.69,85.73,4058.0,82.1764,82.2051,82.1572,82.1955,4058.0
2023-12-27 11:55:00,85.71,85.73,85.66,85.68,3076.0,82.1764,82.1955,82.1284,82.1476,3076.0
2023-12-27 12:00:00,85.69,85.76,85.69,85.73,4261.0,82.1572,82.2243,82.1572,82.1955,4261.0
2023-12-27 12:05:00,85.71,85.73,85.69,85.72,1617.0,82.1764,82.1955,82.1572,82.186,1617.0
2023-12-27 12:10:00,85.7,85.73,85.69,85.71,2049.0,82.1668,82.1955,82.1572,82.1764,2049.0
2023-12-27 12:15:00,85.69,85.7,85.63,85.65,3140.0,82.1572,82.1668,82.0997,82.1188,3140.0
2023-12-27 12:20:00,85.66,85.68,85.59,85.59,3178.0,82.1284,82.1476,82.0613,82.0613,3178.0
2023-12-27 12:25:00,85.58,85.71,85.57,85.71,3200.0,82.0517,82.1764,82.0421,82.1764,3200.0
2023-12-27 12:30:00,85.7,85.74,85.68,85.71,5029.0,82.1668,82.2051,82.1476,82.1764,5029.0
2023-12-27 12:35:00,85.69,85.71,85.58,85.59,10382.0,82.1572,82.1764,82.0517,82.0613,10382.0
2023-12-27 12:40:00,85.53,85.58,85.52,85.58,2182.0,82.0038,82.0517,81.9942,82.0517,2182.0
2023-12-27 12:45:00,85.56,85.61,85.56,85.58,775.0,82.0326,82.0805,82.0326,82.0517,775.0
2023-12-27 12:50:00,85.57,85.58,85.53,85.54,1650.0,82.0421,82.0517,82.0038,82.0134,1650.0
2023-12-27 12:55:00,85.55,85.57,85.53,85.54,3180.0,82.023,82.0421,82.0038,82.0134,3180.0
2023-12-27 13:00:00,85.55,85.63,85.54,85.63,1684.0,82.023,82.0997,82.0134,82.0997,1684.0
2023-12-27 13:05:00,85.61,85.74,85.61,85.67,5108.0,82.0805,82.2051,82.0805,82.138,5108.0
2023-12-27 13:10:00,85.65,85.72,85.65,85.67,2150.0,82.1188,82.186,82.1188,82.138,2150.0
2023-12-27 13:15:00,85.56,85.62,85.56,85.62,2919.0,82.0326,82.0901,82.0326,82.0901,2919.0
2023-12-27 13:20:00,85.59,85.59,85.53,85.56,1400.0,82.0613,82.0613,82.0038,82.0326,1400.0
2023-12-27 13:25:00,85.57,85.65,85.57,85.62,5095.0,82.0421,82.1188,82.0421,82.0901,5095.0
2023-12-27 13:30:00,85.64,85.66,85.61,85.65,2405.0,82.1093,82.1284,82.0805,82.1188,2405.0
2023-12-27 13:35:00,85.64,85.65,85.58,85.58,3859.0,82.1093,82.1188,82.0517,82.0517,3859.0
2023-12-27 13:40:00,85.6,85.64,85.58,85.63,2888.0,82.0709,82.1093,82.0517,82.0997,2888.0
2023-12-27 13:45:00,85.63,85.7,85.62,85.7,3000.0,82.0997,82.1668,82.0901,82.1668,3000.0
2023-12-27 13:50:00,85.7,85.7,85.65,85.69,1851.0,82.1668,82.1668,82.1188,82.1572,1851.0
2023-12-27 13:55:00,85.67,85.68,85.63,85.65,500.0,82.138,82.1476,82.0997,82.1188,500.0
2023-12-27 14:00:00,85.53,85.53,85.35,85.35,8699.0,82.0038,82.0038,81.8312,81.8312,8699.0
2023-12-27 14:05:00,85.37,85.53,85.36,85.53,2576.0,81.8504,82.0038,81.8408,82.0038,2576.0
2023-12-27 14:10:00,85.49,85.5,85.38,85.43,5159.0,81.9654,81.975,81.86,81.9079,5159.0
2023-12-27 14:15:00,85.46,85.53,85.42,85.53,2936.0,81.9367,82.0038,81.8983,82.0038,2936.0
2023-12-27 14:20:00,85.53,85.57,85.45,85.55,3950.0,82.0038,82.0421,81.9271,82.023,3950.0
2023-12-27 14:25:00,85.59,85.61,85.52,85.56,2600.0,82.0613,82.0805,81.9942,82.0326,2600.0
2023-12-27 14:30:00,85.56,85.63,85.54,85.59,4731.0,82.0326,82.0997,82.0134,82.0613,4731.0
2023-12-27 14:35:00,85.59,85.64,85.59,85.63,1425.0,82.0613,82.1093,82.0613,82.0997,1425.0
2023-12-27 14:40:00,85.59,85.62,85.58,85.59,1738.0,82.0613,82.0901,82.0517,82.0613,1738.0
2023-12-27 14:45:00,85.66,85.74,85.63,85.72,13571.0,82.1284,82.2051,82.0997,82.186,13571.0
2023-12-27 14:50:00,85.72,85.72,85.6,85.7,18637.0,82.186,82.186,82.0709,82.1668,18637.0
2023-12-27 14:55:00,85.64,85.7,85.61,85.7,1506.0,82.1093,82.1668,82.0805,82.1668,1506.0
2023-12-27 15:00:00,85.67,85.73,85.62,85.73,2987.0,82.138,82.1955,82.0901,82.1955,2987.0
2023-12-27 15:05:00,85.72,85.74,85.65,85.72,5557.0,82.186,82.2051,82.1188,82.186,5557.0
2023-12-27 15:10:00,85.7,85.74,85.67,85.71,3542.0,82.1668,82.2051,82.138,82.1764,3542.0
2023-12-27 15:15:00,85.7,85.72,85.67,85.67,2120.0,82.1668,82.186,82.138,82.138,2120.0
2023-12-27 15:20:00,85.68,85.72,85.64,85.64,12088.0,82.1476,82.186,82.1093,82.1093,12088.0
2023-12-27 15:25:00,85.58,85.72,85.58,85.72,2948.0,82.0517,82.186,82.0517,82.186,2948.0
2023-12-27 15:30:00,85.73,85.75,85.66,85.73,5226.0,82.1955,82.2147,82.1284,82.1955,5226.0
2023-12-27 15:35:00,85.76,85.79,85.65,85.68,7036.0,82.2243,82.2531,82.1188,82.1476,7036.0
2023-12-27 15:40:00,85.7,85.7,85.61,85.63,5998.0,82.1668,82.1668,82.0805,82.0997,5998.0
2023-12-27 15:45:00,85.62,85.62,85.51,85.53,13651.0,82.0901,82.0901,81.9846,82.0038,13651.0
2023-12-27 15:50:00,85.49,85.56,85.38,85.51,24851.0,81.9654,82.0326,81.86,81.9846,24851.0
2023-12-27 15:55:00,85.52,85.71,85.5,85.71,39483.0,81.9942,82.1764,81.975,82.1764,39483.0
2023-12-28 09:30:00,85.84,86.16,85.71,85.82,29376.0,82.301,82.6078,82.1764,82.2818,29376.0
2023-12-28 09:35:00,85.83,85.91,85.75,85.79,4069.0,82.2914,82.3681,82.2147,82.2531,4069.0
2023-12-28 09:40:00,85.79,86.03,85.72,85.75,16591.0,82.2531,82.4832,82.186,82.2147,16591.0
2023-12-28 09:45:00,85.73,85.93,85.73,85.93,12720.0,82.1955,82.3873,82.1955,82.3873,12720.0
2023-12-28 09:50:00,85.91,86.14,85.91,86.08,7544.0,82.3681,82.5886,82.3681,82.5311,7544.0
2023-12-28 09:55:00,86.1,86.25,86.1,86.23,5284.0,82.5503,82.6941,82.5503,82.6749,5284.0
2023-12-28 10:00:00,86.24,86.35,86.2,86.27,9925.0,82.6845,82.79,82.6462,82.7133,9925.0
2023-12-28 10:05:00,86.26,86.32,86.22,86.32,12178.0,82.7037,82.7612,82.6653,82.7612,12178.0
2023-12-28 10:10:00,86.32,86.5,86.27,86.29,28946.0,82.7612,82.9338,82.7133,82.7325,28946.0
2023-12-28 10:15:00,86.33,86.43,86.28,86.3,6414.0,82.7708,82.8667,82.7229,82.742,6414.0
2023-12-28 10:20:00,86.31,86.35,86.23,86.28,9800.0,82.7516,82.79,82.6749,82.7229,9800.0
2023-12-28 10:25:00,86.27,86.27,86.12,86.21,7359.0,82.7133,82.7133,82.5695,82.6558,7359.0
2023-12-28 10:30:00,86.19,86.22,86.13,86.22,7595.0,82.6366,82.6653,82.5791,82.6653,7595.0
2023-12-28 10:35:00,86.16,86.2,86.11,86.12,3256.0,82.6078,82.6462,82.5599,82.5695,3256.0
2023-12-28 10:40:00,86.13,86.21,86.06,86.12,12303.0,82.5791,82.6558,82.5119,82.5695,12303.0
2023-12-28 10:45:00,86.11,86.11,86.04,86.06,3242.0,82.5599,82.5599,82.4928,82.5119,3242.0
2023-12-28 10:50:00,86.07,86.09,86.01,86.04,19618.0,82.5215,82.5407,82.464,82.4928,19618.0
2023-12-28 10:55:00,86.02,86.07,85.96,86.06,7724.0,82.4736,82.5215,82.4161,82.5119,7724.0
2023-12-28 11:00:00,86.07,86.07,86.0,86.07,3943.0,82.5215,82.5215,82.4544,82.5215,3943.0
2023-12-28 11:05:00,86.05,86.19,86.04,86.18,6594.0,82.5023,82.6366,82.4928,82.627,6594.0
2023-12-28 11:10:00,86.2,86.23,86.13,86.16,3876.0,82.6462,82.6749,82.5791,82.6078,3876.0
2023-12-28 11:15:00,86.15,86.15,86.04,86.05,4913.0,82.5982,82.5982,82.4928,82.5023,4913.0
2023-12-28 11:20:00,86.02,86.09,86.01,86.01,3902.0,82.4736,82.5407,82.464,82.464,3902.0
2023-12-28 11:25:00,86.02,86.07,85.99,86.04,3694.0,82.4736,82.5215,82.4448,82.4928,3694.0
2023-12-28 11:30:00,86.04,86.04,85.97,86.04,12360.0,82.4928,82.4928,82.4256,82.4928,12360.0
2023-12-28 11:35:00,86.05,86.09,86.02,86.09,1992.0,82.5023,82.5407,82.4736,82.5407,1992.0
2023-12-28 11:40:00,86.1,86.16,86.09,86.13,3189.0,82.5503,82.6078,82.5407,82.5791,3189.0
2023-12-28 11:45:00,86.13,86.17,86.11,86.13,3970.0,82.5791,82.6174,82.5599,82.5791,3970.0
2023-12-28 11:50:00,86.11,86.16,86.06,86.06,3288.0,82.5599,82.6078,82.5119,82.5119,3288.0
2023-12-28 11:55:00,86.07,86.14,86.07,86.13,3653.0,82.5215,82.5886,82.5215,82.5791,3653.0
2023-12-28 12:00:00,86.14,86.19,86.13,86.18,4548.0,82.5886,82.6366,82.5791,82.627,4548.0
2023-12-28 12:05:00,86.17,86.19,86.16,86.17,3616.0,82.6174,82.6366,82.6078,82.6174,3616.0
2023-12-28 12:10:00,86.17,86.24,86.17,86.22,4533.0,82.6174,82.6845,82.6174,82.6653,4533.0
2023-12-28 12:15:00,86.22,86.31,86.21,86.29,5191.0,82.6653,82.7516,82.6558,82.7325,5191.0
2023-12-28 12:20:00,86.28,86.32,86.25,86.31,6272.0,82.7229,82.7612,82.6941,82.7516,6272.0
2023-12-28 12:25:00,86.29,86.32,86.28,86.29,2302.0,82.7325,82.7612,82.7229,82.7325,2302.0
2023-12-28 12:30:00,86.28,86.31,86.25,86.28,4088.0,82.7229,82.7516,82.6941,82.7229,4088.0
2023-12-28 12:35:00,86.28,86.29,86.24,86.26,3889.0,82.7229,82.7325,82.6845,82.7037,3889.0
2023-12-28 12:40:00,86.25,86.28,86.23,86.28,3937.0,82.6941,82.7229,82.6749,82.7229,3937.0
2023-12-28 12:45:00,86.28,86.29,86.2,86.2,5583.0,82.7229,82.7325,82.6462,82.6462,5583.0
2023-12-28 12:50:00,86.2,86.28,86.2,86.26,2800.0,82.6462,82.7229,82.6462,82.7037,2800.0
2023-12-28 12:55:00,86.26,86.39,86.24,86.39,8547.0,82.7037,82.8283,82.6845,82.8283,8547.0
2023-12-28 13:00:00,86.39,86.49,86.34,86.45,62002.0,82.8283,82.9242,82.7804,82.8859,62002.0
2023-12-28 13:05:00,86.44,86.59,86.42,86.57,23560.0,82.8763,83.0201,82.8571,83.0009,23560.0
2023-12-28 13:10:00,86.58,86.58,86.49,86.53,6681.0,83.0105,83.0105,82.9242,82.9626,6681.0
2023-12-28 13:15:00,86.54,86.56,86.48,86.55,9085.0,82.9721,82.9913,82.9146,82.9817,9085.0
2023-12-28 13:20:00,86.55,86.64,86.54,86.62,8898.0,82.9817,83.068,82.9721,83.0488,8898.0
2023-12-28 13:25:00,86.63,86.63,86.53,86.53,7108.0,83.0584,83.0584,82.9626,82.9626,7108.0
2023-12-28 13:30:00,86.54,86.56,86.42,86.44,6475.0,82.9721,82.9913,82.8571,82.8763,6475.0
2023-12-28 13:35:00,86.44,86.58,86.43,86.52,4550.0,82.8763,83.0105,82.8667,82.953,4550.0
2023-12-28 13:40:00,86.5,86.5,86.4,86.42,5319.0,82.9338,82.9338,82.8379,82.8571,5319.0
2023-12-28 13:45:00,86.43,86.54,86.43,86.51,6467.0,82.8667,82.9721,82.8667,82.9434,6467.0
2023-12-28 13:50:00,86.51,86.57,86.51,86.55,4937.0,82.9434,83.0009,82.9434,82.9817,4937.0
2023-12-28 13:55:00,86.54,86.54,86.47,86.5,3487.0,82.9721,82.9721,82.905,82.9338,3487.0
2023-12-28 14:00:00,86.51,86.55,86.47,86.55,5172.0,82.9434,82.9817,82.905,82.9817,5172.0
2023-12-28 14:05:00,86.56,86.59,86.51,86.52,9392.0,82.9913,83.0201,82.9434,82.953,9392.0
2023-12-28 14:10:00,86.54,86.58,86.51,86.55,6179.0,82.9721,83.0105,82.9434,82.9817,6179.0
2023-12-28 14:15:00,86.53,86.55,86.52,86.53,5014.0,82.9626,82.9817,82.953,82.9626,5014.0
2023-12-28 14:20:00,86.53,86.56,86.51,86.53,4877.0,82.9626,82.9913,82.9434,82.9626,4877.0
2023-12-28 14:25:00,86.56,86.61,86.51,86.52,7176.0,82.9913,83.0393,82.9434,82.953,7176.0
2023-12-28 14:30:00,86.5,86.56,86.47,86.49,7555.0,82.9338,82.9913,82.905,82.9242,7555.0
2023-12-28 14:35:00,86.5,86.58,86.5,86.56,8096.0,82.9338,83.0105,82.9338,82.9913,8096.0
2023-12-28 14:40:00,86.55,86.58,86.54,86.57,4883.0,82.9817,83.0105,82.9721,83.0009,4883.0
2023-12-28 14:45:00,86.58,86.61,86.55,86.59,4363.0,83.0105,83.0393,82.9817,83.0201,4363.0
2023-12-28 14:50:00,86.57,86.62,86.55,86.58,8411.0,83.0009,83.0488,82.9817,83.0105,8411.0
2023-12-28 14:55:00,86.59,86.6,86.53,86.55,9130.0,83.0201,83.0297,82.9626,82.9817,9130.0
2023-12-28 15:00:00,86.55,86.58,86.48,86.56,5002.0,82.9817,83.0105,82.9146,82.9913,5002.0
2023-12-28 15:05:00,86.55,86.58,86.51,86.56,6898.0,82.9817,83.0105,82.9434,82.9913,6898.0
2023-12-28 15:10:00,86.56,86.6,86.49,86.53,10273.0,82.9913,83.0297,82.9242,82.9626,10273.0
2023-12-28 15:15:00,86.52,86.59,86.45,86.54,8447.0,82.953,83.0201,82.8859,82.9721,8447.0
2023-12-28 15:20:00,86.55,86.55,86.5,86.52,4315.0,82.9817,82.9817,82.9338,82.953,4315.0
2023-12-28 15:25:00,86.52,86.54,86.49,86.49,5546.0,82.953,82.9721,82.9242,82.9242,5546.0
2023-12-28 15:30:00,86.5,86.62,86.49,86.56,8275.0,82.9338,83.0488,82.9242,82.9913,8275.0
2023-12-28 15:35:00,86.58,86.79,86.57,86.74,11769.0,83.0105,83.2118,83.0009,83.1639,11769.0
2023-12-28 15:40:00,86.75,86.82,86.72,86.8,10070.0,83.1735,83.2406,83.1447,83.2214,10070.0
2023-12-28 15:45:00,86.8,86.81,86.73,86.81,12745.0,83.2214,83.231,83.1543,83.231,12745.0
2023-12-28 15:50:00,86.8,86.83,86.66,86.66,35160.0,83.2214,83.2502,83.0872,83.0872,35160.0
2023-12-28 15:55:00,86.68,86.82,86.66,86.79,88777.0,83.1064,83.2406,83.0872,83.2118,88777.0
2023-12-29 09:30:00,86.57,86.98,86.19,86.98,13845.0,83.0009,83.394,82.6366,83.394,13845.0
2023-12-29 09:35:00,86.87,86.93,86.64,86.77,3571.0,83.2885,83.3461,83.068,83.1927,3571.0
2023-12-29 09:40:00,86.7,86.71,86.5,86.63,1832.0,83.1256,83.1351,82.9338,83.0584,1832.0
2023-12-29 09:45:00,86.65,86.68,86.53,86.54,2212.0,83.0776,83.1064,82.9626,82.9721,2212.0
2023-12-29 09:50:00,86.54,86.58,86.47,86.55,2266.0,82.9721,83.0105,82.905,82.9817,2266.0
2023-12-29 09:55:00,86.58,86.58,86.44,86.51,3011.0,83.0105,83.0105,82.8763,82.9434,3011.0
2023-12-29 10:00:00,86.52,86.62,86.52,86.56,3768.0,82.953,83.0488,82.953,82.9913,3768.0
2023-12-29 10:05:00,86.61,86.67,86.49,86.49,3056.0,83.0393,83.0968,82.9242,82.9242,3056.0
2023-12-29 10:10:00,86.41,86.51,86.36,86.42,4935.0,82.8475,82.9434,82.7996,82.8571,4935.0
2023-12-29 10:15:00,86.41,86.48,86.41,86.46,2693.0,82.8475,82.9146,82.8475,82.8954,2693.0
2023-12-29 10:20:00,86.47,86.48,86.39,86.43,6098.0,82.905,82.9146,82.8283,82.8667,6098.0
2023-12-29 10:25:00,86.41,86.42,86.36,86.39,5128.0,82.8475,82.8571,82.7996,82.8283,5128.0
2023-12-29 10:30:00,86.36,86.36,86.01,86.02,32531.0,82.7996,82.7996,82.464,82.4736,32531.0
2023-12-29 10:35:00,86.02,86.08,85.88,86.07,8094.0,82.4736,82.5311,82.3394,82.5215,8094.0
2023-12-29 10:40:00,86.08,86.1,85.95,85.95,4126.0,82.5311,82.5503,82.4065,82.4065,4126.0
2023-12-29 10:45:00,85.93,85.95,85.82,85.94,5496.0,82.3873,82.4065,82.2818,82.3969,5496.0
2023-12-29 10:50:00,85.92,86.05,85.91,85.94,7158.0,82.3777,82.5023,82.3681,82.3969,7158.0
2023-12-29 10:55:00,85.94,86.05,85.94,86.05,2471.0,82.3969,82.5023,82.3969,82.5023,2471.0
2023-12-29 11:00:00,86.04,86.28,86.04,86.17,12863.0,82.4928,82.7229,82.4928,82.6174,12863.0
2023-12-29 11:05:00,86.13,86.19,85.92,85.97,2940.0,82.5791,82.6366,82.3777,82.4256,2940.0
2023-12-29 11:10:00,85.88,85.89,85.69,85.69,1415.0,82.3394,82.3489,82.1572,82.1572,1415.0
2023-12-29 11:15:00,85.69,85.69,85.56,85.57,3026.0,82.1572,82.1572,82.0326,82.0421,3026.0
2023-12-29 11:20:00,85.57,85.63,85.56,85.61,3687.0,82.0421,82.0997,82.0326,82.0805,3687.0
2023-12-29 11:25:00,85.61,85.62,85.5,85.58,2574.0,82.0805,82.0901,81.975,82.0517,2574.0
2023-12-29 11:30:00,85.59,85.76,85.56,85.7,3620.0,82.0613,82.2243,82.0326,82.1668,3620.0
2023-12-29 11:35:00,85.7,85.75,85.66,85.71,3389.0,82.1668,82.2147,82.1284,82.1764,3389.0
2023-12-29 11:40:00,85.73,85.79,85.72,85.75,1405.0,82.1955,82.2531,82.186,82.2147,1405.0
2023-12-29 11:45:00,85.72,85.79,85.7,85.78,5508.0,82.186,82.2531,82.1668,82.2435,5508.0
2023-12-29 11:50:00,85.8,85.8,85.63,85.67,2465.0,82.2627,82.2627,82.0997,82.138,2465.0
2023-12-29 11:55:00,85.67,85.67,85.57,85.57,5190.0,82.138,82.138,82.0421,82.0421,5190.0
2023-12-29 12:00:00,85.61,85.72,85.6,85.66,4121.0,82.0805,82.186,82.0709,82.1284,4121.0
2023-12-29 12:05:00,85.66,85.66,85.57,85.61,1957.0,82.1284,82.1284,82.0421,82.0805,1957.0
2023-12-29 12:10:00,85.59,85.66,85.58,85.6,2901.0,82.0613,82.1284,82.0517,82.0709,2901.0
2023-12-29 12:15:00,85.63,85.69,85.62,85.68,1606.0,82.0997,82.1572,82.0901,82.1476,1606.0
2023-12-29 12:20:00,85.68,85.72,85.64,85.67,2529.0,82.1476,82.186,82.1093,82.138,2529.0
2023-12-29 12:25:00,85.68,85.73,85.65,85.7,1238.0,82.1476,82.1955,82.1188,82.1668,1238.0
2023-12-29 12:30:00,85.72,85.76,85.7,85.72,1430.0,82.186,82.2243,82.1668,82.186,1430.0
2023-12-29 12:35:00,85.72,85.75,85.67,85.73,7045.0,82.186,82.2147,82.138,82.1955,7045.0
2023-12-29 12:40:00,85.73,85.74,85.66,85.66,1168.0,82.1955,82.2051,82.1284,82.1284,1168.0
2023-12-29 12:45:00,85.67,85.71,85.62,85.62,3642.0,82.138,82.1764,82.0901,82.0901,3642.0
2023-12-29 12:50:00,85.62,85.65,85.6,85.61,2328.0,82.0901,82.1188,82.0709,82.0805,2328.0
2023-12-29 12:55:00,85.66,85.71,85.65,85.71,910.0,82.1284,82.1764,82.1188,82.1764,910.0
2023-12-29 13:00:00,85.7,85.72,85.64,85.72,1719.0,82.1668,82.186,82.1093,82.186,1719.0
2023-12-29 13:05:00,85.72,85.79,85.72,85.74,1973.0,82.186,82.2531,82.186,82.2051,1973.0
2023-12-29 13:10:00,85.76,85.78,85.7,85.7,2605.0,82.2243,82.2435,82.1668,82.1668,2605.0
2023-12-29 13:15:00,85.67,85.7,85.64,85.64,2897.0,82.138,82.1668,82.1093,82.1093,2897.0
2023-12-29 13:20:00,85.63,85.64,85.54,85.57,2300.0,82.0997,82.1093,82.0134,82.0421,2300.0
2023-12-29 13:25:00,85.59,85.59,85.55,85.56,1208.0,82.0613,82.0613,82.023,82.0326,1208.0
2023-12-29 13:30:00,85.58,85.6,85.49,85.52,1717.0,82.0517,82.0709,81.9654,81.9942,1717.0
2023-12-29 13:35:00,85.52,85.55,85.47,85.47,3702.0,81.9942,82.023,81.9463,81.9463,3702.0
2023-12-29 13:40:00,85.47,85.59,85.47,85.54,3800.0,81.9463,82.0613,81.9463,82.0134,3800.0
2023-12-29 13:45:00,85.53,85.59,85.52,85.53,3486.0,82.0038,82.0613,81.9942,82.0038,3486.0
2023-12-29 13:50:00,85.53,85.53,85.38,85.39,3490.0,82.0038,82.0038,81.86,81.8696,3490.0
2023-12-29 13:55:00,85.4,85.49,85.4,85.44,2207.0,81.8791,81.9654,81.8791,81.9175,2207.0
2023-12-29 14:00:00,85.43,85.51,85.43,85.44,3808.0,81.9079,81.9846,81.9079,81.9175,3808.0
2023-12-29 14:05:00,85.45,85.55,85.45,85.49,2690.0,81.9271,82.023,81.9271,81.9654,2690.0
2023-12-29 14:10:00,85.49,85.53,85.48,85.52,2539.0,81.9654,82.0038,81.9558,81.9942,2539.0
2023-12-29 14:15:00,85.52,85.61,85.51,85.61,4741.0,81.9942,82.0805,81.9846,82.0805,4741.0
2023-12-29 14:20:00,85.59,85.66,85.58,85.62,7203.0,82.0613,82.1284,82.0517,82.0901,7203.0
2023-12-29 14:25:00,85.62,85.66,85.53,85.56,6085.0,82.0901,82.1284,82.0038,82.0326,6085.0
2023-12-29 14:30:00,85.56,85.59,85.54,85.56,5064.0,82.0326,82.0613,82.0134,82.0326,5064.0
2023-12-29 14:35:00,85.55,85.58,85.5,85.51,7799.0,82.023,82.0517,81.975,81.9846,7799.0
2023-12-29 14:40:00,85.48,85.49,85.45,85.46,5631.0,81.9558,81.9654,81.9271,81.9367,5631.0
2023-12-29 14:45:00,85.47,85.54,85.45,85.48,13468.0,81.9463,82.0134,81.9271,81.9558,13468.0
2023-12-29 14:50:00,85.48,85.5,85.45,85.48,4783.0,81.9558,81.975,81.9271,81.9558,4783.0
2023-12-29 14:55:00,85.47,85.51,85.45,85.45,6961.0,81.9463,81.9846,81.9271,81.9271,6961.0
2023-12-29 15:00:00,85.47,85.49,85.4,85.48,7568.0,81.9463,81.9654,81.8791,81.9558,7568.0
2023-12-29 15:05:00,85.5,85.56,85.43,85.55,11149.0,81.975,82.0326,81.9079,82.023,11149.0
2023-12-29 15:10:00,85.58,85.76,85.58,85.76,9173.0,82.0517,82.2243,82.0517,82.2243,9173.0
2023-12-29 15:15:00,85.76,85.82,85.65,85.7,14730.0,82.2243,82.2818,82.1188,82.1668,14730.0
2023-12-29 15:20:00,85.7,85.8,85.68,85.78,14629.0,82.1668,82.2627,82.1476,82.2435,14629.0
2023-12-29 15:25:00,85.78,85.83,85.75,85.78,15161.0,82.2435,82.2914,82.2147,82.2435,15161.0
2023-12-29 15:30:00,85.77,85.77,85.52,85.55,10065.0,82.2339,82.2339,81.9942,82.023,10065.0
2023-12-29 15:35:00,85.54,85.54,85.45,85.46,16965.0,82.0134,82.0134,81.9271,81.9367,16965.0
2023-12-29 15:40:00,85.47,85.53,85.4,85.52,17318.0,81.9463,82.0038,81.8791,81.9942,17318.0
2023-12-29 15:45:00,85.5,85.5,85.42,85.42,7992.0,81.975,81.975,81.8983,81.8983,7992.0
2023-12-29 15:50:00,85.41,85.49,85.19,85.27,53721.0,81.8887,81.9654,81.6778,81.7545,53721.0
2023-12-29 15:55:00,85.27,85.43,85.16,85.4,97133.0,81.7545,81.9079,81.649,81.8791,97133.0
2024-01-02 09:30:00,84.7,84.8,84.08,84.09,40197.0,81.208,81.3039,80.6136,80.6232,40197.0
2024-01-02 09:35:00,84.05,84.46,84.05,84.25,20654.0,80.5848,80.9779,80.5848,80.7766,20654.0
2024-01-02 09:40:00,84.22,84.32,84.08,84.16,12067.0,80.7478,80.8437,80.6136,80.6903,12067.0
2024-01-02 09:45:00,84.08,84.35,84.01,84.29,19042.0,80.6136,80.8724,80.5465,80.8149,19042.0
2024-01-02 09:50:00,84.19,84.3,84.04,84.04,4615.0,80.719,80.8245,80.5752,80.5752,4615.0
2024-01-02 09:55:00,84.06,84.25,84.05,84.24,5813.0,80.5944,80.7766,80.5848,80.767,5813.0
2024-01-02 10:00:00,84.27,84.42,84.11,84.19,29513.0,80.7957,80.9396,80.6423,80.719,29513.0
2024-01-02 10:05:00,84.16,84.22,84.03,84.11,24092.0,80.6903,80.7478,80.5656,80.6423,24092.0
2024-01-02 10:10:00,84.1,84.12,83.83,83.83,5498.0,80.6327,80.6519,80.3739,80.3739,5498.0
2024-01-02 10:15:00,83.79,83.79,83.42,83.52,19907.0,80.3355,80.3355,79.9808,80.0767,19907.0
2024-01-02 10:20:00,83.49,83.54,83.17,83.17,10034.0,80.0479,80.0958,79.7411,79.7411,10034.0
2024-01-02 10:25:00,83.17,83.18,82.96,83.13,14967.0,79.7411,79.7507,79.5397,79.7027,14967.0
2024-01-02 10:30:00,83.13,83.13,82.78,82.82,14714.0,79.7027,79.7027,79.3672,79.4055,14714.0
2024-01-02 10:35:00,82.82,82.85,82.68,82.72,17640.0,79.4055,79.4343,79.2713,79.3096,17640.0
2024-01-02 10:40:00,82.73,82.94,82.73,82.9,11283.0,79.3192,79.5206,79.3192,79.4822,11283.0
2024-01-02 10:45:00,82.9,83.04,82.88,82.88,13120.0,79.4822,79.6164,79.463,79.463,13120.0
2024-01-02 10:50:00,82.9,83.03,82.9,82.92,7979.0,79.4822,79.6069,79.4822,79.5014,7979.0
2024-01-02 10:55:00,82.93,82.93,82.74,82.84,13268.0,79.511,79.511,79.3288,79.4247,13268.0
2024-01-02 11:00:00,82.84,83.11,82.82,83.06,10925.0,79.4247,79.6836,79.4055,79.6356,10925.0
2024-01-02 11:05:00,83.05,83.09,82.95,83.08,12945.0,79.626,79.6644,79.5302,79.6548,12945.0
2024-01-02 11:10:00,83.11,83.24,83.1,83.17,11685.0,79.6836,79.8082,79.674,79.7411,11685.0
2024-01-02 11:15:00,83.19,83.23,83.12,83.17,9463.0,79.7603,79.7986,79.6931,79.7411,9463.0
2024-01-02 11:20:00,83.17,83.17,82.96,82.99,14849.0,79.7411,79.7411,79.5397,79.5685,14849.0
2024-01-02 11:25:00,83.01,83.06,82.99,82.99,11373.0,79.5877,79.6356,79.5685,79.5685,11373.0
2024-01-02 11:30:00,83.01,83.14,83.01,83.12,10232.0,79.5877,79.7123,79.5877,79.6931,10232.0
2024-01-02 11:35:00,83.13,83.3,83.09,83.3,4806.0,79.7027,79.8657,79.6644,79.8657,4806.0
2024-01-02 11:40:00,83.27,83.38,83.24,83.36,11997.0,79.837,79.9424,79.8082,79.9233,11997.0
2024-01-02 11:45:00,83.34,83.55,83.3,83.48,7123.0,79.9041,80.1054,79.8657,80.0383,7123.0
2024-01-02 11:50:00,83.48,83.5,83.32,83.33,6621.0,80.0383,80.0575,79.8849,79.8945,6621.0
2024-01-02 11:55:00,83.35,83.45,83.33,83.45,16081.0,79.9137,80.0095,79.8945,80.0095,16081.0
2024-01-02 12:00:00,83.45,83.5,83.43,83.5,6887.0,80.0095,80.0575,79.9904,80.0575,6887.0
2024-01-02 12:05:00,83.48,83.48,83.3,83.39,11488.0,80.0383,80.0383,79.8657,79.952,11488.0
2024-01-02 12:10:00,83.38,83.39,83.29,83.34,4072.0,79.9424,79.952,79.8561,79.9041,4072.0
2024-01-02 12:15:00,83.32,83.42,83.31,83.33,6750.0,79.8849,79.9808,79.8753,79.8945,6750.0
2024-01-02 12:20:00,83.36,83.45,83.29,83.31,5095.0,79.9233,80.0095,79.8561,79.8753,5095.0
2024-01-02 12:25:00,83.32,83.32,83.21,83.23,4806.0,79.8849,79.8849,79.7794,79.7986,4806.0
2024-01-02 12:30:00,83.22,83.22,83.12,83.2,3136.0,79.789,79.789,79.6931,79.7698,3136.0
2024-01-02 12:35:00,83.2,83.25,83.2,83.23,5206.0,79.7698,79.8178,79.7698,79.7986,5206.0
2024-01-02 12:40:00,83.23,83.24,83.19,83.23,3918.0,79.7986,79.8082,79.7603,79.7986,3918.0
2024-01-02 12:45:00,83.22,83.22,82.99,83.02,7578.0,79.789,79.789,79.5685,79.5973,7578.0
2024-01-02 12:50:00,83.02,83.05,82.96,83.02,5346.0,79.5973,79.626,79.5397,79.5973,5346.0
2024-01-02 12:55:00,83.01,83.05,82.97,83.05,6887.0,79.5877,79.626,79.5493,79.626,6887.0
2024-01-02 13:00:00,83.02,83.03,82.82,82.84,4378.0,79.5973,79.6069,79.4055,79.4247,4378.0
2024-01-02 13:05:00,82.81,82.94,82.78,82.81,5421.0,79.3959,79.5206,79.3672,79.3959,5421.0
2024-01-02 13:10:00,82.81,82.93,82.8,82.93,5390.0,79.3959,79.511,79.3863,79.511,5390.0
2024-01-02 13:15:00,82.93,83.06,82.93,82.99,7219.0,79.511,79.6356,79.511,79.5685,7219.0
2024-01-02 13:20:00,83.01,83.11,83.01,83.11,2809.0,79.5877,79.6836,79.5877,79.6836,2809.0
2024-01-02 13:25:00,83.11,83.27,83.1,83.25,11031.0,79.6836,79.837,79.674,79.8178,11031.0
2024-01-02 13:30:00,83.27,83.31,83.21,83.3,4846.0,79.837,79.8753,79.7794,79.8657,4846.0
2024-01-02 13:35:00,83.3,83.37,83.3,83.35,2397.0,79.8657,79.9328,79.8657,79.9137,2397.0
2024-01-02 13:40:00,83.38,83.39,83.29,83.32,7222.0,79.9424,79.952,79.8561,79.8849,7222.0
2024-01-02 13:45:00,83.31,83.39,83.27,83.28,4251.0,79.8753,79.952,79.837,79.8465,4251.0
2024-01-02 13:50:00,83.25,83.28,83.2,83.2,7429.0,79.8178,79.8465,79.7698,79.7698,7429.0
2024-01-02 13:55:00,83.19,83.25,83.16,83.19,18683.0,79.7603,79.8178,79.7315,79.7603,18683.0
2024-01-02 14:00:00,83.19,83.22,83.05,83.06,7539.0,79.7603,79.789,79.626,79.6356,7539.0
2024-01-02 14:05:00,83.06,83.08,82.96,83.03,6940.0,79.6356,79.6548,79.5397,79.6069,6940.0
2024-01-02 14:10:00,83.03,83.15,83.03,83.14,6997.0,79.6069,79.7219,79.6069,79.7123,6997.0
2024-01-02 14:15:00,83.14,83.16,83.07,83.12,7134.0,79.7123,79.7315,79.6452,79.6931,7134.0
2024-01-02 14:20:00,83.1,83.1,83.02,83.03,8504.0,79.674,79.674,79.5973,79.6069,8504.0
2024-01-02 14:25:00,83.01,83.03,82.94,83.03,12594.0,79.5877,79.6069,79.5206,79.6069,12594.0
2024-01-02 14:30:00,83.04,83.11,82.98,83.08,8792.0,79.6164,79.6836,79.5589,79.6548,8792.0
2024-01-02 14:35:00,83.08,83.1,82.95,82.95,8177.0,79.6548,79.674,79.5302,79.5302,8177.0
2024-01-02 14:40:00,82.95,82.99,82.92,82.98,7536.0,79.5302,79.5685,79.5014,79.5589,7536.0
2024-01-02 14:45:00,82.98,83.08,82.97,82.99,8943.0,79.5589,79.6548,79.5493,79.5685,8943.0
2024-01-02 14:50:00,82.95,83.0,82.82,82.82,20690.0,79.5302,79.5781,79.4055,79.4055,20690.0
2024-01-02 14:55:00,82.81,82.84,82.69,82.82,75644.0,79.3959,79.4247,79.2809,79.4055,75644.0
2024-01-02 15:00:00,82.77,82.85,82.52,82.52,33348.0,79.3576,79.4343,79.1179,79.1179,33348.0
2024-01-02 15:05:00,82.53,82.58,82.47,82.56,18171.0,79.1275,79.1754,79.0699,79.1562,18171.0
2024-01-02 15:10:00,82.57,82.63,82.57,82.58,20964.0,79.1658,79.2233,79.1658,79.1754,20964.0
2024-01-02 15:15:00,82.58,82.73,82.53,82.69,13750.0,79.1754,79.3192,79.1275,79.2809,13750.0
2024-01-02 15:20:00,82.7,82.75,82.6,82.69,17941.0,79.2905,79.3384,79.1946,79.2809,17941.0
2024-01-02 15:25:00,82.68,82.68,82.55,82.61,9850.0,79.2713,79.2713,79.1466,79.2042,9850.0
2024-01-02 15:30:00,82.61,82.72,82.58,82.59,17121.0,79.2042,79.3096,79.1754,79.185,17121.0
2024-01-02 15:35:00,82.58,82.63,82.32,82.41,25558.0,79.1754,79.2233,78.9261,79.0124,25558.0
2024-01-02 15:40:00,82.42,82.52,82.4,82.51,14391.0,79.022,79.1179,79.0028,79.1083,14391.0
2024-01-02 15:45:00,82.51,82.61,82.5,82.59,20133.0,79.1083,79.2042,79.0987,79.185,20133.0
2024-01-02 15:50:00,82.6,82.75,82.6,82.7,36836.0,79.1946,79.3384,79.1946,79.2905,36836.0
2024-01-02 15:55:00,82.67,82.75,82.61,82.7,129599.0,79.2617,79.3384,79.2042,79.2905,129599.0
2024-01-03 09:30:00,81.31,81.96,81.21,81.86,36255.0,77.9578,78.581,77.8619,78.4851,36255.0
2024-01-03 09:35:00,81.87,82.35,81.8,82.04,33609.0,78.4947,78.9549,78.4276,78.6577,33609.0
2024-01-03 09:40:00,82.02,82.31,81.92,82.01,46554.0,78.6385,78.9165,78.5426,78.6289,46554.0
2024-01-03 09:45:00,81.98,82.05,81.82,81.82,17537.0,78.6001,78.6673,78.4467,78.4467,17537.0
2024-01-03 09:50:00,81.87,82.06,81.82,81.88,11706.0,78.4947,78.6768,78.4467,78.5043,11706.0
2024-01-03 09:55:00,81.8,81.9,81.53,81.57,24519.0,78.4276,78.5234,78.1687,78.207,24519.0
2024-01-03 10:00:00,81.53,81.85,81.49,81.64,23214.0,78.1687,78.4755,78.1303,78.2742,23214.0
2024-01-03 10:05:00,81.57,81.69,81.47,81.53,20714.0,78.207,78.3221,78.1112,78.1687,20714.0
2024-01-03 10:10:00,81.53,81.55,81.13,81.17,14772.0,78.1687,78.1879,77.7852,77.8235,14772.0
2024-01-03 10:15:00,81.15,81.32,81.08,81.25,20231.0,77.8044,77.9674,77.7373,77.9002,20231.0
2024-01-03 10:20:00,81.23,81.28,81.1,81.16,10046.0,77.8811,77.929,77.7564,77.814,10046.0
2024-01-03 10:25:00,81.19,81.34,81.1,81.27,10255.0,77.8427,77.9865,77.7564,77.9194,10255.0
2024-01-03 10:30:00,81.29,81.31,81.11,81.15,12614.0,77.9386,77.9578,77.766,77.8044,12614.0
2024-01-03 10:35:00,81.12,81.14,81.01,81.01,7469.0,77.7756,77.7948,77.6701,77.6701,7469.0
2024-01-03 10:40:00,81.02,81.33,81.01,81.24,7907.0,77.6797,77.9769,77.6701,77.8907,7907.0
2024-01-03 10:45:00,81.26,81.26,81.09,81.1,8269.0,77.9098,77.9098,77.7468,77.7564,8269.0
2024-01-03 10:50:00,81.1,81.25,81.07,81.22,8477.0,77.7564,77.9002,77.7277,77.8715,8477.0
2024-01-03 10:55:00,81.22,81.28,81.11,81.28,21057.0,77.8715,77.929,77.766,77.929,21057.0
2024-01-03 11:00:00,81.3,81.46,81.29,81.44,12122.0,77.9482,78.1016,77.9386,78.0824,12122.0
2024-01-03 11:05:00,81.46,81.46,81.28,81.33,14329.0,78.1016,78.1016,77.929,77.9769,14329.0
2024-01-03 11:10:00,81.35,81.4,81.31,81.31,6900.0,77.9961,78.0441,77.9578,77.9578,6900.0
2024-01-03 11:15:00,81.32,81.32,81.2,81.2,22884.0,77.9674,77.9674,77.8523,77.8523,22884.0
2024-01-03 11:20:00,81.22,81.33,81.16,81.17,9362.0,77.8715,77.9769,77.814,77.8235,9362.0
2024-01-03 11:25:00,81.18,81.27,81.17,81.27,11354.0,77.8331,77.9194,77.8235,77.9194,11354.0
2024-01-03 11:30:00,81.28,81.32,81.21,81.27,9514.0,77.929,77.9674,77.8619,77.9194,9514.0
2024-01-03 11:35:00,81.28,81.28,81.05,81.08,9452.0,77.929,77.929,77.7085,77.7373,9452.0
2024-01-03 11:40:00,81.07,81.07,80.94,81.0,14848.0,77.7277,77.7277,77.603,77.6605,14848.0
2024-01-03 11:45:00,81.0,81.0,80.79,80.8,19543.0,77.6605,77.6605,77.4592,77.4688,19543.0
2024-01-03 11:50:00,80.79,80.91,80.72,80.8,9699.0,77.4592,77.5743,77.3921,77.4688,9699.0
2024-01-03 11:55:00,80.81,80.92,80.75,80.85,39829.0,77.4784,77.5838,77.4209,77.5167,39829.0
2024-01-03 12:00:00,80.87,80.87,80.76,80.78,5983.0,77.5359,77.5359,77.4304,77.4496,5983.0
2024-01-03 12:05:00,80.78,80.93,80.77,80.8,8921.0,77.4496,77.5934,77.44,77.4688,8921.0
2024-01-03 12:10:00,80.78,80.93,80.77,80.88,4594.0,77.4496,77.5934,77.44,77.5455,4594.0
2024-01-03 12:15:00,80.87,80.87,80.72,80.72,7392.0,77.5359,77.5359,77.3921,77.3921,7392.0
2024-01-03 12:20:00,80.75,80.9,80.74,80.9,4504.0,77.4209,77.5647,77.4113,77.5647,4504.0
2024-01-03 12:25:00,80.9,81.05,80.89,81.0,11486.0,77.5647,77.7085,77.5551,77.6605,11486.0
2024-01-03 12:30:00,81.02,81.18,81.0,81.17,4850.0,77.6797,77.8331,77.6605,77.8235,4850.0
2024-01-03 12:35:00,81.15,81.19,81.04,81.04,21217.0,77.8044,77.8427,77.6989,77.6989,21217.0
2024-01-03 12:40:00,81.04,81.15,81.03,81.06,5993.0,77.6989,77.8044,77.6893,77.7181,5993.0
2024-01-03 12:45:00,81.04,81.08,81.02,81.03,3771.0,77.6989,77.7373,77.6797,77.6893,3771.0
2024-01-03 12:50:00,81.01,81.09,80.98,81.07,6123.0,77.6701,77.7468,77.6414,77.7277,6123.0
2024-01-03 12:55:00,81.06,81.17,81.06,81.17,7881.0,77.7181,77.8235,77.7181,77.8235,7881.0
2024-01-03 13:00:00,81.19,81.23,81.09,81.16,44165.0,77.8427,77.8811,77.7468,77.814,44165.0
2024-01-03 13:05:00,81.12,81.22,81.09,81.22,6433.0,77.7756,77.8715,77.7468,77.8715,6433.0
2024-01-03 13:10:00,81.25,81.41,81.24,81.41,5199.0,77.9002,78.0536,77.8907,78.0536,5199.0
2024-01-03 13:15:00,81.41,81.48,81.35,81.36,9169.0,78.0536,78.1208,77.9961,78.0057,9169.0
2024-01-03 13:20:00,81.32,81.38,81.25,81.35,3678.0,77.9674,78.0249,77.9002,77.9961,3678.0
2024-01-03 13:25:00,81.37,81.46,81.36,81.41,4798.0,78.0153,78.1016,78.0057,78.0536,4798.0
2024-01-03 13:30:00,81.41,81.46,81.35,81.39,6675.0,78.0536,78.1016,77.9961,78.0345,6675.0
2024-01-03 13:35:00,81.39,81.42,81.34,81.37,6735.0,78.0345,78.0632,77.9865,78.0153,6735.0
2024-01-03 13:40:00,81.37,81.37,81.28,81.3,3281.0,78.0153,78.0153,77.929,77.9482,3281.0
2024-01-03 13:45:00,81.32,81.33,81.19,81.23,9003.0,77.9674,77.9769,77.8427,77.8811,9003.0
2024-01-03 13:50:00,81.23,81.34,81.22,81.25,3662.0,77.8811,77.9865,77.8715,77.9002,3662.0
2024-01-03 13:55:00,81.22,81.24,81.14,81.14,5185.0,77.8715,77.8907,77.7948,77.7948,5185.0
2024-01-03 14:00:00,81.13,81.24,81.0,81.06,14387.0,77.7852,77.8907,77.6605,77.7181,14387.0
2024-01-03 14:05:00,80.99,80.99,80.79,80.79,43774.0,77.651,77.651,77.4592,77.4592,43774.0
2024-01-03 14:10:00,80.78,80.83,80.66,80.72,17202.0,77.4496,77.4976,77.3346,77.3921,17202.0
2024-01-03 14:15:00,80.73,80.75,80.6,80.72,15436.0,77.4017,77.4209,77.277,77.3921,15436.0
2024-01-03 14:20:00,80.73,80.73,80.58,80.7,4965.0,77.4017,77.4017,77.2579,77.3729,4965.0
2024-01-03 14:25:00,80.7,80.99,80.65,80.92,7185.0,77.3729,77.651,77.325,77.5838,7185.0
2024-01-03 14:30:00,80.95,81.0,80.78,80.86,9242.0,77.6126,77.6605,77.4496,77.5263,9242.0
2024-01-03 14:35:00,80.88,80.93,80.76,80.91,23955.0,77.5455,77.5934,77.4304,77.5743,23955.0
2024-01-03 14:40:00,80.9,80.99,80.86,80.96,11148.0,77.5647,77.651,77.5263,77.6222,11148.0
2024-01-03 14:45:00,80.95,80.96,80.78,80.81,9828.0,77.6126,77.6222,77.4496,77.4784,9828.0
2024-01-03 14:50:00,80.77,80.8,80.69,80.7,8163.0,77.44,77.4688,77.3633,77.3729,8163.0
2024-01-03 14:55:00,80.71,80.71,80.59,80.59,7165.0,77.3825,77.3825,77.2675,77.2675,7165.0
2024-01-03 15:00:00,80.61,80.63,80.5,80.55,30274.0,77.2866,77.3058,77.1812,77.2291,30274.0
2024-01-03 15:05:00,80.55,80.56,80.42,80.47,13644.0,77.2291,77.2387,77.1045,77.1524,13644.0
2024-01-03 15:10:00,80.48,80.5,80.31,80.34,21309.0,77.162,77.1812,76.999,77.0278,21309.0
2024-01-03 15:15:00,80.32,80.32,80.2,80.23,28386.0,77.0086,77.0086,76.8935,76.9223,28386.0
2024-01-03 15:20:00,80.23,80.24,80.08,80.08,17258.0,76.9223,76.9319,76.7785,76.7785,17258.0
2024-01-03 15:25:00,80.08,80.19,80.06,80.19,34474.0,76.7785,76.8839,76.7593,76.8839,34474.0
2024-01-03 15:30:00,80.2,80.49,80.2,80.48,35843.0,76.8935,77.1716,76.8935,77.162,35843.0
2024-01-03 15:35:00,80.49,80.53,80.3,80.36,20725.0,77.1716,77.2099,76.9894,77.0469,20725.0
2024-01-03 15:40:00,80.37,80.57,80.35,80.4,31030.0,77.0565,77.2483,77.0373,77.0853,31030.0
2024-01-03 15:45:00,80.38,80.46,80.32,80.34,66865.0,77.0661,77.1428,77.0086,77.0278,66865.0
2024-01-03 15:50:00,80.29,80.48,80.14,80.43,80304.0,76.9798,77.162,76.836,77.114,80304.0
2024-01-03 15:55:00,80.42,80.49,80.37,80.45,116664.0,77.1045,77.1716,77.0565,77.1332,116664.0
2024-01-04 09:30:00,79.84,80.93,79.81,80.91,29506.0,76.5484,77.5934,76.5196,77.5743,29506.0
2024-01-04 09:35:00,80.7,81.07,80.7,80.71,4812.0,77.3729,77.7277,77.3729,77.3825,4812.0
2024-01-04 09:40:00,80.69,80.78,80.51,80.78,5317.0,77.3633,77.4496,77.1908,77.4496,5317.0
2024-01-04 09:45:00,80.73,80.75,80.44,80.45,4589.0,77.4017,77.4209,77.1236,77.1332,4589.0
2024-01-04 09:50:00,80.41,80.46,80.29,80.3,5227.0,77.0949,77.1428,76.9798,76.9894,5227.0
2024-01-04 09:55:00,80.29,80.42,80.29,80.42,6199.0,76.9798,77.1045,76.9798,77.1045,6199.0
2024-01-04 10:00:00,80.41,80.67,80.37,80.65,4862.0,77.0949,77.3442,77.0565,77.325,4862.0
2024-01-04 10:05:00,80.64,80.67,80.49,80.66,7402.0,77.3154,77.3442,77.1716,77.3346,7402.0
2024-01-04 10:10:00,80.65,80.78,80.55,80.78,7177.0,77.325,77.4496,77.2291,77.4496,7177.0
2024-01-04 10:15:00,80.77,81.02,80.77,80.9,5078.0,77.44,77.6797,77.44,77.5647,5078.0
2024-01-04 10:20:00,80.9,80.92,80.8,80.82,4099.0,77.5647,77.5838,77.4688,77.488,4099.0
2024-01-04 10:25:00,80.88,80.89,80.76,80.83,10426.0,77.5455,77.5551,77.4304,77.4976,10426.0
2024-01-04 10:30:00,80.83,80.86,80.64,80.69,16431.0,77.4976,77.5263,77.3154,77.3633,16431.0
2024-01-04 10:35:00,80.7,80.73,80.56,80.57,9676.0,77.3729,77.4017,77.2387,77.2483,9676.0
2024-01-04 10:40:00,80.57,80.74,80.54,80.74,10041.0,77.2483,77.4113,77.2195,77.4113,10041.0
2024-01-04 10:45:00,80.77,80.82,80.69,80.76,13903.0,77.44,77.488,77.3633,77.4304,13903.0
2024-01-04 10:50:00,80.74,80.85,80.7,80.85,10806.0,77.4113,77.5167,77.3729,77.5167,10806.0
2024-01-04 10:55:00,80.85,80.87,80.78,80.83,4452.0,77.5167,77.5359,77.4496,77.4976,4452.0
2024-01-04 11:00:00,80.81,80.88,80.8,80.84,4523.0,77.4784,77.5455,77.4688,77.5071,4523.0
2024-01-04 11:05:00,80.84,80.95,80.82,80.95,6521.0,77.5071,77.6126,77.488,77.6126,6521.0
2024-01-04 11:10:00,80.98,81.03,80.94,81.02,7953.0,77.6414,77.6893,77.603,77.6797,7953.0
2024-01-04 11:15:00,81.04,81.09,81.01,81.04,1915.0,77.6989,77.7468,77.6701,77.6989,1915.0
2024-01-04 11:20:00,81.07,81.1,81.03,81.1,5131.0,77.7277,77.7564,77.6893,77.7564,5131.0
2024-01-04 11:25:00,81.1,81.23,81.06,81.15,8949.0,77.7564,77.8811,77.7181,77.8044,8949.0
2024-01-04 11:30:00,81.15,81.18,81.06,81.18,9382.0,77.8044,77.8331,77.7181,77.8331,9382.0
2024-01-04 11:35:00,81.16,81.25,81.15,81.23,5238.0,77.814,77.9002,77.8044,77.8811,5238.0
2024-01-04 11:40:00,81.23,81.28,81.19,81.21,3460.0,77.8811,77.929,77.8427,77.8619,3460.0
2024-01-04 11:45:00,81.21,81.21,81.1,81.13,6932.0,77.8619,77.8619,77.7564,77.7852,6932.0
2024-01-04 11:50:00,81.12,81.12,81.03,81.09,5059.0,77.7756,77.7756,77.6893,77.7468,5059.0
2024-01-04 11:55:00,81.1,81.15,81.07,81.14,5287.0,77.7564,77.8044,77.7277,77.7948,5287.0
2024-01-04 12:00:00,81.14,81.17,81.05,81.06,9567.0,77.7948,77.8235,77.7085,77.7181,9567.0
2024-01-04 12:05:00,81.05,81.07,81.0,81.04,5531.0,77.7085,77.7277,77.6605,77.6989,5531.0
2024-01-04 12:10:00,81.06,81.25,81.05,81.22,4947.0,77.7181,77.9002,77.7085,77.8715,4947.0
2024-01-04 12:15:00,81.23,81.23,81.09,81.12,4700.0,77.8811,77.8811,77.7468,77.7756,4700.0
2024-01-04 12:20:00,81.11,81.23,81.11,81.2,5216.0,77.766,77.8811,77.766,77.8523,5216.0
2024-01-04 12:25:00,81.2,81.29,81.2,81.26,5528.0,77.8523,77.9386,77.8523,77.9098,5528.0
2024-01-04 12:30:00,81.25,81.26,81.18,81.21,5917.0,77.9002,77.9098,77.8331,77.8619,5917.0
2024-01-04 12:35:00,81.2,81.27,81.16,81.27,4875.0,77.8523,77.9194,77.814,77.9194,4875.0
2024-01-04 12:40:00,81.25,81.25,81.13,81.14,7291.0,77.9002,77.9002,77.7852,77.7948,7291.0
2024-01-04 12:45:00,81.13,81.14,81.05,81.09,6514.0,77.7852,77.7948,77.7085,77.7468,6514.0
2024-01-04 12:50:00,81.09,81.19,81.08,81.19,4766.0,77.7468,77.8427,77.7373,77.8427,4766.0
2024-01-04 12:55:00,81.18,81.2,81.1,81.1,4767.0,77.8331,77.8523,77.7564,77.7564,4767.0
2024-01-04 13:00:00,81.09,81.18,81.08,81.17,5958.0,77.7468,77.8331,77.7373,77.8235,5958.0
2024-01-04 13:05:00,81.18,81.21,81.15,81.16,8850.0,77.8331,77.8619,77.8044,77.814,8850.0
2024-01-04 13:10:00,81.15,81.2,81.13,81.2,3136.0,77.8044,77.8523,77.7852,77.8523,3136.0
2024-01-04 13:15:00,81.18,81.23,81.14,81.19,5120.0,77.8331,77.8811,77.7948,77.8427,5120.0
2024-01-04 13:20:00,81.19,81.22,81.17,81.21,4055.0,77.8427,77.8715,77.8235,77.8619,4055.0
2024-01-04 13:25:00,81.22,81.24,81.16,81.18,6316.0,77.8715,77.8907,77.814,77.8331,6316.0
2024-01-04 13:30:00,81.19,81.35,81.19,81.3,12011.0,77.8427,77.9961,77.8427,77.9482,12011.0
2024-01-04 13:35:00,81.29,81.35,81.26,81.27,4267.0,77.9386,77.9961,77.9098,77.9194,4267.0
2024-01-04 13:40:00,81.28,81.35,81.27,81.34,7036.0,77.929,77.9961,77.9194,77.9865,7036.0
2024-01-04 13:45:00,81.33,81.36,81.32,81.34,4343.0,77.9769,78.0057,77.9674,77.9865,4343.0
2024-01-04 13:50:00,81.35,81.37,81.17,81.17,6591.0,77.9961,78.0153,77.8235,77.8235,6591.0
2024-01-04 13:55:00,81.15,81.15,81.01,81.03,5757.0,77.8044,77.8044,77.6701,77.6893,5757.0
2024-01-04 14:00:00,81.01,81.05,80.96,80.96,6428.0,77.6701,77.7085,77.6222,77.6222,6428.0
2024-01-04 14:05:00,80.96,81.03,80.95,80.97,7188.0,77.6222,77.6893,77.6126,77.6318,7188.0
2024-01-04 14:10:00,80.97,81.0,80.91,80.99,6625.0,77.6318,77.6605,77.5743,77.651,6625.0
2024-01-04 14:15:00,81.0,81.02,80.92,80.92,14960.0,77.6605,77.6797,77.5838,77.5838,14960.0
2024-01-04 14:20:00,80.91,80.93,80.84,80.85,5738.0,77.5743,77.5934,77.5071,77.5167,5738.0
2024-01-04 14:25:00,80.84,80.92,80.82,80.85,4998.0,77.5071,77.5838,77.488,77.5167,4998.0
2024-01-04 14:30:00,80.83,80.9,80.8,80.89,5902.0,77.4976,77.5647,77.4688,77.5551,5902.0
2024-01-04 14:35:00,80.87,80.87,80.81,80.82,5751.0,77.5359,77.5359,77.4784,77.488,5751.0
2024-01-04 14:40:00,80.83,80.84,80.75,80.78,6079.0,77.4976,77.5071,77.4209,77.4496,6079.0
2024-01-04 14:45:00,80.76,80.87,80.69,80.87,8397.0,77.4304,77.5359,77.3633,77.5359,8397.0
2024-01-04 14:50:00,80.89,81.0,80.89,80.93,6443.0,77.5551,77.6605,77.5551,77.5934,6443.0
2024-01-04 14:55:00,80.92,80.97,80.9,80.95,5690.0,77.5838,77.6318,77.5647,77.6126,5690.0
2024-01-04 15:00:00,81.0,81.13,80.98,81.11,9178.0,77.6605,77.7852,77.6414,77.766,9178.0
2024-01-04 15:05:00,81.13,81.25,81.11,81.23,6562.0,77.7852,77.9002,77.766,77.8811,6562.0
2024-01-04 15:10:00,81.23,81.24,81.14,81.21,6440.0,77.8811,77.8907,77.7948,77.8619,6440.0
2024-01-04 15:15:00,81.21,81.21,81.0,81.05,13539.0,77.8619,77.8619,77.6605,77.7085,13539.0
2024-01-04 15:20:00,81.04,81.1,81.02,81.09,11137.0,77.6989,77.7564,77.6797,77.7468,11137.0
2024-01-04 15:25:00,81.09,81.17,81.09,81.17,11232.0,77.7468,77.8235,77.7468,77.8235,11232.0
2024-01-04 15:30:00,81.16,81.17,81.08,81.1,12229.0,77.814,77.8235,77.7373,77.7564,12229.0
2024-01-04 15:35:00,81.1,81.11,81.0,81.06,12384.0,77.7564,77.766,77.6605,77.7181,12384.0
2024-01-04 15:40:00,81.06,81.08,80.96,80.99,9402.0,77.7181,77.7373,77.6222,77.651,9402.0
2024-01-04 15:45:00,80.99,80.99,80.76,80.76,12633.0,77.651,77.651,77.4304,77.4304,12633.0
2024-01-04 15:50:00,80.77,80.82,80.63,80.69,27315.0,77.44,77.488,77.3058,77.3633,27315.0
2024-01-04 15:55:00,80.68,80.84,80.68,80.78,79662.0,77.3537,77.5071,77.3537,77.4496,79662.0
2024-01-05 09:30:00,81.13,81.82,80.74,81.78,20993.0,77.7852,78.4467,77.4113,78.4084,20993.0
2024-01-05 09:35:00,81.81,81.81,81.27,81.27,6694.0,78.4372,78.4372,77.9194,77.9194,6694.0
2024-01-05 09:40:00,81.22,81.22,81.02,81.06,3511.0,77.8715,77.8715,77.6797,77.7181,3511.0
2024-01-05 09:45:00,80.98,81.4,80.97,81.34,6235.0,77.6414,78.0441,77.6318,77.9865,6235.0
2024-01-05 09:50:00,81.34,81.39,81.1,81.13,5924.0,77.9865,78.0345,77.7564,77.7852,5924.0
2024-01-05 09:55:00,81.11,81.11,80.85,80.89,6393.0,77.766,77.766,77.5167,77.5551,6393.0
2024-01-05 10:00:00,80.91,81.3,80.89,81.28,10958.0,77.5743,77.9482,77.5551,77.929,10958.0
2024-01-05 10:05:00,81.32,81.51,81.29,81.41,8390.0,77.9674,78.1495,77.9386,78.0536,8390.0
2024-01-05 10:10:00,81.46,81.46,81.3,81.34,7092.0,78.1016,78.1016,77.9482,77.9865,7092.0
2024-01-05 10:15:00,81.33,81.34,81.08,81.08,5716.0,77.9769,77.9865,77.7373,77.7373,5716.0
2024-01-05 10:20:00,81.08,81.24,80.96,81.18,7516.0,77.7373,77.8907,77.6222,77.8331,7516.0
2024-01-05 10:25:00,81.2,81.23,81.11,81.12,4921.0,77.8523,77.8811,77.766,77.7756,4921.0
2024-01-05 10:30:00,81.19,81.19,80.99,81.02,3599.0,77.8427,77.8427,77.651,77.6797,3599.0
2024-01-05 10:35:00,81.02,81.25,81.02,81.25,25400.0,77.6797,77.9002,77.6797,77.9002,25400.0
2024-01-05 10:40:00,81.25,81.25,81.08,81.17,3923.0,77.9002,77.9002,77.7373,77.8235,3923.0
2024-01-05 10:45:00,81.16,81.16,80.86,80.87,4354.0,77.814,77.814,77.5263,77.5359,4354.0
2024-01-05 10:50:00,80.84,80.91,80.8,80.91,2100.0,77.5071,77.5743,77.4688,77.5743,2100.0
2024-01-05 10:55:00,80.91,81.07,80.91,81.02,8103.0,77.5743,77.7277,77.5743,77.6797,8103.0
2024-01-05 11:00:00,81.03,81.07,80.96,80.98,4500.0,77.6893,77.7277,77.6222,77.6414,4500.0
2024-01-05 11:05:00,80.96,80.96,80.83,80.88,5631.0,77.6222,77.6222,77.4976,77.5455,5631.0
2024-01-05 11:10:00,80.88,80.9,80.8,80.86,8087.0,77.5455,77.5647,77.4688,77.5263,8087.0
2024-01-05 11:15:00,80.86,80.95,80.77,80.81,5743.0,77.5263,77.6126,77.44,77.4784,5743.0
2024-01-05 11:20:00,80.75,80.85,80.73,80.84,5389.0,77.4209,77.5167,77.4017,77.5071,5389.0
2024-01-05 11:25:00,80.85,80.89,80.8,80.8,1000.0,77.5167,77.5551,77.4688,77.4688,1000.0
2024-01-05 11:30:00,80.83,80.87,80.8,80.82,1346.0,77.4976,77.5359,77.4688,77.488,1346.0
2024-01-05 11:35:00,80.81,80.81,80.69,80.72,3548.0,77.4784,77.4784,77.3633,77.3921,3548.0
2024-01-05 11:40:00,80.72,80.72,80.58,80.59,4312.0,77.3921,77.3921,77.2579,77.2675,4312.0
2024-01-05 11:45:00,80.57,80.71,80.56,80.7,5835.0,77.2483,77.3825,77.2387,77.3729,5835.0
2024-01-05 11:50:00,80.73,80.87,80.73,80.84,4161.0,77.4017,77.5359,77.4017,77.5071,4161.0
2024-01-05 11:55:00,80.81,80.82,80.74,80.75,2525.0,77.4784,77.488,77.4113,77.4209,2525.0
2024-01-05 12:00:00,80.77,80.78,80.7,80.74,1600.0,77.44,77.4496,77.3729,77.4113,1600.0
2024-01-05 12:05:00,80.76,80.76,80.53,80.56,4072.0,77.4304,77.4304,77.2099,77.2387,4072.0
2024-01-05 12:10:00,80.54,80.64,80.45,80.62,14623.0,77.2195,77.3154,77.1332,77.2962,14623.0
2024-01-05 12:15:00,80.62,80.63,80.43,80.43,15546.0,77.2962,77.3058,77.114,77.114,15546.0
2024-01-05 12:20:00,80.4,80.51,80.35,80.39,7521.0,77.0853,77.1908,77.0373,77.0757,7521.0
2024-01-05 12:25:00,80.41,80.44,80.33,80.33,6209.0,77.0949,77.1236,77.0182,77.0182,6209.0
2024-01-05 12:30:00,80.34,80.38,80.31,80.34,4096.0,77.0278,77.0661,76.999,77.0278,4096.0
2024-01-05 12:35:00,80.33,80.5,80.32,80.44,3100.0,77.0182,77.1812,77.0086,77.1236,3100.0
2024-01-05 12:40:00,80.44,80.54,80.44,80.48,2316.0,77.1236,77.2195,77.1236,77.162,2316.0
2024-01-05 12:45:00,80.47,80.5,80.42,80.46,2364.0,77.1524,77.1812,77.1045,77.1428,2364.0
2024-01-05 12:50:00,80.44,80.53,80.44,80.53,2504.0,77.1236,77.2099,77.1236,77.2099,2504.0
2024-01-05 12:55:00,80.51,80.52,80.47,80.47,3006.0,77.1908,77.2003,77.1524,77.1524,3006.0
2024-01-05 13:00:00,80.46,80.49,80.36,80.41,4988.0,77.1428,77.1716,77.0469,77.0949,4988.0
2024-01-05 13:05:00,80.38,80.5,80.38,80.46,2515.0,77.0661,77.1812,77.0661,77.1428,2515.0
2024-01-05 13:10:00,80.5,80.5,80.4,80.41,2020.0,77.1812,77.1812,77.0853,77.0949,2020.0
2024-01-05 13:15:00,80.42,80.43,80.3,80.33,2919.0,77.1045,77.114,76.9894,77.0182,2919.0
2024-01-05 13:20:00,80.31,80.37,80.26,80.26,6233.0,76.999,77.0565,76.9511,76.9511,6233.0
2024-01-05 13:25:00,80.29,80.43,80.29,80.43,1768.0,76.9798,77.114,76.9798,77.114,1768.0
2024-01-05 13:30:00,80.52,80.58,80.52,80.54,2640.0,77.2003,77.2579,77.2003,77.2195,2640.0
2024-01-05 13:35:00,80.64,80.78,80.62,80.77,10176.0,77.3154,77.4496,77.2962,77.44,10176.0
2024-01-05 13:40:00,80.77,80.77,80.71,80.71,4400.0,77.44,77.44,77.3825,77.3825,4400.0
2024-01-05 13:45:00,80.71,80.75,80.7,80.7,3750.0,77.3825,77.4209,77.3729,77.3729,3750.0
2024-01-05 13:50:00,80.72,80.76,80.7,80.7,4236.0,77.3921,77.4304,77.3729,77.3729,4236.0
2024-01-05 13:55:00,80.7,80.7,80.57,80.57,3506.0,77.3729,77.3729,77.2483,77.2483,3506.0
2024-01-05 14:00:00,80.61,80.65,80.61,80.63,2555.0,77.2866,77.325,77.2866,77.3058,2555.0
2024-01-05 14:05:00,80.6,80.7,80.6,80.65,4620.0,77.277,77.3729,77.277,77.325,4620.0
2024-01-05 14:10:00,80.67,80.69,80.49,80.54,3174.0,77.3442,77.3633,77.1716,77.2195,3174.0
2024-01-05 14:15:00,80.55,80.55,80.3,80.33,5235.0,77.2291,77.2291,76.9894,77.0182,5235.0
2024-01-05 14:20:00,80.35,80.39,80.29,80.31,2942.0,77.0373,77.0757,76.9798,76.999,2942.0
2024-01-05 14:25:00,80.35,80.36,80.31,80.35,4014.0,77.0373,77.0469,76.999,77.0373,4014.0
2024-01-05 14:30:00,80.36,80.41,80.34,80.36,3165.0,77.0469,77.0949,77.0278,77.0469,3165.0
2024-01-05 14:35:00,80.36,80.43,80.32,80.34,3500.0,77.0469,77.114,77.0086,77.0278,3500.0
2024-01-05 14:40:00,80.33,80.33,80.19,80.2,4097.0,77.0182,77.0182,76.8839,76.8935,4097.0
2024-01-05 14:45:00,80.22,80.26,80.2,80.26,3104.0,76.9127,76.9511,76.8935,76.9511,3104.0
2024-01-05 14:50:00,80.25,80.25,80.1,80.12,6798.0,76.9415,76.9415,76.7977,76.8168,6798.0
2024-01-05 14:55:00,80.11,80.14,80.06,80.11,3361.0,76.8072,76.836,76.7593,76.8072,3361.0
2024-01-05 15:00:00,80.09,80.17,80.03,80.09,6747.0,76.7881,76.8648,76.7305,76.7881,6747.0
2024-01-05 15:05:00,80.07,80.21,80.06,80.2,5106.0,76.7689,76.9031,76.7593,76.8935,5106.0
2024-01-05 15:10:00,80.19,80.2,80.11,80.11,7471.0,76.8839,76.8935,76.8072,76.8072,7471.0
2024-01-05 15:15:00,80.09,80.09,79.93,79.94,3221.0,76.7881,76.7881,76.6347,76.6443,3221.0
2024-01-05 15:20:00,79.94,79.96,79.89,79.91,9540.0,76.6443,76.6634,76.5963,76.6155,9540.0
2024-01-05 15:25:00,79.89,79.98,79.87,79.98,11702.0,76.5963,76.6826,76.5771,76.6826,11702.0
2024-01-05 15:30:00,79.95,79.96,79.81,79.89,11075.0,76.6538,76.6634,76.5196,76.5963,11075.0
2024-01-05 15:35:00,79.9,80.0,79.89,79.96,13313.0,76.6059,76.7018,76.5963,76.6634,13313.0
2024-01-05 15:40:00,79.95,79.98,79.91,79.98,16680.0,76.6538,76.6826,76.6155,76.6826,16680.0
2024-01-05 15:45:00,79.98,80.03,79.93,79.99,21203.0,76.6826,76.7305,76.6347,76.6922,21203.0
2024-01-05 15:50:00,80.01,80.25,80.01,80.22,48227.0,76.7114,76.9415,76.7114,76.9127,48227.0
2024-01-05 15:55:00,80.23,80.36,80.19,80.27,115620.0,76.9223,77.0469,76.8839,76.9606,115620.0
2024-01-08 09:30:00,80.07,80.63,80.07,80.48,12703.0,76.7689,77.3058,76.7689,77.162,12703.0
2024-01-08 09:35:00,80.5,80.58,80.47,80.56,1422.0,77.1812,77.2579,77.1524,77.2387,1422.0
2024-01-08 09:40:00,80.58,80.6,80.31,80.47,5507.0,77.2579,77.277,76.999,77.1524,5507.0
2024-01-08 09:45:00,80.47,80.66,80.47,80.54,3646.0,77.1524,77.3346,77.1524,77.2195,3646.0
2024-01-08 09:50:00,80.54,80.75,80.54,80.63,3655.0,77.2195,77.4209,77.2195,77.3058,3655.0
2024-01-08 09:55:00,80.59,80.84,80.59,80.81,5058.0,77.2675,77.5071,77.2675,77.4784,5058.0
2024-01-08 10:00:00,80.85,80.88,80.33,80.42,11904.0,77.5167,77.5455,77.0182,77.1045,11904.0
2024-01-08 10:05:00,80.44,80.58,80.42,80.58,7327.0,77.1236,77.2579,77.1045,77.2579,7327.0
2024-01-08 10:10:00,80.6,80.75,80.54,80.63,7855.0,77.277,77.4209,77.2195,77.3058,7855.0
2024-01-08 10:15:00,80.67,80.86,80.61,80.78,4497.0,77.3442,77.5263,77.2866,77.4496,4497.0
2024-01-08 10:20:00,80.76,80.77,80.61,80.7,11305.0,77.4304,77.44,77.2866,77.3729,11305.0
2024-01-08 10:25:00,80.72,80.79,80.61,80.61,4873.0,77.3921,77.4592,77.2866,77.2866,4873.0
2024-01-08 10:30:00,80.61,80.87,80.61,80.65,8281.0,77.2866,77.5359,77.2866,77.325,8281.0
2024-01-08 10:35:00,80.63,80.72,80.53,80.55,9447.0,77.3058,77.3921,77.2099,77.2291,9447.0
2024-01-08 10:40:00,80.54,80.83,80.54,80.8,14082.0,77.2195,77.4976,77.2195,77.4688,14082.0
2024-01-08 10:45:00,80.82,80.84,80.71,80.79,27081.0,77.488,77.5071,77.3825,77.4592,27081.0
2024-01-08 10:50:00,80.81,80.93,80.77,80.88,24579.0,77.4784,77.5934,77.44,77.5455,24579.0
2024-01-08 10:55:00,80.88,81.05,80.85,80.85,18017.0,77.5455,77.7085,77.5167,77.5167,18017.0
2024-01-08 11:00:00,80.88,80.92,80.66,80.7,12380.0,77.5455,77.5838,77.3346,77.3729,12380.0
2024-01-08 11:05:00,80.71,80.83,80.7,80.7,65138.0,77.3825,77.4976,77.3729,77.3729,65138.0
2024-01-08 11:10:00,80.67,80.72,80.58,80.66,9413.0,77.3442,77.3921,77.2579,77.3346,9413.0
2024-01-08 11:15:00,80.66,80.77,80.63,80.72,10413.0,77.3346,77.44,77.3058,77.3921,10413.0
2024-01-08 11:20:00,80.72,80.76,80.6,80.66,4445.0,77.3921,77.4304,77.277,77.3346,4445.0
2024-01-08 11:25:00,80.66,80.68,80.62,80.67,4488.0,77.3346,77.3537,77.2962,77.3442,4488.0
2024-01-08 11:30:00,80.68,80.71,80.62,80.68,8193.0,77.3537,77.3825,77.2962,77.3537,8193.0
2024-01-08 11:35:00,80.67,80.7,80.64,80.64,3819.0,77.3442,77.3729,77.3154,77.3154,3819.0
2024-01-08 11:40:00,80.65,80.68,80.61,80.63,3000.0,77.325,77.3537,77.2866,77.3058,3000.0
2024-01-08 11:45:00,80.64,80.7,80.61,80.7,5228.0,77.3154,77.3729,77.2866,77.3729,5228.0
2024-01-08 11:50:00,80.69,80.84,80.68,80.84,4883.0,77.3633,77.5071,77.3537,77.5071,4883.0
2024-01-08 11:55:00,80.85,80.89,80.79,80.89,28456.0,77.5167,77.5551,77.4592,77.5551,28456.0
2024-01-08 12:00:00,80.9,81.28,80.89,81.28,31204.0,77.5647,77.929,77.5551,77.929,31204.0
2024-01-08 12:05:00,81.27,81.32,81.22,81.26,12173.0,77.9194,77.9674,77.8715,77.9098,12173.0
2024-01-08 12:10:00,81.29,81.36,81.27,81.27,6451.0,77.9386,78.0057,77.9194,77.9194,6451.0
2024-01-08 12:15:00,81.24,81.24,81.15,81.17,4335.0,77.8907,77.8907,77.8044,77.8235,4335.0
2024-01-08 12:20:00,81.17,81.17,81.08,81.11,6446.0,77.8235,77.8235,77.7373,77.766,6446.0
2024-01-08 12:25:00,81.09,81.16,81.01,81.03,18378.0,77.7468,77.814,77.6701,77.6893,18378.0
2024-01-08 12:30:00,81.04,81.17,81.0,81.15,85121.0,77.6989,77.8235,77.6605,77.8044,85121.0
2024-01-08 12:35:00,81.15,81.31,81.14,81.29,7928.0,77.8044,77.9578,77.7948,77.9386,7928.0
2024-01-08 12:40:00,81.27,81.27,81.06,81.08,7052.0,77.9194,77.9194,77.7181,77.7373,7052.0
2024-01-08 12:45:00,81.06,81.13,81.04,81.1,16679.0,77.7181,77.7852,77.6989,77.7564,16679.0
2024-01-08 12:50:00,81.09,81.21,81.07,81.17,18501.0,77.7468,77.8619,77.7277,77.8235,18501.0
2024-01-08 12:55:00,81.17,81.19,81.09,81.19,4960.0,77.8235,77.8427,77.7468,77.8427,4960.0
2024-01-08 13:00:00,81.19,81.19,81.09,81.11,6932.0,77.8427,77.8427,77.7468,77.766,6932.0
2024-01-08 13:05:00,81.11,81.17,81.09,81.13,5685.0,77.766,77.8235,77.7468,77.7852,5685.0
2024-01-08 13:10:00,81.1,81.15,81.06,81.12,7026.0,77.7564,77.8044,77.7181,77.7756,7026.0
2024-01-08 13:15:00,81.12,81.19,81.12,81.15,5259.0,77.7756,77.8427,77.7756,77.8044,5259.0
2024-01-08 13:20:00,81.17,81.2,81.05,81.05,9040.0,77.8235,77.8523,77.7085,77.7085,9040.0
2024-01-08 13:25:00,81.06,81.06,80.96,80.98,5235.0,77.7181,77.7181,77.6222,77.6414,5235.0
2024-01-08 13:30:00,80.97,81.03,80.96,80.97,5501.0,77.6318,77.6893,77.6222,77.6318,5501.0
2024-01-08 13:35:00,80.98,80.98,80.85,80.94,16191.0,77.6414,77.6414,77.5167,77.603,16191.0
2024-01-08 13:40:00,80.95,81.02,80.92,81.02,4505.0,77.6126,77.6797,77.5838,77.6797,4505.0
2024-01-08 13:45:00,81.04,81.04,80.92,81.02,12773.0,77.6989,77.6989,77.5838,77.6797,12773.0
2024-01-08 13:50:00,81.03,81.04,80.98,81.01,2511.0,77.6893,77.6989,77.6414,77.6701,2511.0
2024-01-08 13:55:00,81.0,81.0,80.91,80.99,12306.0,77.6605,77.6605,77.5743,77.651,12306.0
2024-01-08 14:00:00,81.01,81.07,80.98,81.02,11012.0,77.6701,77.7277,77.6414,77.6797,11012.0
2024-01-08 14:05:00,81.04,81.19,81.02,81.17,40636.0,77.6989,77.8427,77.6797,77.8235,40636.0
2024-01-08 14:10:00,81.18,81.24,81.13,81.17,13004.0,77.8331,77.8907,77.7852,77.8235,13004.0
2024-01-08 14:15:00,81.17,81.19,81.08,81.13,7074.0,77.8235,77.8427,77.7373,77.7852,7074.0
2024-01-08 14:20:00,81.13,81.14,81.07,81.07,4163.0,77.7852,77.7948,77.7277,77.7277,4163.0
2024-01-08 14:25:00,81.08,81.21,81.08,81.2,4686.0,77.7373,77.8619,77.7373,77.8523,4686.0
2024-01-08 14:30:00,81.23,81.28,81.22,81.25,15809.0,77.8811,77.929,77.8715,77.9002,15809.0
2024-01-08 14:35:00,81.26,81.26,81.16,81.2,12095.0,77.9098,77.9098,77.814,77.8523,12095.0
2024-01-08 14:40:00,81.21,81.26,81.18,81.21,12026.0,77.8619,77.9098,77.8331,77.8619,12026.0
2024-01-08 14:45:00,81.23,81.31,81.01,81.09,108938.0,77.8811,77.9578,77.6701,77.7468,108938.0
2024-01-08 14:50:00,81.1,81.22,81.1,81.19,12020.0,77.7564,77.8715,77.7564,77.8427,12020.0
2024-01-08 14:55:00,81.2,81.25,81.04,81.17,41241.0,77.8523,77.9002,77.6989,77.8235,41241.0
2024-01-08 15:00:00,81.2,81.27,81.06,81.13,37825.0,77.8523,77.9194,77.7181,77.7852,37825.0
2024-01-08 15:05:00,81.18,81.23,81.12,81.13,7907.0,77.8331,77.8811,77.7756,77.7852,7907.0
2024-01-08 15:10:00,81.12,81.14,80.96,80.98,9948.0,77.7756,77.7948,77.6222,77.6414,9948.0
2024-01-08 15:15:00,80.98,81.21,80.94,81.21,31210.0,77.6414,77.8619,77.603,77.8619,31210.0
2024-01-08 15:20:00,81.21,81.21,81.03,81.04,15719.0,77.8619,77.8619,77.6893,77.6989,15719.0
2024-01-08 15:25:00,81.03,81.03,80.94,80.98,10693.0,77.6893,77.6893,77.603,77.6414,10693.0
2024-01-08 15:30:00,81.0,81.04,80.95,81.0,13166.0,77.6605,77.6989,77.6126,77.6605,13166.0
2024-01-08 15:35:00,81.0,81.04,80.96,80.98,14389.0,77.6605,77.6989,77.6222,77.6414,14389.0
2024-01-08 15:40:00,80.99,81.0,80.84,80.84,47694.0,77.651,77.6605,77.5071,77.5071,47694.0
2024-01-08 15:45:00,80.84,80.91,80.75,80.75,21064.0,77.5071,77.5743,77.4209,77.4209,21064.0
2024-01-08 15:50:00,80.74,80.94,80.69,80.83,129144.0,77.4113,77.603,77.3633,77.4976,129144.0
2024-01-08 15:55:00,80.82,81.04,80.79,81.0,87296.0,77.488,77.6989,77.4592,77.6605,87296.0
2024-01-09 09:30:00,79.95,80.04,79.62,79.95,22262.0,76.6538,76.7401,76.3374,76.6538,22262.0
2024-01-09 09:35:00,79.95,79.96,79.64,79.85,4840.0,76.6538,76.6634,76.3566,76.558,4840.0
2024-01-09 09:40:00,79.92,79.98,79.57,79.75,3655.0,76.6251,76.6826,76.2895,76.4621,3655.0
2024-01-09 09:45:00,79.78,79.78,79.64,79.65,9488.0,76.4908,76.4908,76.3566,76.3662,9488.0
2024-01-09 09:50:00,79.67,79.73,79.65,79.67,5827.0,76.3854,76.4429,76.3662,76.3854,5827.0
2024-01-09 09:55:00,79.66,79.98,79.66,79.98,4903.0,76.3758,76.6826,76.3758,76.6826,4903.0
2024-01-09 10:00:00,79.92,79.93,79.68,79.68,3893.0,76.6251,76.6347,76.395,76.395,3893.0
2024-01-09 10:05:00,79.64,79.8,79.58,79.78,5522.0,76.3566,76.51,76.2991,76.4908,5522.0
2024-01-09 10:10:00,79.78,79.82,79.68,79.75,4397.0,76.4908,76.5292,76.395,76.4621,4397.0
2024-01-09 10:15:00,79.79,79.81,79.68,79.8,6188.0,76.5004,76.5196,76.395,76.51,6188.0
2024-01-09 10:20:00,79.79,79.82,79.75,79.81,2318.0,76.5004,76.5292,76.4621,76.5196,2318.0
2024-01-09 10:25:00,79.8,79.8,79.56,79.67,7559.0,76.51,76.51,76.2799,76.3854,7559.0
2024-01-09 10:30:00,79.68,79.87,79.64,79.86,6500.0,76.395,76.5771,76.3566,76.5675,6500.0
2024-01-09 10:35:00,79.88,79.91,79.76,79.77,11689.0,76.5867,76.6155,76.4717,76.4813,11689.0
2024-01-09 10:40:00,79.75,79.77,79.66,79.7,13546.0,76.4621,76.4813,76.3758,76.4141,13546.0
2024-01-09 10:45:00,79.71,79.75,79.68,79.75,13909.0,76.4237,76.4621,76.395,76.4621,13909.0
2024-01-09 10:50:00,79.72,79.72,79.49,79.51,9041.0,76.4333,76.4333,76.2128,76.232,9041.0
2024-01-09 10:55:00,79.54,79.64,79.51,79.52,10779.0,76.2607,76.3566,76.232,76.2416,10779.0
2024-01-09 11:00:00,79.51,79.65,79.51,79.63,4563.0,76.232,76.3662,76.232,76.347,4563.0
2024-01-09 11:05:00,79.61,79.61,79.46,79.47,4622.0,76.3279,76.3279,76.184,76.1936,4622.0
2024-01-09 11:10:00,79.46,79.49,79.4,79.48,5145.0,76.184,76.2128,76.1265,76.2032,5145.0
2024-01-09 11:15:00,79.46,79.64,79.46,79.6,3388.0,76.184,76.3566,76.184,76.3183,3388.0
2024-01-09 11:20:00,79.59,79.67,79.58,79.64,3287.0,76.3087,76.3854,76.2991,76.3566,3287.0
2024-01-09 11:25:00,79.62,79.64,79.59,79.6,3640.0,76.3374,76.3566,76.3087,76.3183,3640.0
2024-01-09 11:30:00,79.63,79.65,79.58,79.6,4462.0,76.347,76.3662,76.2991,76.3183,4462.0
2024-01-09 11:35:00,79.6,79.6,79.5,79.51,4817.0,76.3183,76.3183,76.2224,76.232,4817.0
2024-01-09 11:40:00,79.48,79.51,79.41,79.5,7561.0,76.2032,76.232,76.1361,76.2224,7561.0
2024-01-09 11:45:00,79.5,79.62,79.5,79.56,4573.0,76.2224,76.3374,76.2224,76.2799,4573.0
2024-01-09 11:50:00,79.57,79.79,79.55,79.79,5387.0,76.2895,76.5004,76.2703,76.5004,5387.0
2024-01-09 11:55:00,79.8,79.98,79.8,79.91,6267.0,76.51,76.6826,76.51,76.6155,6267.0
2024-01-09 12:00:00,79.92,79.93,79.82,79.87,4341.0,76.6251,76.6347,76.5292,76.5771,4341.0
2024-01-09 12:05:00,79.87,79.9,79.8,79.82,4088.0,76.5771,76.6059,76.51,76.5292,4088.0
2024-01-09 12:10:00,79.82,79.85,79.68,79.8,5150.0,76.5292,76.558,76.395,76.51,5150.0
2024-01-09 12:15:00,79.81,79.85,79.76,79.8,5601.0,76.5196,76.558,76.4717,76.51,5601.0
2024-01-09 12:20:00,79.81,79.91,79.81,79.89,5832.0,76.5196,76.6155,76.5196,76.5963,5832.0
2024-01-09 12:25:00,79.87,79.92,79.87,79.91,2932.0,76.5771,76.6251,76.5771,76.6155,2932.0
2024-01-09 12:30:00,79.92,79.92,79.84,79.84,2763.0,76.6251,76.6251,76.5484,76.5484,2763.0
2024-01-09 12:35:00,79.84,79.88,79.83,79.86,5690.0,76.5484,76.5867,76.5388,76.5675,5690.0
2024-01-09 12:40:00,79.87,79.93,79.87,79.9,3938.0,76.5771,76.6347,76.5771,76.6059,3938.0
2024-01-09 12:45:00,79.9,79.9,79.86,79.89,2469.0,76.6059,76.6059,76.5675,76.5963,2469.0
2024-01-09 12:50:00,79.9,80.04,79.88,80.02,9827.0,76.6059,76.7401,76.5867,76.721,9827.0
2024-01-09 12:55:00,80.03,80.05,79.99,80.05,3591.0,76.7305,76.7497,76.6922,76.7497,3591.0
2024-01-09 13:00:00,80.06,80.2,80.06,80.15,6808.0,76.7593,76.8935,76.7593,76.8456,6808.0
2024-01-09 13:05:00,80.18,80.18,80.01,80.03,4468.0,76.8744,76.8744,76.7114,76.7305,4468.0
2024-01-09 13:10:00,80.02,80.1,80.01,80.08,1800.0,76.721,76.7977,76.7114,76.7785,1800.0
2024-01-09 13:15:00,80.07,80.07,80.03,80.06,2623.0,76.7689,76.7689,76.7305,76.7593,2623.0
2024-01-09 13:20:00,80.04,80.05,79.84,79.84,6448.0,76.7401,76.7497,76.5484,76.5484,6448.0
2024-01-09 13:25:00,79.82,79.84,79.79,79.79,2372.0,76.5292,76.5484,76.5004,76.5004,2372.0
2024-01-09 13:30:00,79.78,79.78,79.68,79.7,4682.0,76.4908,76.4908,76.395,76.4141,4682.0
2024-01-09 13:35:00,79.69,79.78,79.68,79.76,6438.0,76.4046,76.4908,76.395,76.4717,6438.0
2024-01-09 13:40:00,79.75,79.77,79.74,79.77,2347.0,76.4621,76.4813,76.4525,76.4813,2347.0
2024-01-09 13:45:00,79.78,79.96,79.78,79.96,5420.0,76.4908,76.6634,76.4908,76.6634,5420.0
2024-01-09 13:50:00,79.98,80.12,79.98,80.1,4588.0,76.6826,76.8168,76.6826,76.7977,4588.0
2024-01-09 13:55:00,80.1,80.1,80.0,80.07,4362.0,76.7977,76.7977,76.7018,76.7689,4362.0
2024-01-09 14:00:00,80.06,80.13,80.06,80.08,5781.0,76.7593,76.8264,76.7593,76.7785,5781.0
2024-01-09 14:05:00,80.08,80.08,80.02,80.07,4786.0,76.7785,76.7785,76.721,76.7689,4786.0
2024-01-09 14:10:00,80.06,80.06,79.88,79.88,3598.0,76.7593,76.7593,76.5867,76.5867,3598.0
2024-01-09 14:15:00,79.85,79.93,79.84,79.86,5337.0,76.558,76.6347,76.5484,76.5675,5337.0
2024-01-09 14:20:00,79.85,79.97,79.83,79.91,6744.0,76.558,76.673,76.5388,76.6155,6744.0
2024-01-09 14:25:00,79.9,79.94,79.85,79.94,3425.0,76.6059,76.6443,76.558,76.6443,3425.0
2024-01-09 14:30:00,79.96,79.96,79.92,79.96,4455.0,76.6634,76.6634,76.6251,76.6634,4455.0
2024-01-09 14:35:00,79.97,80.0,79.9,79.94,2724.0,76.673,76.7018,76.6059,76.6443,2724.0
2024-01-09 14:40:00,79.97,79.98,79.9,79.95,7285.0,76.673,76.6826,76.6059,76.6538,7285.0
2024-01-09 14:45:00,79.94,80.0,79.93,80.0,5435.0,76.6443,76.7018,76.6347,76.7018,5435.0
2024-01-09 14:50:00,80.0,80.05,79.97,80.05,4194.0,76.7018,76.7497,76.673,76.7497,4194.0
2024-01-09 14:55:00,80.05,80.11,80.0,80.11,6514.0,76.7497,76.8072,76.7018,76.8072,6514.0
2024-01-09 15:00:00,80.12,80.21,80.12,80.21,5087.0,76.8168,76.9031,76.8168,76.9031,5087.0
2024-01-09 15:05:00,80.22,80.24,80.07,80.13,5960.0,76.9127,76.9319,76.7689,76.8264,5960.0
2024-01-09 15:10:00,80.14,80.18,80.07,80.12,5600.0,76.836,76.8744,76.7689,76.8168,5600.0
2024-01-09 15:15:00,80.12,80.19,80.11,80.19,4360.0,76.8168,76.8839,76.8072,76.8839,4360.0
2024-01-09 15:20:00,80.17,80.26,80.15,80.17,8220.0,76.8648,76.9511,76.8456,76.8648,8220.0
2024-01-09 15:25:00,80.19,80.21,80.14,80.18,5442.0,76.8839,76.9031,76.836,76.8744,5442.0
2024-01-09 15:30:00,80.16,80.17,80.04,80.1,8350.0,76.8552,76.8648,76.7401,76.7977,8350.0
2024-01-09 15:35:00,80.09,80.18,80.07,80.18,11093.0,76.7881,76.8744,76.7689,76.8744,11093.0
2024-01-09 15:40:00,80.19,80.19,79.96,80.06,13136.0,76.8839,76.8839,76.6634,76.7593,13136.0
2024-01-09 15:45:00,80.06,80.06,79.96,79.99,31765.0,76.7593,76.7593,76.6634,76.6922,31765.0
2024-01-09 15:50:00,80.01,80.13,79.97,80.12,38988.0,76.7114,76.8264,76.673,76.8168,38988.0
2024-01-09 15:55:00,80.11,80.18,80.06,80.11,91104.0,76.8072,76.8744,76.7593,76.8072,91104.0
2024-01-10 09:30:00,79.98,80.14,79.88,80.08,27190.0,76.6826,76.836,76.5867,76.7785,27190.0
2024-01-10 09:35:00,80.08,80.09,79.85,79.89,22444.0,76.7785,76.7881,76.558,76.5963,22444.0
2024-01-10 09:40:00,79.88,79.91,79.72,79.77,37080.0,76.5867,76.6155,76.4333,76.4813,37080.0
2024-01-10 09:45:00,79.86,80.16,79.86,80.16,7594.0,76.5675,76.8552,76.5675,76.8552,7594.0
2024-01-10 09:50:00,80.16,80.61,80.11,80.53,20044.0,76.8552,77.2866,76.8072,77.2099,20044.0
2024-01-10 09:55:00,80.51,80.7,80.46,80.7,9134.0,77.1908,77.3729,77.1428,77.3729,9134.0
2024-01-10 10:00:00,80.7,80.75,80.62,80.71,19340.0,77.3729,77.4209,77.2962,77.3825,19340.0
2024-01-10 10:05:00,80.69,80.78,80.64,80.78,9387.0,77.3633,77.4496,77.3154,77.4496,9387.0
2024-01-10 10:10:00,80.78,80.99,80.78,80.98,16649.0,77.4496,77.651,77.4496,77.6414,16649.0
2024-01-10 10:15:00,80.99,81.02,80.92,80.98,18388.0,77.651,77.6797,77.5838,77.6414,18388.0
2024-01-10 10:20:00,81.01,81.16,81.0,81.16,15634.0,77.6701,77.814,77.6605,77.814,15634.0
2024-01-10 10:25:00,81.14,81.42,81.13,81.31,20464.0,77.7948,78.0632,77.7852,77.9578,20464.0
2024-01-10 10:30:00,81.33,81.44,81.24,81.44,26523.0,77.9769,78.0824,77.8907,78.0824,26523.0
2024-01-10 10:35:00,81.45,81.61,81.42,81.6,14691.0,78.092,78.2454,78.0632,78.2358,14691.0
2024-01-10 10:40:00,81.6,81.82,81.59,81.81,21553.0,78.2358,78.4467,78.2262,78.4372,21553.0
2024-01-10 10:45:00,81.8,81.92,81.76,81.92,42039.0,78.4276,78.5426,78.3892,78.5426,42039.0
2024-01-10 10:50:00,81.91,81.95,81.81,81.86,53028.0,78.533,78.5714,78.4372,78.4851,53028.0
2024-01-10 10:55:00,81.83,81.96,81.81,81.81,13613.0,78.4563,78.581,78.4372,78.4372,13613.0
2024-01-10 11:00:00,81.84,81.94,81.78,81.92,8907.0,78.4659,78.5618,78.4084,78.5426,8907.0
2024-01-10 11:05:00,81.92,81.94,81.66,81.75,17965.0,78.5426,78.5618,78.2933,78.3796,17965.0
2024-01-10 11:10:00,81.74,81.74,81.54,81.55,14220.0,78.37,78.37,78.1783,78.1879,14220.0
2024-01-10 11:15:00,81.51,81.6,81.48,81.53,9874.0,78.1495,78.2358,78.1208,78.1687,9874.0
2024-01-10 11:20:00,81.53,81.71,81.53,81.69,9505.0,78.1687,78.3413,78.1687,78.3221,9505.0
2024-01-10 11:25:00,81.68,81.68,81.53,81.57,5213.0,78.3125,78.3125,78.1687,78.207,5213.0
2024-01-10 11:30:00,81.55,81.57,81.41,81.42,8155.0,78.1879,78.207,78.0536,78.0632,8155.0
2024-01-10 11:35:00,81.42,81.45,81.35,81.39,7951.0,78.0632,78.092,77.9961,78.0345,7951.0
2024-01-10 11:40:00,81.39,81.42,81.31,81.42,11164.0,78.0345,78.0632,77.9578,78.0632,11164.0
2024-01-10 11:45:00,81.43,81.46,81.38,81.39,7671.0,78.0728,78.1016,78.0249,78.0345,7671.0
2024-01-10 11:50:00,81.38,81.42,81.3,81.41,5989.0,78.0249,78.0632,77.9482,78.0536,5989.0
2024-01-10 11:55:00,81.44,81.51,81.42,81.46,8431.0,78.0824,78.1495,78.0632,78.1016,8431.0
2024-01-10 12:00:00,81.45,81.46,81.34,81.45,8318.0,78.092,78.1016,77.9865,78.092,8318.0
2024-01-10 12:05:00,81.45,81.59,81.42,81.56,5000.0,78.092,78.2262,78.0632,78.1975,5000.0
2024-01-10 12:10:00,81.59,81.61,81.53,81.55,6347.0,78.2262,78.2454,78.1687,78.1879,6347.0
2024-01-10 12:15:00,81.51,81.51,81.34,81.34,8178.0,78.1495,78.1495,77.9865,77.9865,8178.0
2024-01-10 12:20:00,81.32,81.43,81.32,81.43,4976.0,77.9674,78.0728,77.9674,78.0728,4976.0
2024-01-10 12:25:00,81.44,81.45,81.39,81.41,6130.0,78.0824,78.092,78.0345,78.0536,6130.0
2024-01-10 12:30:00,81.41,81.46,81.41,81.46,5087.0,78.0536,78.1016,78.0536,78.1016,5087.0
2024-01-10 12:35:00,81.47,81.6,81.46,81.59,5568.0,78.1112,78.2358,78.1016,78.2262,5568.0
2024-01-10 12:40:00,81.62,81.69,81.58,81.67,9184.0,78.255,78.3221,78.2166,78.3029,9184.0
2024-01-10 12:45:00,81.68,81.72,81.67,81.72,4101.0,78.3125,78.3509,78.3029,78.3509,4101.0
2024-01-10 12:50:00,81.72,81.78,81.72,81.76,5228.0,78.3509,78.4084,78.3509,78.3892,5228.0
2024-01-10 12:55:00,81.77,81.87,81.77,81.87,3880.0,78.3988,78.4947,78.3988,78.4947,3880.0
2024-01-10 13:00:00,81.87,81.91,81.76,81.88,11778.0,78.4947,78.533,78.3892,78.5043,11778.0
2024-01-10 13:05:00,81.85,81.89,81.74,81.74,6055.0,78.4755,78.5139,78.37,78.37,6055.0
2024-01-10 13:10:00,81.73,81.74,81.65,81.71,3296.0,78.3605,78.37,78.2838,78.3413,3296.0
2024-01-10 13:15:00,81.7,81.78,81.69,81.78,6123.0,78.3317,78.4084,78.3221,78.4084,6123.0
2024-01-10 13:20:00,81.78,81.79,81.71,81.79,5322.0,78.4084,78.418,78.3413,78.418,5322.0
2024-01-10 13:25:00,81.8,81.82,81.77,81.79,7172.0,78.4276,78.4467,78.3988,78.418,7172.0
2024-01-10 13:30:00,81.77,81.78,81.73,81.77,5064.0,78.3988,78.4084,78.3605,78.3988,5064.0
2024-01-10 13:35:00,81.76,81.88,81.7,81.88,9525.0,78.3892,78.5043,78.3317,78.5043,9525.0
2024-01-10 13:40:00,81.89,81.97,81.89,81.93,11648.0,78.5139,78.5906,78.5139,78.5522,11648.0
2024-01-10 13:45:00,81.89,81.93,81.87,81.92,6735.0,78.5139,78.5522,78.4947,78.5426,6735.0
2024-01-10 13:50:00,81.92,82.07,81.92,82.01,12062.0,78.5426,78.6864,78.5426,78.6289,12062.0
2024-01-10 13:55:00,82.01,82.08,82.0,82.08,8536.0,78.6289,78.696,78.6193,78.696,8536.0
2024-01-10 14:00:00,82.08,82.11,82.05,82.06,9422.0,78.696,78.7248,78.6673,78.6768,9422.0
2024-01-10 14:05:00,82.07,82.08,82.03,82.08,6622.0,78.6864,78.696,78.6481,78.696,6622.0
2024-01-10 14:10:00,82.08,82.33,82.07,82.27,28126.0,78.696,78.9357,78.6864,78.8782,28126.0
2024-01-10 14:15:00,82.28,82.38,82.27,82.35,7096.0,78.8878,78.9837,78.8782,78.9549,7096.0
2024-01-10 14:20:00,82.35,82.42,82.3,82.41,6188.0,78.9549,79.022,78.907,79.0124,6188.0
2024-01-10 14:25:00,82.41,82.52,82.41,82.47,18426.0,79.0124,79.1179,79.0124,79.0699,18426.0
2024-01-10 14:30:00,82.5,82.52,82.45,82.5,7211.0,79.0987,79.1179,79.0508,79.0987,7211.0
2024-01-10 14:35:00,82.5,82.52,82.47,82.51,13532.0,79.0987,79.1179,79.0699,79.1083,13532.0
2024-01-10 14:40:00,82.52,82.6,82.49,82.6,19045.0,79.1179,79.1946,79.0891,79.1946,19045.0
2024-01-10 14:45:00,82.6,82.62,82.49,82.51,13502.0,79.1946,79.2138,79.0891,79.1083,13502.0
2024-01-10 14:50:00,82.52,82.64,82.51,82.59,14649.0,79.1179,79.2329,79.1083,79.185,14649.0
2024-01-10 14:55:00,82.59,82.62,82.53,82.62,11693.0,79.185,79.2138,79.1275,79.2138,11693.0
2024-01-10 15:00:00,82.62,82.69,82.52,82.69,15802.0,79.2138,79.2809,79.1179,79.2809,15802.0
2024-01-10 15:05:00,82.7,82.75,82.66,82.68,11763.0,79.2905,79.3384,79.2521,79.2713,11763.0
2024-01-10 15:10:00,82.68,82.72,82.6,82.61,12574.0,79.2713,79.3096,79.1946,79.2042,12574.0
2024-01-10 15:15:00,82.62,82.66,82.56,82.59,9765.0,79.2138,79.2521,79.1562,79.185,9765.0
2024-01-10 15:20:00,82.61,82.63,82.4,82.45,15064.0,79.2042,79.2233,79.0028,79.0508,15064.0
2024-01-10 15:25:00,82.44,82.58,82.44,82.5,11946.0,79.0412,79.1754,79.0412,79.0987,11946.0
2024-01-10 15:30:00,82.51,82.62,82.43,82.6,22105.0,79.1083,79.2138,79.0316,79.1946,22105.0
2024-01-10 15:35:00,82.6,82.6,82.49,82.55,14746.0,79.1946,79.1946,79.0891,79.1466,14746.0
2024-01-10 15:40:00,82.54,82.54,82.38,82.44,15340.0,79.1371,79.1371,78.9837,79.0412,15340.0
2024-01-10 15:45:00,82.45,82.53,82.38,82.38,19809.0,79.0508,79.1275,78.9837,78.9837,19809.0
2024-01-10 15:50:00,82.36,82.53,82.21,82.52,59794.0,78.9645,79.1275,78.8207,79.1179,59794.0
2024-01-10 15:55:00,82.52,82.72,82.52,82.7,145933.0,79.1179,79.3096,79.1179,79.2905,145933.0
2024-01-11 09:30:00,81.47,81.74,80.27,80.27,96587.0,78.1112,78.37,76.9606,76.9606,96587.0
2024-01-11 09:35:00,80.29,81.2,80.22,81.16,50052.0,76.9798,77.8523,76.9127,77.814,50052.0
2024-01-11 09:40:00,81.16,81.44,80.78,81.01,65579.0,77.814,78.0824,77.4496,77.6701,65579.0
2024-01-11 09:45:00,81.03,81.31,80.89,81.12,40584.0,77.6893,77.9578,77.5551,77.7756,40584.0
2024-01-11 09:50:00,81.12,81.12,80.62,80.93,27880.0,77.7756,77.7756,77.2962,77.5934,27880.0
2024-01-11 09:55:00,80.94,81.11,80.84,80.85,21021.0,77.603,77.766,77.5071,77.5167,21021.0
2024-01-11 10:00:00,80.87,80.93,80.01,80.11,55611.0,77.5359,77.5934,76.7114,76.8072,55611.0
2024-01-11 10:05:00,80.15,80.15,79.94,79.98,157590.0,76.8456,76.8456,76.6443,76.6826,157590.0
2024-01-11 10:10:00,79.97,80.19,79.84,79.85,17370.0,76.673,76.8839,76.5484,76.558,17370.0
2024-01-11 10:15:00,79.85,80.11,79.74,80.02,29430.0,76.558,76.8072,76.4525,76.721,29430.0
2024-01-11 10:20:00,80.06,80.1,79.68,79.86,10845.0,76.7593,76.7977,76.395,76.5675,10845.0
2024-01-11 10:25:00,79.87,79.93,79.65,79.84,7369.0,76.5771,76.6347,76.3662,76.5484,7369.0
2024-01-11 10:30:00,79.81,79.92,79.65,79.84,30596.0,76.5196,76.6251,76.3662,76.5484,30596.0
2024-01-11 10:35:00,79.91,79.96,79.81,79.81,11410.0,76.6155,76.6634,76.5196,76.5196,11410.0
2024-01-11 10:40:00,79.81,79.89,79.65,79.89,22521.0,76.5196,76.5963,76.3662,76.5963,22521.0
2024-01-11 10:45:00,79.89,79.89,79.72,79.75,15726.0,76.5963,76.5963,76.4333,76.4621,15726.0
2024-01-11 10:50:00,79.77,79.78,79.6,79.62,26352.0,76.4813,76.4908,76.3183,76.3374,26352.0
2024-01-11 10:55:00,79.62,79.71,79.53,79.53,15073.0,76.3374,76.4237,76.2512,76.2512,15073.0
2024-01-11 11:00:00,79.59,79.61,79.41,79.47,10003.0,76.3087,76.3279,76.1361,76.1936,10003.0
2024-01-11 11:05:00,79.49,79.54,79.39,79.47,8704.0,76.2128,76.2607,76.1169,76.1936,8704.0
2024-01-11 11:10:00,79.47,79.77,79.47,79.61,7034.0,76.1936,76.4813,76.1936,76.3279,7034.0
2024-01-11 11:15:00,79.63,79.63,79.44,79.62,12344.0,76.347,76.347,76.1649,76.3374,12344.0
2024-01-11 11:20:00,79.63,79.81,79.58,79.81,8522.0,76.347,76.5196,76.2991,76.5196,8522.0
2024-01-11 11:25:00,79.79,79.81,79.72,79.76,5918.0,76.5004,76.5196,76.4333,76.4717,5918.0
2024-01-11 11:30:00,79.76,79.76,79.57,79.66,7924.0,76.4717,76.4717,76.2895,76.3758,7924.0
2024-01-11 11:35:00,79.65,79.71,79.62,79.63,5795.0,76.3662,76.4237,76.3374,76.347,5795.0
2024-01-11 11:40:00,79.63,79.73,79.6,79.61,3315.0,76.347,76.4429,76.3183,76.3279,3315.0
2024-01-11 11:45:00,79.61,79.82,79.56,79.81,7581.0,76.3279,76.5292,76.2799,76.5196,7581.0
2024-01-11 11:50:00,79.86,80.06,79.86,79.95,8666.0,76.5675,76.7593,76.5675,76.6538,8666.0
2024-01-11 11:55:00,79.91,80.06,79.91,80.03,5124.0,76.6155,76.7593,76.6155,76.7305,5124.0
2024-01-11 12:00:00,80.05,80.11,79.96,80.09,3768.0,76.7497,76.8072,76.6634,76.7881,3768.0
2024-01-11 12:05:00,80.11,80.12,79.83,79.87,9204.0,76.8072,76.8168,76.5388,76.5771,9204.0
2024-01-11 12:10:00,79.83,79.86,79.81,79.85,7325.0,76.5388,76.5675,76.5196,76.558,7325.0
2024-01-11 12:15:00,79.86,79.86,79.71,79.74,11351.0,76.5675,76.5675,76.4237,76.4525,11351.0
2024-01-11 12:20:00,79.74,79.8,79.62,79.64,13637.0,76.4525,76.51,76.3374,76.3566,13637.0
2024-01-11 12:25:00,79.65,79.77,79.65,79.76,9424.0,76.3662,76.4813,76.3662,76.4717,9424.0
2024-01-11 12:30:00,79.8,79.9,79.74,79.79,8923.0,76.51,76.6059,76.4525,76.5004,8923.0
2024-01-11 12:35:00,79.81,79.9,79.74,79.9,2959.0,76.5196,76.6059,76.4525,76.6059,2959.0
2024-01-11 12:40:00,79.9,80.15,79.9,80.15,4096.0,76.6059,76.8456,76.6059,76.8456,4096.0
2024-01-11 12:45:00,80.13,80.2,80.13,80.19,4820.0,76.8264,76.8935,76.8264,76.8839,4820.0
2024-01-11 12:50:00,80.21,80.28,80.18,80.19,9304.0,76.9031,76.9702,76.8744,76.8839,9304.0
2024-01-11 12:55:00,80.2,80.29,80.2,80.25,3645.0,76.8935,76.9798,76.8935,76.9415,3645.0
2024-01-11 13:00:00,80.24,80.35,80.24,80.34,5190.0,76.9319,77.0373,76.9319,77.0278,5190.0
2024-01-11 13:05:00,80.35,80.43,80.33,80.33,4337.0,77.0373,77.114,77.0182,77.0182,4337.0
2024-01-11 13:10:00,80.35,80.45,80.34,80.36,3195.0,77.0373,77.1332,77.0278,77.0469,3195.0
2024-01-11 13:15:00,80.35,80.46,80.35,80.38,5644.0,77.0373,77.1428,77.0373,77.0661,5644.0
2024-01-11 13:20:00,80.37,80.47,80.36,80.47,4363.0,77.0565,77.1524,77.0469,77.1524,4363.0
2024-01-11 13:25:00,80.48,80.51,80.39,80.43,4656.0,77.162,77.1908,77.0757,77.114,4656.0
2024-01-11 13:30:00,80.44,80.48,80.3,80.39,3590.0,77.1236,77.162,76.9894,77.0757,3590.0
2024-01-11 13:35:00,80.41,80.47,80.38,80.46,7603.0,77.0949,77.1524,77.0661,77.1428,7603.0
2024-01-11 13:40:00,80.49,80.56,80.47,80.56,24748.0,77.1716,77.2387,77.1524,77.2387,24748.0
2024-01-11 13:45:00,80.56,80.56,80.36,80.36,7742.0,77.2387,77.2387,77.0469,77.0469,7742.0
2024-01-11 13:50:00,80.4,80.46,80.32,80.4,13484.0,77.0853,77.1428,77.0086,77.0853,13484.0
2024-01-11 13:55:00,80.39,80.51,80.35,80.42,6195.0,77.0757,77.1908,77.0373,77.1045,6195.0
2024-01-11 14:00:00,80.48,80.5,80.38,80.39,6748.0,77.162,77.1812,77.0661,77.0757,6748.0
2024-01-11 14:05:00,80.38,80.38,80.24,80.24,24317.0,77.0661,77.0661,76.9319,76.9319,24317.0
2024-01-11 14:10:00,80.25,80.45,80.21,80.45,6124.0,76.9415,77.1332,76.9031,77.1332,6124.0
2024-01-11 14:15:00,80.47,80.51,80.44,80.45,4262.0,77.1524,77.1908,77.1236,77.1332,4262.0
2024-01-11 14:20:00,80.45,80.5,80.39,80.46,5148.0,77.1332,77.1812,77.0757,77.1428,5148.0
2024-01-11 14:25:00,80.47,80.67,80.47,80.66,5713.0,77.1524,77.3442,77.1524,77.3346,5713.0
2024-01-11 14:30:00,80.67,80.67,80.44,80.53,26569.0,77.3442,77.3442,77.1236,77.2099,26569.0
2024-01-11 14:35:00,80.55,80.63,80.55,80.63,3882.0,77.2291,77.3058,77.2291,77.3058,3882.0
2024-01-11 14:40:00,80.64,80.7,80.62,80.67,5454.0,77.3154,77.3729,77.2962,77.3442,5454.0
2024-01-11 14:45:00,80.67,80.79,80.67,80.72,4273.0,77.3442,77.4592,77.3442,77.3921,4273.0
2024-01-11 14:50:00,80.75,80.91,80.74,80.9,5174.0,77.4209,77.5743,77.4113,77.5647,5174.0
2024-01-11 14:55:00,80.89,81.08,80.88,81.06,20945.0,77.5551,77.7373,77.5455,77.7181,20945.0
2024-01-11 15:00:00,81.06,81.07,80.79,80.87,10367.0,77.7181,77.7277,77.4592,77.5359,10367.0
2024-01-11 15:05:00,80.87,80.88,80.8,80.83,10017.0,77.5359,77.5455,77.4688,77.4976,10017.0
2024-01-11 15:10:00,80.83,81.06,80.77,81.03,33051.0,77.4976,77.7181,77.44,77.6893,33051.0
2024-01-11 15:15:00,81.03,81.03,80.81,80.9,11435.0,77.6893,77.6893,77.4784,77.5647,11435.0
2024-01-11 15:20:00,80.92,80.98,80.86,80.91,19437.0,77.5838,77.6414,77.5263,77.5743,19437.0
2024-01-11 15:25:00,80.92,81.09,80.92,81.01,15862.0,77.5838,77.7468,77.5838,77.6701,15862.0
2024-01-11 15:30:00,81.02,81.21,81.01,81.19,29139.0,77.6797,77.8619,77.6701,77.8427,29139.0
2024-01-11 15:35:00,81.2,81.22,81.07,81.19,49368.0,77.8523,77.8715,77.7277,77.8427,49368.0
2024-01-11 15:40:00,81.19,81.3,81.12,81.29,27707.0,77.8427,77.9482,77.7756,77.9386,27707.0
2024-01-11 15:45:00,81.29,81.37,81.23,81.36,31733.0,77.9386,78.0153,77.8811,78.0057,31733.0
2024-01-11 15:50:00,81.35,81.63,81.33,81.63,74078.0,77.9961,78.2646,77.9769,78.2646,74078.0
2024-01-11 15:55:00,81.61,81.84,81.61,81.76,193645.0,78.2454,78.4659,78.2454,78.3892,193645.0
2024-01-12 09:30:00,82.41,82.47,82.05,82.22,27881.0,79.0124,79.0699,78.6673,78.8303,27881.0
2024-01-12 09:35:00,82.17,82.44,82.11,82.28,21796.0,78.7823,79.0412,78.7248,78.8878,21796.0
2024-01-12 09:40:00,82.25,82.6,82.25,82.49,6173.0,78.859,79.1946,78.859,79.0891,6173.0
2024-01-12 09:45:00,82.51,82.52,82.28,82.36,50022.0,79.1083,79.1179,78.8878,78.9645,50022.0
2024-01-12 09:50:00,82.35,82.38,82.18,82.2,15561.0,78.9549,78.9837,78.7919,78.8111,15561.0
2024-01-12 09:55:00,82.21,82.34,82.14,82.14,17548.0,78.8207,78.9453,78.7535,78.7535,17548.0
2024-01-12 10:00:00,82.14,82.2,81.99,82.17,19992.0,78.7535,78.8111,78.6097,78.7823,19992.0
2024-01-12 10:05:00,82.12,82.31,82.08,82.24,4933.0,78.7344,78.9165,78.696,78.8494,4933.0
2024-01-12 10:10:00,82.29,82.36,82.21,82.32,16535.0,78.8974,78.9645,78.8207,78.9261,16535.0
2024-01-12 10:15:00,82.34,82.42,82.23,82.26,17018.0,78.9453,79.022,78.8398,78.8686,17018.0
2024-01-12 10:20:00,82.28,82.42,82.28,82.42,5524.0,78.8878,79.022,78.8878,79.022,5524.0
2024-01-12 10:25:00,82.44,82.47,82.33,82.34,23528.0,79.0412,79.0699,78.9357,78.9453,23528.0
2024-01-12 10:30:00,82.33,82.33,82.22,82.26,15982.0,78.9357,78.9357,78.8303,78.8686,15982.0
2024-01-12 10:35:00,82.28,82.31,82.08,82.14,18079.0,78.8878,78.9165,78.696,78.7535,18079.0
2024-01-12 10:40:00,82.14,82.3,82.09,82.14,7239.0,78.7535,78.907,78.7056,78.7535,7239.0
2024-01-12 10:45:00,82.14,82.17,82.03,82.08,9761.0,78.7535,78.7823,78.6481,78.696,9761.0
2024-01-12 10:50:00,82.1,82.11,81.92,81.95,19368.0,78.7152,78.7248,78.5426,78.5714,19368.0
2024-01-12 10:55:00,81.92,82.05,81.88,81.95,16245.0,78.5426,78.6673,78.5043,78.5714,16245.0
2024-01-12 11:00:00,81.92,82.11,81.91,82.04,23891.0,78.5426,78.7248,78.533,78.6577,23891.0
2024-01-12 11:05:00,82.04,82.37,82.04,82.32,9913.0,78.6577,78.9741,78.6577,78.9261,9913.0
2024-01-12 11:10:00,82.33,82.38,82.29,82.36,9248.0,78.9357,78.9837,78.8974,78.9645,9248.0
2024-01-12 11:15:00,82.35,82.53,82.35,82.45,18087.0,78.9549,79.1275,78.9549,79.0508,18087.0
2024-01-12 11:20:00,82.43,82.57,82.39,82.57,8123.0,79.0316,79.1658,78.9932,79.1658,8123.0
2024-01-12 11:25:00,82.6,82.71,82.57,82.7,6646.0,79.1946,79.3,79.1658,79.2905,6646.0
2024-01-12 11:30:00,82.69,82.72,82.59,82.62,6717.0,79.2809,79.3096,79.185,79.2138,6717.0
2024-01-12 11:35:00,82.62,82.62,82.36,82.43,12447.0,79.2138,79.2138,78.9645,79.0316,12447.0
2024-01-12 11:40:00,82.49,82.58,82.42,82.58,17919.0,79.0891,79.1754,79.022,79.1754,17919.0
2024-01-12 11:45:00,82.58,82.66,82.55,82.58,8030.0,79.1754,79.2521,79.1466,79.1754,8030.0
2024-01-12 11:50:00,82.58,82.65,82.46,82.65,12414.0,79.1754,79.2425,79.0604,79.2425,12414.0
2024-01-12 11:55:00,82.67,82.79,82.64,82.77,5886.0,79.2617,79.3768,79.2329,79.3576,5886.0
2024-01-12 12:00:00,82.73,82.78,82.63,82.67,19735.0,79.3192,79.3672,79.2233,79.2617,19735.0
2024-01-12 12:05:00,82.69,82.71,82.53,82.58,5059.0,79.2809,79.3,79.1275,79.1754,5059.0
2024-01-12 12:10:00,82.55,82.76,82.55,82.73,4665.0,79.1466,79.348,79.1466,79.3192,4665.0
2024-01-12 12:15:00,82.73,82.76,82.67,82.71,4656.0,79.3192,79.348,79.2617,79.3,4656.0
2024-01-12 12:20:00,82.72,82.72,82.53,82.55,7973.0,79.3096,79.3096,79.1275,79.1466,7973.0
2024-01-12 12:25:00,82.51,82.55,82.47,82.53,8053.0,79.1083,79.1466,79.0699,79.1275,8053.0
2024-01-12 12:30:00,82.55,82.57,82.46,82.53,10204.0,79.1466,79.1658,79.0604,79.1275,10204.0
2024-01-12 12:35:00,82.51,82.66,82.5,82.64,4531.0,79.1083,79.2521,79.0987,79.2329,4531.0
2024-01-12 12:40:00,82.67,82.68,82.55,82.63,4386.0,79.2617,79.2713,79.1466,79.2233,4386.0
2024-01-12 12:45:00,82.63,82.63,82.58,82.6,2234.0,79.2233,79.2233,79.1754,79.1946,2234.0
2024-01-12 12:50:00,82.59,82.75,82.57,82.72,5798.0,79.185,79.3384,79.1658,79.3096,5798.0
2024-01-12 12:55:00,82.73,82.75,82.6,82.64,5253.0,79.3192,79.3384,79.1946,79.2329,5253.0
2024-01-12 13:00:00,82.63,82.7,82.63,82.67,5207.0,79.2233,79.2905,79.2233,79.2617,5207.0
2024-01-12 13:05:00,82.68,82.68,82.61,82.62,4807.0,79.2713,79.2713,79.2042,79.2138,4807.0
2024-01-12 13:10:00,82.6,82.62,82.58,82.61,2895.0,79.1946,79.2138,79.1754,79.2042,2895.0
2024-01-12 13:15:00,82.6,82.6,82.52,82.52,2804.0,79.1946,79.1946,79.1179,79.1179,2804.0
2024-01-12 13:20:00,82.54,82.58,82.5,82.5,7469.0,79.1371,79.1754,79.0987,79.0987,7469.0
2024-01-12 13:25:00,82.52,82.57,82.5,82.55,4274.0,79.1179,79.1658,79.0987,79.1466,4274.0
2024-01-12 13:30:00,82.56,82.58,82.5,82.51,4210.0,79.1562,79.1754,79.0987,79.1083,4210.0
2024-01-12 13:35:00,82.52,82.52,82.46,82.48,7087.0,79.1179,79.1179,79.0604,79.0795,7087.0
2024-01-12 13:40:00,82.47,82.73,82.44,82.65,42012.0,79.0699,79.3192,79.0412,79.2425,42012.0
2024-01-12 13:45:00,82.69,82.7,82.53,82.56,6063.0,79.2809,79.2905,79.1275,79.1562,6063.0
2024-01-12 13:50:00,82.57,82.57,82.49,82.52,3270.0,79.1658,79.1658,79.0891,79.1179,3270.0
2024-01-12 13:55:00,82.5,82.63,82.49,82.62,8674.0,79.0987,79.2233,79.0891,79.2138,8674.0
2024-01-12 14:00:00,82.62,82.74,82.61,82.73,10042.0,79.2138,79.3288,79.2042,79.3192,10042.0
2024-01-12 14:05:00,82.72,82.74,82.6,82.6,4292.0,79.3096,79.3288,79.1946,79.1946,4292.0
2024-01-12 14:10:00,82.59,82.6,82.57,82.59,3614.0,79.185,79.1946,79.1658,79.185,3614.0
2024-01-12 14:15:00,82.6,82.63,82.56,82.58,4916.0,79.1946,79.2233,79.1562,79.1754,4916.0
2024-01-12 14:20:00,82.57,82.59,82.5,82.57,9467.0,79.1658,79.185,79.0987,79.1658,9467.0
2024-01-12 14:25:00,82.55,82.62,82.51,82.59,7338.0,79.1466,79.2138,79.1083,79.185,7338.0
2024-01-12 14:30:00,82.6,82.62,82.48,82.52,34778.0,79.1946,79.2138,79.0795,79.1179,34778.0
2024-01-12 14:35:00,82.53,82.6,82.49,82.51,12918.0,79.1275,79.1946,79.0891,79.1083,12918.0
2024-01-12 14:40:00,82.51,82.54,82.47,82.48,17966.0,79.1083,79.1371,79.0699,79.0795,17966.0
2024-01-12 14:45:00,82.48,82.52,82.39,82.4,35745.0,79.0795,79.1179,78.9932,79.0028,35745.0
2024-01-12 14:50:00,82.39,82.51,82.37,82.48,26510.0,78.9932,79.1083,78.9741,79.0795,26510.0
2024-01-12 14:55:00,82.48,82.59,82.44,82.57,14422.0,79.0795,79.185,79.0412,79.1658,14422.0
2024-01-12 15:00:00,82.58,82.62,82.54,82.56,19620.0,79.1754,79.2138,79.1371,79.1562,19620.0
2024-01-12 15:05:00,82.57,82.64,82.55,82.59,13593.0,79.1658,79.2329,79.1466,79.185,13593.0
2024-01-12 15:10:00,82.57,82.68,82.55,82.64,10156.0,79.1658,79.2713,79.1466,79.2329,10156.0
2024-01-12 15:15:00,82.65,82.72,82.63,82.68,14072.0,79.2425,79.3096,79.2233,79.2713,14072.0
2024-01-12 15:20:00,82.68,82.77,82.6,82.7,22800.0,79.2713,79.3576,79.1946,79.2905,22800.0
2024-01-12 15:25:00,82.69,82.8,82.68,82.74,10098.0,79.2809,79.3863,79.2713,79.3288,10098.0
2024-01-12 15:30:00,82.74,82.77,82.6,82.71,15140.0,79.3288,79.3576,79.1946,79.3,15140.0
2024-01-12 15:35:00,82.7,82.8,82.69,82.78,15278.0,79.2905,79.3863,79.2809,79.3672,15278.0
2024-01-12 15:40:00,82.79,82.83,82.68,82.73,29063.0,79.3768,79.4151,79.2713,79.3192,29063.0
2024-01-12 15:45:00,82.74,82.81,82.72,82.76,22802.0,79.3288,79.3959,79.3096,79.348,22802.0
2024-01-12 15:50:00,82.77,82.83,82.68,82.69,46000.0,79.3576,79.4151,79.2713,79.2809,46000.0
2024-01-12 15:55:00,82.68,82.78,82.68,82.76,169907.0,79.2713,79.3672,79.2713,79.348,169907.0
2024-01-16 09:30:00,83.61,84.08,83.1,83.11,53860.0,80.1629,80.6136,79.674,79.6836,53860.0
2024-01-16 09:35:00,82.89,83.04,82.36,82.88,9957.0,79.4726,79.6164,78.9645,79.463,9957.0
2024-01-16 09:40:00,82.88,83.03,82.76,82.88,9634.0,79.463,79.6069,79.348,79.463,9634.0
2024-01-16 09:45:00,82.92,83.13,82.81,83.06,23652.0,79.5014,79.7027,79.3959,79.6356,23652.0
2024-01-16 09:50:00,83.06,83.6,82.9,83.6,25261.0,79.6356,80.1534,79.4822,80.1534,25261.0
2024-01-16 09:55:00,83.6,83.6,83.09,83.23,17106.0,80.1534,80.1534,79.6644,79.7986,17106.0
2024-01-16 10:00:00,83.21,83.48,83.19,83.48,16199.0,79.7794,80.0383,79.7603,80.0383,16199.0
2024-01-16 10:05:00,83.51,83.89,83.49,83.89,20098.0,80.0671,80.4314,80.0479,80.4314,20098.0
2024-01-16 10:10:00,83.86,83.98,83.84,83.87,10803.0,80.4026,80.5177,80.3835,80.4122,10803.0
2024-01-16 10:15:00,83.87,84.21,83.87,84.15,14063.0,80.4122,80.7382,80.4122,80.6807,14063.0
2024-01-16 10:20:00,84.2,84.25,83.99,84.02,36206.0,80.7286,80.7766,80.5273,80.556,36206.0
2024-01-16 10:25:00,84.04,84.27,84.04,84.14,13827.0,80.5752,80.7957,80.5752,80.6711,13827.0
2024-01-16 10:30:00,84.17,84.23,84.15,84.15,3601.0,80.6999,80.7574,80.6807,80.6807,3601.0
2024-01-16 10:35:00,84.18,84.26,84.06,84.24,22662.0,80.7094,80.7861,80.5944,80.767,22662.0
2024-01-16 10:40:00,84.23,84.35,84.22,84.3,5168.0,80.7574,80.8724,80.7478,80.8245,5168.0
2024-01-16 10:45:00,84.34,84.39,84.27,84.35,4840.0,80.8628,80.9108,80.7957,80.8724,4840.0
2024-01-16 10:50:00,84.39,84.83,84.36,84.81,36089.0,80.9108,81.3326,80.882,81.3135,36089.0
2024-01-16 10:55:00,84.81,84.84,84.54,84.56,13486.0,81.3135,81.3422,81.0546,81.0738,13486.0
2024-01-16 11:00:00,84.61,84.61,84.2,84.32,33815.0,81.1217,81.1217,80.7286,80.8437,33815.0
2024-01-16 11:05:00,84.31,84.57,84.22,84.56,18815.0,80.8341,81.0834,80.7478,81.0738,18815.0
2024-01-16 11:10:00,84.56,84.76,84.51,84.74,17943.0,81.0738,81.2655,81.0258,81.2464,17943.0
2024-01-16 11:15:00,84.77,84.97,84.77,84.94,12793.0,81.2751,81.4669,81.2751,81.4381,12793.0
2024-01-16 11:20:00,84.97,85.11,84.93,85.11,40681.0,81.4669,81.6011,81.4285,81.6011,40681.0
2024-01-16 11:25:00,85.09,85.16,84.94,84.94,6916.0,81.5819,81.649,81.4381,81.4381,6916.0
2024-01-16 11:30:00,84.96,85.24,84.96,85.2,6223.0,81.4573,81.7257,81.4573,81.6874,6223.0
2024-01-16 11:35:00,85.18,85.25,85.15,85.22,10063.0,81.6682,81.7353,81.6395,81.7066,10063.0
2024-01-16 11:40:00,85.21,85.36,85.11,85.36,16620.0,81.697,81.8408,81.6011,81.8408,16620.0
2024-01-16 11:45:00,85.36,85.37,85.17,85.21,20172.0,81.8408,81.8504,81.6586,81.697,20172.0
2024-01-16 11:50:00,85.23,85.29,85.02,85.08,16862.0,81.7162,81.7737,81.5148,81.5723,16862.0
2024-01-16 11:55:00,85.04,85.13,84.89,84.98,11203.0,81.534,81.6203,81.3902,81.4765,11203.0
2024-01-16 12:00:00,84.98,85.13,84.65,84.76,21832.0,81.4765,81.6203,81.1601,81.2655,21832.0
2024-01-16 12:05:00,84.73,84.79,84.45,84.47,21124.0,81.2368,81.2943,80.9683,80.9875,21124.0
2024-01-16 12:10:00,84.44,84.44,84.19,84.25,35259.0,80.9587,80.9587,80.719,80.7766,35259.0
2024-01-16 12:15:00,84.25,84.54,84.2,84.54,13025.0,80.7766,81.0546,80.7286,81.0546,13025.0
2024-01-16 12:20:00,84.45,84.62,84.44,84.45,2650.0,80.9683,81.1313,80.9587,80.9683,2650.0
2024-01-16 12:25:00,84.47,84.47,84.35,84.37,4644.0,80.9875,80.9875,80.8724,80.8916,4644.0
2024-01-16 12:30:00,84.32,84.36,84.25,84.36,8215.0,80.8437,80.882,80.7766,80.882,8215.0
2024-01-16 12:35:00,84.32,84.37,84.24,84.29,11006.0,80.8437,80.8916,80.767,80.8149,11006.0
2024-01-16 12:40:00,84.29,84.34,84.23,84.28,7125.0,80.8149,80.8628,80.7574,80.8053,7125.0
2024-01-16 12:45:00,84.3,84.38,84.26,84.27,6879.0,80.8245,80.9012,80.7861,80.7957,6879.0
2024-01-16 12:50:00,84.28,84.31,84.23,84.25,5238.0,80.8053,80.8341,80.7574,80.7766,5238.0
2024-01-16 12:55:00,84.26,84.27,84.12,84.21,8657.0,80.7861,80.7957,80.6519,80.7382,8657.0
2024-01-16 13:00:00,84.17,84.29,84.16,84.25,9546.0,80.6999,80.8149,80.6903,80.7766,9546.0
2024-01-16 13:05:00,84.26,84.35,84.21,84.33,4066.0,80.7861,80.8724,80.7382,80.8533,4066.0
2024-01-16 13:10:00,84.3,84.47,84.3,84.39,14508.0,80.8245,80.9875,80.8245,80.9108,14508.0
2024-01-16 13:15:00,84.42,84.55,84.39,84.41,4533.0,80.9396,81.0642,80.9108,80.93,4533.0
2024-01-16 13:20:00,84.39,84.39,84.25,84.36,5237.0,80.9108,80.9108,80.7766,80.882,5237.0
2024-01-16 13:25:00,84.38,84.57,84.38,84.57,6800.0,80.9012,81.0834,80.9012,81.0834,6800.0
2024-01-16 13:30:00,84.57,84.6,84.49,84.53,4034.0,81.0834,81.1121,81.0067,81.045,4034.0
2024-01-16 13:35:00,84.51,84.65,84.49,84.62,25642.0,81.0258,81.1601,81.0067,81.1313,25642.0
2024-01-16 13:40:00,84.64,84.73,84.54,84.54,3889.0,81.1505,81.2368,81.0546,81.0546,3889.0
2024-01-16 13:45:00,84.57,84.58,84.5,84.51,2888.0,81.0834,81.093,81.0163,81.0258,2888.0
2024-01-16 13:50:00,84.48,84.56,84.45,84.56,4400.0,80.9971,81.0738,80.9683,81.0738,4400.0
2024-01-16 13:55:00,84.55,84.71,84.55,84.65,4456.0,81.0642,81.2176,81.0642,81.1601,4456.0
2024-01-16 14:00:00,84.66,84.72,84.62,84.68,4929.0,81.1697,81.2272,81.1313,81.1888,4929.0
2024-01-16 14:05:00,84.67,84.8,84.65,84.75,8419.0,81.1792,81.3039,81.1601,81.2559,8419.0
2024-01-16 14:10:00,84.71,84.75,84.65,84.72,6385.0,81.2176,81.2559,81.1601,81.2272,6385.0
2024-01-16 14:15:00,84.71,84.71,84.65,84.66,6484.0,81.2176,81.2176,81.1601,81.1697,6484.0
2024-01-16 14:20:00,84.66,84.78,84.66,84.74,5900.0,81.1697,81.2847,81.1697,81.2464,5900.0
2024-01-16 14:25:00,84.75,84.86,84.74,84.8,6546.0,81.2559,81.3614,81.2464,81.3039,6546.0
2024-01-16 14:30:00,84.8,84.8,84.58,84.73,49711.0,81.3039,81.3039,81.093,81.2368,49711.0
2024-01-16 14:35:00,84.73,84.76,84.5,84.56,15089.0,81.2368,81.2655,81.0163,81.0738,15089.0
2024-01-16 14:40:00,84.55,84.76,84.54,84.76,11940.0,81.0642,81.2655,81.0546,81.2655,11940.0
2024-01-16 14:45:00,84.75,84.87,84.74,84.81,9509.0,81.2559,81.371,81.2464,81.3135,9509.0
2024-01-16 14:50:00,84.8,84.8,84.69,84.76,4448.0,81.3039,81.3039,81.1984,81.2655,4448.0
2024-01-16 14:55:00,84.75,84.89,84.74,84.81,17296.0,81.2559,81.3902,81.2464,81.3135,17296.0
2024-01-16 15:00:00,84.83,84.98,84.83,84.97,11884.0,81.3326,81.4765,81.3326,81.4669,11884.0
2024-01-16 15:05:00,84.98,84.99,84.9,84.93,13282.0,81.4765,81.4861,81.3998,81.4285,13282.0
2024-01-16 15:10:00,84.94,84.99,84.79,84.81,6266.0,81.4381,81.4861,81.2943,81.3135,6266.0
2024-01-16 15:15:00,84.79,84.89,84.78,84.89,7259.0,81.2943,81.3902,81.2847,81.3902,7259.0
2024-01-16 15:20:00,84.9,84.91,84.74,84.79,7672.0,81.3998,81.4093,81.2464,81.2943,7672.0
2024-01-16 15:25:00,84.79,84.83,84.77,84.8,15935.0,81.2943,81.3326,81.2751,81.3039,15935.0
2024-01-16 15:30:00,84.8,84.85,84.67,84.73,22748.0,81.3039,81.3518,81.1792,81.2368,22748.0
2024-01-16 15:35:00,84.75,84.77,84.57,84.57,46113.0,81.2559,81.2751,81.0834,81.0834,46113.0
2024-01-16 15:40:00,84.58,84.58,84.4,84.48,62574.0,81.093,81.093,80.9204,80.9971,62574.0
2024-01-16 15:45:00,84.48,84.52,84.4,84.47,53059.0,80.9971,81.0354,80.9204,80.9875,53059.0
2024-01-16 15:50:00,84.46,84.52,84.25,84.35,96951.0,80.9779,81.0354,80.7766,80.8724,96951.0
2024-01-16 15:55:00,84.35,84.83,84.3,84.82,282143.0,80.8724,81.3326,80.8245,81.3231,282143.0
2024-01-17 09:30:00,84.64,84.76,84.02,84.22,21619.0,81.1505,81.2655,80.556,80.7478,21619.0
2024-01-17 09:35:00,84.29,84.29,83.89,84.03,4989.0,80.8149,80.8149,80.4314,80.5656,4989.0
2024-01-17 09:40:00,84.03,84.26,84.03,84.11,4817.0,80.5656,80.7861,80.5656,80.6423,4817.0
2024-01-17 09:45:00,84.11,84.24,83.85,83.89,39896.0,80.6423,80.767,80.393,80.4314,39896.0
2024-01-17 09:50:00,83.93,83.93,83.44,83.44,13746.0,80.4698,80.4698,80.0,80.0,13746.0
2024-01-17 09:55:00,83.4,83.47,82.93,83.01,18487.0,79.9616,80.0287,79.511,79.5877,18487.0
2024-01-17 10:00:00,83.03,83.39,83.03,83.34,9510.0,79.6069,79.952,79.6069,79.9041,9510.0
2024-01-17 10:05:00,83.29,83.59,83.29,83.43,25714.0,79.8561,80.1438,79.8561,79.9904,25714.0
2024-01-17 10:10:00,83.48,83.48,83.03,83.22,9022.0,80.0383,80.0383,79.6069,79.789,9022.0
2024-01-17 10:15:00,83.21,83.48,83.21,83.45,10435.0,79.7794,80.0383,79.7794,80.0095,10435.0
2024-01-17 10:20:00,83.45,83.59,83.36,83.42,22419.0,80.0095,80.1438,79.9233,79.9808,22419.0
2024-01-17 10:25:00,83.4,83.55,83.38,83.5,22799.0,79.9616,80.1054,79.9424,80.0575,22799.0
2024-01-17 10:30:00,83.48,83.49,83.35,83.45,9901.0,80.0383,80.0479,79.9137,80.0095,9901.0
2024-01-17 10:35:00,83.45,83.49,83.35,83.42,20542.0,80.0095,80.0479,79.9137,79.9808,20542.0
2024-01-17 10:40:00,83.4,83.42,83.32,83.36,19058.0,79.9616,79.9808,79.8849,79.9233,19058.0
2024-01-17 10:45:00,83.39,83.59,83.37,83.5,17426.0,79.952,80.1438,79.9328,80.0575,17426.0
2024-01-17 10:50:00,83.51,83.54,83.17,83.2,30656.0,80.0671,80.0958,79.7411,79.7698,30656.0
2024-01-17 10:55:00,83.17,83.18,82.86,82.89,6184.0,79.7411,79.7507,79.4439,79.4726,6184.0
2024-01-17 11:00:00,82.89,83.07,82.88,83.02,10482.0,79.4726,79.6452,79.463,79.5973,10482.0
2024-01-17 11:05:00,83.07,83.24,83.06,83.22,9176.0,79.6452,79.8082,79.6356,79.789,9176.0
2024-01-17 11:10:00,83.23,83.34,83.23,83.29,5836.0,79.7986,79.9041,79.7986,79.8561,5836.0
2024-01-17 11:15:00,83.31,83.4,83.21,83.33,9618.0,79.8753,79.9616,79.7794,79.8945,9618.0
2024-01-17 11:20:00,83.35,83.44,83.34,83.44,9218.0,79.9137,80.0,79.9041,80.0,9218.0
2024-01-17 11:25:00,83.41,83.41,83.25,83.36,5681.0,79.9712,79.9712,79.8178,79.9233,5681.0
2024-01-17 11:30:00,83.36,83.52,83.35,83.47,11227.0,79.9233,80.0767,79.9137,80.0287,11227.0
2024-01-17 11:35:00,83.49,83.49,83.33,83.33,8560.0,80.0479,80.0479,79.8945,79.8945,8560.0
2024-01-17 11:40:00,83.35,83.42,83.33,83.38,6001.0,79.9137,79.9808,79.8945,79.9424,6001.0
2024-01-17 11:45:00,83.38,83.41,83.37,83.38,5457.0,79.9424,79.9712,79.9328,79.9424,5457.0
2024-01-17 11:50:00,83.36,83.39,83.3,83.37,8604.0,79.9233,79.952,79.8657,79.9328,8604.0
2024-01-17 11:55:00,83.39,83.49,83.34,83.46,9146.0,79.952,80.0479,79.9041,80.0191,9146.0
2024-01-17 12:00:00,83.46,83.48,83.4,83.44,7202.0,80.0191,80.0383,79.9616,80.0,7202.0
2024-01-17 12:05:00,83.41,83.46,83.36,83.36,8841.0,79.9712,80.0191,79.9233,79.9233,8841.0
2024-01-17 12:10:00,83.36,83.47,83.36,83.45,6847.0,79.9233,80.0287,79.9233,80.0095,6847.0
2024-01-17 12:15:00,83.44,83.46,83.4,83.43,6070.0,80.0,80.0191,79.9616,79.9904,6070.0
2024-01-17 12:20:00,83.43,83.45,83.35,83.39,6423.0,79.9904,80.0095,79.9137,79.952,6423.0
2024-01-17 12:25:00,83.41,83.43,83.36,83.4,3906.0,79.9712,79.9904,79.9233,79.9616,3906.0
2024-01-17 12:30:00,83.4,83.42,83.34,83.36,5952.0,79.9616,79.9808,79.9041,79.9233,5952.0
2024-01-17 12:35:00,83.38,83.44,83.37,83.4,7611.0,79.9424,80.0,79.9328,79.9616,7611.0
2024-01-17 12:40:00,83.4,83.49,83.37,83.4,4909.0,79.9616,80.0479,79.9328,79.9616,4909.0
2024-01-17 12:45:00,83.39,83.43,83.23,83.23,3294.0,79.952,79.9904,79.7986,79.7986,3294.0
2024-01-17 12:50:00,83.16,83.37,83.1,83.34,7294.0,79.7315,79.9328,79.674,79.9041,7294.0
2024-01-17 12:55:00,83.35,83.46,83.35,83.38,11893.0,79.9137,80.0191,79.9137,79.9424,11893.0
2024-01-17 13:00:00,83.38,83.46,83.37,83.42,17541.0,79.9424,80.0191,79.9328,79.9808,17541.0
2024-01-17 13:05:00,83.42,83.54,83.38,83.44,27985.0,79.9808,80.0958,79.9424,80.0,27985.0
2024-01-17 13:10:00,83.4,83.4,83.32,83.36,10338.0,79.9616,79.9616,79.8849,79.9233,10338.0
2024-01-17 13:15:00,83.36,83.42,83.32,83.36,6427.0,79.9233,79.9808,79.8849,79.9233,6427.0
2024-01-17 13:20:00,83.36,83.36,83.22,83.29,8459.0,79.9233,79.9233,79.789,79.8561,8459.0
2024-01-17 13:25:00,83.27,83.34,83.25,83.33,7902.0,79.837,79.9041,79.8178,79.8945,7902.0
2024-01-17 13:30:00,83.34,83.38,83.31,83.35,13248.0,79.9041,79.9424,79.8753,79.9137,13248.0
2024-01-17 13:35:00,83.35,83.4,83.29,83.3,8992.0,79.9137,79.9616,79.8561,79.8657,8992.0
2024-01-17 13:40:00,83.28,83.4,83.28,83.4,11861.0,79.8465,79.9616,79.8465,79.9616,11861.0
2024-01-17 13:45:00,83.41,83.46,83.39,83.4,12622.0,79.9712,80.0191,79.952,79.9616,12622.0
2024-01-17 13:50:00,83.4,83.53,83.38,83.49,10801.0,79.9616,80.0862,79.9424,80.0479,10801.0
2024-01-17 13:55:00,83.49,83.54,83.42,83.53,11663.0,80.0479,80.0958,79.9808,80.0862,11663.0
2024-01-17 14:00:00,83.53,83.59,83.45,83.48,8614.0,80.0862,80.1438,80.0095,80.0383,8614.0
2024-01-17 14:05:00,83.48,83.51,83.45,83.51,14250.0,80.0383,80.0671,80.0095,80.0671,14250.0
2024-01-17 14:10:00,83.5,83.59,83.48,83.5,8457.0,80.0575,80.1438,80.0383,80.0575,8457.0
2024-01-17 14:15:00,83.52,83.55,83.51,83.55,2634.0,80.0767,80.1054,80.0671,80.1054,2634.0
2024-01-17 14:20:00,83.53,83.77,83.53,83.77,7887.0,80.0862,80.3163,80.0862,80.3163,7887.0
2024-01-17 14:25:00,83.81,83.86,83.73,83.78,18566.0,80.3547,80.4026,80.278,80.3259,18566.0
2024-01-17 14:30:00,83.8,83.87,83.72,83.74,13135.0,80.3451,80.4122,80.2684,80.2876,13135.0
2024-01-17 14:35:00,83.73,83.73,83.61,83.67,61159.0,80.278,80.278,80.1629,80.2205,61159.0
2024-01-17 14:40:00,83.69,83.69,83.42,83.42,96688.0,80.2396,80.2396,79.9808,79.9808,96688.0
2024-01-17 14:45:00,83.34,83.34,83.11,83.22,18202.0,79.9041,79.9041,79.6836,79.789,18202.0
2024-01-17 14:50:00,83.21,83.21,82.79,82.85,8736.0,79.7794,79.7794,79.3768,79.4343,8736.0
2024-01-17 14:55:00,82.84,82.84,82.55,82.64,23534.0,79.4247,79.4247,79.1466,79.2329,23534.0
2024-01-17 15:00:00,82.66,82.75,82.44,82.73,27748.0,79.2521,79.3384,79.0412,79.3192,27748.0
2024-01-17 15:05:00,82.72,82.86,82.66,82.66,10533.0,79.3096,79.4439,79.2521,79.2521,10533.0
2024-01-17 15:10:00,82.66,82.71,82.53,82.59,62266.0,79.2521,79.3,79.1275,79.185,62266.0
2024-01-17 15:15:00,82.55,82.82,82.51,82.82,7509.0,79.1466,79.4055,79.1083,79.4055,7509.0
2024-01-17 15:20:00,82.78,82.86,82.75,82.81,5790.0,79.3672,79.4439,79.3384,79.3959,5790.0
2024-01-17 15:25:00,82.82,82.94,82.79,82.89,6786.0,79.4055,79.5206,79.3768,79.4726,6786.0
2024-01-17 15:30:00,82.88,83.07,82.86,83.0,16829.0,79.463,79.6452,79.4439,79.5781,16829.0
2024-01-17 15:35:00,83.02,83.06,82.96,83.0,11640.0,79.5973,79.6356,79.5397,79.5781,11640.0
2024-01-17 15:40:00,83.0,83.02,82.92,82.99,10355.0,79.5781,79.5973,79.5014,79.5685,10355.0
2024-01-17 15:45:00,83.0,83.12,82.98,83.1,20690.0,79.5781,79.6931,79.5589,79.674,20690.0
2024-01-17 15:50:00,83.11,83.46,83.09,83.36,73712.0,79.6836,80.0191,79.6644,79.9233,73712.0
2024-01-17 15:55:00,83.37,83.62,83.3,83.34,154719.0,79.9328,80.1725,79.8657,79.9041,154719.0
2024-01-18 09:30:00,84.58,86.3,84.58,85.23,91600.0,81.093,82.742,81.093,81.7162,91600.0
2024-01-18 09:35:00,85.13,85.26,84.45,84.58,6244.0,81.6203,81.7449,80.9683,81.093,6244.0
2024-01-18 09:40:00,84.85,85.07,84.51,84.53,6400.0,81.3518,81.5628,81.0258,81.045,6400.0
2024-01-18 09:45:00,84.48,84.65,84.31,84.34,4791.0,80.9971,81.1601,80.8341,80.8628,4791.0
2024-01-18 09:50:00,84.33,84.5,84.27,84.35,28446.0,80.8533,81.0163,80.7957,80.8724,28446.0
2024-01-18 09:55:00,84.35,84.65,84.32,84.54,4965.0,80.8724,81.1601,80.8437,81.0546,4965.0
2024-01-18 10:00:00,84.49,84.72,84.26,84.29,9542.0,81.0067,81.2272,80.7861,80.8149,9542.0
2024-01-18 10:05:00,84.23,84.27,84.07,84.1,12576.0,80.7574,80.7957,80.604,80.6327,12576.0
2024-01-18 10:10:00,84.12,84.35,84.12,84.23,12651.0,80.6519,80.8724,80.6519,80.7574,12651.0
2024-01-18 10:15:00,84.26,84.27,83.7,83.7,6075.0,80.7861,80.7957,80.2492,80.2492,6075.0
2024-01-18 10:20:00,83.71,84.16,83.7,83.98,11196.0,80.2588,80.6903,80.2492,80.5177,11196.0
2024-01-18 10:25:00,83.95,84.1,83.82,83.92,7767.0,80.4889,80.6327,80.3643,80.4602,7767.0
2024-01-18 10:30:00,83.9,83.94,83.79,83.88,7777.0,80.441,80.4793,80.3355,80.4218,7777.0
2024-01-18 10:35:00,83.86,83.93,83.75,83.86,7951.0,80.4026,80.4698,80.2972,80.4026,7951.0
2024-01-18 10:40:00,83.86,84.16,83.83,84.1,10260.0,80.4026,80.6903,80.3739,80.6327,10260.0
2024-01-18 10:45:00,84.08,84.11,83.91,83.95,18930.0,80.6136,80.6423,80.4506,80.4889,18930.0
2024-01-18 10:50:00,83.96,84.03,83.75,83.75,13677.0,80.4985,80.5656,80.2972,80.2972,13677.0
2024-01-18 10:55:00,83.75,83.86,83.67,83.83,15933.0,80.2972,80.4026,80.2205,80.3739,15933.0
2024-01-18 11:00:00,83.82,83.84,83.74,83.84,8217.0,80.3643,80.3835,80.2876,80.3835,8217.0
2024-01-18 11:05:00,83.81,83.9,83.79,83.88,10616.0,80.3547,80.441,80.3355,80.4218,10616.0
2024-01-18 11:10:00,83.9,84.07,83.86,84.04,12230.0,80.441,80.604,80.4026,80.5752,12230.0
2024-01-18 11:15:00,84.06,84.23,84.06,84.23,5862.0,80.5944,80.7574,80.5944,80.7574,5862.0
2024-01-18 11:20:00,84.19,84.34,84.13,84.32,8545.0,80.719,80.8628,80.6615,80.8437,8545.0
2024-01-18 11:25:00,84.37,84.37,84.17,84.17,6298.0,80.8916,80.8916,80.6999,80.6999,6298.0
2024-01-18 11:30:00,84.15,84.18,84.07,84.09,17528.0,80.6807,80.7094,80.604,80.6232,17528.0
2024-01-18 11:35:00,84.05,84.18,84.0,84.13,5363.0,80.5848,80.7094,80.5369,80.6615,5363.0
2024-01-18 11:40:00,84.16,84.16,84.01,84.1,5494.0,80.6903,80.6903,80.5465,80.6327,5494.0
2024-01-18 11:45:00,84.1,84.13,83.99,84.02,4145.0,80.6327,80.6615,80.5273,80.556,4145.0
2024-01-18 11:50:00,84.0,84.15,83.99,84.11,6480.0,80.5369,80.6807,80.5273,80.6423,6480.0
2024-01-18 11:55:00,84.11,84.11,83.99,84.04,4411.0,80.6423,80.6423,80.5273,80.5752,4411.0
2024-01-18 12:00:00,84.06,84.11,83.77,83.77,9152.0,80.5944,80.6423,80.3163,80.3163,9152.0
2024-01-18 12:05:00,83.76,83.83,83.66,83.75,4481.0,80.3068,80.3739,80.2109,80.2972,4481.0
2024-01-18 12:10:00,83.79,83.85,83.55,83.72,5358.0,80.3355,80.393,80.1054,80.2684,5358.0
2024-01-18 12:15:00,83.63,83.74,83.55,83.55,3258.0,80.1821,80.2876,80.1054,80.1054,3258.0
2024-01-18 12:20:00,83.56,83.61,83.55,83.55,3333.0,80.115,80.1629,80.1054,80.1054,3333.0
2024-01-18 12:25:00,83.58,83.62,83.52,83.56,3222.0,80.1342,80.1725,80.0767,80.115,3222.0
2024-01-18 12:30:00,83.58,83.61,83.48,83.48,5760.0,80.1342,80.1629,80.0383,80.0383,5760.0
2024-01-18 12:35:00,83.5,83.59,83.49,83.51,3804.0,80.0575,80.1438,80.0479,80.0671,3804.0
2024-01-18 12:40:00,83.51,83.54,83.44,83.5,5551.0,80.0671,80.0958,80.0,80.0575,5551.0
2024-01-18 12:45:00,83.49,83.52,83.38,83.38,10351.0,80.0479,80.0767,79.9424,79.9424,10351.0
2024-01-18 12:50:00,83.36,83.37,83.24,83.35,4699.0,79.9233,79.9328,79.8082,79.9137,4699.0
2024-01-18 12:55:00,83.32,83.37,83.28,83.32,4360.0,79.8849,79.9328,79.8465,79.8849,4360.0
2024-01-18 13:00:00,83.33,83.47,83.28,83.34,6500.0,79.8945,80.0287,79.8465,79.9041,6500.0
2024-01-18 13:05:00,83.34,83.34,83.25,83.31,4581.0,79.9041,79.9041,79.8178,79.8753,4581.0
2024-01-18 13:10:00,83.34,83.4,83.28,83.4,3900.0,79.9041,79.9616,79.8465,79.9616,3900.0
2024-01-18 13:15:00,83.39,83.39,83.21,83.27,3291.0,79.952,79.952,79.7794,79.837,3291.0
2024-01-18 13:20:00,83.25,83.3,83.21,83.26,4522.0,79.8178,79.8657,79.7794,79.8274,4522.0
2024-01-18 13:25:00,83.22,83.23,83.15,83.16,2865.0,79.789,79.7986,79.7219,79.7315,2865.0
2024-01-18 13:30:00,83.14,83.22,83.12,83.15,2729.0,79.7123,79.789,79.6931,79.7219,2729.0
2024-01-18 13:35:00,83.18,83.26,83.15,83.22,3993.0,79.7507,79.8274,79.7219,79.789,3993.0
2024-01-18 13:40:00,83.21,83.23,83.17,83.19,2100.0,79.7794,79.7986,79.7411,79.7603,2100.0
2024-01-18 13:45:00,83.18,83.27,83.18,83.23,4960.0,79.7507,79.837,79.7507,79.7986,4960.0
2024-01-18 13:50:00,83.23,83.24,83.14,83.15,6086.0,79.7986,79.8082,79.7123,79.7219,6086.0
2024-01-18 13:55:00,83.17,83.27,83.12,83.23,9034.0,79.7411,79.837,79.6931,79.7986,9034.0
2024-01-18 14:00:00,83.23,83.45,83.23,83.4,7990.0,79.7986,80.0095,79.7986,79.9616,7990.0
2024-01-18 14:05:00,83.41,83.42,83.31,83.35,7979.0,79.9712,79.9808,79.8753,79.9137,7979.0
2024-01-18 14:10:00,83.32,83.4,83.32,83.34,4700.0,79.8849,79.9616,79.8849,79.9041,4700.0
2024-01-18 14:15:00,83.33,83.39,83.28,83.32,6357.0,79.8945,79.952,79.8465,79.8849,6357.0
2024-01-18 14:20:00,83.34,83.51,83.31,83.49,4755.0,79.9041,80.0671,79.8753,80.0479,4755.0
2024-01-18 14:25:00,83.48,83.56,83.43,83.56,5369.0,80.0383,80.115,79.9904,80.115,5369.0
2024-01-18 14:30:00,83.58,83.63,83.53,83.56,5488.0,80.1342,80.1821,80.0862,80.115,5488.0
2024-01-18 14:35:00,83.56,83.66,83.55,83.6,3900.0,80.115,80.2109,80.1054,80.1534,3900.0
2024-01-18 14:40:00,83.58,83.65,83.52,83.56,6283.0,80.1342,80.2013,80.0767,80.115,6283.0
2024-01-18 14:45:00,83.52,83.7,83.51,83.65,5557.0,80.0767,80.2492,80.0671,80.2013,5557.0
2024-01-18 14:50:00,83.67,83.77,83.66,83.75,5073.0,80.2205,80.3163,80.2109,80.2972,5073.0
2024-01-18 14:55:00,83.72,83.78,83.7,83.72,11299.0,80.2684,80.3259,80.2492,80.2684,11299.0
2024-01-18 15:00:00,83.72,83.79,83.7,83.76,4677.0,80.2684,80.3355,80.2492,80.3068,4677.0
2024-01-18 15:05:00,83.76,83.95,83.76,83.92,7927.0,80.3068,80.4889,80.3068,80.4602,7927.0
2024-01-18 15:10:00,83.97,83.97,83.83,83.85,7370.0,80.5081,80.5081,80.3739,80.393,7370.0
2024-01-18 15:15:00,83.84,83.93,83.83,83.86,10706.0,80.3835,80.4698,80.3739,80.4026,10706.0
2024-01-18 15:20:00,83.87,83.87,83.78,83.81,6365.0,80.4122,80.4122,80.3259,80.3547,6365.0
2024-01-18 15:25:00,83.79,83.94,83.79,83.94,14951.0,80.3355,80.4793,80.3355,80.4793,14951.0
2024-01-18 15:30:00,83.93,84.03,83.93,83.98,8499.0,80.4698,80.5656,80.4698,80.5177,8499.0
2024-01-18 15:35:00,83.98,84.06,83.98,83.99,10154.0,80.5177,80.5944,80.5177,80.5273,10154.0
2024-01-18 15:40:00,84.01,84.01,83.95,83.97,8378.0,80.5465,80.5465,80.4889,80.5081,8378.0
2024-01-18 15:45:00,83.98,84.13,83.98,84.03,14035.0,80.5177,80.6615,80.5177,80.5656,14035.0
2024-01-18 15:50:00,84.03,84.14,84.0,84.03,37606.0,80.5656,80.6711,80.5369,80.5656,37606.0
2024-01-18 15:55:00,84.03,84.03,83.95,83.99,91264.0,80.5656,80.5656,80.4889,80.5273,91264.0
2024-01-19 09:30:00,84.6,84.88,84.18,84.25,72255.0,81.1121,81.3806,80.7094,80.7766,72255.0
2024-01-19 09:35:00,84.22,84.61,84.1,84.58,10524.0,80.7478,81.1217,80.6327,81.093,10524.0
2024-01-19 09:40:00,84.51,84.51,84.02,84.14,11259.0,81.0258,81.0258,80.556,80.6711,11259.0
2024-01-19 09:45:00,84.11,84.39,84.04,84.36,17977.0,80.6423,80.9108,80.5752,80.882,17977.0
2024-01-19 09:50:00,84.35,84.35,84.09,84.19,4786.0,80.8724,80.8724,80.6232,80.719,4786.0
2024-01-19 09:55:00,84.2,84.28,84.0,84.03,17011.0,80.7286,80.8053,80.5369,80.5656,17011.0
2024-01-19 10:00:00,84.07,84.19,83.85,83.93,21148.0,80.604,80.719,80.393,80.4698,21148.0
2024-01-19 10:05:00,83.92,84.1,83.87,83.95,9906.0,80.4602,80.6327,80.4122,80.4889,9906.0
2024-01-19 10:10:00,84.03,84.32,84.03,84.17,7793.0,80.5656,80.8437,80.5656,80.6999,7793.0
2024-01-19 10:15:00,84.17,84.31,84.16,84.2,4240.0,80.6999,80.8341,80.6903,80.7286,4240.0
2024-01-19 10:20:00,84.17,84.21,84.02,84.12,6787.0,80.6999,80.7382,80.556,80.6519,6787.0
2024-01-19 10:25:00,84.14,84.34,84.13,84.34,8398.0,80.6711,80.8628,80.6615,80.8628,8398.0
2024-01-19 10:30:00,84.32,84.41,84.08,84.32,13949.0,80.8437,80.93,80.6136,80.8437,13949.0
2024-01-19 10:35:00,84.31,84.62,84.31,84.57,8137.0,80.8341,81.1313,80.8341,81.0834,8137.0
2024-01-19 10:40:00,84.62,84.88,84.59,84.7,8388.0,81.1313,81.3806,81.1025,81.208,8388.0
2024-01-19 10:45:00,84.73,84.82,84.56,84.61,27818.0,81.2368,81.3231,81.0738,81.1217,27818.0
2024-01-19 10:50:00,84.59,84.7,84.52,84.7,7964.0,81.1025,81.208,81.0354,81.208,7964.0
2024-01-19 10:55:00,84.69,84.81,84.51,84.56,8017.0,81.1984,81.3135,81.0258,81.0738,8017.0
2024-01-19 11:00:00,84.54,84.65,84.43,84.59,3347.0,81.0546,81.1601,80.9491,81.1025,3347.0
2024-01-19 11:05:00,84.58,84.7,84.5,84.64,5521.0,81.093,81.208,81.0163,81.1505,5521.0
2024-01-19 11:10:00,84.67,84.83,84.64,84.65,7864.0,81.1792,81.3326,81.1505,81.1601,7864.0
2024-01-19 11:15:00,84.67,84.69,84.55,84.59,5679.0,81.1792,81.1984,81.0642,81.1025,5679.0
2024-01-19 11:20:00,84.59,84.6,84.4,84.4,17664.0,81.1025,81.1121,80.9204,80.9204,17664.0
2024-01-19 11:25:00,84.43,84.55,84.38,84.55,11670.0,80.9491,81.0642,80.9012,81.0642,11670.0
2024-01-19 11:30:00,84.55,84.56,84.39,84.4,8780.0,81.0642,81.0738,80.9108,80.9204,8780.0
2024-01-19 11:35:00,84.39,84.4,84.31,84.37,11017.0,80.9108,80.9204,80.8341,80.8916,11017.0
2024-01-19 11:40:00,84.39,84.48,84.39,84.43,6716.0,80.9108,80.9971,80.9108,80.9491,6716.0
2024-01-19 11:45:00,84.41,84.42,84.33,84.36,7411.0,80.93,80.9396,80.8533,80.882,7411.0
2024-01-19 11:50:00,84.38,84.54,84.38,84.48,6030.0,80.9012,81.0546,80.9012,80.9971,6030.0
2024-01-19 11:55:00,84.46,84.64,84.46,84.61,26131.0,80.9779,81.1505,80.9779,81.1217,26131.0
2024-01-19 12:00:00,84.61,84.73,84.6,84.65,11387.0,81.1217,81.2368,81.1121,81.1601,11387.0
2024-01-19 12:05:00,84.66,84.67,84.61,84.66,2904.0,81.1697,81.1792,81.1217,81.1697,2904.0
2024-01-19 12:10:00,84.66,84.7,84.59,84.63,6331.0,81.1697,81.208,81.1025,81.1409,6331.0
2024-01-19 12:15:00,84.64,84.65,84.51,84.53,6331.0,81.1505,81.1601,81.0258,81.045,6331.0
2024-01-19 12:20:00,84.54,84.62,84.53,84.62,5287.0,81.0546,81.1313,81.045,81.1313,5287.0
2024-01-19 12:25:00,84.61,84.69,84.61,84.66,6681.0,81.1217,81.1984,81.1217,81.1697,6681.0
2024-01-19 12:30:00,84.65,84.8,84.61,84.71,11688.0,81.1601,81.3039,81.1217,81.2176,11688.0
2024-01-19 12:35:00,84.7,84.85,84.69,84.8,7888.0,81.208,81.3518,81.1984,81.3039,7888.0
2024-01-19 12:40:00,84.79,84.8,84.68,84.76,7860.0,81.2943,81.3039,81.1888,81.2655,7860.0
2024-01-19 12:45:00,84.77,84.77,84.7,84.71,5258.0,81.2751,81.2751,81.208,81.2176,5258.0
2024-01-19 12:50:00,84.74,84.78,84.72,84.77,5154.0,81.2464,81.2847,81.2272,81.2751,5154.0
2024-01-19 12:55:00,84.77,84.81,84.74,84.79,3892.0,81.2751,81.3135,81.2464,81.2943,3892.0
2024-01-19 13:00:00,84.77,84.82,84.69,84.82,7859.0,81.2751,81.3231,81.1984,81.3231,7859.0
2024-01-19 13:05:00,84.81,84.98,84.81,84.96,5761.0,81.3135,81.4765,81.3135,81.4573,5761.0
2024-01-19 13:10:00,84.94,84.99,84.89,84.99,6775.0,81.4381,81.4861,81.3902,81.4861,6775.0
2024-01-19 13:15:00,84.97,84.98,84.89,84.92,4772.0,81.4669,81.4765,81.3902,81.4189,4772.0
2024-01-19 13:20:00,84.9,84.95,84.88,84.94,9003.0,81.3998,81.4477,81.3806,81.4381,9003.0
2024-01-19 13:25:00,84.9,84.92,84.71,84.79,49148.0,81.3998,81.4189,81.2176,81.2943,49148.0
2024-01-19 13:30:00,84.8,84.87,84.77,84.83,14083.0,81.3039,81.371,81.2751,81.3326,14083.0
2024-01-19 13:35:00,84.85,85.0,84.85,84.98,38058.0,81.3518,81.4956,81.3518,81.4765,38058.0
2024-01-19 13:40:00,84.99,85.01,84.88,84.89,22008.0,81.4861,81.5052,81.3806,81.3902,22008.0
2024-01-19 13:45:00,84.89,84.92,84.74,84.77,9338.0,81.3902,81.4189,81.2464,81.2751,9338.0
2024-01-19 13:50:00,84.77,84.8,84.75,84.76,11042.0,81.2751,81.3039,81.2559,81.2655,11042.0
2024-01-19 13:55:00,84.75,84.91,84.75,84.91,8390.0,81.2559,81.4093,81.2559,81.4093,8390.0
2024-01-19 14:00:00,84.89,84.96,84.87,84.95,9538.0,81.3902,81.4573,81.371,81.4477,9538.0
2024-01-19 14:05:00,84.95,84.95,84.87,84.88,12520.0,81.4477,81.4477,81.371,81.3806,12520.0
2024-01-19 14:10:00,84.88,84.9,84.85,84.89,7868.0,81.3806,81.3998,81.3518,81.3902,7868.0
2024-01-19 14:15:00,84.89,84.91,84.71,84.71,7614.0,81.3902,81.4093,81.2176,81.2176,7614.0
2024-01-19 14:20:00,84.72,84.75,84.67,84.7,8780.0,81.2272,81.2559,81.1792,81.208,8780.0
2024-01-19 14:25:00,84.7,84.86,84.69,84.71,26264.0,81.208,81.3614,81.1984,81.2176,26264.0
2024-01-19 14:30:00,84.73,84.75,84.64,84.66,10270.0,81.2368,81.2559,81.1505,81.1697,10270.0
2024-01-19 14:35:00,84.7,84.74,84.57,84.73,13556.0,81.208,81.2464,81.0834,81.2368,13556.0
2024-01-19 14:40:00,84.72,84.8,84.64,84.7,15829.0,81.2272,81.3039,81.1505,81.208,15829.0
2024-01-19 14:45:00,84.71,84.85,84.71,84.85,16795.0,81.2176,81.3518,81.2176,81.3518,16795.0
2024-01-19 14:50:00,84.85,84.91,84.85,84.89,12057.0,81.3518,81.4093,81.3518,81.3902,12057.0
2024-01-19 14:55:00,84.89,85.11,84.81,85.1,61454.0,81.3902,81.6011,81.3135,81.5915,61454.0
2024-01-19 15:00:00,85.09,85.2,84.99,85.15,30533.0,81.5819,81.6874,81.4861,81.6395,30533.0
2024-01-19 15:05:00,85.15,85.18,85.05,85.05,10496.0,81.6395,81.6682,81.5436,81.5436,10496.0
2024-01-19 15:10:00,85.03,85.04,84.86,84.96,11216.0,81.5244,81.534,81.3614,81.4573,11216.0
2024-01-19 15:15:00,84.96,84.97,84.84,84.88,12343.0,81.4573,81.4669,81.3422,81.3806,12343.0
2024-01-19 15:20:00,84.88,84.88,84.74,84.78,14666.0,81.3806,81.3806,81.2464,81.2847,14666.0
2024-01-19 15:25:00,84.78,84.96,84.77,84.92,11489.0,81.2847,81.4573,81.2751,81.4189,11489.0
2024-01-19 15:30:00,84.93,85.16,84.88,85.15,61425.0,81.4285,81.649,81.3806,81.6395,61425.0
2024-01-19 15:35:00,85.15,85.21,85.09,85.16,22671.0,81.6395,81.697,81.5819,81.649,22671.0
2024-01-19 15:40:00,85.17,85.23,85.08,85.16,37821.0,81.6586,81.7162,81.5723,81.649,37821.0
2024-01-19 15:45:00,85.16,85.4,85.15,85.37,53230.0,81.649,81.8791,81.6395,81.8504,53230.0
2024-01-19 15:50:00,85.38,85.39,85.17,85.26,93393.0,81.86,81.8696,81.6586,81.7449,93393.0
2024-01-19 15:55:00,85.28,85.44,85.28,85.4,163286.0,81.7641,81.9175,81.7641,81.8791,163286.0
2024-01-22 09:30:00,86.99,88.39,86.8,87.4,186356.0,83.4036,84.7459,83.2214,83.7967,186356.0
2024-01-22 09:35:00,87.37,87.6,86.65,86.7,98212.0,83.7679,83.9884,83.0776,83.1256,98212.0
2024-01-22 09:40:00,86.59,86.61,86.08,86.2,28683.0,83.0201,83.0393,82.5311,82.6462,28683.0
2024-01-22 09:45:00,86.26,86.46,85.89,86.09,21935.0,82.7037,82.8954,82.3489,82.5407,21935.0
2024-01-22 09:50:00,86.12,86.48,86.12,86.39,52403.0,82.5695,82.9146,82.5695,82.8283,52403.0
2024-01-22 09:55:00,86.39,86.84,86.27,86.84,72679.0,82.8283,83.2598,82.7133,83.2598,72679.0
2024-01-22 10:00:00,86.85,87.05,86.48,86.69,32579.0,83.2694,83.4611,82.9146,83.116,32579.0
2024-01-22 10:05:00,86.67,86.86,86.55,86.8,40213.0,83.0968,83.279,82.9817,83.2214,40213.0
2024-01-22 10:10:00,86.85,87.03,86.62,87.0,18109.0,83.2694,83.4419,83.0488,83.4132,18109.0
2024-01-22 10:15:00,86.97,87.11,86.93,87.11,31316.0,83.3844,83.5186,83.3461,83.5186,31316.0
2024-01-22 10:20:00,87.09,87.27,86.72,86.78,41600.0,83.4995,83.6721,83.1447,83.2023,41600.0
2024-01-22 10:25:00,86.78,86.89,86.63,86.65,44518.0,83.2023,83.3077,83.0584,83.0776,44518.0
2024-01-22 10:30:00,86.65,86.67,86.45,86.53,30934.0,83.0776,83.0968,82.8859,82.9626,30934.0
2024-01-22 10:35:00,86.51,86.59,86.37,86.58,15131.0,82.9434,83.0201,82.8092,83.0105,15131.0
2024-01-22 10:40:00,86.64,86.91,86.55,86.82,9291.0,83.068,83.3269,82.9817,83.2406,9291.0
2024-01-22 10:45:00,86.86,87.05,86.86,86.97,16233.0,83.279,83.4611,83.279,83.3844,16233.0
2024-01-22 10:50:00,86.97,87.28,86.94,87.22,15586.0,83.3844,83.6816,83.3557,83.6241,15586.0
2024-01-22 10:55:00,87.21,87.24,86.99,87.06,13299.0,83.6145,83.6433,83.4036,83.4707,13299.0
2024-01-22 11:00:00,87.08,87.1,86.88,86.94,5060.0,83.4899,83.5091,83.2981,83.3557,5060.0
2024-01-22 11:05:00,86.9,87.04,86.85,87.04,14244.0,83.3173,83.4515,83.2694,83.4515,14244.0
2024-01-22 11:10:00,87.05,87.16,86.94,86.96,161782.0,83.4611,83.5666,83.3557,83.3748,161782.0
2024-01-22 11:15:00,86.93,86.93,86.68,86.7,10987.0,83.3461,83.3461,83.1064,83.1256,10987.0
2024-01-22 11:20:00,86.71,87.01,86.69,87.0,19493.0,83.1351,83.4228,83.116,83.4132,19493.0
2024-01-22 11:25:00,87.01,87.08,86.96,87.04,13875.0,83.4228,83.4899,83.3748,83.4515,13875.0
2024-01-22 11:30:00,87.04,87.07,86.99,87.02,19491.0,83.4515,83.4803,83.4036,83.4324,19491.0
2024-01-22 11:35:00,87.02,87.02,86.87,86.98,19568.0,83.4324,83.4324,83.2885,83.394,19568.0
2024-01-22 11:40:00,86.97,87.13,86.92,87.05,25234.0,83.3844,83.5378,83.3365,83.4611,25234.0
2024-01-22 11:45:00,87.05,87.16,86.95,87.12,47304.0,83.4611,83.5666,83.3652,83.5282,47304.0
2024-01-22 11:50:00,87.11,87.23,87.11,87.22,58445.0,83.5186,83.6337,83.5186,83.6241,58445.0
2024-01-22 11:55:00,87.22,87.48,87.21,87.48,36025.0,83.6241,83.8734,83.6145,83.8734,36025.0
2024-01-22 12:00:00,87.48,87.51,87.28,87.37,12751.0,83.8734,83.9022,83.6816,83.7679,12751.0
2024-01-22 12:05:00,87.34,87.34,86.99,87.02,42151.0,83.7392,83.7392,83.4036,83.4324,42151.0
2024-01-22 12:10:00,87.01,87.45,87.01,87.45,67396.0,83.4228,83.8446,83.4228,83.8446,67396.0
2024-01-22 12:15:00,87.5,87.5,87.22,87.29,25406.0,83.8926,83.8926,83.6241,83.6912,25406.0
2024-01-22 12:20:00,87.3,87.35,87.26,87.33,11328.0,83.7008,83.7488,83.6625,83.7296,11328.0
2024-01-22 12:25:00,87.31,87.47,87.27,87.39,19567.0,83.7104,83.8638,83.6721,83.7871,19567.0
2024-01-22 12:30:00,87.41,87.47,87.33,87.33,17300.0,83.8063,83.8638,83.7296,83.7296,17300.0
2024-01-22 12:35:00,87.34,87.46,87.29,87.41,29479.0,83.7392,83.8542,83.6912,83.8063,29479.0
2024-01-22 12:40:00,87.43,87.44,87.28,87.38,17573.0,83.8255,83.835,83.6816,83.7775,17573.0
2024-01-22 12:45:00,87.4,87.72,87.39,87.64,26134.0,83.7967,84.1035,83.7871,84.0268,26134.0
2024-01-22 12:50:00,87.65,87.68,87.53,87.56,29222.0,84.0364,84.0651,83.9213,83.9501,29222.0
2024-01-22 12:55:00,87.55,87.6,87.49,87.52,26809.0,83.9405,83.9884,83.883,83.9117,26809.0
2024-01-22 13:00:00,87.5,87.51,87.4,87.47,23204.0,83.8926,83.9022,83.7967,83.8638,23204.0
2024-01-22 13:05:00,87.47,87.6,87.45,87.55,44381.0,83.8638,83.9884,83.8446,83.9405,44381.0
2024-01-22 13:10:00,87.55,87.72,87.53,87.71,46662.0,83.9405,84.1035,83.9213,84.0939,46662.0
2024-01-22 13:15:00,87.68,87.68,87.45,87.45,15255.0,84.0651,84.0651,83.8446,83.8446,15255.0
2024-01-22 13:20:00,87.43,87.6,87.41,87.54,15945.0,83.8255,83.9884,83.8063,83.9309,15945.0
2024-01-22 13:25:00,87.54,87.56,87.33,87.38,9640.0,83.9309,83.9501,83.7296,83.7775,9640.0
2024-01-22 13:30:00,87.39,87.48,87.37,87.48,5468.0,83.7871,83.8734,83.7679,83.8734,5468.0
2024-01-22 13:35:00,87.5,87.53,87.38,87.38,8246.0,83.8926,83.9213,83.7775,83.7775,8246.0
2024-01-22 13:40:00,87.4,87.4,87.23,87.24,14857.0,83.7967,83.7967,83.6337,83.6433,14857.0
2024-01-22 13:45:00,87.24,87.28,87.1,87.16,20954.0,83.6433,83.6816,83.5091,83.5666,20954.0
2024-01-22 13:50:00,87.16,87.32,87.16,87.32,6166.0,83.5666,83.72,83.5666,83.72,6166.0
2024-01-22 13:55:00,87.34,87.37,87.26,87.36,7327.0,83.7392,83.7679,83.6625,83.7583,7327.0
2024-01-22 14:00:00,87.36,87.54,87.36,87.47,16237.0,83.7583,83.9309,83.7583,83.8638,16237.0
2024-01-22 14:05:00,87.47,87.56,87.37,87.53,15725.0,83.8638,83.9501,83.7679,83.9213,15725.0
2024-01-22 14:10:00,87.53,87.53,87.41,87.46,10247.0,83.9213,83.9213,83.8063,83.8542,10247.0
2024-01-22 14:15:00,87.47,87.49,87.31,87.33,13097.0,83.8638,83.883,83.7104,83.7296,13097.0
2024-01-22 14:20:00,87.33,87.33,87.22,87.27,13167.0,83.7296,83.7296,83.6241,83.6721,13167.0
2024-01-22 14:25:00,87.27,87.33,87.23,87.32,38768.0,83.6721,83.7296,83.6337,83.72,38768.0
2024-01-22 14:30:00,87.32,87.46,87.29,87.31,30499.0,83.72,83.8542,83.6912,83.7104,30499.0
2024-01-22 14:35:00,87.29,87.31,87.22,87.26,23870.0,83.6912,83.7104,83.6241,83.6625,23870.0
2024-01-22 14:40:00,87.24,87.24,87.08,87.11,20509.0,83.6433,83.6433,83.4899,83.5186,20509.0
2024-01-22 14:45:00,87.1,87.2,87.07,87.19,11649.0,83.5091,83.6049,83.4803,83.5953,11649.0
2024-01-22 14:50:00,87.17,87.22,87.09,87.21,40919.0,83.5762,83.6241,83.4995,83.6145,40919.0
2024-01-22 14:55:00,87.23,87.28,87.21,87.27,15234.0,83.6337,83.6816,83.6145,83.6721,15234.0
2024-01-22 15:00:00,87.28,87.34,87.17,87.23,63405.0,83.6816,83.7392,83.5762,83.6337,63405.0
2024-01-22 15:05:00,87.23,87.24,87.11,87.24,25783.0,83.6337,83.6433,83.5186,83.6433,25783.0
2024-01-22 15:10:00,87.24,87.25,87.2,87.2,20438.0,83.6433,83.6529,83.6049,83.6049,20438.0
2024-01-22 15:15:00,87.21,87.22,87.08,87.09,20992.0,83.6145,83.6241,83.4899,83.4995,20992.0
2024-01-22 15:20:00,87.1,87.24,87.05,87.23,53653.0,83.5091,83.6433,83.4611,83.6337,53653.0
2024-01-22 15:25:00,87.25,87.3,87.15,87.24,24538.0,83.6529,83.7008,83.557,83.6433,24538.0
2024-01-22 15:30:00,87.24,87.49,87.22,87.47,18456.0,83.6433,83.883,83.6241,83.8638,18456.0
2024-01-22 15:35:00,87.48,87.49,87.16,87.2,37793.0,83.8734,83.883,83.5666,83.6049,37793.0
2024-01-22 15:40:00,87.2,87.23,87.11,87.18,35214.0,83.6049,83.6337,83.5186,83.5858,35214.0
2024-01-22 15:45:00,87.17,87.18,86.97,87.1,56382.0,83.5762,83.5858,83.3844,83.5091,56382.0
2024-01-22 15:50:00,87.09,87.16,86.99,87.01,128009.0,83.4995,83.5666,83.4036,83.4228,128009.0
2024-01-22 15:55:00,87.01,87.15,86.97,87.06,305208.0,83.4228,83.557,83.3844,83.4707,305208.0
2024-01-23 09:30:00,87.55,87.93,86.78,87.1,44325.0,83.9405,84.3048,83.2023,83.5091,44325.0
2024-01-23 09:35:00,87.1,87.75,86.86,87.67,17016.0,83.5091,84.1323,83.279,84.0556,17016.0
2024-01-23 09:40:00,87.55,87.99,87.55,87.85,37972.0,83.9405,84.3624,83.9405,84.2281,37972.0
2024-01-23 09:45:00,87.81,88.15,87.76,88.08,73980.0,84.1898,84.5158,84.1418,84.4487,73980.0
2024-01-23 09:50:00,88.08,88.54,88.03,88.46,99634.0,84.4487,84.8897,84.4007,84.813,99634.0
2024-01-23 09:55:00,88.47,88.75,88.34,88.67,108672.0,84.8226,85.091,84.6979,85.0143,108672.0
2024-01-23 10:00:00,88.68,88.84,88.45,88.71,141966.0,85.0239,85.1773,84.8034,85.0527,141966.0
2024-01-23 10:05:00,88.71,88.93,88.64,88.93,44285.0,85.0527,85.2636,84.9856,85.2636,44285.0
2024-01-23 10:10:00,88.91,88.99,88.75,88.89,40871.0,85.2444,85.3211,85.091,85.2253,40871.0
2024-01-23 10:15:00,88.87,89.1,88.83,89.07,38399.0,85.2061,85.4266,85.1677,85.3978,38399.0
2024-01-23 10:20:00,89.08,89.3,88.75,88.89,78149.0,85.4074,85.6184,85.091,85.2253,78149.0
2024-01-23 10:25:00,88.92,89.08,88.81,88.9,27001.0,85.254,85.4074,85.1486,85.2348,27001.0
2024-01-23 10:30:00,88.9,88.93,88.71,88.89,34503.0,85.2348,85.2636,85.0527,85.2253,34503.0
2024-01-23 10:35:00,88.89,89.05,88.88,88.9,19892.0,85.2253,85.3787,85.2157,85.2348,19892.0
2024-01-23 10:40:00,88.94,88.94,88.67,88.71,26016.0,85.2732,85.2732,85.0143,85.0527,26016.0
2024-01-23 10:45:00,88.73,88.97,88.63,88.93,117610.0,85.0719,85.302,84.976,85.2636,117610.0
2024-01-23 10:50:00,88.88,88.88,88.58,88.7,29642.0,85.2157,85.2157,84.928,85.0431,29642.0
2024-01-23 10:55:00,88.68,88.76,88.53,88.58,23622.0,85.0239,85.1006,84.8801,84.928,23622.0
2024-01-23 11:00:00,88.61,88.74,88.54,88.64,31022.0,84.9568,85.0814,84.8897,84.9856,31022.0
2024-01-23 11:05:00,88.65,88.73,88.55,88.62,17054.0,84.9952,85.0719,84.8993,84.9664,17054.0
2024-01-23 11:10:00,88.58,88.61,88.44,88.54,21020.0,84.928,84.9568,84.7938,84.8897,21020.0
2024-01-23 11:15:00,88.54,88.55,88.28,88.28,25475.0,84.8897,84.8993,84.6404,84.6404,25475.0
2024-01-23 11:20:00,88.25,88.37,88.18,88.2,28630.0,84.6116,84.7267,84.5445,84.5637,28630.0
2024-01-23 11:25:00,88.26,88.3,88.15,88.3,13026.0,84.6212,84.6596,84.5158,84.6596,13026.0
2024-01-23 11:30:00,88.31,88.32,88.03,88.09,22898.0,84.6692,84.6788,84.4007,84.4582,22898.0
2024-01-23 11:35:00,88.09,88.24,88.07,88.24,10263.0,84.4582,84.6021,84.4391,84.6021,10263.0
2024-01-23 11:40:00,88.26,88.37,88.2,88.37,11618.0,84.6212,84.7267,84.5637,84.7267,11618.0
2024-01-23 11:45:00,88.37,88.49,88.36,88.39,7458.0,84.7267,84.8418,84.7171,84.7459,7458.0
2024-01-23 11:50:00,88.36,88.36,88.2,88.34,8934.0,84.7171,84.7171,84.5637,84.6979,8934.0
2024-01-23 11:55:00,88.34,88.38,88.2,88.23,11165.0,84.6979,84.7363,84.5637,84.5925,11165.0
2024-01-23 12:00:00,88.23,88.25,88.04,88.17,19137.0,84.5925,84.6116,84.4103,84.5349,19137.0
2024-01-23 12:05:00,88.17,88.21,88.09,88.12,10722.0,84.5349,84.5733,84.4582,84.487,10722.0
2024-01-23 12:10:00,88.09,88.15,87.96,88.04,14595.0,84.4582,84.5158,84.3336,84.4103,14595.0
2024-01-23 12:15:00,88.04,88.06,87.91,87.97,19570.0,84.4103,84.4295,84.2857,84.3432,19570.0
2024-01-23 12:20:00,87.98,88.04,87.84,87.92,24992.0,84.3528,84.4103,84.2186,84.2953,24992.0
2024-01-23 12:25:00,87.93,87.99,87.84,87.88,17842.0,84.3048,84.3624,84.2186,84.2569,17842.0
2024-01-23 12:30:00,87.9,88.01,87.9,87.95,9978.0,84.2761,84.3815,84.2761,84.324,9978.0
2024-01-23 12:35:00,87.95,88.07,87.91,88.0,32930.0,84.324,84.4391,84.2857,84.372,32930.0
2024-01-23 12:40:00,88.0,88.03,87.92,88.02,11555.0,84.372,84.4007,84.2953,84.3911,11555.0
2024-01-23 12:45:00,88.03,88.06,87.84,87.91,14961.0,84.4007,84.4295,84.2186,84.2857,14961.0
2024-01-23 12:50:00,87.91,88.01,87.89,88.0,19039.0,84.2857,84.3815,84.2665,84.372,19039.0
2024-01-23 12:55:00,88.01,88.2,88.01,88.12,17064.0,84.3815,84.5637,84.3815,84.487,17064.0
2024-01-23 13:00:00,88.13,88.21,88.08,88.13,18270.0,84.4966,84.5733,84.4487,84.4966,18270.0
2024-01-23 13:05:00,88.13,88.22,88.06,88.22,21787.0,84.4966,84.5829,84.4295,84.5829,21787.0
2024-01-23 13:10:00,88.19,88.29,88.09,88.29,13744.0,84.5541,84.65,84.4582,84.65,13744.0
2024-01-23 13:15:00,88.29,88.52,88.29,88.5,22482.0,84.65,84.8705,84.65,84.8513,22482.0
2024-01-23 13:20:00,88.52,88.59,88.49,88.55,25673.0,84.8705,84.9376,84.8418,84.8993,25673.0
2024-01-23 13:25:00,88.56,88.61,88.53,88.56,21500.0,84.9089,84.9568,84.8801,84.9089,21500.0
2024-01-23 13:30:00,88.56,88.57,88.43,88.52,16923.0,84.9089,84.9185,84.7842,84.8705,16923.0
2024-01-23 13:35:00,88.52,88.68,88.46,88.59,22349.0,84.8705,85.0239,84.813,84.9376,22349.0
2024-01-23 13:40:00,88.45,88.61,88.43,88.52,18963.0,84.8034,84.9568,84.7842,84.8705,18963.0
2024-01-23 13:45:00,88.51,88.55,88.46,88.51,14403.0,84.8609,84.8993,84.813,84.8609,14403.0
2024-01-23 13:50:00,88.52,88.6,88.52,88.55,16781.0,84.8705,84.9472,84.8705,84.8993,16781.0
2024-01-23 13:55:00,88.56,88.58,88.45,88.55,13063.0,84.9089,84.928,84.8034,84.8993,13063.0
2024-01-23 14:00:00,88.54,88.77,88.52,88.77,36285.0,84.8897,85.1102,84.8705,85.1102,36285.0
2024-01-23 14:05:00,88.79,88.86,88.62,88.73,33503.0,85.1294,85.1965,84.9664,85.0719,33503.0
2024-01-23 14:10:00,88.73,88.75,88.52,88.56,19685.0,85.0719,85.091,84.8705,84.9089,19685.0
2024-01-23 14:15:00,88.54,88.57,88.47,88.53,13589.0,84.8897,84.9185,84.8226,84.8801,13589.0
2024-01-23 14:20:00,88.53,88.65,88.5,88.61,21986.0,84.8801,84.9952,84.8513,84.9568,21986.0
2024-01-23 14:25:00,88.61,88.73,88.56,88.68,12377.0,84.9568,85.0719,84.9089,85.0239,12377.0
2024-01-23 14:30:00,88.67,88.7,88.6,88.62,11523.0,85.0143,85.0431,84.9472,84.9664,11523.0
2024-01-23 14:35:00,88.62,88.69,88.57,88.62,15132.0,84.9664,85.0335,84.9185,84.9664,15132.0
2024-01-23 14:40:00,88.66,88.66,88.56,88.62,24706.0,85.0047,85.0047,84.9089,84.9664,24706.0
2024-01-23 14:45:00,88.62,88.71,88.5,88.58,16835.0,84.9664,85.0527,84.8513,84.928,16835.0
2024-01-23 14:50:00,88.59,88.62,88.51,88.59,15867.0,84.9376,84.9664,84.8609,84.9376,15867.0
2024-01-23 14:55:00,88.6,88.65,88.6,88.62,14952.0,84.9472,84.9952,84.9472,84.9664,14952.0
2024-01-23 15:00:00,88.64,88.64,88.56,88.59,19452.0,84.9856,84.9856,84.9089,84.9376,19452.0
2024-01-23 15:05:00,88.59,88.69,88.58,88.65,38661.0,84.9376,85.0335,84.928,84.9952,38661.0
2024-01-23 15:10:00,88.66,88.77,88.66,88.73,21210.0,85.0047,85.1102,85.0047,85.0719,21210.0
2024-01-23 15:15:00,88.73,88.77,88.62,88.74,13563.0,85.0719,85.1102,84.9664,85.0814,13563.0
2024-01-23 15:20:00,88.77,88.84,88.76,88.77,16627.0,85.1102,85.1773,85.1006,85.1102,16627.0
2024-01-23 15:25:00,88.78,88.8,88.67,88.71,22245.0,85.1198,85.139,85.0143,85.0527,22245.0
2024-01-23 15:30:00,88.7,88.8,88.67,88.72,45891.0,85.0431,85.139,85.0143,85.0623,45891.0
2024-01-23 15:35:00,88.72,88.75,88.68,88.72,26688.0,85.0623,85.091,85.0239,85.0623,26688.0
2024-01-23 15:40:00,88.74,88.79,88.71,88.75,33437.0,85.0814,85.1294,85.0527,85.091,33437.0
2024-01-23 15:45:00,88.76,88.79,88.66,88.76,45161.0,85.1006,85.1294,85.0047,85.1006,45161.0
2024-01-23 15:50:00,88.71,88.93,88.7,88.91,107778.0,85.0527,85.2636,85.0431,85.2444,107778.0
2024-01-23 15:55:00,88.92,89.27,88.91,89.22,310151.0,85.254,85.5896,85.2444,85.5417,310151.0
2024-01-24 09:30:00,90.12,90.28,89.22,89.22,76866.0,86.4046,86.558,85.5417,85.5417,76866.0
2024-01-24 09:35:00,89.23,89.43,88.76,88.94,35955.0,85.5512,85.743,85.1006,85.2732,35955.0
2024-01-24 09:40:00,88.93,89.0,88.05,88.31,19327.0,85.2636,85.3307,84.4199,84.6692,19327.0
2024-01-24 09:45:00,88.41,88.42,88.1,88.36,28597.0,84.7651,84.7746,84.4678,84.7171,28597.0
2024-01-24 09:50:00,88.36,88.49,88.23,88.48,27186.0,84.7171,84.8418,84.5925,84.8322,27186.0
2024-01-24 09:55:00,88.49,88.87,88.48,88.6,28648.0,84.8418,85.2061,84.8322,84.9472,28648.0
2024-01-24 10:00:00,88.62,88.84,88.5,88.79,30739.0,84.9664,85.1773,84.8513,85.1294,30739.0
2024-01-24 10:05:00,88.72,88.92,88.6,88.61,18627.0,85.0623,85.254,84.9472,84.9568,18627.0
2024-01-24 10:10:00,88.58,88.63,88.24,88.63,22819.0,84.928,84.976,84.6021,84.976,22819.0
2024-01-24 10:15:00,88.62,88.71,88.4,88.71,13941.0,84.9664,85.0527,84.7555,85.0527,13941.0
2024-01-24 10:20:00,88.71,88.78,88.06,88.38,18520.0,85.0527,85.1198,84.4295,84.7363,18520.0
2024-01-24 10:25:00,88.4,88.44,88.3,88.42,13619.0,84.7555,84.7938,84.6596,84.7746,13619.0
2024-01-24 10:30:00,88.36,88.64,88.28,88.56,13563.0,84.7171,84.9856,84.6404,84.9089,13563.0
2024-01-24 10:35:00,88.6,88.88,88.57,88.88,13093.0,84.9472,85.2157,84.9185,85.2157,13093.0
2024-01-24 10:40:00,88.94,88.96,88.76,88.96,13626.0,85.2732,85.2924,85.1006,85.2924,13626.0
2024-01-24 10:45:00,88.98,89.0,88.57,88.76,12094.0,85.3116,85.3307,84.9185,85.1006,12094.0
2024-01-24 10:50:00,88.74,88.78,88.65,88.73,9187.0,85.0814,85.1198,84.9952,85.0719,9187.0
2024-01-24 10:55:00,88.72,88.78,88.55,88.59,9800.0,85.0623,85.1198,84.8993,84.9376,9800.0
2024-01-24 11:00:00,88.61,88.85,88.59,88.79,20268.0,84.9568,85.1869,84.9376,85.1294,20268.0
2024-01-24 11:05:00,88.79,88.79,88.53,88.61,16338.0,85.1294,85.1294,84.8801,84.9568,16338.0
2024-01-24 11:10:00,88.61,88.73,88.55,88.66,15207.0,84.9568,85.0719,84.8993,85.0047,15207.0
2024-01-24 11:15:00,88.74,89.05,88.74,89.05,14824.0,85.0814,85.3787,85.0814,85.3787,14824.0
2024-01-24 11:20:00,89.0,89.04,88.84,89.01,7335.0,85.3307,85.3691,85.1773,85.3403,7335.0
2024-01-24 11:25:00,89.05,89.3,89.0,89.09,46051.0,85.3787,85.6184,85.3307,85.417,46051.0
2024-01-24 11:30:00,89.12,89.26,89.04,89.1,54564.0,85.4458,85.58,85.3691,85.4266,54564.0
2024-01-24 11:35:00,89.12,89.16,89.03,89.06,5425.0,85.4458,85.4841,85.3595,85.3883,5425.0
2024-01-24 11:40:00,89.03,89.16,88.98,88.98,8236.0,85.3595,85.4841,85.3116,85.3116,8236.0
2024-01-24 11:45:00,88.98,89.0,88.92,88.95,4512.0,85.3116,85.3307,85.254,85.2828,4512.0
2024-01-24 11:50:00,88.95,89.31,88.9,89.3,20057.0,85.2828,85.6279,85.2348,85.6184,20057.0
2024-01-24 11:55:00,89.31,89.53,89.22,89.42,34114.0,85.6279,85.8389,85.5417,85.7334,34114.0
2024-01-24 12:00:00,89.42,89.42,89.22,89.39,18807.0,85.7334,85.7334,85.5417,85.7046,18807.0
2024-01-24 12:05:00,89.37,89.61,89.26,89.59,59604.0,85.6855,85.9156,85.58,85.8964,59604.0
2024-01-24 12:10:00,89.62,89.63,89.23,89.29,25022.0,85.9252,85.9348,85.5512,85.6088,25022.0
2024-01-24 12:15:00,89.33,89.33,88.96,88.96,21314.0,85.6471,85.6471,85.2924,85.2924,21314.0
2024-01-24 12:20:00,88.97,89.11,88.93,89.06,9514.0,85.302,85.4362,85.2636,85.3883,9514.0
2024-01-24 12:25:00,89.06,89.2,88.98,89.12,9481.0,85.3883,85.5225,85.3116,85.4458,9481.0
2024-01-24 12:30:00,89.11,89.31,89.09,89.26,9578.0,85.4362,85.6279,85.417,85.58,9578.0
2024-01-24 12:35:00,89.25,89.49,89.17,89.48,17311.0,85.5704,85.8005,85.4937,85.7909,17311.0
2024-01-24 12:40:00,89.5,89.64,89.29,89.3,17316.0,85.8101,85.9443,85.6088,85.6184,17316.0
2024-01-24 12:45:00,89.3,89.48,89.24,89.39,12740.0,85.6184,85.7909,85.5608,85.7046,12740.0
2024-01-24 12:50:00,89.35,89.46,89.34,89.44,18450.0,85.6663,85.7718,85.6567,85.7526,18450.0
2024-01-24 12:55:00,89.44,89.62,89.41,89.58,24892.0,85.7526,85.9252,85.7238,85.8868,24892.0
2024-01-24 13:00:00,89.59,89.59,89.2,89.22,24791.0,85.8964,85.8964,85.5225,85.5417,24791.0
2024-01-24 13:05:00,89.2,89.49,89.2,89.49,22451.0,85.5225,85.8005,85.5225,85.8005,22451.0
2024-01-24 13:10:00,89.48,89.54,89.09,89.11,35961.0,85.7909,85.8485,85.417,85.4362,35961.0
2024-01-24 13:15:00,89.11,89.18,89.07,89.11,10800.0,85.4362,85.5033,85.3978,85.4362,10800.0
2024-01-24 13:20:00,89.15,89.43,89.14,89.43,108864.0,85.4745,85.743,85.465,85.743,108864.0
2024-01-24 13:25:00,89.45,89.59,89.39,89.49,50586.0,85.7622,85.8964,85.7046,85.8005,50586.0
2024-01-24 13:30:00,89.49,89.49,89.27,89.34,14145.0,85.8005,85.8005,85.5896,85.6567,14145.0
2024-01-24 13:35:00,89.31,89.39,89.29,89.31,17754.0,85.6279,85.7046,85.6088,85.6279,17754.0
2024-01-24 13:40:00,89.31,89.37,89.21,89.22,36541.0,85.6279,85.6855,85.5321,85.5417,36541.0
2024-01-24 13:45:00,89.23,89.23,88.96,89.09,17080.0,85.5512,85.5512,85.2924,85.417,17080.0
2024-01-24 13:50:00,89.11,89.19,89.06,89.17,15900.0,85.4362,85.5129,85.3883,85.4937,15900.0
2024-01-24 13:55:00,89.12,89.31,89.12,89.2,16752.0,85.4458,85.6279,85.4458,85.5225,16752.0
2024-01-24 14:00:00,89.22,89.22,89.1,89.15,16140.0,85.5417,85.5417,85.4266,85.4745,16140.0
2024-01-24 14:05:00,89.15,89.21,89.03,89.05,36368.0,85.4745,85.5321,85.3595,85.3787,36368.0
2024-01-24 14:10:00,89.04,89.1,88.92,89.1,36246.0,85.3691,85.4266,85.254,85.4266,36246.0
2024-01-24 14:15:00,89.11,89.12,88.84,89.02,44035.0,85.4362,85.4458,85.1773,85.3499,44035.0
2024-01-24 14:20:00,89.04,89.13,88.87,88.88,22471.0,85.3691,85.4554,85.2061,85.2157,22471.0
2024-01-24 14:25:00,88.92,89.03,88.87,88.95,19064.0,85.254,85.3595,85.2061,85.2828,19064.0
2024-01-24 14:30:00,88.95,89.1,88.87,89.01,49490.0,85.2828,85.4266,85.2061,85.3403,49490.0
2024-01-24 14:35:00,89.02,89.07,88.9,88.92,18741.0,85.3499,85.3978,85.2348,85.254,18741.0
2024-01-24 14:40:00,88.94,89.07,88.92,89.06,13098.0,85.2732,85.3978,85.254,85.3883,13098.0
2024-01-24 14:45:00,89.05,89.46,89.05,89.38,32928.0,85.3787,85.7718,85.3787,85.6951,32928.0
2024-01-24 14:50:00,89.38,89.39,89.05,89.17,19999.0,85.6951,85.7046,85.3787,85.4937,19999.0
2024-01-24 14:55:00,89.16,89.19,89.05,89.14,16057.0,85.4841,85.5129,85.3787,85.465,16057.0
2024-01-24 15:00:00,89.16,89.17,89.08,89.15,14016.0,85.4841,85.4937,85.4074,85.4745,14016.0
2024-01-24 15:05:00,89.14,89.31,89.06,89.3,17364.0,85.465,85.6279,85.3883,85.6184,17364.0
2024-01-24 15:10:00,89.31,89.31,89.08,89.09,36230.0,85.6279,85.6279,85.4074,85.417,36230.0
2024-01-24 15:15:00,89.09,89.11,88.75,88.75,26441.0,85.417,85.4362,85.091,85.091,26441.0
2024-01-24 15:20:00,88.78,89.01,88.74,89.01,18449.0,85.1198,85.3403,85.0814,85.3403,18449.0
2024-01-24 15:25:00,88.98,88.99,88.82,88.91,22414.0,85.3116,85.3211,85.1581,85.2444,22414.0
2024-01-24 15:30:00,88.9,89.1,88.86,89.0,38326.0,85.2348,85.4266,85.1965,85.3307,38326.0
2024-01-24 15:35:00,89.01,89.19,88.99,89.12,47852.0,85.3403,85.5129,85.3211,85.4458,47852.0
2024-01-24 15:40:00,89.12,89.25,89.04,89.22,51263.0,85.4458,85.5704,85.3691,85.5417,51263.0
2024-01-24 15:45:00,89.23,89.34,89.13,89.14,51450.0,85.5512,85.6567,85.4554,85.465,51450.0
2024-01-24 15:50:00,89.14,89.21,88.96,89.21,77567.0,85.465,85.5321,85.2924,85.5321,77567.0
2024-01-24 15:55:00,89.21,89.33,88.96,89.11,188437.0,85.5321,85.6471,85.2924,85.4362,188437.0
2024-01-25 09:30:00,91.2,91.2,86.5,87.95,290867.0,87.44,87.44,82.9338,84.324,290867.0
2024-01-25 09:35:00,87.95,88.47,86.82,88.46,95056.0,84.324,84.8226,83.2406,84.813,95056.0
2024-01-25 09:40:00,88.49,89.32,88.34,88.95,218817.0,84.8418,85.6375,84.6979,85.2828,218817.0
2024-01-25 09:45:00,88.95,89.27,88.34,89.08,83916.0,85.2828,85.5896,84.6979,85.4074,83916.0
2024-01-25 09:50:00,89.2,89.25,88.18,88.18,30290.0,85.5225,85.5704,84.5445,84.5445,30290.0
2024-01-25 09:55:00,88.03,88.3,87.45,87.45,52494.0,84.4007,84.6596,83.8446,83.8446,52494.0
2024-01-25 10:00:00,87.46,87.95,87.16,87.95,48758.0,83.8542,84.324,83.5666,84.324,48758.0
2024-01-25 10:05:00,87.95,88.7,87.87,88.59,128960.0,84.324,85.0431,84.2473,84.9376,128960.0
2024-01-25 10:10:00,88.53,89.05,88.44,88.54,54938.0,84.8801,85.3787,84.7938,84.8897,54938.0
2024-01-25 10:15:00,88.49,89.03,88.47,88.87,41848.0,84.8418,85.3595,84.8226,85.2061,41848.0
2024-01-25 10:20:00,88.88,89.06,88.63,88.8,74226.0,85.2157,85.3883,84.976,85.139,74226.0
2024-01-25 10:25:00,88.75,88.86,88.1,88.43,22092.0,85.091,85.1965,84.4678,84.7842,22092.0
2024-01-25 10:30:00,88.4,88.93,88.39,88.64,29356.0,84.7555,85.2636,84.7459,84.9856,29356.0
2024-01-25 10:35:00,88.46,88.54,88.19,88.42,34602.0,84.813,84.8897,84.5541,84.7746,34602.0
2024-01-25 10:40:00,88.44,88.67,88.39,88.61,27009.0,84.7938,85.0143,84.7459,84.9568,27009.0
2024-01-25 10:45:00,88.58,88.63,88.47,88.54,35617.0,84.928,84.976,84.8226,84.8897,35617.0
2024-01-25 10:50:00,88.53,88.59,88.38,88.58,26666.0,84.8801,84.9376,84.7363,84.928,26666.0
2024-01-25 10:55:00,88.61,88.72,88.51,88.65,20758.0,84.9568,85.0623,84.8609,84.9952,20758.0
2024-01-25 11:00:00,88.6,89.28,88.59,88.72,78499.0,84.9472,85.5992,84.9376,85.0623,78499.0
2024-01-25 11:05:00,88.72,89.01,88.67,88.78,25648.0,85.0623,85.3403,85.0143,85.1198,25648.0
2024-01-25 11:10:00,88.78,89.01,88.75,88.84,22905.0,85.1198,85.3403,85.091,85.1773,22905.0
2024-01-25 11:15:00,88.86,88.93,88.71,88.78,25935.0,85.1965,85.2636,85.0527,85.1198,25935.0
2024-01-25 11:20:00,88.76,88.92,88.73,88.82,68818.0,85.1006,85.254,85.0719,85.1581,68818.0
2024-01-25 11:25:00,88.84,89.28,88.77,89.27,46424.0,85.1773,85.5992,85.1102,85.5896,46424.0
2024-01-25 11:30:00,89.28,89.64,89.15,89.56,26040.0,85.5992,85.9443,85.4745,85.8676,26040.0
2024-01-25 11:35:00,89.59,89.83,89.28,89.66,39944.0,85.8964,86.1265,85.5992,85.9635,39944.0
2024-01-25 11:40:00,89.66,89.75,88.92,89.1,20701.0,85.9635,86.0498,85.254,85.4266,20701.0
2024-01-25 11:45:00,89.11,89.12,88.79,88.97,19034.0,85.4362,85.4458,85.1294,85.302,19034.0
2024-01-25 11:50:00,88.94,89.04,88.6,88.68,26902.0,85.2732,85.3691,84.9472,85.0239,26902.0
2024-01-25 11:55:00,88.69,88.74,88.54,88.66,26078.0,85.0335,85.0814,84.8897,85.0047,26078.0
2024-01-25 12:00:00,88.71,88.88,88.67,88.77,25582.0,85.0527,85.2157,85.0143,85.1102,25582.0
2024-01-25 12:05:00,88.74,88.98,88.65,88.98,21392.0,85.0814,85.3116,84.9952,85.3116,21392.0
2024-01-25 12:10:00,88.95,89.14,88.9,89.0,49010.0,85.2828,85.465,85.2348,85.3307,49010.0
2024-01-25 12:15:00,89.02,89.33,89.02,89.22,14640.0,85.3499,85.6471,85.3499,85.5417,14640.0
2024-01-25 12:20:00,89.22,89.42,89.22,89.35,8579.0,85.5417,85.7334,85.5417,85.6663,8579.0
2024-01-25 12:25:00,89.3,89.35,89.07,89.3,9445.0,85.6184,85.6663,85.3978,85.6184,9445.0
2024-01-25 12:30:00,89.31,89.38,89.04,89.12,8675.0,85.6279,85.6951,85.3691,85.4458,8675.0
2024-01-25 12:35:00,89.14,89.24,89.02,89.15,12963.0,85.465,85.5608,85.3499,85.4745,12963.0
2024-01-25 12:40:00,89.17,89.3,89.14,89.15,10419.0,85.4937,85.6184,85.465,85.4745,10419.0
2024-01-25 12:45:00,89.12,89.27,89.1,89.25,9353.0,85.4458,85.5896,85.4266,85.5704,9353.0
2024-01-25 12:50:00,89.25,89.4,89.23,89.36,10564.0,85.5704,85.7142,85.5512,85.6759,10564.0
2024-01-25 12:55:00,89.36,89.59,89.35,89.59,15451.0,85.6759,85.8964,85.6663,85.8964,15451.0
2024-01-25 13:00:00,89.59,89.62,89.5,89.51,9758.0,85.8964,85.9252,85.8101,85.8197,9758.0
2024-01-25 13:05:00,89.48,89.67,89.47,89.59,12488.0,85.7909,85.9731,85.7813,85.8964,12488.0
2024-01-25 13:10:00,89.57,89.62,89.47,89.61,8403.0,85.8772,85.9252,85.7813,85.9156,8403.0
2024-01-25 13:15:00,89.58,89.58,89.16,89.2,12733.0,85.8868,85.8868,85.4841,85.5225,12733.0
2024-01-25 13:20:00,89.21,89.27,89.07,89.15,21091.0,85.5321,85.5896,85.3978,85.4745,21091.0
2024-01-25 13:25:00,89.13,89.48,89.04,89.48,26705.0,85.4554,85.7909,85.3691,85.7909,26705.0
2024-01-25 13:30:00,89.45,89.64,89.39,89.45,29513.0,85.7622,85.9443,85.7046,85.7622,29513.0
2024-01-25 13:35:00,89.43,89.61,89.4,89.43,16922.0,85.743,85.9156,85.7142,85.743,16922.0
2024-01-25 13:40:00,89.47,89.67,89.47,89.64,13511.0,85.7813,85.9731,85.7813,85.9443,13511.0
2024-01-25 13:45:00,89.64,89.7,89.58,89.62,11439.0,85.9443,86.0019,85.8868,85.9252,11439.0
2024-01-25 13:50:00,89.63,89.67,89.43,89.43,11497.0,85.9348,85.9731,85.743,85.743,11497.0
2024-01-25 13:55:00,89.42,89.42,89.16,89.23,18685.0,85.7334,85.7334,85.4841,85.5512,18685.0
2024-01-25 14:00:00,89.18,89.18,88.94,89.03,17338.0,85.5033,85.5033,85.2732,85.3595,17338.0
2024-01-25 14:05:00,89.01,89.1,88.83,88.9,11813.0,85.3403,85.4266,85.1677,85.2348,11813.0
2024-01-25 14:10:00,88.89,89.09,88.83,89.09,43100.0,85.2253,85.417,85.1677,85.417,43100.0
2024-01-25 14:15:00,89.09,89.29,89.02,89.29,12259.0,85.417,85.6088,85.3499,85.6088,12259.0
2024-01-25 14:20:00,89.3,89.56,89.29,89.54,11873.0,85.6184,85.8676,85.6088,85.8485,11873.0
2024-01-25 14:25:00,89.56,89.89,89.53,89.85,48847.0,85.8676,86.184,85.8389,86.1457,48847.0
2024-01-25 14:30:00,89.88,90.08,89.81,89.9,61604.0,86.1744,86.3662,86.1073,86.1936,61604.0
2024-01-25 14:35:00,89.9,89.99,89.55,89.65,22095.0,86.1936,86.2799,85.8581,85.9539,22095.0
2024-01-25 14:40:00,89.65,89.89,89.65,89.84,19189.0,85.9539,86.184,85.9539,86.1361,19189.0
2024-01-25 14:45:00,89.89,90.01,89.81,90.01,18639.0,86.184,86.2991,86.1073,86.2991,18639.0
2024-01-25 14:50:00,89.98,90.26,89.96,90.25,19040.0,86.2703,86.5388,86.2511,86.5292,19040.0
2024-01-25 14:55:00,90.26,90.44,90.18,90.33,32742.0,86.5388,86.7114,86.4621,86.6059,32742.0
2024-01-25 15:00:00,90.34,90.35,90.11,90.15,23773.0,86.6155,86.6251,86.395,86.4333,23773.0
2024-01-25 15:05:00,90.15,90.22,90.05,90.19,18080.0,86.4333,86.5004,86.3374,86.4717,18080.0
2024-01-25 15:10:00,90.18,90.3,90.09,90.16,19817.0,86.4621,86.5771,86.3758,86.4429,19817.0
2024-01-25 15:15:00,90.17,90.21,89.89,89.95,25854.0,86.4525,86.4908,86.184,86.2416,25854.0
2024-01-25 15:20:00,89.94,90.11,89.89,89.89,27524.0,86.232,86.395,86.184,86.184,27524.0
2024-01-25 15:25:00,89.87,90.33,89.87,90.31,45021.0,86.1649,86.6059,86.1649,86.5867,45021.0
2024-01-25 15:30:00,90.31,90.37,90.22,90.23,23776.0,86.5867,86.6442,86.5004,86.51,23776.0
2024-01-25 15:35:00,90.21,90.23,90.11,90.16,26363.0,86.4908,86.51,86.395,86.4429,26363.0
2024-01-25 15:40:00,90.17,90.45,90.16,90.45,38392.0,86.4525,86.7209,86.4429,86.7209,38392.0
2024-01-25 15:45:00,90.46,90.59,90.42,90.48,60132.0,86.7305,86.8552,86.6922,86.7497,60132.0
2024-01-25 15:50:00,90.47,91.0,90.47,90.95,153198.0,86.7401,87.2483,86.7401,87.2003,153198.0
2024-01-25 15:55:00,90.91,91.03,90.84,91.02,366274.0,87.162,87.277,87.0949,87.2674,366274.0
2024-01-26 09:30:00,90.89,90.89,89.41,90.14,61791.0,87.1428,87.1428,85.7238,86.4237,61791.0
2024-01-26 09:35:00,90.18,90.46,90.01,90.34,30205.0,86.4621,86.7305,86.2991,86.6155,30205.0
2024-01-26 09:40:00,90.31,90.38,90.09,90.37,17402.0,86.5867,86.6538,86.3758,86.6442,17402.0
2024-01-26 09:45:00,90.37,90.79,90.23,90.72,19266.0,86.6442,87.0469,86.51,86.9798,19266.0
2024-01-26 09:50:00,90.72,90.74,90.38,90.7,28759.0,86.9798,86.999,86.6538,86.9606,28759.0
2024-01-26 09:55:00,90.7,90.85,90.58,90.8,42635.0,86.9606,87.1045,86.8456,87.0565,42635.0
2024-01-26 10:00:00,90.79,91.17,90.78,91.04,59968.0,87.0469,87.4113,87.0373,87.2866,59968.0
2024-01-26 10:05:00,91.07,91.07,90.81,90.83,36728.0,87.3154,87.3154,87.0661,87.0853,36728.0
2024-01-26 10:10:00,90.87,91.18,90.87,91.04,33889.0,87.1236,87.4209,87.1236,87.2866,33889.0
2024-01-26 10:15:00,91.04,91.04,90.8,90.88,48151.0,87.2866,87.2866,87.0565,87.1332,48151.0
2024-01-26 10:20:00,90.88,91.27,90.88,91.24,16295.0,87.1332,87.5071,87.1332,87.4784,16295.0
2024-01-26 10:25:00,91.21,91.38,91.17,91.38,20372.0,87.4496,87.6126,87.4113,87.6126,20372.0
2024-01-26 10:30:00,91.39,91.66,91.32,91.56,24584.0,87.6222,87.8811,87.5551,87.7852,24584.0
2024-01-26 10:35:00,91.53,91.69,91.37,91.67,97681.0,87.7564,87.9098,87.603,87.8906,97681.0
2024-01-26 10:40:00,91.69,91.95,91.69,91.75,20281.0,87.9098,88.1591,87.9098,87.9674,20281.0
2024-01-26 10:45:00,91.75,91.9,91.38,91.5,23818.0,87.9674,88.1112,87.6126,87.7277,23818.0
2024-01-26 10:50:00,91.54,91.78,91.54,91.78,14526.0,87.766,87.9961,87.766,87.9961,14526.0
2024-01-26 10:55:00,91.81,92.04,91.56,91.57,47241.0,88.0249,88.2454,87.7852,87.7948,47241.0
2024-01-26 11:00:00,91.56,91.69,91.3,91.38,12288.0,87.7852,87.9098,87.5359,87.6126,12288.0
2024-01-26 11:05:00,91.34,91.53,91.33,91.49,20107.0,87.5743,87.7564,87.5647,87.7181,20107.0
2024-01-26 11:10:00,91.51,91.52,91.41,91.46,8425.0,87.7372,87.7468,87.6414,87.6893,8425.0
2024-01-26 11:15:00,91.43,91.59,91.4,91.45,12757.0,87.6605,87.8139,87.6318,87.6797,12757.0
2024-01-26 11:20:00,91.43,91.47,91.36,91.39,8882.0,87.6605,87.6989,87.5934,87.6222,8882.0
2024-01-26 11:25:00,91.39,91.4,90.96,90.96,13926.0,87.6222,87.6318,87.2099,87.2099,13926.0
2024-01-26 11:30:00,91.03,91.03,90.77,90.81,9685.0,87.277,87.277,87.0278,87.0661,9685.0
2024-01-26 11:35:00,90.81,90.84,90.44,90.48,11542.0,87.0661,87.0949,86.7114,86.7497,11542.0
2024-01-26 11:40:00,90.44,90.48,90.27,90.42,22284.0,86.7114,86.7497,86.5484,86.6922,22284.0
2024-01-26 11:45:00,90.43,90.72,90.43,90.72,10303.0,86.7018,86.9798,86.7018,86.9798,10303.0
2024-01-26 11:50:00,90.72,90.77,90.53,90.59,16952.0,86.9798,87.0278,86.7976,86.8552,16952.0
2024-01-26 11:55:00,90.6,90.67,90.4,90.41,7361.0,86.8648,86.9319,86.673,86.6826,7361.0
2024-01-26 12:00:00,90.41,90.5,90.34,90.5,6336.0,86.6826,86.7689,86.6155,86.7689,6336.0
2024-01-26 12:05:00,90.5,90.56,90.38,90.38,7070.0,86.7689,86.8264,86.6538,86.6538,7070.0
2024-01-26 12:10:00,90.4,90.6,90.36,90.56,51012.0,86.673,86.8648,86.6347,86.8264,51012.0
2024-01-26 12:15:00,90.56,90.72,90.56,90.58,45132.0,86.8264,86.9798,86.8264,86.8456,45132.0
2024-01-26 12:20:00,90.59,90.74,90.58,90.67,12282.0,86.8552,86.999,86.8456,86.9319,12282.0
2024-01-26 12:25:00,90.69,90.71,90.59,90.63,13665.0,86.9511,86.9702,86.8552,86.8935,13665.0
2024-01-26 12:30:00,90.63,90.65,90.47,90.61,20799.0,86.8935,86.9127,86.7401,86.8744,20799.0
2024-01-26 12:35:00,90.56,90.6,90.41,90.47,16895.0,86.8264,86.8648,86.6826,86.7401,16895.0
2024-01-26 12:40:00,90.5,90.55,90.31,90.44,59929.0,86.7689,86.8168,86.5867,86.7114,59929.0
2024-01-26 12:45:00,90.41,90.47,90.33,90.35,10626.0,86.6826,86.7401,86.6059,86.6251,10626.0
2024-01-26 12:50:00,90.38,90.53,90.35,90.51,19017.0,86.6538,86.7976,86.6251,86.7785,19017.0
2024-01-26 12:55:00,90.5,90.53,90.43,90.5,14550.0,86.7689,86.7976,86.7018,86.7689,14550.0
2024-01-26 13:00:00,90.5,90.55,90.41,90.55,12357.0,86.7689,86.8168,86.6826,86.8168,12357.0
2024-01-26 13:05:00,90.56,90.67,90.55,90.65,6010.0,86.8264,86.9319,86.8168,86.9127,6010.0
2024-01-26 13:10:00,90.67,90.72,90.51,90.54,36591.0,86.9319,86.9798,86.7785,86.8072,36591.0
2024-01-26 13:15:00,90.52,90.54,90.38,90.42,13637.0,86.7881,86.8072,86.6538,86.6922,13637.0
2024-01-26 13:20:00,90.42,90.72,90.42,90.72,8675.0,86.6922,86.9798,86.6922,86.9798,8675.0
2024-01-26 13:25:00,90.74,90.92,90.68,90.92,19869.0,86.999,87.1716,86.9415,87.1716,19869.0
2024-01-26 13:30:00,90.94,91.05,90.93,91.02,15699.0,87.1907,87.2962,87.1812,87.2674,15699.0
2024-01-26 13:35:00,91.02,91.03,90.91,90.95,11428.0,87.2674,87.277,87.162,87.2003,11428.0
2024-01-26 13:40:00,90.94,90.96,90.87,90.93,28614.0,87.1907,87.2099,87.1236,87.1812,28614.0
2024-01-26 13:45:00,90.93,90.96,90.84,90.93,7508.0,87.1812,87.2099,87.0949,87.1812,7508.0
2024-01-26 13:50:00,90.91,91.0,90.89,91.0,8505.0,87.162,87.2483,87.1428,87.2483,8505.0
2024-01-26 13:55:00,90.99,91.17,90.97,91.12,10661.0,87.2387,87.4113,87.2195,87.3633,10661.0
2024-01-26 14:00:00,91.14,91.33,91.14,91.22,16956.0,87.3825,87.5647,87.3825,87.4592,16956.0
2024-01-26 14:05:00,91.26,91.31,91.2,91.25,6436.0,87.4976,87.5455,87.44,87.488,6436.0
2024-01-26 14:10:00,91.26,91.37,91.22,91.37,12304.0,87.4976,87.603,87.4592,87.603,12304.0
2024-01-26 14:15:00,91.4,91.45,91.36,91.39,11580.0,87.6318,87.6797,87.5934,87.6222,11580.0
2024-01-26 14:20:00,91.41,91.45,91.33,91.33,8977.0,87.6414,87.6797,87.5647,87.5647,8977.0
2024-01-26 14:25:00,91.32,91.34,91.12,91.18,11172.0,87.5551,87.5743,87.3633,87.4209,11172.0
2024-01-26 14:30:00,91.17,91.17,90.84,90.88,8512.0,87.4113,87.4113,87.0949,87.1332,8512.0
2024-01-26 14:35:00,90.92,90.94,90.8,90.88,8911.0,87.1716,87.1907,87.0565,87.1332,8911.0
2024-01-26 14:40:00,90.88,91.01,90.8,90.8,11525.0,87.1332,87.2579,87.0565,87.0565,11525.0
2024-01-26 14:45:00,90.83,90.94,90.77,90.83,17106.0,87.0853,87.1907,87.0278,87.0853,17106.0
2024-01-26 14:50:00,90.86,91.05,90.86,90.93,11750.0,87.114,87.2962,87.114,87.1812,11750.0
2024-01-26 14:55:00,90.94,91.02,90.89,90.99,20969.0,87.1907,87.2674,87.1428,87.2387,20969.0
2024-01-26 15:00:00,90.97,91.04,90.9,90.91,10997.0,87.2195,87.2866,87.1524,87.162,10997.0
2024-01-26 15:05:00,90.9,90.9,90.6,90.6,16675.0,87.1524,87.1524,86.8648,86.8648,16675.0
2024-01-26 15:10:00,90.58,90.66,90.58,90.66,12016.0,86.8456,86.9223,86.8456,86.9223,12016.0
2024-01-26 15:15:00,90.61,90.75,90.61,90.62,11094.0,86.8744,87.0086,86.8744,86.8839,11094.0
2024-01-26 15:20:00,90.61,90.61,90.37,90.51,66714.0,86.8744,86.8744,86.6442,86.7785,66714.0
2024-01-26 15:25:00,90.52,90.65,90.43,90.52,15607.0,86.7881,86.9127,86.7018,86.7881,15607.0
2024-01-26 15:30:00,90.5,90.62,90.48,90.56,16264.0,86.7689,86.8839,86.7497,86.8264,16264.0
2024-01-26 15:35:00,90.55,90.66,90.42,90.45,19912.0,86.8168,86.9223,86.6922,86.7209,19912.0
2024-01-26 15:40:00,90.45,90.49,90.34,90.37,32087.0,86.7209,86.7593,86.6155,86.6442,32087.0
2024-01-26 15:45:00,90.36,90.45,90.32,90.45,39483.0,86.6347,86.7209,86.5963,86.7209,39483.0
2024-01-26 15:50:00,90.44,90.46,90.22,90.29,59644.0,86.7114,86.7305,86.5004,86.5675,59644.0
2024-01-26 15:55:00,90.29,90.51,90.27,90.49,208510.0,86.5675,86.7785,86.5484,86.7593,208510.0
2024-01-29 09:30:00,90.68,90.87,90.47,90.48,17605.0,86.9415,87.1236,86.7401,86.7497,17605.0
2024-01-29 09:35:00,90.56,90.86,90.48,90.65,8654.0,86.8264,87.114,86.7497,86.9127,8654.0
2024-01-29 09:40:00,90.75,91.1,90.64,90.98,17753.0,87.0086,87.3441,86.9031,87.2291,17753.0
2024-01-29 09:45:00,91.05,91.19,91.01,91.09,15697.0,87.2962,87.4304,87.2579,87.3346,15697.0
2024-01-29 09:50:00,91.08,91.13,90.9,90.98,18335.0,87.325,87.3729,87.1524,87.2291,18335.0
2024-01-29 09:55:00,90.95,91.06,90.79,90.9,24965.0,87.2003,87.3058,87.0469,87.1524,24965.0
2024-01-29 10:00:00,90.92,91.06,90.85,90.93,27401.0,87.1716,87.3058,87.1045,87.1812,27401.0
2024-01-29 10:05:00,90.92,91.25,90.88,91.23,25250.0,87.1716,87.488,87.1332,87.4688,25250.0
2024-01-29 10:10:00,91.17,91.38,91.01,91.38,12789.0,87.4113,87.6126,87.2579,87.6126,12789.0
2024-01-29 10:15:00,91.4,91.59,91.35,91.37,17819.0,87.6318,87.8139,87.5838,87.603,17819.0
2024-01-29 10:20:00,91.35,91.37,91.0,91.08,19760.0,87.5838,87.603,87.2483,87.325,19760.0
2024-01-29 10:25:00,91.08,91.11,90.89,91.06,18618.0,87.325,87.3537,87.1428,87.3058,18618.0
2024-01-29 10:30:00,91.05,91.1,90.96,91.04,14181.0,87.2962,87.3441,87.2099,87.2866,14181.0
2024-01-29 10:35:00,91.04,91.07,90.81,90.98,259230.0,87.2866,87.3154,87.0661,87.2291,259230.0
2024-01-29 10:40:00,90.98,91.03,90.47,90.53,13128.0,87.2291,87.277,86.7401,86.7976,13128.0
2024-01-29 10:45:00,90.56,90.7,90.45,90.56,7656.0,86.8264,86.9606,86.7209,86.8264,7656.0
2024-01-29 10:50:00,90.6,90.63,90.48,90.48,8122.0,86.8648,86.8935,86.7497,86.7497,8122.0
2024-01-29 10:55:00,90.51,90.51,90.18,90.23,9298.0,86.7785,86.7785,86.4621,86.51,9298.0
2024-01-29 11:00:00,90.23,90.28,89.96,89.96,20225.0,86.51,86.558,86.2511,86.2511,20225.0
2024-01-29 11:05:00,89.96,90.01,89.78,89.84,13849.0,86.2511,86.2991,86.0786,86.1361,13849.0
2024-01-29 11:10:00,89.87,89.88,89.56,89.57,12719.0,86.1649,86.1744,85.8676,85.8772,12719.0
2024-01-29 11:15:00,89.6,89.78,89.55,89.7,23677.0,85.906,86.0786,85.8581,86.0019,23677.0
2024-01-29 11:20:00,89.7,89.7,89.27,89.39,30118.0,86.0019,86.0019,85.5896,85.7046,30118.0
2024-01-29 11:25:00,89.39,89.54,89.39,89.45,9909.0,85.7046,85.8485,85.7046,85.7622,9909.0
2024-01-29 11:30:00,89.46,89.75,89.45,89.48,7873.0,85.7718,86.0498,85.7622,85.7909,7873.0
2024-01-29 11:35:00,89.48,89.57,89.39,89.57,6290.0,85.7909,85.8772,85.7046,85.8772,6290.0
2024-01-29 11:40:00,89.58,89.66,89.5,89.66,7435.0,85.8868,85.9635,85.8101,85.9635,7435.0
2024-01-29 11:45:00,89.67,89.82,89.66,89.79,7995.0,85.9731,86.1169,85.9635,86.0882,7995.0
2024-01-29 11:50:00,89.79,89.91,89.75,89.77,18574.0,86.0882,86.2032,86.0498,86.069,18574.0
2024-01-29 11:55:00,89.77,89.85,89.7,89.78,5313.0,86.069,86.1457,86.0019,86.0786,5313.0
2024-01-29 12:00:00,89.77,90.08,89.76,89.91,19320.0,86.069,86.3662,86.0594,86.2032,19320.0
2024-01-29 12:05:00,89.92,90.02,89.8,89.82,38738.0,86.2128,86.3087,86.0977,86.1169,38738.0
2024-01-29 12:10:00,89.82,90.05,89.82,89.95,13189.0,86.1169,86.3374,86.1169,86.2416,13189.0
2024-01-29 12:15:00,89.93,89.98,89.87,89.92,6464.0,86.2224,86.2703,86.1649,86.2128,6464.0
2024-01-29 12:20:00,89.94,89.96,89.86,89.93,5994.0,86.232,86.2511,86.1553,86.2224,5994.0
2024-01-29 12:25:00,89.93,89.98,89.88,89.9,6232.0,86.2224,86.2703,86.1744,86.1936,6232.0
2024-01-29 12:30:00,89.89,89.94,89.79,89.85,7203.0,86.184,86.232,86.0882,86.1457,7203.0
2024-01-29 12:35:00,89.85,90.15,89.84,90.11,17788.0,86.1457,86.4333,86.1361,86.395,17788.0
2024-01-29 12:40:00,90.09,90.2,90.09,90.15,5729.0,86.3758,86.4813,86.3758,86.4333,5729.0
2024-01-29 12:45:00,90.11,90.13,90.01,90.09,13254.0,86.395,86.4141,86.2991,86.3758,13254.0
2024-01-29 12:50:00,90.1,90.22,90.1,90.14,6477.0,86.3854,86.5004,86.3854,86.4237,6477.0
2024-01-29 12:55:00,90.16,90.29,90.13,90.2,8079.0,86.4429,86.5675,86.4141,86.4813,8079.0
2024-01-29 13:00:00,90.24,90.26,90.03,90.06,21513.0,86.5196,86.5388,86.3183,86.347,21513.0
2024-01-29 13:05:00,90.04,90.1,89.96,89.98,21837.0,86.3278,86.3854,86.2511,86.2703,21837.0
2024-01-29 13:10:00,89.96,90.04,89.89,90.01,22151.0,86.2511,86.3278,86.184,86.2991,22151.0
2024-01-29 13:15:00,89.98,89.99,89.73,89.73,19946.0,86.2703,86.2799,86.0306,86.0306,19946.0
2024-01-29 13:20:00,89.73,89.76,89.57,89.57,15363.0,86.0306,86.0594,85.8772,85.8772,15363.0
2024-01-29 13:25:00,89.57,89.62,89.34,89.38,10207.0,85.8772,85.9252,85.6567,85.6951,10207.0
2024-01-29 13:30:00,89.38,89.41,89.14,89.17,20163.0,85.6951,85.7238,85.465,85.4937,20163.0
2024-01-29 13:35:00,89.19,89.23,88.95,88.96,7506.0,85.5129,85.5512,85.2828,85.2924,7506.0
2024-01-29 13:40:00,88.92,89.07,88.84,88.98,10271.0,85.254,85.3978,85.1773,85.3116,10271.0
2024-01-29 13:45:00,88.98,88.99,88.77,88.8,7970.0,85.3116,85.3211,85.1102,85.139,7970.0
2024-01-29 13:50:00,88.78,88.8,88.57,88.61,13885.0,85.1198,85.139,84.9185,84.9568,13885.0
2024-01-29 13:55:00,88.59,88.78,88.56,88.78,9397.0,84.9376,85.1198,84.9089,85.1198,9397.0
2024-01-29 14:00:00,88.76,88.91,88.76,88.82,5537.0,85.1006,85.2444,85.1006,85.1581,5537.0
2024-01-29 14:05:00,88.82,88.87,88.69,88.7,18581.0,85.1581,85.2061,85.0335,85.0431,18581.0
2024-01-29 14:10:00,88.68,88.73,88.51,88.51,10497.0,85.0239,85.0719,84.8609,84.8609,10497.0
2024-01-29 14:15:00,88.48,88.56,88.39,88.42,24091.0,84.8322,84.9089,84.7459,84.7746,24091.0
2024-01-29 14:20:00,88.42,88.66,88.4,88.58,71064.0,84.7746,85.0047,84.7555,84.928,71064.0
2024-01-29 14:25:00,88.56,88.57,88.47,88.56,29656.0,84.9089,84.9185,84.8226,84.9089,29656.0
2024-01-29 14:30:00,88.55,88.77,88.55,88.67,23756.0,84.8993,85.1102,84.8993,85.0143,23756.0
2024-01-29 14:35:00,88.67,88.7,88.53,88.56,5247.0,85.0143,85.0431,84.8801,84.9089,5247.0
2024-01-29 14:40:00,88.57,88.62,88.52,88.59,9017.0,84.9185,84.9664,84.8705,84.9376,9017.0
2024-01-29 14:45:00,88.56,88.64,88.44,88.52,15939.0,84.9089,84.9856,84.7938,84.8705,15939.0
2024-01-29 14:50:00,88.55,88.56,88.4,88.45,16103.0,84.8993,84.9089,84.7555,84.8034,16103.0
2024-01-29 14:55:00,88.45,88.63,88.44,88.55,41205.0,84.8034,84.976,84.7938,84.8993,41205.0
2024-01-29 15:00:00,88.6,88.82,88.58,88.64,17682.0,84.9472,85.1581,84.928,84.9856,17682.0
2024-01-29 15:05:00,88.66,88.85,88.63,88.77,16149.0,85.0047,85.1869,84.976,85.1102,16149.0
2024-01-29 15:10:00,88.8,88.98,88.77,88.82,14124.0,85.139,85.3116,85.1102,85.1581,14124.0
2024-01-29 15:15:00,88.82,88.88,88.79,88.85,13159.0,85.1581,85.2157,85.1294,85.1869,13159.0
2024-01-29 15:20:00,88.86,88.87,88.78,88.85,18484.0,85.1965,85.2061,85.1198,85.1869,18484.0
2024-01-29 15:25:00,88.84,88.89,88.74,88.77,36554.0,85.1773,85.2253,85.0814,85.1102,36554.0
2024-01-29 15:30:00,88.77,88.77,88.64,88.72,15247.0,85.1102,85.1102,84.9856,85.0623,15247.0
2024-01-29 15:35:00,88.72,88.74,88.51,88.56,17625.0,85.0623,85.0814,84.8609,84.9089,17625.0
2024-01-29 15:40:00,88.54,88.8,88.48,88.71,40529.0,84.8897,85.139,84.8322,85.0527,40529.0
2024-01-29 15:45:00,88.67,88.68,88.53,88.62,22736.0,85.0143,85.0239,84.8801,84.9664,22736.0
2024-01-29 15:50:00,88.62,88.71,88.58,88.6,87110.0,84.9664,85.0527,84.928,84.9472,87110.0
2024-01-29 15:55:00,88.61,88.71,88.49,88.63,188288.0,84.9568,85.0527,84.8418,84.976,188288.0
2024-01-30 09:30:00,88.8,89.03,88.04,88.1,34216.0,85.139,85.3595,84.4103,84.4678,34216.0
2024-01-30 09:35:00,88.06,88.33,87.68,88.29,25052.0,84.4295,84.6883,84.0651,84.65,25052.0
2024-01-30 09:40:00,88.31,88.65,88.08,88.56,16159.0,84.6692,84.9952,84.4487,84.9089,16159.0
2024-01-30 09:45:00,88.65,89.18,88.63,88.86,82287.0,84.9952,85.5033,84.976,85.1965,82287.0
2024-01-30 09:50:00,88.86,88.93,88.6,88.81,27029.0,85.1965,85.2636,84.9472,85.1486,27029.0
2024-01-30 09:55:00,88.85,88.87,88.55,88.84,10700.0,85.1869,85.2061,84.8993,85.1773,10700.0
2024-01-30 10:00:00,88.77,88.8,88.22,88.29,9845.0,85.1102,85.139,84.5829,84.65,9845.0
2024-01-30 10:05:00,88.24,88.4,88.2,88.35,9075.0,84.6021,84.7555,84.5637,84.7075,9075.0
2024-01-30 10:10:00,88.32,88.36,88.11,88.31,12779.0,84.6788,84.7171,84.4774,84.6692,12779.0
2024-01-30 10:15:00,88.32,88.4,88.25,88.33,11447.0,84.6788,84.7555,84.6116,84.6883,11447.0
2024-01-30 10:20:00,88.36,88.36,88.16,88.21,12572.0,84.7171,84.7171,84.5254,84.5733,12572.0
2024-01-30 10:25:00,88.2,88.2,87.78,87.81,14881.0,84.5637,84.5637,84.161,84.1898,14881.0
2024-01-30 10:30:00,87.81,87.91,87.72,87.84,16891.0,84.1898,84.2857,84.1035,84.2186,16891.0
2024-01-30 10:35:00,87.84,87.95,87.79,87.86,10165.0,84.2186,84.324,84.1706,84.2377,10165.0
2024-01-30 10:40:00,87.85,88.22,87.8,88.2,21808.0,84.2281,84.5829,84.1802,84.5637,21808.0
2024-01-30 10:45:00,88.2,88.35,88.13,88.32,26207.0,84.5637,84.7075,84.4966,84.6788,26207.0
2024-01-30 10:50:00,88.32,88.44,88.23,88.23,31302.0,84.6788,84.7938,84.5925,84.5925,31302.0
2024-01-30 10:55:00,88.21,88.43,88.2,88.43,10017.0,84.5733,84.7842,84.5637,84.7842,10017.0
2024-01-30 11:00:00,88.43,88.63,88.28,88.48,32763.0,84.7842,84.976,84.6404,84.8322,32763.0
2024-01-30 11:05:00,88.49,88.52,88.25,88.31,5060.0,84.8418,84.8705,84.6116,84.6692,5060.0
2024-01-30 11:10:00,88.29,88.31,88.14,88.15,19757.0,84.65,84.6692,84.5062,84.5158,19757.0
2024-01-30 11:15:00,88.16,88.19,88.0,88.0,11900.0,84.5254,84.5541,84.372,84.372,11900.0
2024-01-30 11:20:00,88.01,88.14,88.01,88.05,10764.0,84.3815,84.5062,84.3815,84.4199,10764.0
2024-01-30 11:25:00,88.04,88.06,87.98,87.99,4068.0,84.4103,84.4295,84.3528,84.3624,4068.0
2024-01-30 11:30:00,88.02,88.17,88.01,88.05,6562.0,84.3911,84.5349,84.3815,84.4199,6562.0
2024-01-30 11:35:00,88.06,88.1,88.0,88.1,5640.0,84.4295,84.4678,84.372,84.4678,5640.0
2024-01-30 11:40:00,88.11,88.11,87.91,87.91,11446.0,84.4774,84.4774,84.2857,84.2857,11446.0
2024-01-30 11:45:00,87.91,88.01,87.88,87.95,9063.0,84.2857,84.3815,84.2569,84.324,9063.0
2024-01-30 11:50:00,87.94,87.94,87.77,87.81,12876.0,84.3144,84.3144,84.1514,84.1898,12876.0
2024-01-30 11:55:00,87.83,87.83,87.74,87.76,12683.0,84.209,84.209,84.1227,84.1418,12683.0
2024-01-30 12:00:00,87.74,88.03,87.74,87.98,15402.0,84.1227,84.4007,84.1227,84.3528,15402.0
2024-01-30 12:05:00,87.98,87.98,87.85,87.87,7866.0,84.3528,84.3528,84.2281,84.2473,7866.0
2024-01-30 12:10:00,87.87,87.98,87.86,87.92,5838.0,84.2473,84.3528,84.2377,84.2953,5838.0
2024-01-30 12:15:00,87.92,87.95,87.84,87.85,7606.0,84.2953,84.324,84.2186,84.2281,7606.0
2024-01-30 12:20:00,87.88,87.91,87.72,87.72,8750.0,84.2569,84.2857,84.1035,84.1035,8750.0
2024-01-30 12:25:00,87.72,87.74,87.52,87.54,18798.0,84.1035,84.1227,83.9117,83.9309,18798.0
2024-01-30 12:30:00,87.52,87.56,87.45,87.53,11475.0,83.9117,83.9501,83.8446,83.9213,11475.0
2024-01-30 12:35:00,87.52,87.52,87.4,87.45,8710.0,83.9117,83.9117,83.7967,83.8446,8710.0
2024-01-30 12:40:00,87.45,87.5,87.39,87.4,6784.0,83.8446,83.8926,83.7871,83.7967,6784.0
2024-01-30 12:45:00,87.38,87.45,87.36,87.44,6368.0,83.7775,83.8446,83.7583,83.835,6368.0
2024-01-30 12:50:00,87.42,87.5,87.42,87.5,6972.0,83.8159,83.8926,83.8159,83.8926,6972.0
2024-01-30 12:55:00,87.46,87.46,87.32,87.37,5954.0,83.8542,83.8542,83.72,83.7679,5954.0
2024-01-30 13:00:00,87.33,87.34,87.21,87.25,7658.0,83.7296,83.7392,83.6145,83.6529,7658.0
2024-01-30 13:05:00,87.28,87.29,87.19,87.27,13697.0,83.6816,83.6912,83.5953,83.6721,13697.0
2024-01-30 13:10:00,87.27,87.4,87.27,87.37,8338.0,83.6721,83.7967,83.6721,83.7679,8338.0
2024-01-30 13:15:00,87.37,87.5,87.36,87.5,5722.0,83.7679,83.8926,83.7583,83.8926,5722.0
2024-01-30 13:20:00,87.5,87.64,87.48,87.64,9387.0,83.8926,84.0268,83.8734,84.0268,9387.0
2024-01-30 13:25:00,87.64,87.8,87.63,87.71,7087.0,84.0268,84.1802,84.0172,84.0939,7087.0
2024-01-30 13:30:00,87.72,87.76,87.61,87.63,7334.0,84.1035,84.1418,83.998,84.0172,7334.0
2024-01-30 13:35:00,87.61,87.62,87.5,87.53,7066.0,83.998,84.0076,83.8926,83.9213,7066.0
2024-01-30 13:40:00,87.51,87.53,87.34,87.34,10084.0,83.9022,83.9213,83.7392,83.7392,10084.0
2024-01-30 13:45:00,87.33,87.39,87.21,87.21,11488.0,83.7296,83.7871,83.6145,83.6145,11488.0
2024-01-30 13:50:00,87.22,87.33,87.21,87.26,10084.0,83.6241,83.7296,83.6145,83.6625,10084.0
2024-01-30 13:55:00,87.28,87.36,87.25,87.32,9370.0,83.6816,83.7583,83.6529,83.72,9370.0
2024-01-30 14:00:00,87.32,87.59,87.27,87.58,29470.0,83.72,83.9789,83.6721,83.9693,29470.0
2024-01-30 14:05:00,87.56,87.58,87.43,87.54,5233.0,83.9501,83.9693,83.8255,83.9309,5233.0
2024-01-30 14:10:00,87.54,87.56,87.44,87.51,10377.0,83.9309,83.9501,83.835,83.9022,10377.0
2024-01-30 14:15:00,87.53,87.53,87.31,87.31,5846.0,83.9213,83.9213,83.7104,83.7104,5846.0
2024-01-30 14:20:00,87.32,87.32,87.23,87.32,6484.0,83.72,83.72,83.6337,83.72,6484.0
2024-01-30 14:25:00,87.33,87.38,87.26,87.27,8756.0,83.7296,83.7775,83.6625,83.6721,8756.0
2024-01-30 14:30:00,87.28,87.31,87.25,87.3,8231.0,83.6816,83.7104,83.6529,83.7008,8231.0
2024-01-30 14:35:00,87.32,87.41,87.31,87.36,6085.0,83.72,83.8063,83.7104,83.7583,6085.0
2024-01-30 14:40:00,87.36,87.42,87.34,87.36,10135.0,83.7583,83.8159,83.7392,83.7583,10135.0
2024-01-30 14:45:00,87.37,87.43,87.34,87.42,15432.0,83.7679,83.8255,83.7392,83.8159,15432.0
2024-01-30 14:50:00,87.42,87.45,87.39,87.41,7421.0,83.8159,83.8446,83.7871,83.8063,7421.0
2024-01-30 14:55:00,87.42,87.51,87.41,87.47,13939.0,83.8159,83.9022,83.8063,83.8638,13939.0
2024-01-30 15:00:00,87.48,87.55,87.44,87.44,9625.0,83.8734,83.9405,83.835,83.835,9625.0
2024-01-30 15:05:00,87.43,87.46,87.31,87.35,15443.0,83.8255,83.8542,83.7104,83.7488,15443.0
2024-01-30 15:10:00,87.35,87.56,87.35,87.51,12573.0,83.7488,83.9501,83.7488,83.9022,12573.0
2024-01-30 15:15:00,87.49,87.6,87.49,87.56,40904.0,83.883,83.9884,83.883,83.9501,40904.0
2024-01-30 15:20:00,87.58,87.65,87.57,87.62,7719.0,83.9693,84.0364,83.9597,84.0076,7719.0
2024-01-30 15:25:00,87.62,87.74,87.62,87.66,11785.0,84.0076,84.1227,84.0076,84.046,11785.0
2024-01-30 15:30:00,87.65,87.66,87.52,87.52,13087.0,84.0364,84.046,83.9117,83.9117,13087.0
2024-01-30 15:35:00,87.52,87.67,87.5,87.65,25239.0,83.9117,84.0556,83.8926,84.0364,25239.0
2024-01-30 15:40:00,87.66,87.78,87.65,87.66,35700.0,84.046,84.161,84.0364,84.046,35700.0
2024-01-30 15:45:00,87.65,87.68,87.56,87.68,20232.0,84.0364,84.0651,83.9501,84.0651,20232.0
2024-01-30 15:50:00,87.68,87.73,87.54,87.57,52350.0,84.0651,84.1131,83.9309,83.9597,52350.0
2024-01-30 15:55:00,87.58,87.8,87.48,87.59,186052.0,83.9693,84.1802,83.8734,83.9789,186052.0
2024-01-31 09:30:00,87.35,87.49,87.02,87.42,19620.0,83.7488,83.883,83.4324,83.8159,19620.0
2024-01-31 09:35:00,87.41,87.57,87.16,87.25,28184.0,83.8063,83.9597,83.5666,83.6529,28184.0
2024-01-31 09:40:00,87.28,87.78,87.28,87.51,7501.0,83.6816,84.161,83.6816,83.9022,7501.0
2024-01-31 09:45:00,87.46,87.73,87.42,87.59,6230.0,83.8542,84.1131,83.8159,83.9789,6230.0
2024-01-31 09:50:00,87.59,87.62,87.5,87.56,5664.0,83.9789,84.0076,83.8926,83.9501,5664.0
2024-01-31 09:55:00,87.62,87.62,87.12,87.17,10991.0,84.0076,84.0076,83.5282,83.5762,10991.0
2024-01-31 10:00:00,87.13,87.56,87.13,87.52,10453.0,83.5378,83.9501,83.5378,83.9117,10453.0
2024-01-31 10:05:00,87.52,87.64,87.51,87.53,29089.0,83.9117,84.0268,83.9022,83.9213,29089.0
2024-01-31 10:10:00,87.53,87.6,87.44,87.48,22694.0,83.9213,83.9884,83.835,83.8734,22694.0
2024-01-31 10:15:00,87.48,87.5,87.27,87.31,15502.0,83.8734,83.8926,83.6721,83.7104,15502.0
2024-01-31 10:20:00,87.29,87.29,86.98,86.99,14393.0,83.6912,83.6912,83.394,83.4036,14393.0
2024-01-31 10:25:00,87.04,87.04,86.62,86.63,14579.0,83.4515,83.4515,83.0488,83.0584,14579.0
2024-01-31 10:30:00,86.7,87.07,86.65,87.02,23827.0,83.1256,83.4803,83.0776,83.4324,23827.0
2024-01-31 10:35:00,87.05,87.05,86.71,86.71,62558.0,83.4611,83.4611,83.1351,83.1351,62558.0
2024-01-31 10:40:00,86.77,86.96,86.75,86.88,16392.0,83.1927,83.3748,83.1735,83.2981,16392.0
2024-01-31 10:45:00,86.83,87.12,86.83,87.01,8768.0,83.2502,83.5282,83.2502,83.4228,8768.0
2024-01-31 10:50:00,87.06,87.1,86.83,86.83,9133.0,83.4707,83.5091,83.2502,83.2502,9133.0
2024-01-31 10:55:00,86.87,87.13,86.83,87.13,26303.0,83.2885,83.5378,83.2502,83.5378,26303.0
2024-01-31 11:00:00,87.07,87.08,86.91,86.92,10071.0,83.4803,83.4899,83.3269,83.3365,10071.0
2024-01-31 11:05:00,86.91,86.98,86.79,86.81,8977.0,83.3269,83.394,83.2118,83.231,8977.0
2024-01-31 11:10:00,86.79,86.79,86.59,86.72,10948.0,83.2118,83.2118,83.0201,83.1447,10948.0
2024-01-31 11:15:00,86.71,86.77,86.62,86.63,6846.0,83.1351,83.1927,83.0488,83.0584,6846.0
2024-01-31 11:20:00,86.66,86.68,86.42,86.56,14311.0,83.0872,83.1064,82.8571,82.9913,14311.0
2024-01-31 11:25:00,86.54,86.6,86.5,86.5,7750.0,82.9721,83.0297,82.9338,82.9338,7750.0
2024-01-31 11:30:00,86.49,86.5,86.35,86.38,6671.0,82.9242,82.9338,82.79,82.8187,6671.0
2024-01-31 11:35:00,86.38,86.52,86.35,86.47,6671.0,82.8187,82.953,82.79,82.905,6671.0
2024-01-31 11:40:00,86.43,86.55,86.31,86.51,14775.0,82.8667,82.9817,82.7516,82.9434,14775.0
2024-01-31 11:45:00,86.52,86.62,86.48,86.53,3658.0,82.953,83.0488,82.9146,82.9626,3658.0
2024-01-31 11:50:00,86.53,86.57,86.44,86.49,7201.0,82.9626,83.0009,82.8763,82.9242,7201.0
2024-01-31 11:55:00,86.5,86.52,86.23,86.25,19546.0,82.9338,82.953,82.6749,82.6941,19546.0
2024-01-31 12:00:00,86.21,86.42,86.2,86.35,18572.0,82.6558,82.8571,82.6462,82.79,18572.0
2024-01-31 12:05:00,86.4,86.41,86.31,86.31,9371.0,82.8379,82.8475,82.7516,82.7516,9371.0
2024-01-31 12:10:00,86.31,86.33,86.16,86.31,14650.0,82.7516,82.7708,82.6078,82.7516,14650.0
2024-01-31 12:15:00,86.31,86.32,86.02,86.04,16283.0,82.7516,82.7612,82.4736,82.4928,16283.0
2024-01-31 12:20:00,86.02,86.23,85.94,86.19,33062.0,82.4736,82.6749,82.3969,82.6366,33062.0
2024-01-31 12:25:00,86.16,86.37,86.16,86.35,8892.0,82.6078,82.8092,82.6078,82.79,8892.0
2024-01-31 12:30:00,86.31,86.33,86.18,86.2,7061.0,82.7516,82.7708,82.627,82.6462,7061.0
2024-01-31 12:35:00,86.17,86.18,85.94,85.95,8302.0,82.6174,82.627,82.3969,82.4065,8302.0
2024-01-31 12:40:00,85.94,86.19,85.94,86.19,23863.0,82.3969,82.6366,82.3969,82.6366,23863.0
2024-01-31 12:45:00,86.19,86.27,86.15,86.16,11309.0,82.6366,82.7133,82.5982,82.6078,11309.0
2024-01-31 12:50:00,86.16,86.32,86.16,86.28,5864.0,82.6078,82.7612,82.6078,82.7229,5864.0
2024-01-31 12:55:00,86.27,86.34,86.18,86.27,6286.0,82.7133,82.7804,82.627,82.7133,6286.0
2024-01-31 13:00:00,86.27,86.29,86.15,86.17,4814.0,82.7133,82.7325,82.5982,82.6174,4814.0
2024-01-31 13:05:00,86.17,86.21,86.12,86.12,8197.0,82.6174,82.6558,82.5695,82.5695,8197.0
2024-01-31 13:10:00,86.09,86.18,86.05,86.1,17922.0,82.5407,82.627,82.5023,82.5503,17922.0
2024-01-31 13:15:00,86.11,86.13,86.07,86.13,6650.0,82.5599,82.5791,82.5215,82.5791,6650.0
2024-01-31 13:20:00,86.1,86.11,85.99,86.1,13831.0,82.5503,82.5599,82.4448,82.5503,13831.0
2024-01-31 13:25:00,86.11,86.13,85.97,86.1,18705.0,82.5599,82.5791,82.4256,82.5503,18705.0
2024-01-31 13:30:00,86.11,86.14,85.91,85.91,17309.0,82.5599,82.5886,82.3681,82.3681,17309.0
2024-01-31 13:35:00,85.91,85.93,85.8,85.81,19063.0,82.3681,82.3873,82.2627,82.2722,19063.0
2024-01-31 13:40:00,85.82,85.89,85.7,85.89,22034.0,82.2818,82.3489,82.1668,82.3489,22034.0
2024-01-31 13:45:00,85.9,86.12,85.9,86.03,12975.0,82.3585,82.5695,82.3585,82.4832,12975.0
2024-01-31 13:50:00,86.02,86.06,85.95,85.98,12044.0,82.4736,82.5119,82.4065,82.4352,12044.0
2024-01-31 13:55:00,85.98,85.99,85.86,85.92,10436.0,82.4352,82.4448,82.3202,82.3777,10436.0
2024-01-31 14:00:00,85.94,86.04,85.74,85.91,17921.0,82.3969,82.4928,82.2051,82.3681,17921.0
2024-01-31 14:05:00,85.95,86.03,85.65,85.72,12191.0,82.4065,82.4832,82.1188,82.186,12191.0
2024-01-31 14:10:00,85.74,85.96,85.72,85.83,24423.0,82.2051,82.4161,82.186,82.2914,24423.0
2024-01-31 14:15:00,85.84,85.9,85.72,85.73,5532.0,82.301,82.3585,82.186,82.1955,5532.0
2024-01-31 14:20:00,85.73,85.84,85.68,85.8,7284.0,82.1955,82.301,82.1476,82.2627,7284.0
2024-01-31 14:25:00,85.77,85.92,85.74,85.83,7604.0,82.2339,82.3777,82.2051,82.2914,7604.0
2024-01-31 14:30:00,85.8,85.96,85.67,85.89,9544.0,82.2627,82.4161,82.138,82.3489,9544.0
2024-01-31 14:35:00,85.9,86.38,85.81,86.32,8927.0,82.3585,82.8187,82.2722,82.7612,8927.0
2024-01-31 14:40:00,86.34,86.5,86.26,86.4,13597.0,82.7804,82.9338,82.7037,82.8379,13597.0
2024-01-31 14:45:00,86.44,86.55,86.26,86.26,13540.0,82.8763,82.9817,82.7037,82.7037,13540.0
2024-01-31 14:50:00,86.25,86.27,86.03,86.13,13990.0,82.6941,82.7133,82.4832,82.5791,13990.0
2024-01-31 14:55:00,86.1,86.19,85.94,86.0,20715.0,82.5503,82.6366,82.3969,82.4544,20715.0
2024-01-31 15:00:00,86.0,86.04,85.55,85.63,16473.0,82.4544,82.4928,82.023,82.0997,16473.0
2024-01-31 15:05:00,85.61,85.72,85.41,85.72,16075.0,82.0805,82.186,81.8887,82.186,16075.0
2024-01-31 15:10:00,85.74,85.89,85.67,85.78,12238.0,82.2051,82.3489,82.138,82.2435,12238.0
2024-01-31 15:15:00,85.73,85.84,85.62,85.76,16051.0,82.1955,82.301,82.0901,82.2243,16051.0
2024-01-31 15:20:00,85.81,86.05,85.67,85.98,12176.0,82.2722,82.5023,82.138,82.4352,12176.0
2024-01-31 15:25:00,85.98,86.01,85.86,85.94,17664.0,82.4352,82.464,82.3202,82.3969,17664.0
2024-01-31 15:30:00,85.91,85.92,85.64,85.7,14511.0,82.3681,82.3777,82.1093,82.1668,14511.0
2024-01-31 15:35:00,85.69,85.89,85.66,85.85,10139.0,82.1572,82.3489,82.1284,82.3106,10139.0
2024-01-31 15:40:00,85.84,85.86,85.65,85.68,18049.0,82.301,82.3202,82.1188,82.1476,18049.0
2024-01-31 15:45:00,85.67,85.72,85.63,85.67,19554.0,82.138,82.186,82.0997,82.138,19554.0
2024-01-31 15:50:00,85.68,85.75,85.39,85.49,97416.0,82.1476,82.2147,81.8696,81.9654,97416.0
2024-01-31 15:55:00,85.5,85.75,85.5,85.67,139922.0,81.975,82.2147,81.975,82.138,139922.0
2024-02-01 09:30:00,85.88,86.65,85.88,86.58,40541.0,82.3394,83.0776,82.3394,83.0105,40541.0
2024-02-01 09:35:00,86.51,86.62,86.24,86.51,12226.0,82.9434,83.0488,82.6845,82.9434,12226.0
2024-02-01 09:40:00,86.66,87.34,86.66,87.27,25778.0,83.0872,83.7392,83.0872,83.6721,25778.0
2024-02-01 09:45:00,87.29,87.51,87.01,87.02,11474.0,83.6912,83.9022,83.4228,83.4324,11474.0
2024-02-01 09:50:00,86.99,87.48,86.99,87.46,5731.0,83.4036,83.8734,83.4036,83.8542,5731.0
2024-02-01 09:55:00,87.42,87.5,87.26,87.3,14937.0,83.8159,83.8926,83.6625,83.7008,14937.0
2024-02-01 10:00:00,87.24,87.41,86.99,87.35,13358.0,83.6433,83.8063,83.4036,83.7488,13358.0
2024-02-01 10:05:00,87.24,87.27,87.05,87.22,2513.0,83.6433,83.6721,83.4611,83.6241,2513.0
2024-02-01 10:10:00,87.17,87.38,87.09,87.09,28553.0,83.5762,83.7775,83.4995,83.4995,28553.0
2024-02-01 10:15:00,87.09,87.28,87.03,87.1,12897.0,83.4995,83.6816,83.4419,83.5091,12897.0
2024-02-01 10:20:00,87.1,87.1,86.51,86.51,15463.0,83.5091,83.5091,82.9434,82.9434,15463.0
2024-02-01 10:25:00,86.55,86.74,86.5,86.68,6644.0,82.9817,83.1639,82.9338,83.1064,6644.0
2024-02-01 10:30:00,86.72,86.84,86.68,86.73,10625.0,83.1447,83.2598,83.1064,83.1543,10625.0
2024-02-01 10:35:00,86.73,86.94,86.66,86.94,24177.0,83.1543,83.3557,83.0872,83.3557,24177.0
2024-02-01 10:40:00,86.95,87.07,86.89,86.9,7462.0,83.3652,83.4803,83.3077,83.3173,7462.0
2024-02-01 10:45:00,86.84,86.9,86.66,86.68,8838.0,83.2598,83.3173,83.0872,83.1064,8838.0
2024-02-01 10:50:00,86.55,86.59,86.37,86.48,10865.0,82.9817,83.0201,82.8092,82.9146,10865.0
2024-02-01 10:55:00,86.41,86.68,86.39,86.55,9400.0,82.8475,83.1064,82.8283,82.9817,9400.0
2024-02-01 11:00:00,86.53,86.61,86.5,86.58,6139.0,82.9626,83.0393,82.9338,83.0105,6139.0
2024-02-01 11:05:00,86.61,86.8,86.59,86.72,7481.0,83.0393,83.2214,83.0201,83.1447,7481.0
2024-02-01 11:10:00,86.75,86.76,86.54,86.54,13679.0,83.1735,83.1831,82.9721,82.9721,13679.0
2024-02-01 11:15:00,86.55,86.69,86.44,86.44,31724.0,82.9817,83.116,82.8763,82.8763,31724.0
2024-02-01 11:20:00,86.43,86.63,86.43,86.53,20618.0,82.8667,83.0584,82.8667,82.9626,20618.0
2024-02-01 11:25:00,86.46,86.47,86.34,86.37,5293.0,82.8954,82.905,82.7804,82.8092,5293.0
2024-02-01 11:30:00,86.4,86.52,86.4,86.47,3333.0,82.8379,82.953,82.8379,82.905,3333.0
2024-02-01 11:35:00,86.47,86.51,86.38,86.51,5772.0,82.905,82.9434,82.8187,82.9434,5772.0
2024-02-01 11:40:00,86.53,86.59,86.48,86.53,3901.0,82.9626,83.0201,82.9146,82.9626,3901.0
2024-02-01 11:45:00,86.53,86.53,86.48,86.5,7074.0,82.9626,82.9626,82.9146,82.9338,7074.0
2024-02-01 11:50:00,86.53,86.58,86.48,86.5,9270.0,82.9626,83.0105,82.9146,82.9338,9270.0
2024-02-01 11:55:00,86.51,86.52,86.38,86.39,5195.0,82.9434,82.953,82.8187,82.8283,5195.0
2024-02-01 12:00:00,86.4,86.61,86.37,86.59,4059.0,82.8379,83.0393,82.8092,83.0201,4059.0
2024-02-01 12:05:00,86.62,86.76,86.62,86.75,4699.0,83.0488,83.1831,83.0488,83.1735,4699.0
2024-02-01 12:10:00,86.75,86.76,86.6,86.6,10506.0,83.1735,83.1831,83.0297,83.0297,10506.0
2024-02-01 12:15:00,86.6,86.62,86.55,86.61,5712.0,83.0297,83.0488,82.9817,83.0393,5712.0
2024-02-01 12:20:00,86.57,86.71,86.55,86.7,5831.0,83.0009,83.1351,82.9817,83.1256,5831.0
2024-02-01 12:25:00,86.7,86.75,86.54,86.56,6743.0,83.1256,83.1735,82.9721,82.9913,6743.0
2024-02-01 12:30:00,86.58,86.65,86.58,86.63,5899.0,83.0105,83.0776,83.0105,83.0584,5899.0
2024-02-01 12:35:00,86.64,86.75,86.61,86.69,41279.0,83.068,83.1735,83.0393,83.116,41279.0
2024-02-01 12:40:00,86.72,86.77,86.67,86.73,11699.0,83.1447,83.1927,83.0968,83.1543,11699.0
2024-02-01 12:45:00,86.74,86.86,86.71,86.83,16313.0,83.1639,83.279,83.1351,83.2502,16313.0
2024-02-01 12:50:00,86.86,86.89,86.79,86.8,10291.0,83.279,83.3077,83.2118,83.2214,10291.0
2024-02-01 12:55:00,86.79,86.81,86.6,86.69,54029.0,83.2118,83.231,83.0297,83.116,54029.0
2024-02-01 13:00:00,86.75,86.83,86.61,86.63,12012.0,83.1735,83.2502,83.0393,83.0584,12012.0
2024-02-01 13:05:00,86.65,86.67,86.59,86.65,10388.0,83.0776,83.0968,83.0201,83.0776,10388.0
2024-02-01 13:10:00,86.6,86.84,86.6,86.84,23201.0,83.0297,83.2598,83.0297,83.2598,23201.0
2024-02-01 13:15:00,86.81,86.85,86.73,86.75,21189.0,83.231,83.2694,83.1543,83.1735,21189.0
2024-02-01 13:20:00,86.78,86.81,86.73,86.75,4769.0,83.2023,83.231,83.1543,83.1735,4769.0
2024-02-01 13:25:00,86.73,86.77,86.69,86.71,7088.0,83.1543,83.1927,83.116,83.1351,7088.0
2024-02-01 13:30:00,86.73,86.79,86.71,86.72,8815.0,83.1543,83.2118,83.1351,83.1447,8815.0
2024-02-01 13:35:00,86.73,86.75,86.56,86.67,13388.0,83.1543,83.1735,82.9913,83.0968,13388.0
2024-02-01 13:40:00,86.67,86.7,86.58,86.68,13520.0,83.0968,83.1256,83.0105,83.1064,13520.0
2024-02-01 13:45:00,86.68,86.74,86.67,86.72,3294.0,83.1064,83.1639,83.0968,83.1447,3294.0
2024-02-01 13:50:00,86.72,86.78,86.65,86.74,6609.0,83.1447,83.2023,83.0776,83.1639,6609.0
2024-02-01 13:55:00,86.7,86.78,86.69,86.73,4783.0,83.1256,83.2023,83.116,83.1543,4783.0
2024-02-01 14:00:00,86.74,86.8,86.73,86.79,5869.0,83.1639,83.2214,83.1543,83.2118,5869.0
2024-02-01 14:05:00,86.8,86.94,86.8,86.94,5681.0,83.2214,83.3557,83.2214,83.3557,5681.0
2024-02-01 14:10:00,86.96,86.97,86.89,86.91,6054.0,83.3748,83.3844,83.3077,83.3269,6054.0
2024-02-01 14:15:00,86.91,86.95,86.85,86.87,11625.0,83.3269,83.3652,83.2694,83.2885,11625.0
2024-02-01 14:20:00,86.88,86.93,86.86,86.88,2986.0,83.2981,83.3461,83.279,83.2981,2986.0
2024-02-01 14:25:00,86.87,86.95,86.81,86.9,6584.0,83.2885,83.3652,83.231,83.3173,6584.0
2024-02-01 14:30:00,86.9,86.9,86.78,86.78,4897.0,83.3173,83.3173,83.2023,83.2023,4897.0
2024-02-01 14:35:00,86.8,86.9,86.79,86.88,5769.0,83.2214,83.3173,83.2118,83.2981,5769.0
2024-02-01 14:40:00,86.89,86.9,86.76,86.76,3954.0,83.3077,83.3173,83.1831,83.1831,3954.0
2024-02-01 14:45:00,86.78,86.92,86.76,86.87,8429.0,83.2023,83.3365,83.1831,83.2885,8429.0
2024-02-01 14:50:00,86.89,86.89,86.84,86.84,6042.0,83.3077,83.3077,83.2598,83.2598,6042.0
2024-02-01 14:55:00,86.84,86.86,86.83,86.83,6023.0,83.2598,83.279,83.2502,83.2502,6023.0
2024-02-01 15:00:00,86.84,86.87,86.8,86.82,11347.0,83.2598,83.2885,83.2214,83.2406,11347.0
2024-02-01 15:05:00,86.82,86.83,86.72,86.75,9742.0,83.2406,83.2502,83.1447,83.1735,9742.0
2024-02-01 15:10:00,86.75,86.81,86.66,86.75,10986.0,83.1735,83.231,83.0872,83.1735,10986.0
2024-02-01 15:15:00,86.76,86.88,86.75,86.85,8602.0,83.1831,83.2981,83.1735,83.2694,8602.0
2024-02-01 15:20:00,86.85,86.97,86.82,86.97,5755.0,83.2694,83.3844,83.2406,83.3844,5755.0
2024-02-01 15:25:00,86.98,87.01,86.9,86.95,12020.0,83.394,83.4228,83.3173,83.3652,12020.0
2024-02-01 15:30:00,86.95,87.01,86.94,86.98,8959.0,83.3652,83.4228,83.3557,83.394,8959.0
2024-02-01 15:35:00,86.97,87.02,86.95,86.99,11010.0,83.3844,83.4324,83.3652,83.4036,11010.0
2024-02-01 15:40:00,87.0,87.0,86.88,86.89,13764.0,83.4132,83.4132,83.2981,83.3077,13764.0
2024-02-01 15:45:00,86.88,86.95,86.8,86.8,21460.0,83.2981,83.3652,83.2214,83.2214,21460.0
2024-02-01 15:50:00,86.8,86.86,86.74,86.77,54713.0,83.2214,83.279,83.1639,83.1927,54713.0
2024-02-01 15:55:00,86.8,86.9,86.77,86.8,112588.0,83.2214,83.3173,83.1927,83.2214,112588.0
2024-02-02 09:30:00,86.65,86.75,86.13,86.36,25233.0,83.0776,83.1735,82.5791,82.7996,25233.0
2024-02-02 09:35:00,86.38,86.57,86.2,86.47,5089.0,82.8187,83.0009,82.6462,82.905,5089.0
2024-02-02 09:40:00,86.48,86.48,86.13,86.13,5840.0,82.9146,82.9146,82.5791,82.5791,5840.0
2024-02-02 09:45:00,86.16,86.32,86.16,86.21,17042.0,82.6078,82.7612,82.6078,82.6558,17042.0
2024-02-02 09:50:00,86.19,86.44,85.97,85.98,47562.0,82.6366,82.8763,82.4256,82.4352,47562.0
2024-02-02 09:55:00,85.95,86.25,85.95,86.03,7095.0,82.4065,82.6941,82.4065,82.4832,7095.0
2024-02-02 10:00:00,86.12,86.2,85.99,86.13,10303.0,82.5695,82.6462,82.4448,82.5791,10303.0
2024-02-02 10:05:00,86.12,86.31,86.04,86.06,31939.0,82.5695,82.7516,82.4928,82.5119,31939.0
2024-02-02 10:10:00,86.02,86.29,85.93,86.25,9852.0,82.4736,82.7325,82.3873,82.6941,9852.0
2024-02-02 10:15:00,86.24,86.28,86.08,86.18,9312.0,82.6845,82.7229,82.5311,82.627,9312.0
2024-02-02 10:20:00,86.22,86.27,86.04,86.26,9493.0,82.6653,82.7133,82.4928,82.7037,9493.0
2024-02-02 10:25:00,86.26,86.35,86.03,86.29,26145.0,82.7037,82.79,82.4832,82.7325,26145.0
2024-02-02 10:30:00,86.28,86.31,86.11,86.3,10231.0,82.7229,82.7516,82.5599,82.742,10231.0
2024-02-02 10:35:00,86.26,86.35,86.24,86.31,7489.0,82.7037,82.79,82.6845,82.7516,7489.0
2024-02-02 10:40:00,86.31,86.65,86.31,86.64,12410.0,82.7516,83.0776,82.7516,83.068,12410.0
2024-02-02 10:45:00,86.63,86.65,86.5,86.65,5212.0,83.0584,83.0776,82.9338,83.0776,5212.0
2024-02-02 10:50:00,86.58,86.76,86.51,86.58,13571.0,83.0105,83.1831,82.9434,83.0105,13571.0
2024-02-02 10:55:00,86.54,86.67,86.52,86.54,6339.0,82.9721,83.0968,82.953,82.9721,6339.0
2024-02-02 11:00:00,86.58,86.62,86.45,86.55,4963.0,83.0105,83.0488,82.8859,82.9817,4963.0
2024-02-02 11:05:00,86.54,86.55,86.39,86.39,4414.0,82.9721,82.9817,82.8283,82.8283,4414.0
2024-02-02 11:10:00,86.37,86.51,86.28,86.43,6904.0,82.8092,82.9434,82.7229,82.8667,6904.0
2024-02-02 11:15:00,86.43,86.47,86.41,86.46,2927.0,82.8667,82.905,82.8475,82.8954,2927.0
2024-02-02 11:20:00,86.41,86.59,86.38,86.59,7276.0,82.8475,83.0201,82.8187,83.0201,7276.0
2024-02-02 11:25:00,86.52,86.81,86.5,86.81,10380.0,82.953,83.231,82.9338,83.231,10380.0
2024-02-02 11:30:00,86.82,86.89,86.75,86.8,3320.0,83.2406,83.3077,83.1735,83.2214,3320.0
2024-02-02 11:35:00,86.77,86.88,86.76,86.88,2167.0,83.1927,83.2981,83.1831,83.2981,2167.0
2024-02-02 11:40:00,86.91,86.93,86.86,86.91,4002.0,83.3269,83.3461,83.279,83.3269,4002.0
2024-02-02 11:45:00,86.87,86.98,86.82,86.96,5208.0,83.2885,83.394,83.2406,83.3748,5208.0
2024-02-02 11:50:00,86.95,87.04,86.9,86.99,17338.0,83.3652,83.4515,83.3173,83.4036,17338.0
2024-02-02 11:55:00,86.98,87.01,86.88,87.01,10092.0,83.394,83.4228,83.2981,83.4228,10092.0
2024-02-02 12:00:00,86.97,87.04,86.93,86.97,7879.0,83.3844,83.4515,83.3461,83.3844,7879.0
2024-02-02 12:05:00,86.99,87.02,86.93,86.95,9292.0,83.4036,83.4324,83.3461,83.3652,9292.0
2024-02-02 12:10:00,86.95,87.06,86.93,86.94,16568.0,83.3652,83.4707,83.3461,83.3557,16568.0
2024-02-02 12:15:00,86.94,87.07,86.94,87.07,10729.0,83.3557,83.4803,83.3557,83.4803,10729.0
2024-02-02 12:20:00,87.06,87.32,87.04,87.3,29940.0,83.4707,83.72,83.4515,83.7008,29940.0
2024-02-02 12:25:00,87.31,87.47,87.26,87.47,8853.0,83.7104,83.8638,83.6625,83.8638,8853.0
2024-02-02 12:30:00,87.48,87.54,87.37,87.4,11239.0,83.8734,83.9309,83.7679,83.7967,11239.0
2024-02-02 12:35:00,87.4,87.44,87.37,87.42,16113.0,83.7967,83.835,83.7679,83.8159,16113.0
2024-02-02 12:40:00,87.39,87.39,87.04,87.07,12441.0,83.7871,83.7871,83.4515,83.4803,12441.0
2024-02-02 12:45:00,87.05,87.27,87.02,87.23,7531.0,83.4611,83.6721,83.4324,83.6337,7531.0
2024-02-02 12:50:00,87.23,87.24,87.04,87.14,6081.0,83.6337,83.6433,83.4515,83.5474,6081.0
2024-02-02 12:55:00,87.14,87.23,87.1,87.22,5884.0,83.5474,83.6337,83.5091,83.6241,5884.0
2024-02-02 13:00:00,87.22,87.31,87.22,87.29,4055.0,83.6241,83.7104,83.6241,83.6912,4055.0
2024-02-02 13:05:00,87.29,87.31,87.0,87.01,10494.0,83.6912,83.7104,83.4132,83.4228,10494.0
2024-02-02 13:10:00,87.05,87.14,87.01,87.1,6299.0,83.4611,83.5474,83.4228,83.5091,6299.0
2024-02-02 13:15:00,87.13,87.17,87.07,87.17,4315.0,83.5378,83.5762,83.4803,83.5762,4315.0
2024-02-02 13:20:00,87.19,87.24,87.1,87.24,7620.0,83.5953,83.6433,83.5091,83.6433,7620.0
2024-02-02 13:25:00,87.23,87.33,87.13,87.31,16351.0,83.6337,83.7296,83.5378,83.7104,16351.0
2024-02-02 13:30:00,87.31,87.4,87.24,87.28,23829.0,83.7104,83.7967,83.6433,83.6816,23829.0
2024-02-02 13:35:00,87.25,87.32,87.0,87.31,21142.0,83.6529,83.72,83.4132,83.7104,21142.0
2024-02-02 13:40:00,87.36,87.36,87.17,87.2,7941.0,83.7583,83.7583,83.5762,83.6049,7941.0
2024-02-02 13:45:00,87.21,87.36,87.18,87.36,5805.0,83.6145,83.7583,83.5858,83.7583,5805.0
2024-02-02 13:50:00,87.39,87.45,87.21,87.23,14210.0,83.7871,83.8446,83.6145,83.6337,14210.0
2024-02-02 13:55:00,87.26,87.35,87.23,87.35,3864.0,83.6625,83.7488,83.6337,83.7488,3864.0
2024-02-02 14:00:00,87.35,87.51,87.34,87.38,10884.0,83.7488,83.9022,83.7392,83.7775,10884.0
2024-02-02 14:05:00,87.36,87.41,87.27,87.41,7486.0,83.7583,83.8063,83.6721,83.8063,7486.0
2024-02-02 14:10:00,87.4,87.51,87.39,87.51,4589.0,83.7967,83.9022,83.7871,83.9022,4589.0
2024-02-02 14:15:00,87.52,87.61,87.5,87.5,9343.0,83.9117,83.998,83.8926,83.8926,9343.0
2024-02-02 14:20:00,87.5,87.55,87.41,87.5,6531.0,83.8926,83.9405,83.8063,83.8926,6531.0
2024-02-02 14:25:00,87.49,87.56,87.44,87.55,5555.0,83.883,83.9501,83.835,83.9405,5555.0
2024-02-02 14:30:00,87.56,87.69,87.55,87.69,10074.0,83.9501,84.0747,83.9405,84.0747,10074.0
2024-02-02 14:35:00,87.73,87.74,87.62,87.69,23822.0,84.1131,84.1227,84.0076,84.0747,23822.0
2024-02-02 14:40:00,87.72,87.8,87.71,87.72,17476.0,84.1035,84.1802,84.0939,84.1035,17476.0
2024-02-02 14:45:00,87.73,87.8,87.54,87.6,28053.0,84.1131,84.1802,83.9309,83.9884,28053.0
2024-02-02 14:50:00,87.59,87.65,87.5,87.56,7840.0,83.9789,84.0364,83.8926,83.9501,7840.0
2024-02-02 14:55:00,87.55,87.72,87.54,87.72,12830.0,83.9405,84.1035,83.9309,84.1035,12830.0
2024-02-02 15:00:00,87.72,87.87,87.72,87.85,11860.0,84.1035,84.2473,84.1035,84.2281,11860.0
2024-02-02 15:05:00,87.85,87.85,87.75,87.83,10674.0,84.2281,84.2281,84.1323,84.209,10674.0
2024-02-02 15:10:00,87.83,87.88,87.76,87.81,15404.0,84.209,84.2569,84.1418,84.1898,15404.0
2024-02-02 15:15:00,87.78,87.88,87.78,87.87,8102.0,84.161,84.2569,84.161,84.2473,8102.0
2024-02-02 15:20:00,87.87,87.87,87.75,87.76,14514.0,84.2473,84.2473,84.1323,84.1418,14514.0
2024-02-02 15:25:00,87.77,87.97,87.77,87.96,8415.0,84.1514,84.3432,84.1514,84.3336,8415.0
2024-02-02 15:30:00,87.97,87.97,87.88,87.92,23978.0,84.3432,84.3432,84.2569,84.2953,23978.0
2024-02-02 15:35:00,87.92,87.92,87.7,87.84,19574.0,84.2953,84.2953,84.0843,84.2186,19574.0
2024-02-02 15:40:00,87.84,87.84,87.76,87.78,15079.0,84.2186,84.2186,84.1418,84.161,15079.0
2024-02-02 15:45:00,87.78,87.9,87.74,87.84,52630.0,84.161,84.2761,84.1227,84.2186,52630.0
2024-02-02 15:50:00,87.8,87.89,87.77,87.84,48744.0,84.1802,84.2665,84.1514,84.2186,48744.0
2024-02-02 15:55:00,87.85,87.88,87.49,87.49,131635.0,84.2281,84.2569,83.883,83.883,131635.0
2024-02-05 09:30:00,87.17,87.19,86.5,86.52,17498.0,83.5762,83.5953,82.9338,82.953,17498.0
2024-02-05 09:35:00,86.53,86.82,86.36,86.36,4206.0,82.9626,83.2406,82.7996,82.7996,4206.0
2024-02-05 09:40:00,86.36,86.5,86.09,86.16,7755.0,82.7996,82.9338,82.5407,82.6078,7755.0
2024-02-05 09:45:00,86.17,86.46,85.92,85.95,14885.0,82.6174,82.8954,82.3777,82.4065,14885.0
2024-02-05 09:50:00,85.96,85.97,85.52,85.69,13881.0,82.4161,82.4256,81.9942,82.1572,13881.0
2024-02-05 09:55:00,85.63,85.99,85.6,85.9,6649.0,82.0997,82.4448,82.0709,82.3585,6649.0
2024-02-05 10:00:00,85.82,85.88,85.39,85.47,18439.0,82.2818,82.3394,81.8696,81.9463,18439.0
2024-02-05 10:05:00,85.44,85.7,85.44,85.59,6973.0,81.9175,82.1668,81.9175,82.0613,6973.0
2024-02-05 10:10:00,85.59,85.73,85.46,85.73,12997.0,82.0613,82.1955,81.9367,82.1955,12997.0
2024-02-05 10:15:00,85.7,85.7,85.4,85.44,10614.0,82.1668,82.1668,81.8791,81.9175,10614.0
2024-02-05 10:20:00,85.44,85.63,85.29,85.55,33264.0,81.9175,82.0997,81.7737,82.023,33264.0
2024-02-05 10:25:00,85.59,85.66,85.3,85.42,9543.0,82.0613,82.1284,81.7833,81.8983,9543.0
2024-02-05 10:30:00,85.42,85.49,85.31,85.35,3900.0,81.8983,81.9654,81.7929,81.8312,3900.0
2024-02-05 10:35:00,85.32,85.57,85.32,85.56,4749.0,81.8024,82.0421,81.8024,82.0326,4749.0
2024-02-05 10:40:00,85.53,85.53,85.25,85.33,6660.0,82.0038,82.0038,81.7353,81.812,6660.0
2024-02-05 10:45:00,85.34,85.47,85.3,85.46,7331.0,81.8216,81.9463,81.7833,81.9367,7331.0
2024-02-05 10:50:00,85.5,85.62,85.47,85.58,8332.0,81.975,82.0901,81.9463,82.0517,8332.0
2024-02-05 10:55:00,85.59,85.69,85.5,85.53,22605.0,82.0613,82.1572,81.975,82.0038,22605.0
2024-02-05 11:00:00,85.56,85.66,85.51,85.6,8556.0,82.0326,82.1284,81.9846,82.0709,8556.0
2024-02-05 11:05:00,85.6,85.82,85.59,85.81,3172.0,82.0709,82.2818,82.0613,82.2722,3172.0
2024-02-05 11:10:00,85.82,85.91,85.69,85.86,5422.0,82.2818,82.3681,82.1572,82.3202,5422.0
2024-02-05 11:15:00,85.88,85.88,85.78,85.81,3689.0,82.3394,82.3394,82.2435,82.2722,3689.0
2024-02-05 11:20:00,85.81,85.81,85.62,85.63,6318.0,82.2722,82.2722,82.0901,82.0997,6318.0
2024-02-05 11:25:00,85.65,85.73,85.64,85.65,5524.0,82.1188,82.1955,82.1093,82.1188,5524.0
2024-02-05 11:30:00,85.65,85.72,85.65,85.69,3245.0,82.1188,82.186,82.1188,82.1572,3245.0
2024-02-05 11:35:00,85.67,85.68,85.51,85.59,7310.0,82.138,82.1476,81.9846,82.0613,7310.0
2024-02-05 11:40:00,85.56,85.57,85.43,85.48,17443.0,82.0326,82.0421,81.9079,81.9558,17443.0
2024-02-05 11:45:00,85.52,85.61,85.5,85.56,5664.0,81.9942,82.0805,81.975,82.0326,5664.0
2024-02-05 11:50:00,85.55,85.63,85.49,85.49,12631.0,82.023,82.0997,81.9654,81.9654,12631.0
2024-02-05 11:55:00,85.52,85.63,85.49,85.57,3820.0,81.9942,82.0997,81.9654,82.0421,3820.0
2024-02-05 12:00:00,85.54,85.54,85.44,85.46,3597.0,82.0134,82.0134,81.9175,81.9367,3597.0
2024-02-05 12:05:00,85.47,85.58,85.44,85.58,4301.0,81.9463,82.0517,81.9175,82.0517,4301.0
2024-02-05 12:10:00,85.62,85.75,85.6,85.72,6672.0,82.0901,82.2147,82.0709,82.186,6672.0
2024-02-05 12:15:00,85.75,85.83,85.69,85.69,11068.0,82.2147,82.2914,82.1572,82.1572,11068.0
2024-02-05 12:20:00,85.69,85.69,85.48,85.56,9641.0,82.1572,82.1572,81.9558,82.0326,9641.0
2024-02-05 12:25:00,85.52,85.62,85.43,85.53,17865.0,81.9942,82.0901,81.9079,82.0038,17865.0
2024-02-05 12:30:00,85.59,85.59,85.4,85.45,10285.0,82.0613,82.0613,81.8791,81.9271,10285.0
2024-02-05 12:35:00,85.44,85.65,85.4,85.63,11491.0,81.9175,82.1188,81.8791,82.0997,11491.0
2024-02-05 12:40:00,85.64,85.65,85.51,85.51,9088.0,82.1093,82.1188,81.9846,81.9846,9088.0
2024-02-05 12:45:00,85.52,85.66,85.47,85.54,6760.0,81.9942,82.1284,81.9463,82.0134,6760.0
2024-02-05 12:50:00,85.56,85.56,85.37,85.46,10908.0,82.0326,82.0326,81.8504,81.9367,10908.0
2024-02-05 12:55:00,85.43,85.43,85.34,85.34,6117.0,81.9079,81.9079,81.8216,81.8216,6117.0
2024-02-05 13:00:00,85.34,85.35,85.22,85.34,12652.0,81.8216,81.8312,81.7066,81.8216,12652.0
2024-02-05 13:05:00,85.34,85.4,85.33,85.37,9649.0,81.8216,81.8791,81.812,81.8504,9649.0
2024-02-05 13:10:00,85.35,85.43,85.34,85.42,7082.0,81.8312,81.9079,81.8216,81.8983,7082.0
2024-02-05 13:15:00,85.4,85.4,85.26,85.27,8148.0,81.8791,81.8791,81.7449,81.7545,8148.0
2024-02-05 13:20:00,85.27,85.29,85.18,85.25,17543.0,81.7545,81.7737,81.6682,81.7353,17543.0
2024-02-05 13:25:00,85.26,85.37,85.25,85.31,5775.0,81.7449,81.8504,81.7353,81.7929,5775.0
2024-02-05 13:30:00,85.34,85.45,85.31,85.44,4109.0,81.8216,81.9271,81.7929,81.9175,4109.0
2024-02-05 13:35:00,85.45,85.47,85.19,85.23,12292.0,81.9271,81.9463,81.6778,81.7162,12292.0
2024-02-05 13:40:00,85.23,85.32,85.15,85.27,18874.0,81.7162,81.8024,81.6395,81.7545,18874.0
2024-02-05 13:45:00,85.29,85.34,85.28,85.31,15757.0,81.7737,81.8216,81.7641,81.7929,15757.0
2024-02-05 13:50:00,85.31,85.31,85.18,85.21,10460.0,81.7929,81.7929,81.6682,81.697,10460.0
2024-02-05 13:55:00,85.21,85.24,85.12,85.23,5490.0,81.697,81.7257,81.6107,81.7162,5490.0
2024-02-05 14:00:00,85.21,85.28,85.17,85.23,10488.0,81.697,81.7641,81.6586,81.7162,10488.0
2024-02-05 14:05:00,85.24,85.35,85.23,85.27,12238.0,81.7257,81.8312,81.7162,81.7545,12238.0
2024-02-05 14:10:00,85.3,85.36,85.24,85.3,10473.0,81.7833,81.8408,81.7257,81.7833,10473.0
2024-02-05 14:15:00,85.29,85.33,85.2,85.23,6731.0,81.7737,81.812,81.6874,81.7162,6731.0
2024-02-05 14:20:00,85.25,85.36,85.25,85.29,8127.0,81.7353,81.8408,81.7353,81.7737,8127.0
2024-02-05 14:25:00,85.28,85.37,85.2,85.23,29844.0,81.7641,81.8504,81.6874,81.7162,29844.0
2024-02-05 14:30:00,85.21,85.32,85.21,85.24,10840.0,81.697,81.8024,81.697,81.7257,10840.0
2024-02-05 14:35:00,85.26,85.55,85.22,85.51,20298.0,81.7449,82.023,81.7066,81.9846,20298.0
2024-02-05 14:40:00,85.51,85.69,85.45,85.69,8460.0,81.9846,82.1572,81.9271,82.1572,8460.0
2024-02-05 14:45:00,85.7,85.83,85.7,85.83,7882.0,82.1668,82.2914,82.1668,82.2914,7882.0
2024-02-05 14:50:00,85.81,85.85,85.71,85.77,13483.0,82.2722,82.3106,82.1764,82.2339,13483.0
2024-02-05 14:55:00,85.77,85.78,85.69,85.75,5474.0,82.2339,82.2435,82.1572,82.2147,5474.0
2024-02-05 15:00:00,85.73,85.82,85.71,85.73,7018.0,82.1955,82.2818,82.1764,82.1955,7018.0
2024-02-05 15:05:00,85.73,85.76,85.61,85.71,7825.0,82.1955,82.2243,82.0805,82.1764,7825.0
2024-02-05 15:10:00,85.78,85.83,85.72,85.73,5797.0,82.2435,82.2914,82.186,82.1955,5797.0
2024-02-05 15:15:00,85.72,85.78,85.64,85.78,4833.0,82.186,82.2435,82.1093,82.2435,4833.0
2024-02-05 15:20:00,85.77,85.86,85.75,85.77,10476.0,82.2339,82.3202,82.2147,82.2339,10476.0
2024-02-05 15:25:00,85.78,85.8,85.7,85.76,8466.0,82.2435,82.2627,82.1668,82.2243,8466.0
2024-02-05 15:30:00,85.77,85.87,85.66,85.78,13881.0,82.2339,82.3298,82.1284,82.2435,13881.0
2024-02-05 15:35:00,85.81,85.82,85.71,85.72,7326.0,82.2722,82.2818,82.1764,82.186,7326.0
2024-02-05 15:40:00,85.72,85.72,85.52,85.62,14296.0,82.186,82.186,81.9942,82.0901,14296.0
2024-02-05 15:45:00,85.58,85.6,85.37,85.38,35094.0,82.0517,82.0709,81.8504,81.86,35094.0
2024-02-05 15:50:00,85.39,85.51,85.36,85.48,51129.0,81.8696,81.9846,81.8408,81.9558,51129.0
2024-02-05 15:55:00,85.5,85.65,85.43,85.47,128570.0,81.975,82.1188,81.9079,81.9463,128570.0
2024-02-06 09:30:00,86.04,86.36,85.47,85.68,20255.0,82.4928,82.7996,81.9463,82.1476,20255.0
2024-02-06 09:35:00,85.67,86.05,85.67,85.89,6752.0,82.138,82.5023,82.138,82.3489,6752.0
2024-02-06 09:40:00,85.94,86.04,85.83,86.04,4412.0,82.3969,82.4928,82.2914,82.4928,4412.0
2024-02-06 09:45:00,86.07,86.13,85.77,85.78,10248.0,82.5215,82.5791,82.2339,82.2435,10248.0
2024-02-06 09:50:00,85.84,86.14,85.71,86.14,5867.0,82.301,82.5886,82.1764,82.5886,5867.0
2024-02-06 09:55:00,86.09,86.22,85.92,85.98,21491.0,82.5407,82.6653,82.3777,82.4352,21491.0
2024-02-06 10:00:00,86.05,86.09,85.82,85.83,5780.0,82.5023,82.5407,82.2818,82.2914,5780.0
2024-02-06 10:05:00,85.85,85.94,85.72,85.94,5919.0,82.3106,82.3969,82.186,82.3969,5919.0
2024-02-06 10:10:00,85.96,86.13,85.86,85.95,7500.0,82.4161,82.5791,82.3202,82.4065,7500.0
2024-02-06 10:15:00,86.03,86.51,86.03,86.51,39218.0,82.4832,82.9434,82.4832,82.9434,39218.0
2024-02-06 10:20:00,86.56,86.72,86.35,86.36,16303.0,82.9913,83.1447,82.79,82.7996,16303.0
2024-02-06 10:25:00,86.36,86.64,86.14,86.56,22850.0,82.7996,83.068,82.5886,82.9913,22850.0
2024-02-06 10:30:00,86.62,86.62,86.19,86.44,24597.0,83.0488,83.0488,82.6366,82.8763,24597.0
2024-02-06 10:35:00,86.49,86.66,86.37,86.4,9743.0,82.9242,83.0872,82.8092,82.8379,9743.0
2024-02-06 10:40:00,86.34,86.34,86.09,86.17,6429.0,82.7804,82.7804,82.5407,82.6174,6429.0
2024-02-06 10:45:00,86.19,86.2,85.93,85.93,2592.0,82.6366,82.6462,82.3873,82.3873,2592.0
2024-02-06 10:50:00,85.92,85.92,85.67,85.78,5570.0,82.3777,82.3777,82.138,82.2435,5570.0
2024-02-06 10:55:00,85.8,86.15,85.8,86.08,32000.0,82.2627,82.5982,82.2627,82.5311,32000.0
2024-02-06 11:00:00,86.05,86.1,85.9,85.99,6351.0,82.5023,82.5503,82.3585,82.4448,6351.0
2024-02-06 11:05:00,86.05,86.15,86.04,86.05,1799.0,82.5023,82.5982,82.4928,82.5023,1799.0
2024-02-06 11:10:00,86.08,86.14,85.98,86.05,3577.0,82.5311,82.5886,82.4352,82.5023,3577.0
2024-02-06 11:15:00,86.04,86.23,86.04,86.23,16634.0,82.4928,82.6749,82.4928,82.6749,16634.0
2024-02-06 11:20:00,86.23,86.34,86.13,86.25,5608.0,82.6749,82.7804,82.5791,82.6941,5608.0
2024-02-06 11:25:00,86.26,86.26,86.09,86.14,4182.0,82.7037,82.7037,82.5407,82.5886,4182.0
2024-02-06 11:30:00,86.15,86.21,86.07,86.19,4003.0,82.5982,82.6558,82.5215,82.6366,4003.0
2024-02-06 11:35:00,86.22,86.23,86.07,86.2,4412.0,82.6653,82.6749,82.5215,82.6462,4412.0
2024-02-06 11:40:00,86.19,86.3,86.08,86.27,7687.0,82.6366,82.742,82.5311,82.7133,7687.0
2024-02-06 11:45:00,86.27,86.27,86.04,86.06,12176.0,82.7133,82.7133,82.4928,82.5119,12176.0
2024-02-06 11:50:00,86.05,86.11,85.91,86.01,37062.0,82.5023,82.5599,82.3681,82.464,37062.0
2024-02-06 11:55:00,86.04,86.17,86.04,86.09,44150.0,82.4928,82.6174,82.4928,82.5407,44150.0
2024-02-06 12:00:00,86.11,86.32,86.06,86.28,32069.0,82.5599,82.7612,82.5119,82.7229,32069.0
2024-02-06 12:05:00,86.3,86.57,86.29,86.55,20693.0,82.742,83.0009,82.7325,82.9817,20693.0
2024-02-06 12:10:00,86.57,86.72,86.5,86.68,20009.0,83.0009,83.1447,82.9338,83.1064,20009.0
2024-02-06 12:15:00,86.67,86.7,86.49,86.53,10507.0,83.0968,83.1256,82.9242,82.9626,10507.0
2024-02-06 12:20:00,86.5,86.66,86.5,86.66,14157.0,82.9338,83.0872,82.9338,83.0872,14157.0
2024-02-06 12:25:00,86.67,86.77,86.61,86.67,48805.0,83.0968,83.1927,83.0393,83.0968,48805.0
2024-02-06 12:30:00,86.64,86.69,86.49,86.55,3615.0,83.068,83.116,82.9242,82.9817,3615.0
2024-02-06 12:35:00,86.54,86.62,86.42,86.56,28460.0,82.9721,83.0488,82.8571,82.9913,28460.0
2024-02-06 12:40:00,86.56,86.59,86.36,86.4,34815.0,82.9913,83.0201,82.7996,82.8379,34815.0
2024-02-06 12:45:00,86.4,86.4,86.16,86.16,13080.0,82.8379,82.8379,82.6078,82.6078,13080.0
2024-02-06 12:50:00,86.2,86.39,86.2,86.26,3804.0,82.6462,82.8283,82.6462,82.7037,3804.0
2024-02-06 12:55:00,86.27,86.29,86.19,86.24,63583.0,82.7133,82.7325,82.6366,82.6845,63583.0
2024-02-06 13:00:00,86.24,86.52,86.19,86.52,234517.0,82.6845,82.953,82.6366,82.953,234517.0
2024-02-06 13:05:00,86.56,86.61,86.2,86.32,34005.0,82.9913,83.0393,82.6462,82.7612,34005.0
2024-02-06 13:10:00,86.35,86.4,86.25,86.31,25628.0,82.79,82.8379,82.6941,82.7516,25628.0
2024-02-06 13:15:00,86.31,86.52,86.3,86.51,8868.0,82.7516,82.953,82.742,82.9434,8868.0
2024-02-06 13:20:00,86.51,86.56,86.34,86.38,11536.0,82.9434,82.9913,82.7804,82.8187,11536.0
2024-02-06 13:25:00,86.35,86.6,86.33,86.6,6123.0,82.79,83.0297,82.7708,83.0297,6123.0
2024-02-06 13:30:00,86.59,86.63,86.42,86.45,6660.0,83.0201,83.0584,82.8571,82.8859,6660.0
2024-02-06 13:35:00,86.45,86.54,86.41,86.45,7166.0,82.8859,82.9721,82.8475,82.8859,7166.0
2024-02-06 13:40:00,86.48,86.55,86.36,86.52,15199.0,82.9146,82.9817,82.7996,82.953,15199.0
2024-02-06 13:45:00,86.48,86.54,86.33,86.34,12566.0,82.9146,82.9721,82.7708,82.7804,12566.0
2024-02-06 13:50:00,86.32,86.35,86.25,86.26,5862.0,82.7612,82.79,82.6941,82.7037,5862.0
2024-02-06 13:55:00,86.33,86.44,86.25,86.4,10919.0,82.7708,82.8763,82.6941,82.8379,10919.0
2024-02-06 14:00:00,86.4,86.4,86.24,86.33,13959.0,82.8379,82.8379,82.6845,82.7708,13959.0
2024-02-06 14:05:00,86.32,86.38,86.05,86.07,34928.0,82.7612,82.8187,82.5023,82.5215,34928.0
2024-02-06 14:10:00,86.09,86.15,86.06,86.09,8398.0,82.5407,82.5982,82.5119,82.5407,8398.0
2024-02-06 14:15:00,86.09,86.23,86.08,86.2,35387.0,82.5407,82.6749,82.5311,82.6462,35387.0
2024-02-06 14:20:00,86.2,86.33,86.08,86.09,20187.0,82.6462,82.7708,82.5311,82.5407,20187.0
2024-02-06 14:25:00,86.09,86.19,86.08,86.17,19137.0,82.5407,82.6366,82.5311,82.6174,19137.0
2024-02-06 14:30:00,86.16,86.31,86.1,86.15,42631.0,82.6078,82.7516,82.5503,82.5982,42631.0
2024-02-06 14:35:00,86.1,86.15,85.99,86.09,11174.0,82.5503,82.5982,82.4448,82.5407,11174.0
2024-02-06 14:40:00,86.09,86.28,86.06,86.14,7609.0,82.5407,82.7229,82.5119,82.5886,7609.0
2024-02-06 14:45:00,86.16,86.26,86.15,86.23,7372.0,82.6078,82.7037,82.5982,82.6749,7372.0
2024-02-06 14:50:00,86.25,86.29,86.13,86.22,7642.0,82.6941,82.7325,82.5791,82.6653,7642.0
2024-02-06 14:55:00,86.23,86.42,86.22,86.38,6265.0,82.6749,82.8571,82.6653,82.8187,6265.0
2024-02-06 15:00:00,86.37,86.5,86.36,86.47,6494.0,82.8092,82.9338,82.7996,82.905,6494.0
2024-02-06 15:05:00,86.48,86.53,86.42,86.42,10708.0,82.9146,82.9626,82.8571,82.8571,10708.0
2024-02-06 15:10:00,86.41,86.41,86.21,86.24,17019.0,82.8475,82.8475,82.6558,82.6845,17019.0
2024-02-06 15:15:00,86.23,86.27,86.15,86.21,10160.0,82.6749,82.7133,82.5982,82.6558,10160.0
2024-02-06 15:20:00,86.23,86.23,86.12,86.13,11012.0,82.6749,82.6749,82.5695,82.5791,11012.0
2024-02-06 15:25:00,86.13,86.26,86.11,86.22,10953.0,82.5791,82.7037,82.5599,82.6653,10953.0
2024-02-06 15:30:00,86.22,86.3,86.1,86.13,17375.0,82.6653,82.742,82.5503,82.5791,17375.0
2024-02-06 15:35:00,86.14,86.22,86.03,86.05,21592.0,82.5886,82.6653,82.4832,82.5023,21592.0
2024-02-06 15:40:00,86.04,86.12,85.98,86.03,20316.0,82.4928,82.5695,82.4352,82.4832,20316.0
2024-02-06 15:45:00,86.0,86.13,85.96,86.13,20583.0,82.4544,82.5791,82.4161,82.5791,20583.0
2024-02-06 15:50:00,86.11,86.18,86.03,86.08,60219.0,82.5599,82.627,82.4832,82.5311,60219.0
2024-02-06 15:55:00,86.1,86.22,86.09,86.22,80792.0,82.5503,82.6653,82.5407,82.6653,80792.0
2024-02-07 09:30:00,86.49,86.67,85.73,85.73,14562.0,82.9242,83.0968,82.1955,82.1955,14562.0
2024-02-07 09:35:00,85.77,85.96,85.33,85.53,4698.0,82.2339,82.4161,81.812,82.0038,4698.0
2024-02-07 09:40:00,85.42,85.67,85.37,85.42,4680.0,81.8983,82.138,81.8504,81.8983,4680.0
2024-02-07 09:45:00,85.5,85.61,85.38,85.52,7517.0,81.975,82.0805,81.86,81.9942,7517.0
2024-02-07 09:50:00,85.55,85.81,85.49,85.59,4657.0,82.023,82.2722,81.9654,82.0613,4657.0
2024-02-07 09:55:00,85.48,85.55,85.43,85.52,3900.0,81.9558,82.023,81.9079,81.9942,3900.0
2024-02-07 10:00:00,85.59,86.14,85.5,85.94,86835.0,82.0613,82.5886,81.975,82.3969,86835.0
2024-02-07 10:05:00,85.95,86.23,85.95,86.23,7324.0,82.4065,82.6749,82.4065,82.6749,7324.0
2024-02-07 10:10:00,86.23,86.23,86.0,86.04,6255.0,82.6749,82.6749,82.4544,82.4928,6255.0
2024-02-07 10:15:00,86.02,86.27,85.97,86.11,10359.0,82.4736,82.7133,82.4256,82.5599,10359.0
2024-02-07 10:20:00,86.12,86.12,85.93,86.02,3039.0,82.5695,82.5695,82.3873,82.4736,3039.0
2024-02-07 10:25:00,86.02,86.55,85.98,86.55,102979.0,82.4736,82.9817,82.4352,82.9817,102979.0
2024-02-07 10:30:00,86.54,86.56,86.1,86.15,6574.0,82.9721,82.9913,82.5503,82.5982,6574.0
2024-02-07 10:35:00,86.15,86.4,86.15,86.38,15633.0,82.5982,82.8379,82.5982,82.8187,15633.0
2024-02-07 10:40:00,86.39,86.72,86.35,86.72,3793.0,82.8283,83.1447,82.79,83.1447,3793.0
2024-02-07 10:45:00,86.67,86.96,86.67,86.93,30047.0,83.0968,83.3748,83.0968,83.3461,30047.0
2024-02-07 10:50:00,86.96,87.24,86.92,87.19,29533.0,83.3748,83.6433,83.3365,83.5953,29533.0
2024-02-07 10:55:00,87.13,87.32,87.09,87.25,14206.0,83.5378,83.72,83.4995,83.6529,14206.0
2024-02-07 11:00:00,87.25,87.25,86.95,87.07,21148.0,83.6529,83.6529,83.3652,83.4803,21148.0
2024-02-07 11:05:00,87.07,87.13,86.95,86.97,9702.0,83.4803,83.5378,83.3652,83.3844,9702.0
2024-02-07 11:10:00,87.01,87.07,86.84,86.84,13534.0,83.4228,83.4803,83.2598,83.2598,13534.0
2024-02-07 11:15:00,86.84,86.84,86.61,86.65,59667.0,83.2598,83.2598,83.0393,83.0776,59667.0
2024-02-07 11:20:00,86.65,86.65,86.31,86.36,6275.0,83.0776,83.0776,82.7516,82.7996,6275.0
2024-02-07 11:25:00,86.3,86.42,86.3,86.38,13854.0,82.742,82.8571,82.742,82.8187,13854.0
2024-02-07 11:30:00,86.37,86.37,86.16,86.2,15539.0,82.8092,82.8092,82.6078,82.6462,15539.0
2024-02-07 11:35:00,86.2,86.23,86.18,86.2,4134.0,82.6462,82.6749,82.627,82.6462,4134.0
2024-02-07 11:40:00,86.23,86.29,86.2,86.24,2405.0,82.6749,82.7325,82.6462,82.6845,2405.0
2024-02-07 11:45:00,86.2,86.34,86.19,86.28,7423.0,82.6462,82.7804,82.6366,82.7229,7423.0
2024-02-07 11:50:00,86.28,86.32,86.21,86.23,4653.0,82.7229,82.7612,82.6558,82.6749,4653.0
2024-02-07 11:55:00,86.34,86.38,86.32,86.35,1984.0,82.7804,82.8187,82.7612,82.79,1984.0
2024-02-07 12:00:00,86.35,86.39,86.28,86.36,9844.0,82.79,82.8283,82.7229,82.7996,9844.0
2024-02-07 12:05:00,86.37,86.38,86.26,86.26,4140.0,82.8092,82.8187,82.7037,82.7037,4140.0
2024-02-07 12:10:00,86.25,86.25,85.96,86.19,14995.0,82.6941,82.6941,82.4161,82.6366,14995.0
2024-02-07 12:15:00,86.17,86.24,86.11,86.11,3316.0,82.6174,82.6845,82.5599,82.5599,3316.0
2024-02-07 12:20:00,86.14,86.14,85.98,86.03,2627.0,82.5886,82.5886,82.4352,82.4832,2627.0
2024-02-07 12:25:00,86.02,86.18,86.01,86.16,7043.0,82.4736,82.627,82.464,82.6078,7043.0
2024-02-07 12:30:00,86.16,86.21,86.12,86.14,4013.0,82.6078,82.6558,82.5695,82.5886,4013.0
2024-02-07 12:35:00,86.14,86.3,86.13,86.26,6444.0,82.5886,82.742,82.5791,82.7037,6444.0
2024-02-07 12:40:00,86.26,86.29,86.15,86.29,4081.0,82.7037,82.7325,82.5982,82.7325,4081.0
2024-02-07 12:45:00,86.29,86.38,86.29,86.32,5126.0,82.7325,82.8187,82.7325,82.7612,5126.0
2024-02-07 12:50:00,86.34,86.4,86.32,86.4,2721.0,82.7804,82.8379,82.7612,82.8379,2721.0
2024-02-07 12:55:00,86.42,86.52,86.42,86.49,3203.0,82.8571,82.953,82.8571,82.9242,3203.0
2024-02-07 13:00:00,86.52,86.66,86.42,86.53,5680.0,82.953,83.0872,82.8571,82.9626,5680.0
2024-02-07 13:05:00,86.53,86.66,86.52,86.59,3356.0,82.9626,83.0872,82.953,83.0201,3356.0
2024-02-07 13:10:00,86.62,86.71,86.6,86.7,4258.0,83.0488,83.1351,83.0297,83.1256,4258.0
2024-02-07 13:15:00,86.7,86.74,86.68,86.7,2414.0,83.1256,83.1639,83.1064,83.1256,2414.0
2024-02-07 13:20:00,86.73,86.76,86.72,86.76,3381.0,83.1543,83.1831,83.1447,83.1831,3381.0
2024-02-07 13:25:00,86.73,86.87,86.72,86.75,11186.0,83.1543,83.2885,83.1447,83.1735,11186.0
2024-02-07 13:30:00,86.78,86.87,86.75,86.81,10684.0,83.2023,83.2885,83.1735,83.231,10684.0
2024-02-07 13:35:00,86.82,86.84,86.78,86.81,3223.0,83.2406,83.2598,83.2023,83.231,3223.0
2024-02-07 13:40:00,86.81,86.93,86.72,86.72,9858.0,83.231,83.3461,83.1447,83.1447,9858.0
2024-02-07 13:45:00,86.72,86.72,86.62,86.72,3953.0,83.1447,83.1447,83.0488,83.1447,3953.0
2024-02-07 13:50:00,86.69,86.71,86.61,86.63,6705.0,83.116,83.1351,83.0393,83.0584,6705.0
2024-02-07 13:55:00,86.63,86.67,86.56,86.59,2931.0,83.0584,83.0968,82.9913,83.0201,2931.0
2024-02-07 14:00:00,86.62,86.64,86.45,86.55,6226.0,83.0488,83.068,82.8859,82.9817,6226.0
2024-02-07 14:05:00,86.53,86.53,86.36,86.4,4202.0,82.9626,82.9626,82.7996,82.8379,4202.0
2024-02-07 14:10:00,86.4,86.5,86.39,86.45,3013.0,82.8379,82.9338,82.8283,82.8859,3013.0
2024-02-07 14:15:00,86.44,86.47,86.3,86.3,3131.0,82.8763,82.905,82.742,82.742,3131.0
2024-02-07 14:20:00,86.32,86.49,86.32,86.48,4803.0,82.7612,82.9242,82.7612,82.9146,4803.0
2024-02-07 14:25:00,86.5,86.5,86.33,86.37,3455.0,82.9338,82.9338,82.7708,82.8092,3455.0
2024-02-07 14:30:00,86.38,86.42,86.36,86.39,3985.0,82.8187,82.8571,82.7996,82.8283,3985.0
2024-02-07 14:35:00,86.38,86.49,86.37,86.48,5102.0,82.8187,82.9242,82.8092,82.9146,5102.0
2024-02-07 14:40:00,86.48,86.48,86.38,86.4,3977.0,82.9146,82.9146,82.8187,82.8379,3977.0
2024-02-07 14:45:00,86.41,86.64,86.39,86.56,3519.0,82.8475,83.068,82.8283,82.9913,3519.0
2024-02-07 14:50:00,86.56,86.63,86.55,86.63,4161.0,82.9913,83.0584,82.9817,83.0584,4161.0
2024-02-07 14:55:00,86.6,86.69,86.6,86.65,6290.0,83.0297,83.116,83.0297,83.0776,6290.0
2024-02-07 15:00:00,86.65,86.78,86.63,86.75,6112.0,83.0776,83.2023,83.0584,83.1735,6112.0
2024-02-07 15:05:00,86.75,86.78,86.59,86.64,8790.0,83.1735,83.2023,83.0201,83.068,8790.0
2024-02-07 15:10:00,86.65,86.79,86.65,86.77,19857.0,83.0776,83.2118,83.0776,83.1927,19857.0
2024-02-07 15:15:00,86.78,86.8,86.58,86.7,5872.0,83.2023,83.2214,83.0105,83.1256,5872.0
2024-02-07 15:20:00,86.72,86.72,86.55,86.59,5236.0,83.1447,83.1447,82.9817,83.0201,5236.0
2024-02-07 15:25:00,86.57,86.61,86.5,86.6,8577.0,83.0009,83.0393,82.9338,83.0297,8577.0
2024-02-07 15:30:00,86.59,86.65,86.56,86.62,6421.0,83.0201,83.0776,82.9913,83.0488,6421.0
2024-02-07 15:35:00,86.61,86.65,86.56,86.63,6167.0,83.0393,83.0776,82.9913,83.0584,6167.0
2024-02-07 15:40:00,86.63,86.73,86.62,86.7,14214.0,83.0584,83.1543,83.0488,83.1256,14214.0
2024-02-07 15:45:00,86.7,86.74,86.65,86.7,26755.0,83.1256,83.1639,83.0776,83.1256,26755.0
2024-02-07 15:50:00,86.71,86.9,86.66,86.69,62168.0,83.1351,83.3173,83.0872,83.116,62168.0
2024-02-07 15:55:00,86.7,86.82,86.69,86.79,104407.0,83.1256,83.2406,83.116,83.2118,104407.0
2024-02-08 09:30:00,86.7,86.91,86.23,86.68,14922.0,83.1256,83.3269,82.6749,83.1064,14922.0
2024-02-08 09:35:00,86.52,86.91,86.52,86.65,4535.0,82.953,83.3269,82.953,83.0776,4535.0
2024-02-08 09:40:00,86.48,86.52,85.79,85.79,6024.0,82.9146,82.953,82.2531,82.2531,6024.0
2024-02-08 09:45:00,85.91,86.18,85.88,86.12,11069.0,82.3681,82.627,82.3394,82.5695,11069.0
2024-02-08 09:50:00,86.09,86.27,86.08,86.17,3817.0,82.5407,82.7133,82.5311,82.6174,3817.0
2024-02-08 09:55:00,86.22,86.5,86.22,86.5,3056.0,82.6653,82.9338,82.6653,82.9338,3056.0
2024-02-08 10:00:00,86.49,86.6,86.33,86.59,5808.0,82.9242,83.0297,82.7708,83.0201,5808.0
2024-02-08 10:05:00,86.58,86.59,86.5,86.59,5129.0,83.0105,83.0201,82.9338,83.0201,5129.0
2024-02-08 10:10:00,86.48,86.56,86.45,86.56,5502.0,82.9146,82.9913,82.8859,82.9913,5502.0
2024-02-08 10:15:00,86.52,86.88,86.52,86.83,8592.0,82.953,83.2981,82.953,83.2502,8592.0
2024-02-08 10:20:00,86.85,86.93,86.76,86.76,11408.0,83.2694,83.3461,83.1831,83.1831,11408.0
2024-02-08 10:25:00,86.76,87.0,86.74,86.93,8125.0,83.1831,83.4132,83.1639,83.3461,8125.0
2024-02-08 10:30:00,86.94,87.1,86.92,87.04,8157.0,83.3557,83.5091,83.3365,83.4515,8157.0
2024-02-08 10:35:00,87.04,87.16,86.97,87.03,11168.0,83.4515,83.5666,83.3844,83.4419,11168.0
2024-02-08 10:40:00,87.05,87.33,87.02,87.29,5597.0,83.4611,83.7296,83.4324,83.6912,5597.0
2024-02-08 10:45:00,87.29,87.37,87.18,87.35,21227.0,83.6912,83.7679,83.5858,83.7488,21227.0
2024-02-08 10:50:00,87.35,87.41,87.24,87.29,6350.0,83.7488,83.8063,83.6433,83.6912,6350.0
2024-02-08 10:55:00,87.28,87.3,87.17,87.3,6861.0,83.6816,83.7008,83.5762,83.7008,6861.0
2024-02-08 11:00:00,87.3,87.34,87.2,87.29,4993.0,83.7008,83.7392,83.6049,83.6912,4993.0
2024-02-08 11:05:00,87.26,87.31,87.18,87.2,5295.0,83.6625,83.7104,83.5858,83.6049,5295.0
2024-02-08 11:10:00,87.24,87.35,87.09,87.11,11405.0,83.6433,83.7488,83.4995,83.5186,11405.0
2024-02-08 11:15:00,87.17,87.49,87.17,87.36,12935.0,83.5762,83.883,83.5762,83.7583,12935.0
2024-02-08 11:20:00,87.36,87.7,87.35,87.69,17196.0,83.7583,84.0843,83.7488,84.0747,17196.0
2024-02-08 11:25:00,87.69,87.74,87.58,87.59,18170.0,84.0747,84.1227,83.9693,83.9789,18170.0
2024-02-08 11:30:00,87.61,87.63,87.49,87.6,15113.0,83.998,84.0172,83.883,83.9884,15113.0
2024-02-08 11:35:00,87.61,87.82,87.57,87.75,11038.0,83.998,84.1994,83.9597,84.1323,11038.0
2024-02-08 11:40:00,87.74,87.99,87.74,87.89,24598.0,84.1227,84.3624,84.1227,84.2665,24598.0
2024-02-08 11:45:00,87.88,87.88,87.65,87.73,8459.0,84.2569,84.2569,84.0364,84.1131,8459.0
2024-02-08 11:50:00,87.75,87.75,87.54,87.59,9104.0,84.1323,84.1323,83.9309,83.9789,9104.0
2024-02-08 11:55:00,87.56,87.64,87.54,87.61,5552.0,83.9501,84.0268,83.9309,83.998,5552.0
2024-02-08 12:00:00,87.63,87.66,87.56,87.56,3727.0,84.0172,84.046,83.9501,83.9501,3727.0
2024-02-08 12:05:00,87.54,87.54,87.3,87.31,3129.0,83.9309,83.9309,83.7008,83.7104,3129.0
2024-02-08 12:10:00,87.3,87.46,87.3,87.42,3614.0,83.7008,83.8542,83.7008,83.8159,3614.0
2024-02-08 12:15:00,87.47,87.48,87.43,87.46,2670.0,83.8638,83.8734,83.8255,83.8542,2670.0
2024-02-08 12:20:00,87.44,87.46,87.34,87.42,5189.0,83.835,83.8542,83.7392,83.8159,5189.0
2024-02-08 12:25:00,87.4,87.61,87.4,87.6,11291.0,83.7967,83.998,83.7967,83.9884,11291.0
2024-02-08 12:30:00,87.61,87.66,87.58,87.66,14414.0,83.998,84.046,83.9693,84.046,14414.0
2024-02-08 12:35:00,87.66,87.71,87.59,87.61,2920.0,84.046,84.0939,83.9789,83.998,2920.0
2024-02-08 12:40:00,87.6,87.65,87.58,87.64,8205.0,83.9884,84.0364,83.9693,84.0268,8205.0
2024-02-08 12:45:00,87.63,87.64,87.6,87.61,4697.0,84.0172,84.0268,83.9884,83.998,4697.0
2024-02-08 12:50:00,87.6,87.66,87.59,87.65,6077.0,83.9884,84.046,83.9789,84.0364,6077.0
2024-02-08 12:55:00,87.65,87.71,87.59,87.69,14202.0,84.0364,84.0939,83.9789,84.0747,14202.0
2024-02-08 13:00:00,87.69,88.09,87.68,88.0,29250.0,84.0747,84.4582,84.0651,84.372,29250.0
2024-02-08 13:05:00,87.94,87.97,87.89,87.93,6299.0,84.3144,84.3432,84.2665,84.3048,6299.0
2024-02-08 13:10:00,87.95,88.02,87.91,88.02,7070.0,84.324,84.3911,84.2857,84.3911,7070.0
2024-02-08 13:15:00,88.01,88.03,87.86,87.89,5217.0,84.3815,84.4007,84.2377,84.2665,5217.0
2024-02-08 13:20:00,87.88,87.88,87.8,87.81,3830.0,84.2569,84.2569,84.1802,84.1898,3830.0
2024-02-08 13:25:00,87.83,87.93,87.81,87.92,6068.0,84.209,84.3048,84.1898,84.2953,6068.0
2024-02-08 13:30:00,87.93,87.93,87.87,87.89,2390.0,84.3048,84.3048,84.2473,84.2665,2390.0
2024-02-08 13:35:00,87.91,87.98,87.9,87.97,5021.0,84.2857,84.3528,84.2761,84.3432,5021.0
2024-02-08 13:40:00,87.95,87.95,87.84,87.85,4174.0,84.324,84.324,84.2186,84.2281,4174.0
2024-02-08 13:45:00,87.87,88.03,87.87,88.03,4324.0,84.2473,84.4007,84.2473,84.4007,4324.0
2024-02-08 13:50:00,88.01,88.01,87.89,87.9,2226.0,84.3815,84.3815,84.2665,84.2761,2226.0
2024-02-08 13:55:00,87.92,87.95,87.91,87.94,5312.0,84.2953,84.324,84.2857,84.3144,5312.0
2024-02-08 14:00:00,87.96,88.01,87.88,87.88,4983.0,84.3336,84.3815,84.2569,84.2569,4983.0
2024-02-08 14:05:00,87.88,88.07,87.87,88.07,55492.0,84.2569,84.4391,84.2473,84.4391,55492.0
2024-02-08 14:10:00,88.1,88.13,88.02,88.13,64542.0,84.4678,84.4966,84.3911,84.4966,64542.0
2024-02-08 14:15:00,88.12,88.25,88.08,88.25,10006.0,84.487,84.6116,84.4487,84.6116,10006.0
2024-02-08 14:20:00,88.24,88.26,88.08,88.09,10359.0,84.6021,84.6212,84.4487,84.4582,10359.0
2024-02-08 14:25:00,88.09,88.19,88.05,88.11,13913.0,84.4582,84.5541,84.4199,84.4774,13913.0
2024-02-08 14:30:00,88.09,88.13,87.93,87.98,17249.0,84.4582,84.4966,84.3048,84.3528,17249.0
2024-02-08 14:35:00,87.96,87.99,87.9,87.97,7407.0,84.3336,84.3624,84.2761,84.3432,7407.0
2024-02-08 14:40:00,87.98,87.98,87.87,87.88,8925.0,84.3528,84.3528,84.2473,84.2569,8925.0
2024-02-08 14:45:00,87.89,87.9,87.78,87.87,7043.0,84.2665,84.2761,84.161,84.2473,7043.0
2024-02-08 14:50:00,87.88,87.89,87.77,87.78,8122.0,84.2569,84.2665,84.1514,84.161,8122.0
2024-02-08 14:55:00,87.78,87.78,87.7,87.77,8027.0,84.161,84.161,84.0843,84.1514,8027.0
2024-02-08 15:00:00,87.78,87.78,87.5,87.52,7621.0,84.161,84.161,83.8926,83.9117,7621.0
2024-02-08 15:05:00,87.5,87.6,87.49,87.58,7650.0,83.8926,83.9884,83.883,83.9693,7650.0
2024-02-08 15:10:00,87.58,87.62,87.54,87.54,4550.0,83.9693,84.0076,83.9309,83.9309,4550.0
2024-02-08 15:15:00,87.55,87.72,87.55,87.65,6958.0,83.9405,84.1035,83.9405,84.0364,6958.0
2024-02-08 15:20:00,87.63,87.65,87.56,87.57,7508.0,84.0172,84.0364,83.9501,83.9597,7508.0
2024-02-08 15:25:00,87.56,87.56,87.47,87.49,8584.0,83.9501,83.9501,83.8638,83.883,8584.0
2024-02-08 15:30:00,87.49,87.49,87.4,87.42,7096.0,83.883,83.883,83.7967,83.8159,7096.0
2024-02-08 15:35:00,87.42,87.42,87.28,87.4,9760.0,83.8159,83.8159,83.6816,83.7967,9760.0
2024-02-08 15:40:00,87.41,87.46,87.38,87.39,8946.0,83.8063,83.8542,83.7775,83.7871,8946.0
2024-02-08 15:45:00,87.4,87.5,87.33,87.47,19117.0,83.7967,83.8926,83.7296,83.8638,19117.0
2024-02-08 15:50:00,87.48,87.66,87.48,87.63,46855.0,83.8734,84.046,83.8734,84.0172,46855.0
2024-02-08 15:55:00,87.66,87.76,87.6,87.67,81222.0,84.046,84.1418,83.9884,84.0556,81222.0
2024-02-09 09:30:00,87.72,87.87,87.48,87.48,10494.0,84.1035,84.2473,83.8734,83.8734,10494.0
2024-02-09 09:35:00,87.35,87.7,87.35,87.67,2434.0,83.7488,84.0843,83.7488,84.0556,2434.0
2024-02-09 09:40:00,87.69,87.71,87.48,87.61,2348.0,84.0747,84.0939,83.8734,83.998,2348.0
2024-02-09 09:45:00,87.69,87.92,87.67,87.75,3843.0,84.0747,84.2953,84.0556,84.1323,3843.0
2024-02-09 09:50:00,87.82,88.15,87.74,88.09,7728.0,84.1994,84.5158,84.1227,84.4582,7728.0
2024-02-09 09:55:00,88.04,88.18,87.91,88.18,9533.0,84.4103,84.5445,84.2857,84.5445,9533.0
2024-02-09 10:00:00,88.11,88.16,88.04,88.15,7542.0,84.4774,84.5254,84.4103,84.5158,7542.0
2024-02-09 10:05:00,88.16,88.31,88.16,88.28,8911.0,84.5254,84.6692,84.5254,84.6404,8911.0
2024-02-09 10:10:00,88.27,88.54,88.21,88.5,14714.0,84.6308,84.8897,84.5733,84.8513,14714.0
2024-02-09 10:15:00,88.52,88.54,88.47,88.5,2226.0,84.8705,84.8897,84.8226,84.8513,2226.0
2024-02-09 10:20:00,88.51,88.51,88.2,88.2,10196.0,84.8609,84.8609,84.5637,84.5637,10196.0
2024-02-09 10:25:00,88.22,88.46,88.22,88.46,7798.0,84.5829,84.813,84.5829,84.813,7798.0
2024-02-09 10:30:00,88.46,88.5,88.42,88.47,4948.0,84.813,84.8513,84.7746,84.8226,4948.0
2024-02-09 10:35:00,88.48,88.63,88.48,88.57,7471.0,84.8322,84.976,84.8322,84.9185,7471.0
2024-02-09 10:40:00,88.61,88.65,88.49,88.65,7303.0,84.9568,84.9952,84.8418,84.9952,7303.0
2024-02-09 10:45:00,88.64,88.65,88.5,88.52,5939.0,84.9856,84.9952,84.8513,84.8705,5939.0
2024-02-09 10:50:00,88.51,88.56,88.49,88.52,4122.0,84.8609,84.9089,84.8418,84.8705,4122.0
2024-02-09 10:55:00,88.51,88.51,88.43,88.43,3159.0,84.8609,84.8609,84.7842,84.7842,3159.0
2024-02-09 11:00:00,88.42,88.44,88.32,88.35,5148.0,84.7746,84.7938,84.6788,84.7075,5148.0
2024-02-09 11:05:00,88.35,88.39,88.3,88.32,4592.0,84.7075,84.7459,84.6596,84.6788,4592.0
2024-02-09 11:10:00,88.29,88.38,88.26,88.31,5401.0,84.65,84.7363,84.6212,84.6692,5401.0
2024-02-09 11:15:00,88.3,88.3,88.25,88.27,2635.0,84.6596,84.6596,84.6116,84.6308,2635.0
2024-02-09 11:20:00,88.27,88.28,88.18,88.19,4018.0,84.6308,84.6404,84.5445,84.5541,4018.0
2024-02-09 11:25:00,88.19,88.33,88.14,88.3,6803.0,84.5541,84.6883,84.5062,84.6596,6803.0
2024-02-09 11:30:00,88.3,88.33,88.17,88.17,2923.0,84.6596,84.6883,84.5349,84.5349,2923.0
2024-02-09 11:35:00,88.17,88.19,88.09,88.18,3523.0,84.5349,84.5541,84.4582,84.5445,3523.0
2024-02-09 11:40:00,88.18,88.28,88.15,88.16,28895.0,84.5445,84.6404,84.5158,84.5254,28895.0
2024-02-09 11:45:00,88.1,88.15,88.07,88.14,4423.0,84.4678,84.5158,84.4391,84.5062,4423.0
2024-02-09 11:50:00,88.11,88.19,88.1,88.15,3282.0,84.4774,84.5541,84.4678,84.5158,3282.0
2024-02-09 11:55:00,88.14,88.2,88.1,88.2,4701.0,84.5062,84.5637,84.4678,84.5637,4701.0
2024-02-09 12:00:00,88.19,88.19,88.14,88.15,2721.0,84.5541,84.5541,84.5062,84.5158,2721.0
2024-02-09 12:05:00,88.16,88.19,88.14,88.14,4516.0,84.5254,84.5541,84.5062,84.5062,4516.0
2024-02-09 12:10:00,88.15,88.23,88.15,88.21,5415.0,84.5158,84.5925,84.5158,84.5733,5415.0
2024-02-09 12:15:00,88.19,88.29,88.14,88.14,7076.0,84.5541,84.65,84.5062,84.5062,7076.0
2024-02-09 12:20:00,88.16,88.18,88.14,88.17,2760.0,84.5254,84.5445,84.5062,84.5349,2760.0
2024-02-09 12:25:00,88.17,88.2,88.08,88.11,9553.0,84.5349,84.5637,84.4487,84.4774,9553.0
2024-02-09 12:30:00,88.1,88.18,88.04,88.11,9469.0,84.4678,84.5445,84.4103,84.4774,9469.0
2024-02-09 12:35:00,88.07,88.1,88.02,88.06,7501.0,84.4391,84.4678,84.3911,84.4295,7501.0
2024-02-09 12:40:00,88.09,88.18,88.09,88.18,1872.0,84.4582,84.5445,84.4582,84.5445,1872.0
2024-02-09 12:45:00,88.16,88.24,88.16,88.22,4896.0,84.5254,84.6021,84.5254,84.5829,4896.0
2024-02-09 12:50:00,88.24,88.46,88.24,88.45,25096.0,84.6021,84.813,84.6021,84.8034,25096.0
2024-02-09 12:55:00,88.45,88.61,88.44,88.51,26426.0,84.8034,84.9568,84.7938,84.8609,26426.0
2024-02-09 13:00:00,88.53,88.56,88.45,88.45,5080.0,84.8801,84.9089,84.8034,84.8034,5080.0
2024-02-09 13:05:00,88.41,88.5,88.37,88.49,41300.0,84.7651,84.8513,84.7267,84.8418,41300.0
2024-02-09 13:10:00,88.49,88.6,88.49,88.58,6133.0,84.8418,84.9472,84.8418,84.928,6133.0
2024-02-09 13:15:00,88.6,88.71,88.57,88.68,7554.0,84.9472,85.0527,84.9185,85.0239,7554.0
2024-02-09 13:20:00,88.69,88.86,88.69,88.83,12309.0,85.0335,85.1965,85.0335,85.1677,12309.0
2024-02-09 13:25:00,88.81,88.97,88.71,88.92,20857.0,85.1486,85.302,85.0527,85.254,20857.0
2024-02-09 13:30:00,88.98,89.02,88.8,88.84,24842.0,85.3116,85.3499,85.139,85.1773,24842.0
2024-02-09 13:35:00,88.79,88.93,88.79,88.91,4694.0,85.1294,85.2636,85.1294,85.2444,4694.0
2024-02-09 13:40:00,88.88,88.98,88.84,88.98,7585.0,85.2157,85.3116,85.1773,85.3116,7585.0
2024-02-09 13:45:00,88.95,88.97,88.86,88.93,5422.0,85.2828,85.302,85.1965,85.2636,5422.0
2024-02-09 13:50:00,88.94,88.98,88.9,88.91,3154.0,85.2732,85.3116,85.2348,85.2444,3154.0
2024-02-09 13:55:00,88.92,88.94,88.89,88.9,2135.0,85.254,85.2732,85.2253,85.2348,2135.0
2024-02-09 14:00:00,88.88,89.04,88.86,89.03,8702.0,85.2157,85.3691,85.1965,85.3595,8702.0
2024-02-09 14:05:00,89.03,89.16,89.01,89.1,11250.0,85.3595,85.4841,85.3403,85.4266,11250.0
2024-02-09 14:10:00,89.1,89.17,89.09,89.09,5045.0,85.4266,85.4937,85.417,85.417,5045.0
2024-02-09 14:15:00,89.08,89.14,89.05,89.06,5241.0,85.4074,85.465,85.3787,85.3883,5241.0
2024-02-09 14:20:00,89.04,89.07,89.0,89.07,4544.0,85.3691,85.3978,85.3307,85.3978,4544.0
2024-02-09 14:25:00,89.06,89.17,89.06,89.14,6005.0,85.3883,85.4937,85.3883,85.465,6005.0
2024-02-09 14:30:00,89.15,89.16,89.1,89.13,4202.0,85.4745,85.4841,85.4266,85.4554,4202.0
2024-02-09 14:35:00,89.15,89.19,89.08,89.11,12722.0,85.4745,85.5129,85.4074,85.4362,12722.0
2024-02-09 14:40:00,89.1,89.17,89.08,89.13,6929.0,85.4266,85.4937,85.4074,85.4554,6929.0
2024-02-09 14:45:00,89.12,89.21,89.12,89.15,6585.0,85.4458,85.5321,85.4458,85.4745,6585.0
2024-02-09 14:50:00,89.15,89.18,89.1,89.17,6483.0,85.4745,85.5033,85.4266,85.4937,6483.0
2024-02-09 14:55:00,89.14,89.19,89.08,89.09,11877.0,85.465,85.5129,85.4074,85.417,11877.0
2024-02-09 15:00:00,89.09,89.11,89.03,89.1,12978.0,85.417,85.4362,85.3595,85.4266,12978.0
2024-02-09 15:05:00,89.08,89.08,88.97,88.98,10980.0,85.4074,85.4074,85.302,85.3116,10980.0
2024-02-09 15:10:00,88.98,89.06,88.96,89.0,16202.0,85.3116,85.3883,85.2924,85.3307,16202.0
2024-02-09 15:15:00,89.0,89.13,88.99,89.08,10814.0,85.3307,85.4554,85.3211,85.4074,10814.0
2024-02-09 15:20:00,89.08,89.14,89.07,89.1,10477.0,85.4074,85.465,85.3978,85.4266,10477.0
2024-02-09 15:25:00,89.09,89.15,89.08,89.12,8801.0,85.417,85.4745,85.4074,85.4458,8801.0
2024-02-09 15:30:00,89.12,89.12,89.04,89.11,10577.0,85.4458,85.4458,85.3691,85.4362,10577.0
2024-02-09 15:35:00,89.12,89.25,89.1,89.25,10430.0,85.4458,85.5704,85.4266,85.5704,10430.0
2024-02-09 15:40:00,89.25,89.27,89.22,89.24,16645.0,85.5704,85.5896,85.5417,85.5608,16645.0
2024-02-09 15:45:00,89.24,89.36,89.23,89.32,19877.0,85.5608,85.6759,85.5512,85.6375,19877.0
2024-02-09 15:50:00,89.28,89.31,89.11,89.24,66199.0,85.5992,85.6279,85.4362,85.5608,66199.0
2024-02-09 15:55:00,89.24,89.47,89.24,89.43,109404.0,85.5608,85.7813,85.5608,85.743,109404.0
2024-02-12 09:30:00,89.33,89.98,89.03,89.96,29855.0,85.6471,86.2703,85.3595,86.2511,29855.0
2024-02-12 09:35:00,89.95,89.98,89.81,89.88,8975.0,86.2416,86.2703,86.1073,86.1744,8975.0
2024-02-12 09:40:00,89.8,89.99,89.79,89.95,10680.0,86.0977,86.2799,86.0882,86.2416,10680.0
2024-02-12 09:45:00,89.95,89.96,89.81,89.93,6261.0,86.2416,86.2511,86.1073,86.2224,6261.0
2024-02-12 09:50:00,89.87,90.03,89.86,89.97,22801.0,86.1649,86.3183,86.1553,86.2607,22801.0
2024-02-12 09:55:00,90.0,90.0,89.76,89.89,11956.0,86.2895,86.2895,86.0594,86.184,11956.0
2024-02-12 10:00:00,89.87,89.87,89.65,89.65,9991.0,86.1649,86.1649,85.9539,85.9539,9991.0
2024-02-12 10:05:00,89.63,89.75,89.55,89.75,10799.0,85.9348,86.0498,85.8581,86.0498,10799.0
2024-02-12 10:10:00,89.73,89.76,89.41,89.52,18036.0,86.0306,86.0594,85.7238,85.8293,18036.0
2024-02-12 10:15:00,89.55,89.56,89.32,89.38,7204.0,85.8581,85.8676,85.6375,85.6951,7204.0
2024-02-12 10:20:00,89.39,89.62,89.36,89.59,14100.0,85.7046,85.9252,85.6759,85.8964,14100.0
2024-02-12 10:25:00,89.62,90.09,89.62,90.03,19103.0,85.9252,86.3758,85.9252,86.3183,19103.0
2024-02-12 10:30:00,90.08,90.25,90.03,90.13,24104.0,86.3662,86.5292,86.3183,86.4141,24104.0
2024-02-12 10:35:00,90.09,90.25,90.06,90.23,15170.0,86.3758,86.5292,86.347,86.51,15170.0
2024-02-12 10:40:00,90.25,90.39,90.25,90.34,11592.0,86.5292,86.6634,86.5292,86.6155,11592.0
2024-02-12 10:45:00,90.35,90.45,90.3,90.35,7109.0,86.6251,86.7209,86.5771,86.6251,7109.0
2024-02-12 10:50:00,90.36,90.47,90.36,90.36,7029.0,86.6347,86.7401,86.6347,86.6347,7029.0
2024-02-12 10:55:00,90.38,90.38,90.27,90.29,8111.0,86.6538,86.6538,86.5484,86.5675,8111.0
2024-02-12 11:00:00,90.31,90.41,90.24,90.36,8615.0,86.5867,86.6826,86.5196,86.6347,8615.0
2024-02-12 11:05:00,90.41,90.5,90.36,90.38,5940.0,86.6826,86.7689,86.6347,86.6538,5940.0
2024-02-12 11:10:00,90.38,90.39,90.19,90.23,6294.0,86.6538,86.6634,86.4717,86.51,6294.0
2024-02-12 11:15:00,90.18,90.2,89.95,90.05,26356.0,86.4621,86.4813,86.2416,86.3374,26356.0
2024-02-12 11:20:00,90.04,90.18,90.0,90.1,12406.0,86.3278,86.4621,86.2895,86.3854,12406.0
2024-02-12 11:25:00,90.09,90.14,90.04,90.07,7768.0,86.3758,86.4237,86.3278,86.3566,7768.0
2024-02-12 11:30:00,90.03,90.03,89.85,89.97,9027.0,86.3183,86.3183,86.1457,86.2607,9027.0
2024-02-12 11:35:00,89.95,89.96,89.88,89.9,3003.0,86.2416,86.2511,86.1744,86.1936,3003.0
2024-02-12 11:40:00,89.9,90.01,89.74,89.82,9238.0,86.1936,86.2991,86.0402,86.1169,9238.0
2024-02-12 11:45:00,89.85,90.04,89.85,89.86,4605.0,86.1457,86.3278,86.1457,86.1553,4605.0
2024-02-12 11:50:00,89.86,89.9,89.8,89.9,2923.0,86.1553,86.1936,86.0977,86.1936,2923.0
2024-02-12 11:55:00,89.85,89.95,89.8,89.83,4026.0,86.1457,86.2416,86.0977,86.1265,4026.0
2024-02-12 12:00:00,89.8,89.95,89.72,89.95,6856.0,86.0977,86.2416,86.021,86.2416,6856.0
2024-02-12 12:05:00,89.95,90.02,89.89,89.94,3465.0,86.2416,86.3087,86.184,86.232,3465.0
2024-02-12 12:10:00,89.93,90.09,89.93,89.99,4016.0,86.2224,86.3758,86.2224,86.2799,4016.0
2024-02-12 12:15:00,89.94,90.08,89.92,90.06,5484.0,86.232,86.3662,86.2128,86.347,5484.0
2024-02-12 12:20:00,90.04,90.04,89.9,89.91,4219.0,86.3278,86.3278,86.1936,86.2032,4219.0
2024-02-12 12:25:00,89.89,89.99,89.89,89.95,4129.0,86.184,86.2799,86.184,86.2416,4129.0
2024-02-12 12:30:00,89.98,90.1,89.93,90.09,4200.0,86.2703,86.3854,86.2224,86.3758,4200.0
2024-02-12 12:35:00,90.13,90.18,90.09,90.16,8475.0,86.4141,86.4621,86.3758,86.4429,8475.0
2024-02-12 12:40:00,90.16,90.37,90.16,90.28,13814.0,86.4429,86.6442,86.4429,86.558,13814.0
2024-02-12 12:45:00,90.32,90.54,90.3,90.35,10936.0,86.5963,86.8072,86.5771,86.6251,10936.0
2024-02-12 12:50:00,90.35,90.44,90.35,90.4,2600.0,86.6251,86.7114,86.6251,86.673,2600.0
2024-02-12 12:55:00,90.42,90.5,90.4,90.47,4700.0,86.6922,86.7689,86.673,86.7401,4700.0
2024-02-12 13:00:00,90.47,90.61,90.47,90.52,8604.0,86.7401,86.8744,86.7401,86.7881,8604.0
2024-02-12 13:05:00,90.51,90.54,90.46,90.5,4612.0,86.7785,86.8072,86.7305,86.7689,4612.0
2024-02-12 13:10:00,90.52,90.62,90.51,90.59,3989.0,86.7881,86.8839,86.7785,86.8552,3989.0
2024-02-12 13:15:00,90.59,90.66,90.57,90.58,4218.0,86.8552,86.9223,86.836,86.8456,4218.0
2024-02-12 13:20:00,90.56,90.63,90.42,90.48,6715.0,86.8264,86.8935,86.6922,86.7497,6715.0
2024-02-12 13:25:00,90.47,90.49,90.37,90.41,7789.0,86.7401,86.7593,86.6442,86.6826,7789.0
2024-02-12 13:30:00,90.44,90.47,90.21,90.22,4099.0,86.7114,86.7401,86.4908,86.5004,4099.0
2024-02-12 13:35:00,90.16,90.29,90.16,90.16,4899.0,86.4429,86.5675,86.4429,86.4429,4899.0
2024-02-12 13:40:00,90.14,90.19,90.1,90.19,5259.0,86.4237,86.4717,86.3854,86.4717,5259.0
2024-02-12 13:45:00,90.21,90.31,90.11,90.16,5771.0,86.4908,86.5867,86.395,86.4429,5771.0
2024-02-12 13:50:00,90.2,90.32,90.17,90.32,5462.0,86.4813,86.5963,86.4525,86.5963,5462.0
2024-02-12 13:55:00,90.31,90.47,90.31,90.38,7158.0,86.5867,86.7401,86.5867,86.6538,7158.0
2024-02-12 14:00:00,90.39,90.39,90.04,90.08,5988.0,86.6634,86.6634,86.3278,86.3662,5988.0
2024-02-12 14:05:00,90.06,90.15,90.01,90.07,7101.0,86.347,86.4333,86.2991,86.3566,7101.0
2024-02-12 14:10:00,90.1,90.1,89.92,89.92,4535.0,86.3854,86.3854,86.2128,86.2128,4535.0
2024-02-12 14:15:00,89.89,89.9,89.63,89.65,6811.0,86.184,86.1936,85.9348,85.9539,6811.0
2024-02-12 14:20:00,89.62,89.72,89.57,89.58,6837.0,85.9252,86.021,85.8772,85.8868,6837.0
2024-02-12 14:25:00,89.59,89.68,89.52,89.68,17917.0,85.8964,85.9827,85.8293,85.9827,17917.0
2024-02-12 14:30:00,89.66,89.66,89.57,89.6,5133.0,85.9635,85.9635,85.8772,85.906,5133.0
2024-02-12 14:35:00,89.58,89.65,89.53,89.65,5041.0,85.8868,85.9539,85.8389,85.9539,5041.0
2024-02-12 14:40:00,89.64,89.77,89.59,89.6,7128.0,85.9443,86.069,85.8964,85.906,7128.0
2024-02-12 14:45:00,89.59,89.61,89.49,89.49,7734.0,85.8964,85.9156,85.8005,85.8005,7734.0
2024-02-12 14:50:00,89.47,89.5,89.36,89.49,7950.0,85.7813,85.8101,85.6759,85.8005,7950.0
2024-02-12 14:55:00,89.47,89.58,89.47,89.49,4341.0,85.7813,85.8868,85.7813,85.8005,4341.0
2024-02-12 15:00:00,89.47,89.6,89.44,89.48,3410.0,85.7813,85.906,85.7526,85.7909,3410.0
2024-02-12 15:05:00,89.47,89.63,89.47,89.55,4576.0,85.7813,85.9348,85.7813,85.8581,4576.0
2024-02-12 15:10:00,89.56,89.56,89.5,89.53,5877.0,85.8676,85.8676,85.8101,85.8389,5877.0
2024-02-12 15:15:00,89.52,89.62,89.47,89.59,8788.0,85.8293,85.9252,85.7813,85.8964,8788.0
2024-02-12 15:20:00,89.57,89.57,89.44,89.47,5493.0,85.8772,85.8772,85.7526,85.7813,5493.0
2024-02-12 15:25:00,89.48,89.57,89.43,89.44,4284.0,85.7909,85.8772,85.743,85.7526,4284.0
2024-02-12 15:30:00,89.44,89.47,89.38,89.4,9395.0,85.7526,85.7813,85.6951,85.7142,9395.0
2024-02-12 15:35:00,89.4,89.41,89.26,89.29,12322.0,85.7142,85.7238,85.58,85.6088,12322.0
2024-02-12 15:40:00,89.28,89.29,89.2,89.25,15065.0,85.5992,85.6088,85.5225,85.5704,15065.0
2024-02-12 15:45:00,89.26,89.34,89.17,89.17,14618.0,85.58,85.6567,85.4937,85.4937,14618.0
2024-02-12 15:50:00,89.21,89.28,89.02,89.05,32855.0,85.5321,85.5992,85.3499,85.3787,32855.0
2024-02-12 15:55:00,89.02,89.14,88.99,89.09,106810.0,85.3499,85.465,85.3211,85.417,106810.0
2024-02-13 09:30:00,87.34,87.57,86.05,86.7,34923.0,83.7392,83.9597,82.5023,83.1256,34923.0
2024-02-13 09:35:00,86.71,87.4,86.63,87.38,6262.0,83.1351,83.7967,83.0584,83.7775,6262.0
2024-02-13 09:40:00,87.31,87.5,87.01,87.01,22242.0,83.7104,83.8926,83.4228,83.4228,22242.0
2024-02-13 09:45:00,87.02,87.27,87.01,87.27,3243.0,83.4324,83.6721,83.4228,83.6721,3243.0
2024-02-13 09:50:00,87.27,87.35,86.97,87.06,9722.0,83.6721,83.7488,83.3844,83.4707,9722.0
2024-02-13 09:55:00,87.07,87.34,86.91,87.22,8757.0,83.4803,83.7392,83.3269,83.6241,8757.0
2024-02-13 10:00:00,87.17,87.29,86.97,87.04,9809.0,83.5762,83.6912,83.3844,83.4515,9809.0
2024-02-13 10:05:00,87.08,87.31,87.0,87.01,43919.0,83.4899,83.7104,83.4132,83.4228,43919.0
2024-02-13 10:10:00,87.01,87.14,86.59,86.59,29869.0,83.4228,83.5474,83.0201,83.0201,29869.0
2024-02-13 10:15:00,86.59,87.03,86.51,86.98,10891.0,83.0201,83.4419,82.9434,83.394,10891.0
2024-02-13 10:20:00,87.01,87.12,86.74,86.84,16037.0,83.4228,83.5282,83.1639,83.2598,16037.0
2024-02-13 10:25:00,86.85,87.09,86.76,87.09,23644.0,83.2694,83.4995,83.1831,83.4995,23644.0
2024-02-13 10:30:00,87.12,87.22,86.91,87.0,22583.0,83.5282,83.6241,83.3269,83.4132,22583.0
2024-02-13 10:35:00,87.01,87.09,86.88,87.03,26675.0,83.4228,83.4995,83.2981,83.4419,26675.0
2024-02-13 10:40:00,87.06,87.22,87.0,87.13,27182.0,83.4707,83.6241,83.4132,83.5378,27182.0
2024-02-13 10:45:00,87.1,87.3,86.99,87.15,28236.0,83.5091,83.7008,83.4036,83.557,28236.0
2024-02-13 10:50:00,87.15,87.31,87.08,87.17,25485.0,83.557,83.7104,83.4899,83.5762,25485.0
2024-02-13 10:55:00,87.18,87.18,86.93,86.93,24823.0,83.5858,83.5858,83.3461,83.3461,24823.0
2024-02-13 11:00:00,86.94,87.13,86.94,87.07,9531.0,83.3557,83.5378,83.3557,83.4803,9531.0
2024-02-13 11:05:00,87.08,87.25,87.08,87.25,6433.0,83.4899,83.6529,83.4899,83.6529,6433.0
2024-02-13 11:10:00,87.22,87.25,87.02,87.25,18358.0,83.6241,83.6529,83.4324,83.6529,18358.0
2024-02-13 11:15:00,87.26,87.52,87.25,87.52,7262.0,83.6625,83.9117,83.6529,83.9117,7262.0
2024-02-13 11:20:00,87.53,87.73,87.53,87.7,6903.0,83.9213,84.1131,83.9213,84.0843,6903.0
2024-02-13 11:25:00,87.72,87.75,87.57,87.59,11388.0,84.1035,84.1323,83.9597,83.9789,11388.0
2024-02-13 11:30:00,87.6,87.6,87.45,87.45,5362.0,83.9884,83.9884,83.8446,83.8446,5362.0
2024-02-13 11:35:00,87.47,87.57,87.42,87.42,7310.0,83.8638,83.9597,83.8159,83.8159,7310.0
2024-02-13 11:40:00,87.45,87.46,87.34,87.4,5624.0,83.8446,83.8542,83.7392,83.7967,5624.0
2024-02-13 11:45:00,87.43,87.58,87.41,87.57,3733.0,83.8255,83.9693,83.8063,83.9597,3733.0
2024-02-13 11:50:00,87.54,87.61,87.25,87.27,10755.0,83.9309,83.998,83.6529,83.6721,10755.0
2024-02-13 11:55:00,87.23,87.33,87.23,87.32,4897.0,83.6337,83.7296,83.6337,83.72,4897.0
2024-02-13 12:00:00,87.27,87.37,87.24,87.37,4098.0,83.6721,83.7679,83.6433,83.7679,4098.0
2024-02-13 12:05:00,87.34,87.36,87.17,87.2,4872.0,83.7392,83.7583,83.5762,83.6049,4872.0
2024-02-13 12:10:00,87.23,87.24,87.1,87.14,11535.0,83.6337,83.6433,83.5091,83.5474,11535.0
2024-02-13 12:15:00,87.17,87.25,87.08,87.08,9955.0,83.5762,83.6529,83.4899,83.4899,9955.0
2024-02-13 12:20:00,87.05,87.13,87.03,87.08,2864.0,83.4611,83.5378,83.4419,83.4899,2864.0
2024-02-13 12:25:00,87.09,87.1,86.93,86.96,5673.0,83.4995,83.5091,83.3461,83.3748,5673.0
2024-02-13 12:30:00,86.95,87.02,86.82,86.94,4074.0,83.3652,83.4324,83.2406,83.3557,4074.0
2024-02-13 12:35:00,86.93,86.96,86.82,86.9,3501.0,83.3461,83.3748,83.2406,83.3173,3501.0
2024-02-13 12:40:00,86.92,86.99,86.88,86.98,5584.0,83.3365,83.4036,83.2981,83.394,5584.0
2024-02-13 12:45:00,86.95,86.95,86.88,86.94,5604.0,83.3652,83.3652,83.2981,83.3557,5604.0
2024-02-13 12:50:00,86.92,86.98,86.8,86.84,4371.0,83.3365,83.394,83.2214,83.2598,4371.0
2024-02-13 12:55:00,86.8,86.91,86.8,86.87,5656.0,83.2214,83.3269,83.2214,83.2885,5656.0
2024-02-13 13:00:00,86.87,86.87,86.62,86.7,8607.0,83.2885,83.2885,83.0488,83.1256,8607.0
2024-02-13 13:05:00,86.59,86.63,86.54,86.61,7655.0,83.0201,83.0584,82.9721,83.0393,7655.0
2024-02-13 13:10:00,86.59,86.64,86.5,86.64,5823.0,83.0201,83.068,82.9338,83.068,5823.0
2024-02-13 13:15:00,86.63,86.72,86.59,86.69,5440.0,83.0584,83.1447,83.0201,83.116,5440.0
2024-02-13 13:20:00,86.69,86.69,86.44,86.57,58336.0,83.116,83.116,82.8763,83.0009,58336.0
2024-02-13 13:25:00,86.53,86.64,86.5,86.64,3833.0,82.9626,83.068,82.9338,83.068,3833.0
2024-02-13 13:30:00,86.62,86.68,86.48,86.5,9830.0,83.0488,83.1064,82.9146,82.9338,9830.0
2024-02-13 13:35:00,86.48,86.54,86.47,86.48,6477.0,82.9146,82.9721,82.905,82.9146,6477.0
2024-02-13 13:40:00,86.48,86.48,86.37,86.42,7531.0,82.9146,82.9146,82.8092,82.8571,7531.0
2024-02-13 13:45:00,86.41,86.46,86.33,86.36,5056.0,82.8475,82.8954,82.7708,82.7996,5056.0
2024-02-13 13:50:00,86.34,86.39,86.21,86.29,10016.0,82.7804,82.8283,82.6558,82.7325,10016.0
2024-02-13 13:55:00,86.29,86.3,86.23,86.29,6008.0,82.7325,82.742,82.6749,82.7325,6008.0
2024-02-13 14:00:00,86.27,86.3,86.14,86.15,6972.0,82.7133,82.742,82.5886,82.5982,6972.0
2024-02-13 14:05:00,86.16,86.29,86.14,86.28,9357.0,82.6078,82.7325,82.5886,82.7229,9357.0
2024-02-13 14:10:00,86.27,86.3,86.19,86.27,14085.0,82.7133,82.742,82.6366,82.7133,14085.0
2024-02-13 14:15:00,86.23,86.35,86.21,86.35,8579.0,82.6749,82.79,82.6558,82.79,8579.0
2024-02-13 14:20:00,86.35,86.46,86.3,86.33,11032.0,82.79,82.8954,82.742,82.7708,11032.0
2024-02-13 14:25:00,86.34,86.48,86.29,86.41,8891.0,82.7804,82.9146,82.7325,82.8475,8891.0
2024-02-13 14:30:00,86.46,86.62,86.42,86.59,8831.0,82.8954,83.0488,82.8571,83.0201,8831.0
2024-02-13 14:35:00,86.62,86.67,86.55,86.67,12651.0,83.0488,83.0968,82.9817,83.0968,12651.0
2024-02-13 14:40:00,86.66,86.72,86.6,86.63,10215.0,83.0872,83.1447,83.0297,83.0584,10215.0
2024-02-13 14:45:00,86.63,86.68,86.58,86.59,16363.0,83.0584,83.1064,83.0105,83.0201,16363.0
2024-02-13 14:50:00,86.61,86.61,86.41,86.41,9440.0,83.0393,83.0393,82.8475,82.8475,9440.0
2024-02-13 14:55:00,86.4,86.49,86.37,86.46,11001.0,82.8379,82.9242,82.8092,82.8954,11001.0
2024-02-13 15:00:00,86.47,86.54,86.38,86.38,7509.0,82.905,82.9721,82.8187,82.8187,7509.0
2024-02-13 15:05:00,86.38,86.53,86.37,86.51,8145.0,82.8187,82.9626,82.8092,82.9434,8145.0
2024-02-13 15:10:00,86.51,86.51,86.37,86.39,11396.0,82.9434,82.9434,82.8092,82.8283,11396.0
2024-02-13 15:15:00,86.39,86.4,86.2,86.21,12801.0,82.8283,82.8379,82.6462,82.6558,12801.0
2024-02-13 15:20:00,86.23,86.27,86.18,86.27,9494.0,82.6749,82.7133,82.627,82.7133,9494.0
2024-02-13 15:25:00,86.27,86.46,86.27,86.46,16198.0,82.7133,82.8954,82.7133,82.8954,16198.0
2024-02-13 15:30:00,86.46,86.56,86.42,86.56,15975.0,82.8954,82.9913,82.8571,82.9913,15975.0
2024-02-13 15:35:00,86.56,86.69,86.54,86.64,15996.0,82.9913,83.116,82.9721,83.068,15996.0
2024-02-13 15:40:00,86.64,86.86,86.64,86.86,14655.0,83.068,83.279,83.068,83.279,14655.0
2024-02-13 15:45:00,86.87,86.95,86.87,86.91,23838.0,83.2885,83.3652,83.2885,83.3269,23838.0
2024-02-13 15:50:00,86.93,86.99,86.74,86.98,58526.0,83.3461,83.4036,83.1639,83.394,58526.0
2024-02-13 15:55:00,86.99,87.18,86.99,87.18,88704.0,83.4036,83.5858,83.4036,83.5858,88704.0
2024-02-14 09:30:00,88.1,88.19,87.76,87.95,15180.0,84.4678,84.5541,84.1418,84.324,15180.0
2024-02-14 09:35:00,87.86,88.03,87.74,87.98,6147.0,84.2377,84.4007,84.1227,84.3528,6147.0
2024-02-14 09:40:00,87.98,88.08,87.74,87.74,6905.0,84.3528,84.4487,84.1227,84.1227,6905.0
2024-02-14 09:45:00,87.73,87.75,87.43,87.49,7856.0,84.1131,84.1323,83.8255,83.883,7856.0
2024-02-14 09:50:00,87.44,87.53,87.31,87.36,9770.0,83.835,83.9213,83.7104,83.7583,9770.0
2024-02-14 09:55:00,87.36,87.68,87.36,87.67,7710.0,83.7583,84.0651,83.7583,84.0556,7710.0
2024-02-14 10:00:00,87.67,87.67,87.53,87.56,7535.0,84.0556,84.0556,83.9213,83.9501,7535.0
2024-02-14 10:05:00,87.56,87.83,87.47,87.47,8486.0,83.9501,84.209,83.8638,83.8638,8486.0
2024-02-14 10:10:00,87.52,87.53,87.31,87.34,12782.0,83.9117,83.9213,83.7104,83.7392,12782.0
2024-02-14 10:15:00,87.25,87.35,87.18,87.21,12371.0,83.6529,83.7488,83.5858,83.6145,12371.0
2024-02-14 10:20:00,87.21,87.38,87.21,87.37,16637.0,83.6145,83.7775,83.6145,83.7679,16637.0
2024-02-14 10:25:00,87.37,87.37,87.19,87.26,7950.0,83.7679,83.7679,83.5953,83.6625,7950.0
2024-02-14 10:30:00,87.24,87.24,87.07,87.15,8168.0,83.6433,83.6433,83.4803,83.557,8168.0
2024-02-14 10:35:00,87.14,87.2,87.1,87.12,9430.0,83.5474,83.6049,83.5091,83.5282,9430.0
2024-02-14 10:40:00,87.15,87.15,86.93,86.94,8625.0,83.557,83.557,83.3461,83.3557,8625.0
2024-02-14 10:45:00,86.95,87.09,86.93,86.97,11188.0,83.3652,83.4995,83.3461,83.3844,11188.0
2024-02-14 10:50:00,86.98,87.0,86.83,86.86,11717.0,83.394,83.4132,83.2502,83.279,11717.0
2024-02-14 10:55:00,86.83,86.87,86.59,86.64,8833.0,83.2502,83.2885,83.0201,83.068,8833.0
2024-02-14 11:00:00,86.57,86.61,86.39,86.54,14636.0,83.0009,83.0393,82.8283,82.9721,14636.0
2024-02-14 11:05:00,86.55,86.71,86.52,86.55,10908.0,82.9817,83.1351,82.953,82.9817,10908.0
2024-02-14 11:10:00,86.6,86.6,86.37,86.39,9091.0,83.0297,83.0297,82.8092,82.8283,9091.0
2024-02-14 11:15:00,86.37,86.38,86.25,86.34,9527.0,82.8092,82.8187,82.6941,82.7804,9527.0
2024-02-14 11:20:00,86.32,86.39,86.18,86.32,13453.0,82.7612,82.8283,82.627,82.7612,13453.0
2024-02-14 11:25:00,86.28,86.35,86.23,86.25,5318.0,82.7229,82.79,82.6749,82.6941,5318.0
2024-02-14 11:30:00,86.27,86.42,86.27,86.28,13217.0,82.7133,82.8571,82.7133,82.7229,13217.0
2024-02-14 11:35:00,86.28,86.3,86.15,86.17,8481.0,82.7229,82.742,82.5982,82.6174,8481.0
2024-02-14 11:40:00,86.2,86.58,86.2,86.55,22978.0,82.6462,83.0105,82.6462,82.9817,22978.0
2024-02-14 11:45:00,86.54,86.64,86.34,86.4,9102.0,82.9721,83.068,82.7804,82.8379,9102.0
2024-02-14 11:50:00,86.38,86.49,86.31,86.38,9898.0,82.8187,82.9242,82.7516,82.8187,9898.0
2024-02-14 11:55:00,86.37,86.39,86.25,86.36,7347.0,82.8092,82.8283,82.6941,82.7996,7347.0
2024-02-14 12:00:00,86.34,86.4,86.22,86.31,8772.0,82.7804,82.8379,82.6653,82.7516,8772.0
2024-02-14 12:05:00,86.29,86.42,86.24,86.42,3478.0,82.7325,82.8571,82.6845,82.8571,3478.0
2024-02-14 12:10:00,86.41,86.42,86.3,86.32,6247.0,82.8475,82.8571,82.742,82.7612,6247.0
2024-02-14 12:15:00,86.29,86.31,86.19,86.19,3509.0,82.7325,82.7516,82.6366,82.6366,3509.0
2024-02-14 12:20:00,86.22,86.31,86.21,86.31,4568.0,82.6653,82.7516,82.6558,82.7516,4568.0
2024-02-14 12:25:00,86.29,86.35,86.23,86.35,8264.0,82.7325,82.79,82.6749,82.79,8264.0
2024-02-14 12:30:00,86.38,86.54,86.26,86.54,20067.0,82.8187,82.9721,82.7037,82.9721,20067.0
2024-02-14 12:35:00,86.56,86.63,86.34,86.45,15855.0,82.9913,83.0584,82.7804,82.8859,15855.0
2024-02-14 12:40:00,86.45,86.58,86.42,86.58,6181.0,82.8859,83.0105,82.8571,83.0105,6181.0
2024-02-14 12:45:00,86.6,86.77,86.6,86.7,6454.0,83.0297,83.1927,83.0297,83.1256,6454.0
2024-02-14 12:50:00,86.73,86.77,86.71,86.74,3130.0,83.1543,83.1927,83.1351,83.1639,3130.0
2024-02-14 12:55:00,86.71,86.79,86.57,86.57,15627.0,83.1351,83.2118,83.0009,83.0009,15627.0
2024-02-14 13:00:00,86.57,86.72,86.57,86.65,11999.0,83.0009,83.1447,83.0009,83.0776,11999.0
2024-02-14 13:05:00,86.65,86.7,86.53,86.53,9746.0,83.0776,83.1256,82.9626,82.9626,9746.0
2024-02-14 13:10:00,86.53,86.61,86.45,86.46,11546.0,82.9626,83.0393,82.8859,82.8954,11546.0
2024-02-14 13:15:00,86.48,86.57,86.31,86.36,8982.0,82.9146,83.0009,82.7516,82.7996,8982.0
2024-02-14 13:20:00,86.34,86.44,86.32,86.35,12103.0,82.7804,82.8763,82.7612,82.79,12103.0
2024-02-14 13:25:00,86.36,86.38,86.31,86.31,9246.0,82.7996,82.8187,82.7516,82.7516,9246.0
2024-02-14 13:30:00,86.31,86.47,86.28,86.47,14638.0,82.7516,82.905,82.7229,82.905,14638.0
2024-02-14 13:35:00,86.47,86.69,86.47,86.69,8891.0,82.905,83.116,82.905,83.116,8891.0
2024-02-14 13:40:00,86.69,86.74,86.64,86.69,9393.0,83.116,83.1639,83.068,83.116,9393.0
2024-02-14 13:45:00,86.7,86.9,86.67,86.9,12722.0,83.1256,83.3173,83.0968,83.3173,12722.0
2024-02-14 13:50:00,86.93,86.93,86.8,86.82,8317.0,83.3461,83.3461,83.2214,83.2406,8317.0
2024-02-14 13:55:00,86.81,86.82,86.64,86.78,4770.0,83.231,83.2406,83.068,83.2023,4770.0
2024-02-14 14:00:00,86.77,86.77,86.5,86.5,6851.0,83.1927,83.1927,82.9338,82.9338,6851.0
2024-02-14 14:05:00,86.48,86.48,86.2,86.23,10049.0,82.9146,82.9146,82.6462,82.6749,10049.0
2024-02-14 14:10:00,86.22,86.3,86.15,86.3,7480.0,82.6653,82.742,82.5982,82.742,7480.0
2024-02-14 14:15:00,86.29,86.35,86.23,86.23,4958.0,82.7325,82.79,82.6749,82.6749,4958.0
2024-02-14 14:20:00,86.25,86.42,86.25,86.38,4976.0,82.6941,82.8571,82.6941,82.8187,4976.0
2024-02-14 14:25:00,86.39,86.49,86.35,86.38,6287.0,82.8283,82.9242,82.79,82.8187,6287.0
2024-02-14 14:30:00,86.37,86.43,86.3,86.42,4670.0,82.8092,82.8667,82.742,82.8571,4670.0
2024-02-14 14:35:00,86.4,86.57,86.38,86.45,6441.0,82.8379,83.0009,82.8187,82.8859,6441.0
2024-02-14 14:40:00,86.45,86.53,86.41,86.44,5359.0,82.8859,82.9626,82.8475,82.8763,5359.0
2024-02-14 14:45:00,86.42,86.49,86.42,86.48,3559.0,82.8571,82.9242,82.8571,82.9146,3559.0
2024-02-14 14:50:00,86.43,86.51,86.43,86.44,6601.0,82.8667,82.9434,82.8667,82.8763,6601.0
2024-02-14 14:55:00,86.42,86.52,86.41,86.5,7052.0,82.8571,82.953,82.8475,82.9338,7052.0
2024-02-14 15:00:00,86.53,86.56,86.46,86.54,6586.0,82.9626,82.9913,82.8954,82.9721,6586.0
2024-02-14 15:05:00,86.53,86.67,86.47,86.51,17068.0,82.9626,83.0968,82.905,82.9434,17068.0
2024-02-14 15:10:00,86.48,86.49,86.35,86.36,3971.0,82.9146,82.9242,82.79,82.7996,3971.0
2024-02-14 15:15:00,86.36,86.39,86.3,86.31,10603.0,82.7996,82.8283,82.742,82.7516,10603.0
2024-02-14 15:20:00,86.31,86.52,86.3,86.39,23212.0,82.7516,82.953,82.742,82.8283,23212.0
2024-02-14 15:25:00,86.38,86.46,86.33,86.41,7594.0,82.8187,82.8954,82.7708,82.8475,7594.0
2024-02-14 15:30:00,86.41,86.43,86.32,86.37,13027.0,82.8475,82.8667,82.7612,82.8092,13027.0
2024-02-14 15:35:00,86.37,86.47,86.36,86.47,11587.0,82.8092,82.905,82.7996,82.905,11587.0
2024-02-14 15:40:00,86.46,86.54,86.35,86.53,21031.0,82.8954,82.9721,82.79,82.9626,21031.0
2024-02-14 15:45:00,86.52,86.56,86.29,86.3,25190.0,82.953,82.9913,82.7325,82.742,25190.0
2024-02-14 15:50:00,86.32,86.77,86.32,86.76,51321.0,82.7612,83.1927,82.7612,83.1831,51321.0
2024-02-14 15:55:00,86.76,86.86,86.73,86.8,120174.0,83.1831,83.279,83.1543,83.2214,120174.0
2024-02-15 09:30:00,86.92,87.92,86.81,87.59,32389.0,83.3365,84.2953,83.231,83.9789,32389.0
2024-02-15 09:35:00,87.74,87.79,87.48,87.7,2972.0,84.1227,84.1706,83.8734,84.0843,2972.0
2024-02-15 09:40:00,87.79,88.0,87.68,88.0,9193.0,84.1706,84.372,84.0651,84.372,9193.0
2024-02-15 09:45:00,88.0,88.5,87.99,88.24,15970.0,84.372,84.8513,84.3624,84.6021,15970.0
2024-02-15 09:50:00,88.19,88.37,88.01,88.01,5026.0,84.5541,84.7267,84.3815,84.3815,5026.0
2024-02-15 09:55:00,87.91,88.07,87.72,87.84,5316.0,84.2857,84.4391,84.1035,84.2186,5316.0
2024-02-15 10:00:00,87.74,87.82,87.1,87.14,18828.0,84.1227,84.1994,83.5091,83.5474,18828.0
2024-02-15 10:05:00,87.23,87.83,87.17,87.83,9858.0,83.6337,84.209,83.5762,84.209,9858.0
2024-02-15 10:10:00,87.82,87.98,87.75,87.92,9519.0,84.1994,84.3528,84.1323,84.2953,9519.0
2024-02-15 10:15:00,87.97,87.98,87.75,87.75,10483.0,84.3432,84.3528,84.1323,84.1323,10483.0
2024-02-15 10:20:00,87.73,88.06,87.6,88.06,8330.0,84.1131,84.4295,83.9884,84.4295,8330.0
2024-02-15 10:25:00,88.06,88.14,87.88,87.88,3898.0,84.4295,84.5062,84.2569,84.2569,3898.0
2024-02-15 10:30:00,87.87,87.89,87.66,87.79,8589.0,84.2473,84.2665,84.046,84.1706,8589.0
2024-02-15 10:35:00,87.83,87.87,87.7,87.8,5418.0,84.209,84.2473,84.0843,84.1802,5418.0
2024-02-15 10:40:00,87.8,87.89,87.73,87.88,6552.0,84.1802,84.2665,84.1131,84.2569,6552.0
2024-02-15 10:45:00,87.88,87.89,87.73,87.76,4480.0,84.2569,84.2665,84.1131,84.1418,4480.0
2024-02-15 10:50:00,87.73,87.76,87.64,87.64,6000.0,84.1131,84.1418,84.0268,84.0268,6000.0
2024-02-15 10:55:00,87.63,87.8,87.58,87.8,9034.0,84.0172,84.1802,83.9693,84.1802,9034.0
2024-02-15 11:00:00,87.81,87.81,87.51,87.57,5950.0,84.1898,84.1898,83.9022,83.9597,5950.0
2024-02-15 11:05:00,87.58,87.63,87.49,87.5,9824.0,83.9693,84.0172,83.883,83.8926,9824.0
2024-02-15 11:10:00,87.48,87.69,87.45,87.67,7079.0,83.8734,84.0747,83.8446,84.0556,7079.0
2024-02-15 11:15:00,87.71,87.73,87.64,87.7,5109.0,84.0939,84.1131,84.0268,84.0843,5109.0
2024-02-15 11:20:00,87.7,87.86,87.69,87.83,3875.0,84.0843,84.2377,84.0747,84.209,3875.0
2024-02-15 11:25:00,87.85,87.91,87.78,87.91,5177.0,84.2281,84.2857,84.161,84.2857,5177.0
2024-02-15 11:30:00,87.87,87.95,87.81,87.91,3594.0,84.2473,84.324,84.1898,84.2857,3594.0
2024-02-15 11:35:00,87.93,88.04,87.93,87.95,3990.0,84.3048,84.4103,84.3048,84.324,3990.0
2024-02-15 11:40:00,87.97,88.02,87.93,87.95,5017.0,84.3432,84.3911,84.3048,84.324,5017.0
2024-02-15 11:45:00,87.93,87.96,87.76,87.76,11238.0,84.3048,84.3336,84.1418,84.1418,11238.0
2024-02-15 11:50:00,87.74,87.74,87.59,87.66,3903.0,84.1227,84.1227,83.9789,84.046,3903.0
2024-02-15 11:55:00,87.64,87.64,87.57,87.63,1700.0,84.0268,84.0268,83.9597,84.0172,1700.0
2024-02-15 12:00:00,87.62,87.67,87.59,87.64,2743.0,84.0076,84.0556,83.9789,84.0268,2743.0
2024-02-15 12:05:00,87.64,87.7,87.63,87.7,1962.0,84.0268,84.0843,84.0172,84.0843,1962.0
2024-02-15 12:10:00,87.7,87.82,87.62,87.62,25418.0,84.0843,84.1994,84.0076,84.0076,25418.0
2024-02-15 12:15:00,87.6,87.73,87.6,87.72,3745.0,83.9884,84.1131,83.9884,84.1035,3745.0
2024-02-15 12:20:00,87.69,87.69,87.62,87.66,3804.0,84.0747,84.0747,84.0076,84.046,3804.0
2024-02-15 12:25:00,87.66,87.76,87.66,87.69,5316.0,84.046,84.1418,84.046,84.0747,5316.0
2024-02-15 12:30:00,87.7,87.74,87.62,87.63,3940.0,84.0843,84.1227,84.0076,84.0172,3940.0
2024-02-15 12:35:00,87.61,87.68,87.61,87.66,3541.0,83.998,84.0651,83.998,84.046,3541.0
2024-02-15 12:40:00,87.64,87.65,87.61,87.64,3728.0,84.0268,84.0364,83.998,84.0268,3728.0
2024-02-15 12:45:00,87.67,87.73,87.52,87.52,5992.0,84.0556,84.1131,83.9117,83.9117,5992.0
2024-02-15 12:50:00,87.55,87.6,87.55,87.58,3368.0,83.9405,83.9884,83.9405,83.9693,3368.0
2024-02-15 12:55:00,87.57,87.61,87.44,87.44,6854.0,83.9597,83.998,83.835,83.835,6854.0
2024-02-15 13:00:00,87.45,87.46,87.4,87.44,3305.0,83.8446,83.8542,83.7967,83.835,3305.0
2024-02-15 13:05:00,87.42,87.53,87.42,87.49,6879.0,83.8159,83.9213,83.8159,83.883,6879.0
2024-02-15 13:10:00,87.48,87.55,87.44,87.5,7563.0,83.8734,83.9405,83.835,83.8926,7563.0
2024-02-15 13:15:00,87.52,87.69,87.52,87.69,2199.0,83.9117,84.0747,83.9117,84.0747,2199.0
2024-02-15 13:20:00,87.69,87.87,87.69,87.87,6811.0,84.0747,84.2473,84.0747,84.2473,6811.0
2024-02-15 13:25:00,87.87,88.0,87.85,87.96,6031.0,84.2473,84.372,84.2281,84.3336,6031.0
2024-02-15 13:30:00,87.98,88.01,87.88,87.89,3896.0,84.3528,84.3815,84.2569,84.2665,3896.0
2024-02-15 13:35:00,87.91,88.0,87.87,87.98,2121.0,84.2857,84.372,84.2473,84.3528,2121.0
2024-02-15 13:40:00,88.02,88.04,87.95,88.03,4586.0,84.3911,84.4103,84.324,84.4007,4586.0
2024-02-15 13:45:00,88.02,88.02,87.89,87.94,4385.0,84.3911,84.3911,84.2665,84.3144,4385.0
2024-02-15 13:50:00,87.96,88.09,87.95,88.01,5396.0,84.3336,84.4582,84.324,84.3815,5396.0
2024-02-15 13:55:00,88.01,88.01,87.94,87.98,3311.0,84.3815,84.3815,84.3144,84.3528,3311.0
2024-02-15 14:00:00,87.98,88.02,87.94,88.0,3799.0,84.3528,84.3911,84.3144,84.372,3799.0
2024-02-15 14:05:00,88.0,88.09,87.98,88.06,23464.0,84.372,84.4582,84.3528,84.4295,23464.0
2024-02-15 14:10:00,88.05,88.06,87.91,87.99,4979.0,84.4199,84.4295,84.2857,84.3624,4979.0
2024-02-15 14:15:00,87.99,88.0,87.89,88.0,5284.0,84.3624,84.372,84.2665,84.372,5284.0
2024-02-15 14:20:00,88.02,88.13,87.97,88.11,7136.0,84.3911,84.4966,84.3432,84.4774,7136.0
2024-02-15 14:25:00,88.13,88.19,88.06,88.19,4842.0,84.4966,84.5541,84.4295,84.5541,4842.0
2024-02-15 14:30:00,88.16,88.16,88.06,88.08,3292.0,84.5254,84.5254,84.4295,84.4487,3292.0
2024-02-15 14:35:00,88.09,88.1,88.06,88.06,5969.0,84.4582,84.4678,84.4295,84.4295,5969.0
2024-02-15 14:40:00,88.07,88.08,88.02,88.05,6086.0,84.4391,84.4487,84.3911,84.4199,6086.0
2024-02-15 14:45:00,88.06,88.12,88.06,88.09,5700.0,84.4295,84.487,84.4295,84.4582,5700.0
2024-02-15 14:50:00,88.08,88.08,87.99,88.06,9197.0,84.4487,84.4487,84.3624,84.4295,9197.0
2024-02-15 14:55:00,88.06,88.07,87.86,87.91,8972.0,84.4295,84.4391,84.2377,84.2857,8972.0
2024-02-15 15:00:00,87.91,87.94,87.86,87.94,5978.0,84.2857,84.3144,84.2377,84.3144,5978.0
2024-02-15 15:05:00,87.92,87.92,87.84,87.86,6009.0,84.2953,84.2953,84.2186,84.2377,6009.0
2024-02-15 15:10:00,87.88,88.05,87.88,88.01,9625.0,84.2569,84.4199,84.2569,84.3815,9625.0
2024-02-15 15:15:00,88.02,88.02,87.95,87.98,4371.0,84.3911,84.3911,84.324,84.3528,4371.0
2024-02-15 15:20:00,87.97,87.98,87.85,87.85,7313.0,84.3432,84.3528,84.2281,84.2281,7313.0
2024-02-15 15:25:00,87.89,87.99,87.89,87.98,8008.0,84.2665,84.3624,84.2665,84.3528,8008.0
2024-02-15 15:30:00,87.96,87.99,87.94,87.99,6406.0,84.3336,84.3624,84.3144,84.3624,6406.0
2024-02-15 15:35:00,87.99,88.05,87.96,88.02,12436.0,84.3624,84.4199,84.3336,84.3911,12436.0
2024-02-15 15:40:00,88.02,88.1,88.0,88.09,13540.0,84.3911,84.4678,84.372,84.4582,13540.0
2024-02-15 15:45:00,88.09,88.14,87.89,87.9,21930.0,84.4582,84.5062,84.2665,84.2761,21930.0
2024-02-15 15:50:00,87.89,88.03,87.85,87.95,52115.0,84.2665,84.4007,84.2281,84.324,52115.0
2024-02-15 15:55:00,87.97,88.19,87.96,88.17,66930.0,84.3432,84.5541,84.3336,84.5349,66930.0
2024-02-16 09:30:00,88.04,88.47,87.87,88.25,31124.0,84.4103,84.8226,84.2473,84.6116,31124.0
2024-02-16 09:35:00,88.33,88.69,88.3,88.38,15217.0,84.6883,85.0335,84.6596,84.7363,15217.0
2024-02-16 09:40:00,88.37,88.37,88.1,88.1,2463.0,84.7267,84.7267,84.4678,84.4678,2463.0
2024-02-16 09:45:00,88.12,88.29,88.05,88.06,4459.0,84.487,84.65,84.4199,84.4295,4459.0
2024-02-16 09:50:00,88.01,88.09,87.53,87.53,8677.0,84.3815,84.4582,83.9213,83.9213,8677.0
2024-02-16 09:55:00,87.49,87.55,87.19,87.19,4729.0,83.883,83.9405,83.5953,83.5953,4729.0
2024-02-16 10:00:00,87.19,87.44,87.09,87.44,6931.0,83.5953,83.835,83.4995,83.835,6931.0
2024-02-16 10:05:00,87.42,87.46,87.1,87.19,20135.0,83.8159,83.8542,83.5091,83.5953,20135.0
2024-02-16 10:10:00,87.13,87.46,87.13,87.44,14206.0,83.5378,83.8542,83.5378,83.835,14206.0
2024-02-16 10:15:00,87.46,87.72,87.43,87.63,11988.0,83.8542,84.1035,83.8255,84.0172,11988.0
2024-02-16 10:20:00,87.63,87.69,87.47,87.5,5497.0,84.0172,84.0747,83.8638,83.8926,5497.0
2024-02-16 10:25:00,87.49,87.63,87.37,87.63,3553.0,83.883,84.0172,83.7679,84.0172,3553.0
2024-02-16 10:30:00,87.64,87.73,87.54,87.68,5559.0,84.0268,84.1131,83.9309,84.0651,5559.0
2024-02-16 10:35:00,87.68,87.97,87.58,87.92,4915.0,84.0651,84.3432,83.9693,84.2953,4915.0
2024-02-16 10:40:00,87.93,88.07,87.93,88.02,3356.0,84.3048,84.4391,84.3048,84.3911,3356.0
2024-02-16 10:45:00,88.03,88.13,87.98,87.98,7090.0,84.4007,84.4966,84.3528,84.3528,7090.0
2024-02-16 10:50:00,88.02,88.13,88.0,88.13,3818.0,84.3911,84.4966,84.372,84.4966,3818.0
2024-02-16 10:55:00,88.07,88.11,87.98,88.08,6224.0,84.4391,84.4774,84.3528,84.4487,6224.0
2024-02-16 11:00:00,88.1,88.21,88.05,88.07,7947.0,84.4678,84.5733,84.4199,84.4391,7947.0
2024-02-16 11:05:00,88.17,88.17,88.07,88.1,2565.0,84.5349,84.5349,84.4391,84.4678,2565.0
2024-02-16 11:10:00,88.2,88.28,88.14,88.25,12072.0,84.5637,84.6404,84.5062,84.6116,12072.0
2024-02-16 11:15:00,88.3,88.45,88.27,88.31,7629.0,84.6596,84.8034,84.6308,84.6692,7629.0
2024-02-16 11:20:00,88.32,88.32,88.04,88.08,12510.0,84.6788,84.6788,84.4103,84.4487,12510.0
2024-02-16 11:25:00,88.06,88.09,87.95,87.96,3979.0,84.4295,84.4582,84.324,84.3336,3979.0
2024-02-16 11:30:00,88.02,88.08,87.93,87.93,12406.0,84.3911,84.4487,84.3048,84.3048,12406.0
2024-02-16 11:35:00,87.92,87.92,87.77,87.84,2802.0,84.2953,84.2953,84.1514,84.2186,2802.0
2024-02-16 11:40:00,87.87,87.92,87.78,87.81,3816.0,84.2473,84.2953,84.161,84.1898,3816.0
2024-02-16 11:45:00,87.88,87.92,87.85,87.89,4006.0,84.2569,84.2953,84.2281,84.2665,4006.0
2024-02-16 11:50:00,87.89,87.96,87.87,87.95,3489.0,84.2665,84.3336,84.2473,84.324,3489.0
2024-02-16 11:55:00,87.95,88.18,87.92,88.08,4112.0,84.324,84.5445,84.2953,84.4487,4112.0
2024-02-16 12:00:00,88.09,88.18,88.08,88.18,3287.0,84.4582,84.5445,84.4487,84.5445,3287.0
2024-02-16 12:05:00,88.17,88.29,88.14,88.17,5636.0,84.5349,84.65,84.5062,84.5349,5636.0
2024-02-16 12:10:00,88.15,88.28,88.14,88.28,2287.0,84.5158,84.6404,84.5062,84.6404,2287.0
2024-02-16 12:15:00,88.25,88.25,88.06,88.07,5965.0,84.6116,84.6116,84.4295,84.4391,5965.0
2024-02-16 12:20:00,88.1,88.28,88.1,88.28,2937.0,84.4678,84.6404,84.4678,84.6404,2937.0
2024-02-16 12:25:00,88.28,88.35,88.24,88.34,2866.0,84.6404,84.7075,84.6021,84.6979,2866.0
2024-02-16 12:30:00,88.33,88.36,88.29,88.3,3023.0,84.6883,84.7171,84.65,84.6596,3023.0
2024-02-16 12:35:00,88.29,88.3,88.19,88.25,3134.0,84.65,84.6596,84.5541,84.6116,3134.0
2024-02-16 12:40:00,88.27,88.31,88.27,88.29,1970.0,84.6308,84.6692,84.6308,84.65,1970.0
2024-02-16 12:45:00,88.3,88.35,88.26,88.27,3809.0,84.6596,84.7075,84.6212,84.6308,3809.0
2024-02-16 12:50:00,88.25,88.32,88.25,88.31,3701.0,84.6116,84.6788,84.6116,84.6692,3701.0
2024-02-16 12:55:00,88.32,88.33,88.26,88.31,5440.0,84.6788,84.6883,84.6212,84.6692,5440.0
2024-02-16 13:00:00,88.31,88.32,88.17,88.23,7040.0,84.6692,84.6788,84.5349,84.5925,7040.0
2024-02-16 13:05:00,88.2,88.25,88.1,88.25,10187.0,84.5637,84.6116,84.4678,84.6116,10187.0
2024-02-16 13:10:00,88.24,88.24,88.13,88.17,4506.0,84.6021,84.6021,84.4966,84.5349,4506.0
2024-02-16 13:15:00,88.17,88.21,88.03,88.06,5063.0,84.5349,84.5733,84.4007,84.4295,5063.0
2024-02-16 13:20:00,88.04,88.19,88.01,88.19,5360.0,84.4103,84.5541,84.3815,84.5541,5360.0
2024-02-16 13:25:00,88.19,88.23,88.07,88.13,4506.0,84.5541,84.5925,84.4391,84.4966,4506.0
2024-02-16 13:30:00,88.16,88.2,88.13,88.19,3431.0,84.5254,84.5637,84.4966,84.5541,3431.0
2024-02-16 13:35:00,88.23,88.23,88.15,88.15,2317.0,84.5925,84.5925,84.5158,84.5158,2317.0
2024-02-16 13:40:00,88.12,88.13,88.07,88.13,2913.0,84.487,84.4966,84.4391,84.4966,2913.0
2024-02-16 13:45:00,88.14,88.16,88.05,88.06,2987.0,84.5062,84.5254,84.4199,84.4295,2987.0
2024-02-16 13:50:00,88.07,88.12,88.03,88.03,4476.0,84.4391,84.487,84.4007,84.4007,4476.0
2024-02-16 13:55:00,88.03,88.03,87.96,88.0,4544.0,84.4007,84.4007,84.3336,84.372,4544.0
2024-02-16 14:00:00,88.02,88.15,88.02,88.02,5746.0,84.3911,84.5158,84.3911,84.3911,5746.0
2024-02-16 14:05:00,88.06,88.15,88.03,88.09,9256.0,84.4295,84.5158,84.4007,84.4582,9256.0
2024-02-16 14:10:00,88.09,88.11,88.08,88.1,2770.0,84.4582,84.4774,84.4487,84.4678,2770.0
2024-02-16 14:15:00,88.16,88.23,88.14,88.17,9414.0,84.5254,84.5925,84.5062,84.5349,9414.0
2024-02-16 14:20:00,88.14,88.24,88.09,88.24,4888.0,84.5062,84.6021,84.4582,84.6021,4888.0
2024-02-16 14:25:00,88.24,88.29,88.17,88.17,3457.0,84.6021,84.65,84.5349,84.5349,3457.0
2024-02-16 14:30:00,88.2,88.23,88.1,88.15,8028.0,84.5637,84.5925,84.4678,84.5158,8028.0
2024-02-16 14:35:00,88.16,88.16,88.05,88.09,5385.0,84.5254,84.5254,84.4199,84.4582,5385.0
2024-02-16 14:40:00,88.09,88.09,87.92,87.96,5568.0,84.4582,84.4582,84.2953,84.3336,5568.0
2024-02-16 14:45:00,87.93,87.93,87.57,87.69,5498.0,84.3048,84.3048,83.9597,84.0747,5498.0
2024-02-16 14:50:00,87.61,87.71,87.55,87.66,6524.0,83.998,84.0939,83.9405,84.046,6524.0
2024-02-16 14:55:00,87.62,87.69,87.62,87.67,4575.0,84.0076,84.0747,84.0076,84.0556,4575.0
2024-02-16 15:00:00,87.67,87.74,87.66,87.68,3266.0,84.0556,84.1227,84.046,84.0651,3266.0
2024-02-16 15:05:00,87.71,87.92,87.71,87.91,22349.0,84.0939,84.2953,84.0939,84.2857,22349.0
2024-02-16 15:10:00,87.91,87.91,87.69,87.79,5917.0,84.2857,84.2857,84.0747,84.1706,5917.0
2024-02-16 15:15:00,87.81,87.81,87.62,87.7,6173.0,84.1898,84.1898,84.0076,84.0843,6173.0
2024-02-16 15:20:00,87.72,87.85,87.71,87.78,7580.0,84.1035,84.2281,84.0939,84.161,7580.0
2024-02-16 15:25:00,87.78,87.79,87.68,87.76,6012.0,84.161,84.1706,84.0651,84.1418,6012.0
2024-02-16 15:30:00,87.75,87.78,87.63,87.64,7179.0,84.1323,84.161,84.0172,84.0268,7179.0
2024-02-16 15:35:00,87.64,87.65,87.54,87.56,7163.0,84.0268,84.0364,83.9309,83.9501,7163.0
2024-02-16 15:40:00,87.56,87.56,87.43,87.47,18359.0,83.9501,83.9501,83.8255,83.8638,18359.0
2024-02-16 15:45:00,87.47,87.52,87.39,87.42,20441.0,83.8638,83.9117,83.7871,83.8159,20441.0
2024-02-16 15:50:00,87.44,87.54,87.32,87.54,43167.0,83.835,83.9309,83.72,83.9309,43167.0
2024-02-16 15:55:00,87.54,87.66,87.51,87.55,60749.0,83.9309,84.046,83.9022,83.9405,60749.0
2024-02-20 09:30:00,87.16,87.36,87.02,87.16,22931.0,83.5666,83.7583,83.4324,83.5666,22931.0
2024-02-20 09:35:00,87.16,87.16,86.59,86.69,6558.0,83.5666,83.5666,83.0201,83.116,6558.0
2024-02-20 09:40:00,86.72,86.72,86.42,86.6,9448.0,83.1447,83.1447,82.8571,83.0297,9448.0
2024-02-20 09:45:00,86.65,86.78,86.3,86.3,7643.0,83.0776,83.2023,82.742,82.742,7643.0
2024-02-20 09:50:00,86.25,86.32,86.04,86.28,12999.0,82.6941,82.7612,82.4928,82.7229,12999.0
2024-02-20 09:55:00,86.32,86.38,86.12,86.21,8788.0,82.7612,82.8187,82.5695,82.6558,8788.0
2024-02-20 10:00:00,86.2,86.33,86.12,86.3,10340.0,82.6462,82.7708,82.5695,82.742,10340.0
2024-02-20 10:05:00,86.23,86.4,86.19,86.29,4567.0,82.6749,82.8379,82.6366,82.7325,4567.0
2024-02-20 10:10:00,86.28,86.28,86.04,86.08,6845.0,82.7229,82.7229,82.4928,82.5311,6845.0
2024-02-20 10:15:00,86.06,86.26,86.05,86.12,11815.0,82.5119,82.7037,82.5023,82.5695,11815.0
2024-02-20 10:20:00,86.08,86.25,86.08,86.15,5485.0,82.5311,82.6941,82.5311,82.5982,5485.0
2024-02-20 10:25:00,86.11,86.12,85.82,85.82,9640.0,82.5599,82.5695,82.2818,82.2818,9640.0
2024-02-20 10:30:00,85.71,85.83,85.54,85.83,13897.0,82.1764,82.2914,82.0134,82.2914,13897.0
2024-02-20 10:35:00,85.8,85.96,85.75,85.94,6300.0,82.2627,82.4161,82.2147,82.3969,6300.0
2024-02-20 10:40:00,85.94,86.0,85.89,85.93,6195.0,82.3969,82.4544,82.3489,82.3873,6195.0
2024-02-20 10:45:00,85.92,86.12,85.89,86.06,10407.0,82.3777,82.5695,82.3489,82.5119,10407.0
2024-02-20 10:50:00,86.1,86.1,85.97,86.01,5835.0,82.5503,82.5503,82.4256,82.464,5835.0
2024-02-20 10:55:00,86.05,86.1,86.04,86.06,5576.0,82.5023,82.5503,82.4928,82.5119,5576.0
2024-02-20 11:00:00,86.08,86.2,85.95,85.95,7623.0,82.5311,82.6462,82.4065,82.4065,7623.0
2024-02-20 11:05:00,85.98,85.99,85.85,85.85,6214.0,82.4352,82.4448,82.3106,82.3106,6214.0
2024-02-20 11:10:00,85.84,86.06,85.82,86.06,6697.0,82.301,82.5119,82.2818,82.5119,6697.0
2024-02-20 11:15:00,86.07,86.29,86.07,86.25,7434.0,82.5215,82.7325,82.5215,82.6941,7434.0
2024-02-20 11:20:00,86.23,86.31,86.2,86.22,12153.0,82.6749,82.7516,82.6462,82.6653,12153.0
2024-02-20 11:25:00,86.25,86.45,86.25,86.39,7918.0,82.6941,82.8859,82.6941,82.8283,7918.0
2024-02-20 11:30:00,86.39,86.47,86.34,86.34,13012.0,82.8283,82.905,82.7804,82.7804,13012.0
2024-02-20 11:35:00,86.35,86.39,86.26,86.32,8537.0,82.79,82.8283,82.7037,82.7612,8537.0
2024-02-20 11:40:00,86.31,86.52,86.3,86.52,5891.0,82.7516,82.953,82.742,82.953,5891.0
2024-02-20 11:45:00,86.51,86.56,86.42,86.52,7790.0,82.9434,82.9913,82.8571,82.953,7790.0
2024-02-20 11:50:00,86.49,86.49,86.34,86.34,6404.0,82.9242,82.9242,82.7804,82.7804,6404.0
2024-02-20 11:55:00,86.36,86.36,86.23,86.29,6456.0,82.7996,82.7996,82.6749,82.7325,6456.0
2024-02-20 12:00:00,86.25,86.31,86.16,86.22,5834.0,82.6941,82.7516,82.6078,82.6653,5834.0
2024-02-20 12:05:00,86.21,86.24,86.18,86.18,2203.0,82.6558,82.6845,82.627,82.627,2203.0
2024-02-20 12:10:00,86.22,86.34,86.2,86.22,8517.0,82.6653,82.7804,82.6462,82.6653,8517.0
2024-02-20 12:15:00,86.24,86.24,86.09,86.12,2900.0,82.6845,82.6845,82.5407,82.5695,2900.0
2024-02-20 12:20:00,86.09,86.21,86.07,86.19,6179.0,82.5407,82.6558,82.5215,82.6366,6179.0
2024-02-20 12:25:00,86.16,86.21,86.14,86.2,6268.0,82.6078,82.6558,82.5886,82.6462,6268.0
2024-02-20 12:30:00,86.23,86.42,86.22,86.42,4218.0,82.6749,82.8571,82.6653,82.8571,4218.0
2024-02-20 12:35:00,86.42,86.43,86.19,86.19,6270.0,82.8571,82.8667,82.6366,82.6366,6270.0
2024-02-20 12:40:00,86.22,86.44,86.22,86.41,2976.0,82.6653,82.8763,82.6653,82.8475,2976.0
2024-02-20 12:45:00,86.38,86.44,86.37,86.39,2372.0,82.8187,82.8763,82.8092,82.8283,2372.0
2024-02-20 12:50:00,86.38,86.49,86.37,86.49,5448.0,82.8187,82.9242,82.8092,82.9242,5448.0
2024-02-20 12:55:00,86.5,86.5,86.28,86.33,13829.0,82.9338,82.9338,82.7229,82.7708,13829.0
2024-02-20 13:00:00,86.34,86.4,86.2,86.2,5601.0,82.7804,82.8379,82.6462,82.6462,5601.0
2024-02-20 13:05:00,86.22,86.25,86.2,86.22,2437.0,82.6653,82.6941,82.6462,82.6653,2437.0
2024-02-20 13:10:00,86.14,86.19,86.05,86.19,9130.0,82.5886,82.6366,82.5023,82.6366,9130.0
2024-02-20 13:15:00,86.15,86.16,85.96,86.11,5665.0,82.5982,82.6078,82.4161,82.5599,5665.0
2024-02-20 13:20:00,86.15,86.21,86.14,86.15,4900.0,82.5982,82.6558,82.5886,82.5982,4900.0
2024-02-20 13:25:00,86.16,86.16,85.93,85.94,2900.0,82.6078,82.6078,82.3873,82.3969,2900.0
2024-02-20 13:30:00,85.93,85.98,85.84,85.92,5569.0,82.3873,82.4352,82.301,82.3777,5569.0
2024-02-20 13:35:00,85.89,85.89,85.82,85.88,2775.0,82.3489,82.3489,82.2818,82.3394,2775.0
2024-02-20 13:40:00,85.88,85.99,85.86,85.99,7029.0,82.3394,82.4448,82.3202,82.4448,7029.0
2024-02-20 13:45:00,85.99,86.06,85.97,85.97,4200.0,82.4448,82.5119,82.4256,82.4256,4200.0
2024-02-20 13:50:00,85.97,86.02,85.86,85.86,3863.0,82.4256,82.4736,82.3202,82.3202,3863.0
2024-02-20 13:55:00,85.86,85.91,85.86,85.88,2105.0,82.3202,82.3681,82.3202,82.3394,2105.0
2024-02-20 14:00:00,85.88,85.97,85.86,85.92,9511.0,82.3394,82.4256,82.3202,82.3777,9511.0
2024-02-20 14:05:00,85.9,85.98,85.88,85.97,5524.0,82.3585,82.4352,82.3394,82.4256,5524.0
2024-02-20 14:10:00,85.95,85.95,85.84,85.84,5099.0,82.4065,82.4065,82.301,82.301,5099.0
2024-02-20 14:15:00,85.8,85.88,85.74,85.88,5421.0,82.2627,82.3394,82.2051,82.3394,5421.0
2024-02-20 14:20:00,85.89,85.92,85.81,85.88,11235.0,82.3489,82.3777,82.2722,82.3394,11235.0
2024-02-20 14:25:00,85.86,86.01,85.8,85.98,7569.0,82.3202,82.464,82.2627,82.4352,7569.0
2024-02-20 14:30:00,85.98,86.03,85.92,85.93,6185.0,82.4352,82.4832,82.3777,82.3873,6185.0
2024-02-20 14:35:00,85.95,86.01,85.92,85.96,6206.0,82.4065,82.464,82.3777,82.4161,6206.0
2024-02-20 14:40:00,85.96,86.22,85.95,86.18,24227.0,82.4161,82.6653,82.4065,82.627,24227.0
2024-02-20 14:45:00,86.21,86.36,86.16,86.36,6982.0,82.6558,82.7996,82.6078,82.7996,6982.0
2024-02-20 14:50:00,86.39,86.47,86.33,86.38,12260.0,82.8283,82.905,82.7708,82.8187,12260.0
2024-02-20 14:55:00,86.4,86.5,86.37,86.44,9463.0,82.8379,82.9338,82.8092,82.8763,9463.0
2024-02-20 15:00:00,86.46,86.46,86.31,86.43,6729.0,82.8954,82.8954,82.7516,82.8667,6729.0
2024-02-20 15:05:00,86.43,86.43,86.36,86.39,7127.0,82.8667,82.8667,82.7996,82.8283,7127.0
2024-02-20 15:10:00,86.39,86.42,86.36,86.36,5560.0,82.8283,82.8571,82.7996,82.7996,5560.0
2024-02-20 15:15:00,86.37,86.46,86.36,86.43,7906.0,82.8092,82.8954,82.7996,82.8667,7906.0
2024-02-20 15:20:00,86.42,86.48,86.37,86.43,9869.0,82.8571,82.9146,82.8092,82.8667,9869.0
2024-02-20 15:25:00,86.46,86.5,86.36,86.38,11573.0,82.8954,82.9338,82.7996,82.8187,11573.0
2024-02-20 15:30:00,86.39,86.42,86.19,86.23,12408.0,82.8283,82.8571,82.6366,82.6749,12408.0
2024-02-20 15:35:00,86.23,86.28,86.15,86.2,11723.0,82.6749,82.7229,82.5982,82.6462,11723.0
2024-02-20 15:40:00,86.19,86.42,86.18,86.4,15287.0,82.6366,82.8571,82.627,82.8379,15287.0
2024-02-20 15:45:00,86.43,86.55,86.41,86.49,18753.0,82.8667,82.9817,82.8475,82.9242,18753.0
2024-02-20 15:50:00,86.5,86.72,86.5,86.71,51702.0,82.9338,83.1447,82.9338,83.1351,51702.0
2024-02-20 15:55:00,86.69,86.81,86.64,86.79,102010.0,83.116,83.231,83.068,83.2118,102010.0
2024-02-21 09:30:00,85.92,85.94,85.6,85.8,20543.0,82.3777,82.3969,82.0709,82.2627,20543.0
2024-02-21 09:35:00,85.75,85.81,85.6,85.77,3765.0,82.2147,82.2722,82.0709,82.2339,3765.0
2024-02-21 09:40:00,85.78,85.78,85.62,85.64,7038.0,82.2435,82.2435,82.0901,82.1093,7038.0
2024-02-21 09:45:00,85.73,85.77,85.56,85.67,12408.0,82.1955,82.2339,82.0326,82.138,12408.0
2024-02-21 09:50:00,85.63,85.63,85.5,85.55,7367.0,82.0997,82.0997,81.975,82.023,7367.0
2024-02-21 09:55:00,85.65,85.9,85.6,85.9,4650.0,82.1188,82.3585,82.0709,82.3585,4650.0
2024-02-21 10:00:00,85.86,86.07,85.8,86.02,14352.0,82.3202,82.5215,82.2627,82.4736,14352.0
2024-02-21 10:05:00,85.98,86.02,85.64,85.73,12883.0,82.4352,82.4736,82.1093,82.1955,12883.0
2024-02-21 10:10:00,85.73,85.94,85.72,85.85,5238.0,82.1955,82.3969,82.186,82.3106,5238.0
2024-02-21 10:15:00,85.9,85.9,85.47,85.57,5784.0,82.3585,82.3585,81.9463,82.0421,5784.0
2024-02-21 10:20:00,85.58,85.73,85.46,85.46,2839.0,82.0517,82.1955,81.9367,81.9367,2839.0
2024-02-21 10:25:00,85.45,85.47,85.1,85.21,33914.0,81.9271,81.9463,81.5915,81.697,33914.0
2024-02-21 10:30:00,85.16,85.27,84.95,85.13,25774.0,81.649,81.7545,81.4477,81.6203,25774.0
2024-02-21 10:35:00,85.13,85.13,84.99,85.03,15633.0,81.6203,81.6203,81.4861,81.5244,15633.0
2024-02-21 10:40:00,85.02,85.13,84.98,85.04,12263.0,81.5148,81.6203,81.4765,81.534,12263.0
2024-02-21 10:45:00,85.06,85.08,84.88,85.06,15036.0,81.5532,81.5723,81.3806,81.5532,15036.0
2024-02-21 10:50:00,85.06,85.1,84.99,85.0,6399.0,81.5532,81.5915,81.4861,81.4956,6399.0
2024-02-21 10:55:00,85.02,85.02,84.86,84.87,6565.0,81.5148,81.5148,81.3614,81.371,6565.0
2024-02-21 11:00:00,84.91,84.97,84.87,84.97,4732.0,81.4093,81.4669,81.371,81.4669,4732.0
2024-02-21 11:05:00,84.96,85.11,84.96,85.04,6853.0,81.4573,81.6011,81.4573,81.534,6853.0
2024-02-21 11:10:00,85.04,85.17,84.99,85.17,7533.0,81.534,81.6586,81.4861,81.6586,7533.0
2024-02-21 11:15:00,85.15,85.19,85.04,85.07,8729.0,81.6395,81.6778,81.534,81.5628,8729.0
2024-02-21 11:20:00,85.07,85.09,84.89,84.91,8387.0,81.5628,81.5819,81.3902,81.4093,8387.0
2024-02-21 11:25:00,84.88,84.92,84.78,84.87,9791.0,81.3806,81.4189,81.2847,81.371,9791.0
2024-02-21 11:30:00,84.85,84.95,84.81,84.84,7541.0,81.3518,81.4477,81.3135,81.3422,7541.0
2024-02-21 11:35:00,84.84,84.92,84.64,84.71,14330.0,81.3422,81.4189,81.1505,81.2176,14330.0
2024-02-21 11:40:00,84.71,84.74,84.6,84.63,11459.0,81.2176,81.2464,81.1121,81.1409,11459.0
2024-02-21 11:45:00,84.65,84.73,84.59,84.73,11111.0,81.1601,81.2368,81.1025,81.2368,11111.0
2024-02-21 11:50:00,84.74,84.8,84.66,84.78,6965.0,81.2464,81.3039,81.1697,81.2847,6965.0
2024-02-21 11:55:00,84.75,84.79,84.71,84.75,5389.0,81.2559,81.2943,81.2176,81.2559,5389.0
2024-02-21 12:00:00,84.78,84.83,84.6,84.63,5327.0,81.2847,81.3326,81.1121,81.1409,5327.0
2024-02-21 12:05:00,84.6,84.63,84.5,84.58,12131.0,81.1121,81.1409,81.0163,81.093,12131.0
2024-02-21 12:10:00,84.55,84.58,84.29,84.31,7516.0,81.0642,81.093,80.8149,80.8341,7516.0
2024-02-21 12:15:00,84.29,84.62,84.26,84.57,40546.0,80.8149,81.1313,80.7861,81.0834,40546.0
2024-02-21 12:20:00,84.61,84.63,84.42,84.44,9146.0,81.1217,81.1409,80.9396,80.9587,9146.0
2024-02-21 12:25:00,84.42,84.63,84.42,84.58,4178.0,80.9396,81.1409,80.9396,81.093,4178.0
2024-02-21 12:30:00,84.55,84.67,84.52,84.52,4212.0,81.0642,81.1792,81.0354,81.0354,4212.0
2024-02-21 12:35:00,84.53,84.57,84.45,84.48,3943.0,81.045,81.0834,80.9683,80.9971,3943.0
2024-02-21 12:40:00,84.45,84.48,84.29,84.31,7653.0,80.9683,80.9971,80.8149,80.8341,7653.0
2024-02-21 12:45:00,84.31,84.46,84.3,84.4,3272.0,80.8341,80.9779,80.8245,80.9204,3272.0
2024-02-21 12:50:00,84.41,84.45,84.35,84.44,2819.0,80.93,80.9683,80.8724,80.9587,2819.0
2024-02-21 12:55:00,84.43,84.49,84.38,84.48,5266.0,80.9491,81.0067,80.9012,80.9971,5266.0
2024-02-21 13:00:00,84.49,84.52,84.15,84.22,13769.0,81.0067,81.0354,80.6807,80.7478,13769.0
2024-02-21 13:05:00,84.18,84.29,84.07,84.17,5800.0,80.7094,80.8149,80.604,80.6999,5800.0
2024-02-21 13:10:00,84.16,84.23,84.06,84.08,10005.0,80.6903,80.7574,80.5944,80.6136,10005.0
2024-02-21 13:15:00,84.08,84.15,84.02,84.07,19169.0,80.6136,80.6807,80.556,80.604,19169.0
2024-02-21 13:20:00,84.06,84.17,83.97,84.07,7071.0,80.5944,80.6999,80.5081,80.604,7071.0
2024-02-21 13:25:00,84.1,84.1,84.0,84.06,9244.0,80.6327,80.6327,80.5369,80.5944,9244.0
2024-02-21 13:30:00,84.07,84.11,83.98,84.02,9832.0,80.604,80.6423,80.5177,80.556,9832.0
2024-02-21 13:35:00,84.02,84.08,83.97,84.05,9522.0,80.556,80.6136,80.5081,80.5848,9522.0
2024-02-21 13:40:00,84.03,84.18,83.97,84.16,16223.0,80.5656,80.7094,80.5081,80.6903,16223.0
2024-02-21 13:45:00,84.13,84.23,84.12,84.2,7830.0,80.6615,80.7574,80.6519,80.7286,7830.0
2024-02-21 13:50:00,84.19,84.19,84.04,84.08,7326.0,80.719,80.719,80.5752,80.6136,7326.0
2024-02-21 13:55:00,84.09,84.14,84.03,84.08,7740.0,80.6232,80.6711,80.5656,80.6136,7740.0
2024-02-21 14:00:00,84.12,84.3,84.0,84.27,21564.0,80.6519,80.8245,80.5369,80.7957,21564.0
2024-02-21 14:05:00,84.23,84.46,84.2,84.42,7577.0,80.7574,80.9779,80.7286,80.9396,7577.0
2024-02-21 14:10:00,84.47,84.49,84.34,84.36,9735.0,80.9875,81.0067,80.8628,80.882,9735.0
2024-02-21 14:15:00,84.33,84.45,84.28,84.3,7594.0,80.8533,80.9683,80.8053,80.8245,7594.0
2024-02-21 14:20:00,84.31,84.36,84.24,84.36,10127.0,80.8341,80.882,80.767,80.882,10127.0
2024-02-21 14:25:00,84.34,84.44,84.26,84.31,13806.0,80.8628,80.9587,80.7861,80.8341,13806.0
2024-02-21 14:30:00,84.28,84.37,84.26,84.3,14495.0,80.8053,80.8916,80.7861,80.8245,14495.0
2024-02-21 14:35:00,84.3,84.32,84.11,84.16,11119.0,80.8245,80.8437,80.6423,80.6903,11119.0
2024-02-21 14:40:00,84.11,84.11,83.97,84.0,7903.0,80.6423,80.6423,80.5081,80.5369,7903.0
2024-02-21 14:45:00,84.01,84.15,83.95,84.13,6459.0,80.5465,80.6807,80.4889,80.6615,6459.0
2024-02-21 14:50:00,84.13,84.17,84.03,84.09,12631.0,80.6615,80.6999,80.5656,80.6232,12631.0
2024-02-21 14:55:00,84.09,84.17,84.05,84.14,11115.0,80.6232,80.6999,80.5848,80.6711,11115.0
2024-02-21 15:00:00,84.14,84.21,83.97,84.19,13890.0,80.6711,80.7382,80.5081,80.719,13890.0
2024-02-21 15:05:00,84.23,84.23,84.14,84.15,6232.0,80.7574,80.7574,80.6711,80.6807,6232.0
2024-02-21 15:10:00,84.14,84.29,84.09,84.27,7045.0,80.6711,80.8149,80.6232,80.7957,7045.0
2024-02-21 15:15:00,84.25,84.34,84.17,84.27,7495.0,80.7766,80.8628,80.6999,80.7957,7495.0
2024-02-21 15:20:00,84.27,84.46,84.24,84.46,10747.0,80.7957,80.9779,80.767,80.9779,10747.0
2024-02-21 15:25:00,84.46,84.62,84.44,84.61,17287.0,80.9779,81.1313,80.9587,81.1217,17287.0
2024-02-21 15:30:00,84.62,84.72,84.54,84.68,12720.0,81.1313,81.2272,81.0546,81.1888,12720.0
2024-02-21 15:35:00,84.7,84.78,84.67,84.75,12860.0,81.208,81.2847,81.1792,81.2559,12860.0
2024-02-21 15:40:00,84.75,84.83,84.68,84.8,9604.0,81.2559,81.3326,81.1888,81.3039,9604.0
2024-02-21 15:45:00,84.81,84.83,84.73,84.83,27198.0,81.3135,81.3326,81.2368,81.3326,27198.0
2024-02-21 15:50:00,84.79,84.91,84.6,84.88,41645.0,81.2943,81.4093,81.1121,81.3806,41645.0
2024-02-21 15:55:00,84.88,85.1,84.85,84.93,113801.0,81.3806,81.5915,81.3518,81.4285,113801.0
2024-02-22 09:30:00,86.26,86.93,86.26,86.34,45061.0,82.7037,83.3461,82.7037,82.7804,45061.0
2024-02-22 09:35:00,86.45,86.71,86.13,86.62,10380.0,82.8859,83.1351,82.5791,83.0488,10380.0
2024-02-22 09:40:00,86.67,86.69,86.37,86.64,127901.0,83.0968,83.116,82.8092,83.068,127901.0
2024-02-22 09:45:00,86.64,86.89,86.02,86.89,58197.0,83.068,83.3077,82.4736,83.3077,58197.0
2024-02-22 09:50:00,86.89,87.05,86.35,86.47,15852.0,83.3077,83.4611,82.79,82.905,15852.0
2024-02-22 09:55:00,86.52,87.24,86.52,87.2,29625.0,82.953,83.6433,82.953,83.6049,29625.0
2024-02-22 10:00:00,87.2,87.38,87.01,87.2,17503.0,83.6049,83.7775,83.4228,83.6049,17503.0
2024-02-22 10:05:00,87.22,87.49,87.15,87.43,21928.0,83.6241,83.883,83.557,83.8255,21928.0
2024-02-22 10:10:00,87.4,87.47,87.29,87.31,13219.0,83.7967,83.8638,83.6912,83.7104,13219.0
2024-02-22 10:15:00,87.31,87.7,87.25,87.28,17906.0,83.7104,84.0843,83.6529,83.6816,17906.0
2024-02-22 10:20:00,87.22,87.36,86.89,87.06,18134.0,83.6241,83.7583,83.3077,83.4707,18134.0
2024-02-22 10:25:00,87.05,87.35,87.04,87.31,9203.0,83.4611,83.7488,83.4515,83.7104,9203.0
2024-02-22 10:30:00,87.33,87.36,87.22,87.36,27127.0,83.7296,83.7583,83.6241,83.7583,27127.0
2024-02-22 10:35:00,87.38,87.38,87.2,87.2,10870.0,83.7775,83.7775,83.6049,83.6049,10870.0
2024-02-22 10:40:00,87.19,87.19,86.99,87.11,6791.0,83.5953,83.5953,83.4036,83.5186,6791.0
2024-02-22 10:45:00,87.08,87.08,86.94,87.0,15579.0,83.4899,83.4899,83.3557,83.4132,15579.0
2024-02-22 10:50:00,87.01,87.28,87.0,87.27,4131.0,83.4228,83.6816,83.4132,83.6721,4131.0
2024-02-22 10:55:00,87.31,87.4,87.07,87.32,39305.0,83.7104,83.7967,83.4803,83.72,39305.0
2024-02-22 11:00:00,87.36,87.4,87.28,87.31,7833.0,83.7583,83.7967,83.6816,83.7104,7833.0
2024-02-22 11:05:00,87.3,87.54,87.25,87.53,5983.0,83.7008,83.9309,83.6529,83.9213,5983.0
2024-02-22 11:10:00,87.56,87.69,87.56,87.68,2942.0,83.9501,84.0747,83.9501,84.0651,2942.0
2024-02-22 11:15:00,87.66,87.72,87.53,87.53,7649.0,84.046,84.1035,83.9213,83.9213,7649.0
2024-02-22 11:20:00,87.53,87.68,87.49,87.54,5777.0,83.9213,84.0651,83.883,83.9309,5777.0
2024-02-22 11:25:00,87.58,87.72,87.54,87.7,16365.0,83.9693,84.1035,83.9309,84.0843,16365.0
2024-02-22 11:30:00,87.72,87.79,87.64,87.65,20331.0,84.1035,84.1706,84.0268,84.0364,20331.0
2024-02-22 11:35:00,87.65,87.72,87.64,87.66,5323.0,84.0364,84.1035,84.0268,84.046,5323.0
2024-02-22 11:40:00,87.67,87.7,87.55,87.6,4551.0,84.0556,84.0843,83.9405,83.9884,4551.0
2024-02-22 11:45:00,87.61,87.61,87.46,87.56,9358.0,83.998,83.998,83.8542,83.9501,9358.0
2024-02-22 11:50:00,87.58,87.6,87.52,87.58,2392.0,83.9693,83.9884,83.9117,83.9693,2392.0
2024-02-22 11:55:00,87.59,87.6,87.45,87.5,7109.0,83.9789,83.9884,83.8446,83.8926,7109.0
2024-02-22 12:00:00,87.53,87.74,87.53,87.74,5492.0,83.9213,84.1227,83.9213,84.1227,5492.0
2024-02-22 12:05:00,87.77,87.82,87.7,87.78,30827.0,84.1514,84.1994,84.0843,84.161,30827.0
2024-02-22 12:10:00,87.8,87.86,87.77,87.82,7720.0,84.1802,84.2377,84.1514,84.1994,7720.0
2024-02-22 12:15:00,87.83,87.92,87.8,87.92,2947.0,84.209,84.2953,84.1802,84.2953,2947.0
2024-02-22 12:20:00,87.94,87.96,87.87,87.87,6576.0,84.3144,84.3336,84.2473,84.2473,6576.0
2024-02-22 12:25:00,87.84,87.96,87.81,87.93,6538.0,84.2186,84.3336,84.1898,84.3048,6538.0
2024-02-22 12:30:00,87.94,87.99,87.91,87.94,5568.0,84.3144,84.3624,84.2857,84.3144,5568.0
2024-02-22 12:35:00,87.94,87.94,87.86,87.88,4893.0,84.3144,84.3144,84.2377,84.2569,4893.0
2024-02-22 12:40:00,87.88,87.93,87.74,87.9,9898.0,84.2569,84.3048,84.1227,84.2761,9898.0
2024-02-22 12:45:00,87.9,88.13,87.85,88.1,9327.0,84.2761,84.4966,84.2281,84.4678,9327.0
2024-02-22 12:50:00,88.12,88.23,88.07,88.2,6723.0,84.487,84.5925,84.4391,84.5637,6723.0
2024-02-22 12:55:00,88.22,88.34,88.22,88.32,14334.0,84.5829,84.6979,84.5829,84.6788,14334.0
2024-02-22 13:00:00,88.36,88.4,88.29,88.35,9446.0,84.7171,84.7555,84.65,84.7075,9446.0
2024-02-22 13:05:00,88.32,88.34,88.21,88.32,6559.0,84.6788,84.6979,84.5733,84.6788,6559.0
2024-02-22 13:10:00,88.29,88.29,88.05,88.09,7301.0,84.65,84.65,84.4199,84.4582,7301.0
2024-02-22 13:15:00,88.09,88.2,88.04,88.04,5497.0,84.4582,84.5637,84.4103,84.4103,5497.0
2024-02-22 13:20:00,88.05,88.06,87.95,88.0,3300.0,84.4199,84.4295,84.324,84.372,3300.0
2024-02-22 13:25:00,88.0,88.01,87.85,87.87,4464.0,84.372,84.3815,84.2281,84.2473,4464.0
2024-02-22 13:30:00,87.87,88.14,87.86,88.02,11817.0,84.2473,84.5062,84.2377,84.3911,11817.0
2024-02-22 13:35:00,88.04,88.06,88.0,88.06,2155.0,84.4103,84.4295,84.372,84.4295,2155.0
2024-02-22 13:40:00,88.03,88.09,87.96,88.05,4679.0,84.4007,84.4582,84.3336,84.4199,4679.0
2024-02-22 13:45:00,88.06,88.1,88.05,88.1,4861.0,84.4295,84.4678,84.4199,84.4678,4861.0
2024-02-22 13:50:00,88.12,88.21,87.99,88.07,14068.0,84.487,84.5733,84.3624,84.4391,14068.0
2024-02-22 13:55:00,88.08,88.15,88.03,88.03,7865.0,84.4487,84.5158,84.4007,84.4007,7865.0
2024-02-22 14:00:00,88.03,88.19,88.03,88.11,11218.0,84.4007,84.5541,84.4007,84.4774,11218.0
2024-02-22 14:05:00,88.08,88.15,87.97,88.0,8677.0,84.4487,84.5158,84.3432,84.372,8677.0
2024-02-22 14:10:00,88.01,88.01,87.94,87.99,5801.0,84.3815,84.3815,84.3144,84.3624,5801.0
2024-02-22 14:15:00,87.97,88.14,87.94,87.94,19059.0,84.3432,84.5062,84.3144,84.3144,19059.0
2024-02-22 14:20:00,87.97,88.02,87.92,87.96,9917.0,84.3432,84.3911,84.2953,84.3336,9917.0
2024-02-22 14:25:00,87.92,88.05,87.91,88.02,8074.0,84.2953,84.4199,84.2857,84.3911,8074.0
2024-02-22 14:30:00,87.99,88.02,87.95,87.98,6118.0,84.3624,84.3911,84.324,84.3528,6118.0
2024-02-22 14:35:00,87.99,87.99,87.84,87.84,8704.0,84.3624,84.3624,84.2186,84.2186,8704.0
2024-02-22 14:40:00,87.81,87.83,87.76,87.83,7264.0,84.1898,84.209,84.1418,84.209,7264.0
2024-02-22 14:45:00,87.82,87.87,87.78,87.84,7194.0,84.1994,84.2473,84.161,84.2186,7194.0
2024-02-22 14:50:00,87.82,87.84,87.74,87.84,8462.0,84.1994,84.2186,84.1227,84.2186,8462.0
2024-02-22 14:55:00,87.84,87.89,87.79,87.8,9015.0,84.2186,84.2665,84.1706,84.1802,9015.0
2024-02-22 15:00:00,87.8,87.96,87.8,87.93,9157.0,84.1802,84.3336,84.1802,84.3048,9157.0
2024-02-22 15:05:00,87.92,87.97,87.8,87.81,6682.0,84.2953,84.3432,84.1802,84.1898,6682.0
2024-02-22 15:10:00,87.79,87.82,87.74,87.78,9784.0,84.1706,84.1994,84.1227,84.161,9784.0
2024-02-22 15:15:00,87.79,87.94,87.79,87.94,5870.0,84.1706,84.3144,84.1706,84.3144,5870.0
2024-02-22 15:20:00,87.96,88.01,87.86,87.86,8265.0,84.3336,84.3815,84.2377,84.2377,8265.0
2024-02-22 15:25:00,87.89,87.92,87.87,87.88,13322.0,84.2665,84.2953,84.2473,84.2569,13322.0
2024-02-22 15:30:00,87.89,87.91,87.8,87.89,14635.0,84.2665,84.2857,84.1802,84.2665,14635.0
2024-02-22 15:35:00,87.89,88.06,87.88,88.06,8499.0,84.2665,84.4295,84.2569,84.4295,8499.0
2024-02-22 15:40:00,88.06,88.08,87.87,87.98,141000.0,84.4295,84.4487,84.2473,84.3528,141000.0
2024-02-22 15:45:00,87.98,88.16,87.91,88.09,24348.0,84.3528,84.5254,84.2857,84.4582,24348.0
2024-02-22 15:50:00,88.08,88.19,87.98,88.08,86743.0,84.4487,84.5541,84.3528,84.4487,86743.0
2024-02-22 15:55:00,88.08,88.24,88.0,88.0,92113.0,84.4487,84.6021,84.372,84.372,92113.0
2024-02-23 09:30:00,88.09,88.35,88.01,88.35,16338.0,84.4582,84.7075,84.3815,84.7075,16338.0
2024-02-23 09:35:00,88.19,88.37,88.18,88.21,7873.0,84.5541,84.7267,84.5445,84.5733,7873.0
2024-02-23 09:40:00,88.24,88.42,88.22,88.26,7526.0,84.6021,84.7746,84.5829,84.6212,7526.0
2024-02-23 09:45:00,88.33,88.33,88.07,88.11,21164.0,84.6883,84.6883,84.4391,84.4774,21164.0
2024-02-23 09:50:00,88.11,88.21,88.0,88.21,17257.0,84.4774,84.5733,84.372,84.5733,17257.0
2024-02-23 09:55:00,88.15,88.21,87.94,87.97,7781.0,84.5158,84.5733,84.3144,84.3432,7781.0
2024-02-23 10:00:00,87.98,88.13,87.82,88.04,10062.0,84.3528,84.4966,84.1994,84.4103,10062.0
2024-02-23 10:05:00,88.13,88.13,87.93,88.05,158697.0,84.4966,84.4966,84.3048,84.4199,158697.0
2024-02-23 10:10:00,88.09,88.11,87.92,88.08,4100.0,84.4582,84.4774,84.2953,84.4487,4100.0
2024-02-23 10:15:00,88.04,88.23,87.95,87.95,15727.0,84.4103,84.5925,84.324,84.324,15727.0
2024-02-23 10:20:00,87.94,88.05,87.83,87.94,6028.0,84.3144,84.4199,84.209,84.3144,6028.0
2024-02-23 10:25:00,87.97,88.05,87.93,87.95,5403.0,84.3432,84.4199,84.3048,84.324,5403.0
2024-02-23 10:30:00,87.88,87.88,87.58,87.62,9281.0,84.2569,84.2569,83.9693,84.0076,9281.0
2024-02-23 10:35:00,87.57,87.78,87.57,87.77,18973.0,83.9597,84.161,83.9597,84.1514,18973.0
2024-02-23 10:40:00,87.76,87.76,87.24,87.27,9267.0,84.1418,84.1418,83.6433,83.6721,9267.0
2024-02-23 10:45:00,87.27,87.53,87.26,87.42,5762.0,83.6721,83.9213,83.6625,83.8159,5762.0
2024-02-23 10:50:00,87.47,87.5,87.33,87.33,7833.0,83.8638,83.8926,83.7296,83.7296,7833.0
2024-02-23 10:55:00,87.31,87.35,87.09,87.16,15253.0,83.7104,83.7488,83.4995,83.5666,15253.0
2024-02-23 11:00:00,87.2,87.26,87.08,87.21,3902.0,83.6049,83.6625,83.4899,83.6145,3902.0
2024-02-23 11:05:00,87.2,87.41,87.15,87.33,5387.0,83.6049,83.8063,83.557,83.7296,5387.0
2024-02-23 11:10:00,87.3,87.33,87.03,87.13,5838.0,83.7008,83.7296,83.4419,83.5378,5838.0
2024-02-23 11:15:00,87.16,87.44,87.14,87.32,3031.0,83.5666,83.835,83.5474,83.72,3031.0
2024-02-23 11:20:00,87.35,87.6,87.35,87.59,3317.0,83.7488,83.9884,83.7488,83.9789,3317.0
2024-02-23 11:25:00,87.59,87.68,87.59,87.6,2400.0,83.9789,84.0651,83.9789,83.9884,2400.0
2024-02-23 11:30:00,87.59,87.64,87.48,87.57,6744.0,83.9789,84.0268,83.8734,83.9597,6744.0
2024-02-23 11:35:00,87.53,87.62,87.53,87.62,5230.0,83.9213,84.0076,83.9213,84.0076,5230.0
2024-02-23 11:40:00,87.62,87.73,87.61,87.66,4185.0,84.0076,84.1131,83.998,84.046,4185.0
2024-02-23 11:45:00,87.63,87.79,87.61,87.7,4898.0,84.0172,84.1706,83.998,84.0843,4898.0
2024-02-23 11:50:00,87.73,87.79,87.67,87.77,2910.0,84.1131,84.1706,84.0556,84.1514,2910.0
2024-02-23 11:55:00,87.81,87.88,87.79,87.83,1800.0,84.1898,84.2569,84.1706,84.209,1800.0
2024-02-23 12:00:00,87.86,87.97,87.84,87.91,4068.0,84.2377,84.3432,84.2186,84.2857,4068.0
2024-02-23 12:05:00,87.97,88.07,87.96,88.03,4110.0,84.3432,84.4391,84.3336,84.4007,4110.0
2024-02-23 12:10:00,88.04,88.13,87.91,87.97,6231.0,84.4103,84.4966,84.2857,84.3432,6231.0
2024-02-23 12:15:00,87.95,87.99,87.89,87.95,4114.0,84.324,84.3624,84.2665,84.324,4114.0
2024-02-23 12:20:00,87.96,87.99,87.75,87.76,8441.0,84.3336,84.3624,84.1323,84.1418,8441.0
2024-02-23 12:25:00,87.76,87.91,87.67,87.91,5956.0,84.1418,84.2857,84.0556,84.2857,5956.0
2024-02-23 12:30:00,87.85,87.89,87.7,87.89,3049.0,84.2281,84.2665,84.0843,84.2665,3049.0
2024-02-23 12:35:00,87.9,88.03,87.88,88.0,5878.0,84.2761,84.4007,84.2569,84.372,5878.0
2024-02-23 12:40:00,87.98,87.99,87.88,87.96,4534.0,84.3528,84.3624,84.2569,84.3336,4534.0
2024-02-23 12:45:00,87.98,88.02,87.96,88.0,3281.0,84.3528,84.3911,84.3336,84.372,3281.0
2024-02-23 12:50:00,88.03,88.09,87.94,88.07,3537.0,84.4007,84.4582,84.3144,84.4391,3537.0
2024-02-23 12:55:00,88.1,88.1,88.0,88.06,6051.0,84.4678,84.4678,84.372,84.4295,6051.0
2024-02-23 13:00:00,88.06,88.08,88.0,88.05,7817.0,84.4295,84.4487,84.372,84.4199,7817.0
2024-02-23 13:05:00,88.08,88.13,88.04,88.05,6565.0,84.4487,84.4966,84.4103,84.4199,6565.0
2024-02-23 13:10:00,88.08,88.08,88.02,88.04,5207.0,84.4487,84.4487,84.3911,84.4103,5207.0
2024-02-23 13:15:00,88.05,88.05,87.88,87.93,10103.0,84.4199,84.4199,84.2569,84.3048,10103.0
2024-02-23 13:20:00,87.94,88.0,87.91,87.96,7342.0,84.3144,84.372,84.2857,84.3336,7342.0
2024-02-23 13:25:00,87.95,88.03,87.93,88.01,3100.0,84.324,84.4007,84.3048,84.3815,3100.0
2024-02-23 13:30:00,87.98,88.01,87.92,88.01,2924.0,84.3528,84.3815,84.2953,84.3815,2924.0
2024-02-23 13:35:00,87.99,87.99,87.95,87.95,1838.0,84.3624,84.3624,84.324,84.324,1838.0
2024-02-23 13:40:00,87.94,87.99,87.85,87.85,4400.0,84.3144,84.3624,84.2281,84.2281,4400.0
2024-02-23 13:45:00,87.83,87.98,87.83,87.98,4673.0,84.209,84.3528,84.209,84.3528,4673.0
2024-02-23 13:50:00,87.96,88.0,87.91,87.97,4500.0,84.3336,84.372,84.2857,84.3432,4500.0
2024-02-23 13:55:00,87.96,88.0,87.9,87.9,4846.0,84.3336,84.372,84.2761,84.2761,4846.0
2024-02-23 14:00:00,87.92,87.96,87.86,87.9,5202.0,84.2953,84.3336,84.2377,84.2761,5202.0
2024-02-23 14:05:00,87.87,87.96,87.86,87.87,5388.0,84.2473,84.3336,84.2377,84.2473,5388.0
2024-02-23 14:10:00,87.88,87.92,87.8,87.85,5447.0,84.2569,84.2953,84.1802,84.2281,5447.0
2024-02-23 14:15:00,87.86,87.95,87.84,87.95,4000.0,84.2377,84.324,84.2186,84.324,4000.0
2024-02-23 14:20:00,87.97,88.0,87.91,87.93,3500.0,84.3432,84.372,84.2857,84.3048,3500.0
2024-02-23 14:25:00,87.89,87.95,87.86,87.95,6291.0,84.2665,84.324,84.2377,84.324,6291.0
2024-02-23 14:30:00,87.94,88.05,87.93,88.0,4473.0,84.3144,84.4199,84.3048,84.372,4473.0
2024-02-23 14:35:00,87.97,88.0,87.92,88.0,6552.0,84.3432,84.372,84.2953,84.372,6552.0
2024-02-23 14:40:00,87.98,87.99,87.83,87.83,5200.0,84.3528,84.3624,84.209,84.209,5200.0
2024-02-23 14:45:00,87.91,88.01,87.89,87.93,6850.0,84.2857,84.3815,84.2665,84.3048,6850.0
2024-02-23 14:50:00,87.94,87.97,87.9,87.96,4627.0,84.3144,84.3432,84.2761,84.3336,4627.0
2024-02-23 14:55:00,87.98,88.01,87.95,87.99,5974.0,84.3528,84.3815,84.324,84.3624,5974.0
2024-02-23 15:00:00,88.0,88.01,87.92,88.0,4521.0,84.372,84.3815,84.2953,84.372,4521.0
2024-02-23 15:05:00,88.0,88.0,87.9,87.9,4413.0,84.372,84.372,84.2761,84.2761,4413.0
2024-02-23 15:10:00,87.9,87.93,87.79,87.8,5764.0,84.2761,84.3048,84.1706,84.1802,5764.0
2024-02-23 15:15:00,87.79,87.91,87.79,87.91,6314.0,84.1706,84.2857,84.1706,84.2857,6314.0
2024-02-23 15:20:00,87.93,87.96,87.91,87.93,5298.0,84.3048,84.3336,84.2857,84.3048,5298.0
2024-02-23 15:25:00,87.91,87.92,87.85,87.88,6383.0,84.2857,84.2953,84.2281,84.2569,6383.0
2024-02-23 15:30:00,87.89,87.97,87.87,87.88,7715.0,84.2665,84.3432,84.2473,84.2569,7715.0
2024-02-23 15:35:00,87.88,87.96,87.87,87.92,8577.0,84.2569,84.3336,84.2473,84.2953,8577.0
2024-02-23 15:40:00,87.92,87.97,87.91,87.94,10223.0,84.2953,84.3432,84.2857,84.3144,10223.0
2024-02-23 15:45:00,87.95,88.06,87.95,87.99,16020.0,84.324,84.4295,84.324,84.3624,16020.0
2024-02-23 15:50:00,87.96,88.08,87.96,88.06,36275.0,84.3336,84.4487,84.3336,84.4295,36275.0
2024-02-23 15:55:00,88.06,88.06,87.93,87.99,90727.0,84.4295,84.4295,84.3048,84.3624,90727.0
2024-02-26 09:30:00,88.18,88.61,87.8,88.54,48505.0,84.5445,84.9568,84.1802,84.8897,48505.0
2024-02-26 09:35:00,88.52,88.81,88.37,88.78,24558.0,84.8705,85.1486,84.7267,85.1198,24558.0
2024-02-26 09:40:00,88.83,88.91,88.2,88.26,21084.0,85.1677,85.2444,84.5637,84.6212,21084.0
2024-02-26 09:45:00,88.15,88.25,87.73,88.2,19261.0,84.5158,84.6116,84.1131,84.5637,19261.0
2024-02-26 09:50:00,88.23,88.41,87.94,88.19,24507.0,84.5925,84.7651,84.3144,84.5541,24507.0
2024-02-26 09:55:00,88.19,88.19,87.97,88.03,14866.0,84.5541,84.5541,84.3432,84.4007,14866.0
2024-02-26 10:00:00,88.05,88.55,87.97,88.55,20582.0,84.4199,84.8993,84.3432,84.8993,20582.0
2024-02-26 10:05:00,88.56,88.77,88.53,88.53,15737.0,84.9089,85.1102,84.8801,84.8801,15737.0
2024-02-26 10:10:00,88.54,88.56,88.11,88.15,8143.0,84.8897,84.9089,84.4774,84.5158,8143.0
2024-02-26 10:15:00,88.08,88.56,88.08,88.42,16239.0,84.4487,84.9089,84.4487,84.7746,16239.0
2024-02-26 10:20:00,88.38,88.44,88.31,88.43,6217.0,84.7363,84.7938,84.6692,84.7842,6217.0
2024-02-26 10:25:00,88.46,88.54,88.31,88.31,17496.0,84.813,84.8897,84.6692,84.6692,17496.0
2024-02-26 10:30:00,88.33,88.46,88.33,88.42,5011.0,84.6883,84.813,84.6883,84.7746,5011.0
2024-02-26 10:35:00,88.42,88.42,88.28,88.29,7013.0,84.7746,84.7746,84.6404,84.65,7013.0
2024-02-26 10:40:00,88.24,88.4,88.17,88.39,6946.0,84.6021,84.7555,84.5349,84.7459,6946.0
2024-02-26 10:45:00,88.37,88.47,88.36,88.43,7922.0,84.7267,84.8226,84.7171,84.7842,7922.0
2024-02-26 10:50:00,88.42,88.5,88.38,88.5,4124.0,84.7746,84.8513,84.7363,84.8513,4124.0
2024-02-26 10:55:00,88.48,88.54,88.37,88.41,6189.0,84.8322,84.8897,84.7267,84.7651,6189.0
2024-02-26 11:00:00,88.41,88.77,88.4,88.51,32154.0,84.7651,85.1102,84.7555,84.8609,32154.0
2024-02-26 11:05:00,88.52,88.52,88.34,88.51,5707.0,84.8705,84.8705,84.6979,84.8609,5707.0
2024-02-26 11:10:00,88.52,88.54,88.45,88.49,3323.0,84.8705,84.8897,84.8034,84.8418,3323.0
2024-02-26 11:15:00,88.5,88.58,88.5,88.54,5334.0,84.8513,84.928,84.8513,84.8897,5334.0
2024-02-26 11:20:00,88.52,88.53,88.43,88.45,4555.0,84.8705,84.8801,84.7842,84.8034,4555.0
2024-02-26 11:25:00,88.43,88.54,88.42,88.53,7010.0,84.7842,84.8897,84.7746,84.8801,7010.0
2024-02-26 11:30:00,88.53,88.64,88.47,88.63,5777.0,84.8801,84.9856,84.8226,84.976,5777.0
2024-02-26 11:35:00,88.65,88.66,88.51,88.66,11745.0,84.9952,85.0047,84.8609,85.0047,11745.0
2024-02-26 11:40:00,88.69,88.74,88.54,88.58,5461.0,85.0335,85.0814,84.8897,84.928,5461.0
2024-02-26 11:45:00,88.56,88.6,88.47,88.53,8338.0,84.9089,84.9472,84.8226,84.8801,8338.0
2024-02-26 11:50:00,88.51,88.66,88.44,88.64,11149.0,84.8609,85.0047,84.7938,84.9856,11149.0
2024-02-26 11:55:00,88.65,88.78,88.59,88.78,6263.0,84.9952,85.1198,84.9376,85.1198,6263.0
2024-02-26 12:00:00,88.84,89.24,88.78,89.17,50391.0,85.1773,85.5608,85.1198,85.4937,50391.0
2024-02-26 12:05:00,89.2,89.62,89.19,89.62,19417.0,85.5225,85.9252,85.5129,85.9252,19417.0
2024-02-26 12:10:00,89.63,89.75,89.44,89.47,44802.0,85.9348,86.0498,85.7526,85.7813,44802.0
2024-02-26 12:15:00,89.47,89.59,89.41,89.47,16123.0,85.7813,85.8964,85.7238,85.7813,16123.0
2024-02-26 12:20:00,89.5,89.56,89.38,89.47,20518.0,85.8101,85.8676,85.6951,85.7813,20518.0
2024-02-26 12:25:00,89.45,89.5,89.3,89.32,4759.0,85.7622,85.8101,85.6184,85.6375,4759.0
2024-02-26 12:30:00,89.29,89.35,89.23,89.3,6326.0,85.6088,85.6663,85.5512,85.6184,6326.0
2024-02-26 12:35:00,89.29,89.29,89.18,89.23,7738.0,85.6088,85.6088,85.5033,85.5512,7738.0
2024-02-26 12:40:00,89.25,89.33,89.24,89.33,8451.0,85.5704,85.6471,85.5608,85.6471,8451.0
2024-02-26 12:45:00,89.32,89.32,89.21,89.25,5750.0,85.6375,85.6375,85.5321,85.5704,5750.0
2024-02-26 12:50:00,89.23,89.27,89.17,89.25,14995.0,85.5512,85.5896,85.4937,85.5704,14995.0
2024-02-26 12:55:00,89.25,89.49,89.12,89.3,57643.0,85.5704,85.8005,85.4458,85.6184,57643.0
2024-02-26 13:00:00,89.28,89.34,89.17,89.33,17151.0,85.5992,85.6567,85.4937,85.6471,17151.0
2024-02-26 13:05:00,89.34,89.44,89.27,89.27,10773.0,85.6567,85.7526,85.5896,85.5896,10773.0
2024-02-26 13:10:00,89.27,89.35,89.27,89.34,6913.0,85.5896,85.6663,85.5896,85.6567,6913.0
2024-02-26 13:15:00,89.31,89.4,89.23,89.25,9029.0,85.6279,85.7142,85.5512,85.5704,9029.0
2024-02-26 13:20:00,89.22,89.32,89.18,89.25,12123.0,85.5417,85.6375,85.5033,85.5704,12123.0
2024-02-26 13:25:00,89.25,89.36,89.13,89.34,12656.0,85.5704,85.6759,85.4554,85.6567,12656.0
2024-02-26 13:30:00,89.32,89.49,89.32,89.37,9113.0,85.6375,85.8005,85.6375,85.6855,9113.0
2024-02-26 13:35:00,89.37,89.37,89.21,89.27,11484.0,85.6855,85.6855,85.5321,85.5896,11484.0
2024-02-26 13:40:00,89.26,89.36,89.25,89.32,11988.0,85.58,85.6759,85.5704,85.6375,11988.0
2024-02-26 13:45:00,89.33,89.4,89.33,89.36,7817.0,85.6471,85.7142,85.6471,85.6759,7817.0
2024-02-26 13:50:00,89.36,89.41,89.3,89.4,8081.0,85.6759,85.7238,85.6184,85.7142,8081.0
2024-02-26 13:55:00,89.38,89.42,89.32,89.42,9434.0,85.6951,85.7334,85.6375,85.7334,9434.0
2024-02-26 14:00:00,89.43,89.54,89.43,89.52,7347.0,85.743,85.8485,85.743,85.8293,7347.0
2024-02-26 14:05:00,89.52,89.61,89.39,89.43,19120.0,85.8293,85.9156,85.7046,85.743,19120.0
2024-02-26 14:10:00,89.45,89.49,89.23,89.23,9196.0,85.7622,85.8005,85.5512,85.5512,9196.0
2024-02-26 14:15:00,89.28,89.35,89.23,89.33,4537.0,85.5992,85.6663,85.5512,85.6471,4537.0
2024-02-26 14:20:00,89.31,89.31,89.23,89.26,6608.0,85.6279,85.6279,85.5512,85.58,6608.0
2024-02-26 14:25:00,89.3,89.3,89.15,89.23,6556.0,85.6184,85.6184,85.4745,85.5512,6556.0
2024-02-26 14:30:00,89.23,89.29,89.09,89.13,13277.0,85.5512,85.6088,85.417,85.4554,13277.0
2024-02-26 14:35:00,89.13,89.19,89.0,89.16,21557.0,85.4554,85.5129,85.3307,85.4841,21557.0
2024-02-26 14:40:00,89.14,89.2,89.03,89.08,9568.0,85.465,85.5225,85.3595,85.4074,9568.0
2024-02-26 14:45:00,89.07,89.19,89.02,89.16,12859.0,85.3978,85.5129,85.3499,85.4841,12859.0
2024-02-26 14:50:00,89.19,89.27,89.11,89.12,7450.0,85.5129,85.5896,85.4362,85.4458,7450.0
2024-02-26 14:55:00,89.1,89.31,89.08,89.3,27466.0,85.4266,85.6279,85.4074,85.6184,27466.0
2024-02-26 15:00:00,89.29,89.44,89.24,89.44,11091.0,85.6088,85.7526,85.5608,85.7526,11091.0
2024-02-26 15:05:00,89.44,89.44,89.26,89.3,6189.0,85.7526,85.7526,85.58,85.6184,6189.0
2024-02-26 15:10:00,89.32,89.37,89.2,89.26,13098.0,85.6375,85.6855,85.5225,85.58,13098.0
2024-02-26 15:15:00,89.3,89.3,89.06,89.06,6228.0,85.6184,85.6184,85.3883,85.3883,6228.0
2024-02-26 15:20:00,89.08,89.11,89.0,89.06,8180.0,85.4074,85.4362,85.3307,85.3883,8180.0
2024-02-26 15:25:00,89.05,89.05,88.94,88.94,8401.0,85.3787,85.3787,85.2732,85.2732,8401.0
2024-02-26 15:30:00,88.95,88.96,88.8,88.86,10647.0,85.2828,85.2924,85.139,85.1965,10647.0
2024-02-26 15:35:00,88.83,88.96,88.82,88.96,10393.0,85.1677,85.2924,85.1581,85.2924,10393.0
2024-02-26 15:40:00,88.98,88.99,88.83,88.91,12572.0,85.3116,85.3211,85.1677,85.2444,12572.0
2024-02-26 15:45:00,88.9,88.94,88.82,88.93,12692.0,85.2348,85.2732,85.1581,85.2636,12692.0
2024-02-26 15:50:00,88.9,88.91,88.77,88.85,25950.0,85.2348,85.2444,85.1102,85.1869,25950.0
2024-02-26 15:55:00,88.83,88.85,88.59,88.66,71422.0,85.1677,85.1869,84.9376,85.0047,71422.0
2024-02-27 09:30:00,90.77,91.46,90.5,91.06,115651.0,87.0278,87.6893,86.7689,87.3058,115651.0
2024-02-27 09:35:00,91.0,91.36,90.97,91.0,36773.0,87.2483,87.5934,87.2195,87.2483,36773.0
2024-02-27 09:40:00,91.06,91.15,90.72,90.72,81537.0,87.3058,87.3921,86.9798,86.9798,81537.0
2024-02-27 09:45:00,90.69,90.91,90.65,90.77,17565.0,86.9511,87.162,86.9127,87.0278,17565.0
2024-02-27 09:50:00,90.83,90.83,90.25,90.3,38278.0,87.0853,87.0853,86.5292,86.5771,38278.0
2024-02-27 09:55:00,90.26,90.53,90.25,90.5,24270.0,86.5388,86.7976,86.5292,86.7689,24270.0
2024-02-27 10:00:00,90.5,90.51,90.0,90.41,18709.0,86.7689,86.7785,86.2895,86.6826,18709.0
2024-02-27 10:05:00,90.41,90.76,90.41,90.63,15663.0,86.6826,87.0182,86.6826,86.8935,15663.0
2024-02-27 10:10:00,90.62,90.64,90.27,90.29,13062.0,86.8839,86.9031,86.5484,86.5675,13062.0
2024-02-27 10:15:00,90.25,90.73,90.17,90.72,13460.0,86.5292,86.9894,86.4525,86.9798,13460.0
2024-02-27 10:20:00,90.69,90.86,90.51,90.54,79561.0,86.9511,87.114,86.7785,86.8072,79561.0
2024-02-27 10:25:00,90.55,90.86,90.55,90.8,16586.0,86.8168,87.114,86.8168,87.0565,16586.0
2024-02-27 10:30:00,90.8,90.88,90.73,90.79,12871.0,87.0565,87.1332,86.9894,87.0469,12871.0
2024-02-27 10:35:00,90.79,90.93,90.77,90.85,17702.0,87.0469,87.1812,87.0278,87.1045,17702.0
2024-02-27 10:40:00,90.84,90.88,90.73,90.74,5722.0,87.0949,87.1332,86.9894,86.999,5722.0
2024-02-27 10:45:00,90.65,91.1,90.65,91.02,33605.0,86.9127,87.3441,86.9127,87.2674,33605.0
2024-02-27 10:50:00,90.95,91.22,90.93,91.19,43712.0,87.2003,87.4592,87.1812,87.4304,43712.0
2024-02-27 10:55:00,91.21,91.9,91.1,91.72,137492.0,87.4496,88.1112,87.3441,87.9386,137492.0
2024-02-27 11:00:00,91.74,92.48,91.73,92.44,100478.0,87.9578,88.6673,87.9482,88.6289,100478.0
2024-02-27 11:05:00,92.44,92.59,92.02,92.08,80461.0,88.6289,88.7727,88.2262,88.2837,80461.0
2024-02-27 11:10:00,92.1,92.35,91.91,92.16,47944.0,88.3029,88.5426,88.1208,88.3604,47944.0
2024-02-27 11:15:00,92.19,92.84,92.16,92.82,23243.0,88.3892,89.0124,88.3604,88.9932,23243.0
2024-02-27 11:20:00,92.82,92.93,92.41,92.48,21511.0,88.9932,89.0987,88.6001,88.6673,21511.0
2024-02-27 11:25:00,92.42,92.8,92.32,92.66,17469.0,88.6097,88.9741,88.5139,88.8398,17469.0
2024-02-27 11:30:00,92.66,93.0,92.57,92.7,31419.0,88.8398,89.1658,88.7535,88.8782,31419.0
2024-02-27 11:35:00,92.7,92.71,92.22,92.4,16023.0,88.8782,88.8878,88.418,88.5906,16023.0
2024-02-27 11:40:00,92.4,92.48,92.14,92.14,23754.0,88.5906,88.6673,88.3413,88.3413,23754.0
2024-02-27 11:45:00,92.17,92.55,92.13,92.26,43810.0,88.37,88.7344,88.3317,88.4563,43810.0
2024-02-27 11:50:00,92.22,92.28,92.12,92.26,15527.0,88.418,88.4755,88.3221,88.4563,15527.0
2024-02-27 11:55:00,92.3,92.58,92.29,92.58,15314.0,88.4947,88.7631,88.4851,88.7631,15314.0
2024-02-27 12:00:00,92.64,92.74,92.45,92.5,12733.0,88.8207,88.9165,88.6385,88.6864,12733.0
2024-02-27 12:05:00,92.53,92.87,92.5,92.7,43629.0,88.7152,89.0412,88.6864,88.8782,43629.0
2024-02-27 12:10:00,92.65,92.73,92.57,92.68,7478.0,88.8302,88.9069,88.7535,88.859,7478.0
2024-02-27 12:15:00,92.65,92.66,92.33,92.33,8613.0,88.8302,88.8398,88.5234,88.5234,8613.0
2024-02-27 12:20:00,92.3,92.3,92.1,92.16,21249.0,88.4947,88.4947,88.3029,88.3604,21249.0
2024-02-27 12:25:00,92.13,92.16,91.93,91.93,13781.0,88.3317,88.3604,88.1399,88.1399,13781.0
2024-02-27 12:30:00,91.94,92.05,91.92,92.01,7061.0,88.1495,88.255,88.1303,88.2166,7061.0
2024-02-27 12:35:00,92.04,92.06,91.68,91.72,7893.0,88.2454,88.2646,87.9002,87.9386,7893.0
2024-02-27 12:40:00,91.69,91.7,91.57,91.6,6944.0,87.9098,87.9194,87.7948,87.8235,6944.0
2024-02-27 12:45:00,91.61,91.68,91.44,91.5,18807.0,87.8331,87.9002,87.6701,87.7277,18807.0
2024-02-27 12:50:00,91.48,91.55,91.36,91.36,18935.0,87.7085,87.7756,87.5934,87.5934,18935.0
2024-02-27 12:55:00,91.36,91.36,91.15,91.16,18829.0,87.5934,87.5934,87.3921,87.4017,18829.0
2024-02-27 13:00:00,91.17,91.3,91.06,91.23,21598.0,87.4113,87.5359,87.3058,87.4688,21598.0
2024-02-27 13:05:00,91.23,91.37,91.09,91.29,14927.0,87.4688,87.603,87.3346,87.5263,14927.0
2024-02-27 13:10:00,91.34,91.35,91.05,91.07,18542.0,87.5743,87.5838,87.2962,87.3154,18542.0
2024-02-27 13:15:00,91.13,91.19,90.97,90.98,10722.0,87.3729,87.4304,87.2195,87.2291,10722.0
2024-02-27 13:20:00,90.98,91.12,90.94,91.03,10152.0,87.2291,87.3633,87.1907,87.277,10152.0
2024-02-27 13:25:00,91.06,91.07,90.87,90.87,9998.0,87.3058,87.3154,87.1236,87.1236,9998.0
2024-02-27 13:30:00,90.87,90.89,90.8,90.82,6441.0,87.1236,87.1428,87.0565,87.0757,6441.0
2024-02-27 13:35:00,90.83,90.95,90.7,90.87,29896.0,87.0853,87.2003,86.9606,87.1236,29896.0
2024-02-27 13:40:00,90.9,90.9,90.74,90.79,10489.0,87.1524,87.1524,86.999,87.0469,10489.0
2024-02-27 13:45:00,90.81,90.84,90.57,90.58,10794.0,87.0661,87.0949,86.836,86.8456,10794.0
2024-02-27 13:50:00,90.57,90.58,90.43,90.44,12067.0,86.836,86.8456,86.7018,86.7114,12067.0
2024-02-27 13:55:00,90.47,90.5,90.29,90.35,11755.0,86.7401,86.7689,86.5675,86.6251,11755.0
2024-02-27 14:00:00,90.38,90.6,90.36,90.49,19524.0,86.6538,86.8648,86.6347,86.7593,19524.0
2024-02-27 14:05:00,90.46,90.64,90.46,90.5,11468.0,86.7305,86.9031,86.7305,86.7689,11468.0
2024-02-27 14:10:00,90.51,90.6,90.51,90.52,23884.0,86.7785,86.8648,86.7785,86.7881,23884.0
2024-02-27 14:15:00,90.54,90.63,90.52,90.58,19450.0,86.8072,86.8935,86.7881,86.8456,19450.0
2024-02-27 14:20:00,90.59,90.64,90.54,90.58,13056.0,86.8552,86.9031,86.8072,86.8456,13056.0
2024-02-27 14:25:00,90.61,90.61,90.36,90.36,15451.0,86.8744,86.8744,86.6347,86.6347,15451.0
2024-02-27 14:30:00,90.39,90.44,90.33,90.36,27553.0,86.6634,86.7114,86.6059,86.6347,27553.0
2024-02-27 14:35:00,90.35,90.47,90.26,90.44,41889.0,86.6251,86.7401,86.5388,86.7114,41889.0
2024-02-27 14:40:00,90.44,90.53,90.16,90.21,14704.0,86.7114,86.7976,86.4429,86.4908,14704.0
2024-02-27 14:45:00,90.23,90.28,90.06,90.09,12726.0,86.51,86.558,86.347,86.3758,12726.0
2024-02-27 14:50:00,90.12,90.12,89.94,90.02,20213.0,86.4046,86.4046,86.232,86.3087,20213.0
2024-02-27 14:55:00,90.02,90.12,89.96,90.09,17631.0,86.3087,86.4046,86.2511,86.3758,17631.0
2024-02-27 15:00:00,90.09,90.21,89.99,90.21,11513.0,86.3758,86.4908,86.2799,86.4908,11513.0
2024-02-27 15:05:00,90.2,90.69,90.09,90.68,29566.0,86.4813,86.9511,86.3758,86.9415,29566.0
2024-02-27 15:10:00,90.69,90.81,90.6,90.7,37743.0,86.9511,87.0661,86.8648,86.9606,37743.0
2024-02-27 15:15:00,90.7,90.75,90.49,90.49,17254.0,86.9606,87.0086,86.7593,86.7593,17254.0
2024-02-27 15:20:00,90.48,90.8,90.42,90.8,15022.0,86.7497,87.0565,86.6922,87.0565,15022.0
2024-02-27 15:25:00,90.8,90.82,90.72,90.78,16339.0,87.0565,87.0757,86.9798,87.0373,16339.0
2024-02-27 15:30:00,90.8,90.83,90.67,90.82,23480.0,87.0565,87.0853,86.9319,87.0757,23480.0
2024-02-27 15:35:00,90.82,90.82,90.63,90.74,19872.0,87.0757,87.0757,86.8935,86.999,19872.0
2024-02-27 15:40:00,90.74,90.83,90.64,90.65,34794.0,86.999,87.0853,86.9031,86.9127,34794.0
2024-02-27 15:45:00,90.65,90.71,90.47,90.59,49050.0,86.9127,86.9702,86.7401,86.8552,49050.0
2024-02-27 15:50:00,90.6,90.82,90.48,90.63,100530.0,86.8648,87.0757,86.7497,86.8935,100530.0
2024-02-27 15:55:00,90.63,90.79,90.56,90.71,130520.0,86.8935,87.0469,86.8264,86.9702,130520.0
2024-02-28 09:30:00,90.11,90.72,90.11,90.7,28127.0,86.395,86.9798,86.395,86.9606,28127.0
2024-02-28 09:35:00,90.7,90.81,90.45,90.67,5800.0,86.9606,87.0661,86.7209,86.9319,5800.0
2024-02-28 09:40:00,90.76,90.89,90.5,90.58,20267.0,87.0182,87.1428,86.7689,86.8456,20267.0
2024-02-28 09:45:00,90.5,90.59,90.41,90.54,15481.0,86.7689,86.8552,86.6826,86.8072,15481.0
2024-02-28 09:50:00,90.54,90.57,90.38,90.43,7192.0,86.8072,86.836,86.6538,86.7018,7192.0
2024-02-28 09:55:00,90.48,90.74,90.46,90.71,9600.0,86.7497,86.999,86.7305,86.9702,9600.0
2024-02-28 10:00:00,90.71,90.82,90.6,90.8,7385.0,86.9702,87.0757,86.8648,87.0565,7385.0
2024-02-28 10:05:00,90.8,91.01,90.69,91.01,7264.0,87.0565,87.2579,86.9511,87.2579,7264.0
2024-02-28 10:10:00,91.01,91.04,90.84,90.84,6886.0,87.2579,87.2866,87.0949,87.0949,6886.0
2024-02-28 10:15:00,90.83,90.86,90.7,90.73,6753.0,87.0853,87.114,86.9606,86.9894,6753.0
2024-02-28 10:20:00,90.73,90.87,90.72,90.76,5199.0,86.9894,87.1236,86.9798,87.0182,5199.0
2024-02-28 10:25:00,90.79,91.05,90.78,90.93,10719.0,87.0469,87.2962,87.0373,87.1812,10719.0
2024-02-28 10:30:00,90.95,91.16,90.95,91.09,6263.0,87.2003,87.4017,87.2003,87.3346,6263.0
2024-02-28 10:35:00,91.11,91.31,91.11,91.24,10798.0,87.3537,87.5455,87.3537,87.4784,10798.0
2024-02-28 10:40:00,91.24,91.3,91.14,91.16,7097.0,87.4784,87.5359,87.3825,87.4017,7097.0
2024-02-28 10:45:00,91.12,91.14,91.07,91.11,2622.0,87.3633,87.3825,87.3154,87.3537,2622.0
2024-02-28 10:50:00,91.08,91.23,91.06,91.23,6655.0,87.325,87.4688,87.3058,87.4688,6655.0
2024-02-28 10:55:00,91.23,91.31,91.21,91.26,4466.0,87.4688,87.5455,87.4496,87.4976,4466.0
2024-02-28 11:00:00,91.26,91.49,91.19,91.2,5896.0,87.4976,87.7181,87.4304,87.44,5896.0
2024-02-28 11:05:00,91.2,91.21,90.96,90.96,11754.0,87.44,87.4496,87.2099,87.2099,11754.0
2024-02-28 11:10:00,90.99,91.03,90.82,90.95,46059.0,87.2387,87.277,87.0757,87.2003,46059.0
2024-02-28 11:15:00,90.95,91.1,90.94,91.03,62354.0,87.2003,87.3441,87.1907,87.277,62354.0
2024-02-28 11:20:00,91.0,91.06,90.94,91.04,28300.0,87.2483,87.3058,87.1907,87.2866,28300.0
2024-02-28 11:25:00,91.01,91.17,90.96,91.06,9367.0,87.2579,87.4113,87.2099,87.3058,9367.0
2024-02-28 11:30:00,91.09,91.17,91.03,91.07,12607.0,87.3346,87.4113,87.277,87.3154,12607.0
2024-02-28 11:35:00,91.07,91.12,90.96,91.06,71926.0,87.3154,87.3633,87.2099,87.3058,71926.0
2024-02-28 11:40:00,91.06,91.11,91.01,91.05,12018.0,87.3058,87.3537,87.2579,87.2962,12018.0
2024-02-28 11:45:00,91.05,91.09,90.97,90.98,15983.0,87.2962,87.3346,87.2195,87.2291,15983.0
2024-02-28 11:50:00,90.96,91.04,90.94,91.02,4152.0,87.2099,87.2866,87.1907,87.2674,4152.0
2024-02-28 11:55:00,91.04,91.04,90.95,90.97,14941.0,87.2866,87.2866,87.2003,87.2195,14941.0
2024-02-28 12:00:00,90.97,91.07,90.97,91.02,12121.0,87.2195,87.3154,87.2195,87.2674,12121.0
2024-02-28 12:05:00,91.05,91.07,90.97,91.02,3958.0,87.2962,87.3154,87.2195,87.2674,3958.0
2024-02-28 12:10:00,90.94,90.99,90.93,90.98,2721.0,87.1907,87.2387,87.1812,87.2291,2721.0
2024-02-28 12:15:00,90.98,91.0,90.94,90.94,8486.0,87.2291,87.2483,87.1907,87.1907,8486.0
2024-02-28 12:20:00,90.93,90.99,90.9,90.95,9071.0,87.1812,87.2387,87.1524,87.2003,9071.0
2024-02-28 12:25:00,90.95,90.97,90.91,90.97,5834.0,87.2003,87.2195,87.162,87.2195,5834.0
2024-02-28 12:30:00,90.95,91.03,90.94,91.03,7044.0,87.2003,87.277,87.1907,87.277,7044.0
2024-02-28 12:35:00,91.02,91.06,91.0,91.0,8896.0,87.2674,87.3058,87.2483,87.2483,8896.0
2024-02-28 12:40:00,91.0,91.16,91.0,91.14,16518.0,87.2483,87.4017,87.2483,87.3825,16518.0
2024-02-28 12:45:00,91.14,91.24,91.11,91.15,35081.0,87.3825,87.4784,87.3537,87.3921,35081.0
2024-02-28 12:50:00,91.15,91.25,91.12,91.15,68395.0,87.3921,87.488,87.3633,87.3921,68395.0
2024-02-28 12:55:00,91.16,91.16,91.03,91.06,11146.0,87.4017,87.4017,87.277,87.3058,11146.0
2024-02-28 13:00:00,91.05,91.09,90.99,90.99,15358.0,87.2962,87.3346,87.2387,87.2387,15358.0
2024-02-28 13:05:00,90.97,91.01,90.94,90.99,9669.0,87.2195,87.2579,87.1907,87.2387,9669.0
2024-02-28 13:10:00,90.98,91.02,90.88,91.01,7420.0,87.2291,87.2674,87.1332,87.2579,7420.0
2024-02-28 13:15:00,91.01,91.09,90.98,91.09,10994.0,87.2579,87.3346,87.2291,87.3346,10994.0
2024-02-28 13:20:00,91.06,91.13,91.05,91.06,10918.0,87.3058,87.3729,87.2962,87.3058,10918.0
2024-02-28 13:25:00,91.06,91.13,91.05,91.1,3310.0,87.3058,87.3729,87.2962,87.3441,3310.0
2024-02-28 13:30:00,91.13,91.22,91.12,91.19,6080.0,87.3729,87.4592,87.3633,87.4304,6080.0
2024-02-28 13:35:00,91.2,91.2,91.07,91.19,28837.0,87.44,87.44,87.3154,87.4304,28837.0
2024-02-28 13:40:00,91.19,91.29,91.18,91.27,11054.0,87.4304,87.5263,87.4209,87.5071,11054.0
2024-02-28 13:45:00,91.26,91.34,91.25,91.34,8094.0,87.4976,87.5743,87.488,87.5743,8094.0
2024-02-28 13:50:00,91.3,91.38,91.28,91.37,3839.0,87.5359,87.6126,87.5167,87.603,3839.0
2024-02-28 13:55:00,91.38,91.55,91.38,91.55,4204.0,87.6126,87.7756,87.6126,87.7756,4204.0
2024-02-28 14:00:00,91.55,91.77,91.55,91.65,10526.0,87.7756,87.9865,87.7756,87.8715,10526.0
2024-02-28 14:05:00,91.66,91.79,91.61,91.77,9252.0,87.8811,88.0057,87.8331,87.9865,9252.0
2024-02-28 14:10:00,91.77,91.82,91.71,91.81,17510.0,87.9865,88.0345,87.929,88.0249,17510.0
2024-02-28 14:15:00,91.81,91.84,91.69,91.84,16188.0,88.0249,88.0536,87.9098,88.0536,16188.0
2024-02-28 14:20:00,91.79,91.96,91.79,91.93,15848.0,88.0057,88.1687,88.0057,88.1399,15848.0
2024-02-28 14:25:00,91.92,91.94,91.75,91.78,10375.0,88.1303,88.1495,87.9674,87.9961,10375.0
2024-02-28 14:30:00,91.77,91.8,91.68,91.72,15000.0,87.9865,88.0153,87.9002,87.9386,15000.0
2024-02-28 14:35:00,91.7,91.71,91.28,91.28,17675.0,87.9194,87.929,87.5167,87.5167,17675.0
2024-02-28 14:40:00,91.28,91.5,91.26,91.45,14020.0,87.5167,87.7277,87.4976,87.6797,14020.0
2024-02-28 14:45:00,91.45,91.45,91.29,91.31,9221.0,87.6797,87.6797,87.5263,87.5455,9221.0
2024-02-28 14:50:00,91.33,91.46,91.29,91.46,17390.0,87.5647,87.6893,87.5263,87.6893,17390.0
2024-02-28 14:55:00,91.46,91.54,91.37,91.45,17259.0,87.6893,87.766,87.603,87.6797,17259.0
2024-02-28 15:00:00,91.45,91.55,91.42,91.45,12504.0,87.6797,87.7756,87.651,87.6797,12504.0
2024-02-28 15:05:00,91.43,91.43,91.24,91.24,8025.0,87.6605,87.6605,87.4784,87.4784,8025.0
2024-02-28 15:10:00,91.24,91.24,91.09,91.09,12204.0,87.4784,87.4784,87.3346,87.3346,12204.0
2024-02-28 15:15:00,91.09,91.1,90.96,90.98,11854.0,87.3346,87.3441,87.2099,87.2291,11854.0
2024-02-28 15:20:00,90.97,90.98,90.78,90.94,23644.0,87.2195,87.2291,87.0373,87.1907,23644.0
2024-02-28 15:25:00,90.94,90.98,90.87,90.94,13207.0,87.1907,87.2291,87.1236,87.1907,13207.0
2024-02-28 15:30:00,90.92,91.05,90.87,91.03,20717.0,87.1716,87.2962,87.1236,87.277,20717.0
2024-02-28 15:35:00,91.06,91.33,91.06,91.23,28391.0,87.3058,87.5647,87.3058,87.4688,28391.0
2024-02-28 15:40:00,91.22,91.4,91.22,91.23,18947.0,87.4592,87.6318,87.4592,87.4688,18947.0
2024-02-28 15:45:00,91.22,91.44,91.13,91.37,20342.0,87.4592,87.6701,87.3729,87.603,20342.0
2024-02-28 15:50:00,91.4,91.66,91.37,91.48,52927.0,87.6318,87.8811,87.603,87.7085,52927.0
2024-02-28 15:55:00,91.47,91.63,91.45,91.61,106544.0,87.6989,87.8523,87.6797,87.8331,106544.0
2024-02-29 09:30:00,92.47,92.63,92.22,92.63,24846.0,88.6577,88.8111,88.418,88.8111,24846.0
2024-02-29 09:35:00,92.53,92.57,92.4,92.51,17289.0,88.7152,88.7535,88.5906,88.696,17289.0
2024-02-29 09:40:00,92.54,92.74,92.51,92.7,10686.0,88.7248,88.9165,88.696,88.8782,10686.0
2024-02-29 09:45:00,92.73,92.82,92.63,92.75,7022.0,88.9069,88.9932,88.8111,88.9261,7022.0
2024-02-29 09:50:00,92.72,92.81,92.68,92.8,6539.0,88.8974,88.9836,88.859,88.9741,6539.0
2024-02-29 09:55:00,92.84,92.85,92.67,92.72,6659.0,89.0124,89.022,88.8494,88.8974,6659.0
2024-02-29 10:00:00,92.71,92.71,92.57,92.71,10604.0,88.8878,88.8878,88.7535,88.8878,10604.0
2024-02-29 10:05:00,92.73,92.77,92.46,92.46,11156.0,88.9069,88.9453,88.6481,88.6481,11156.0
2024-02-29 10:10:00,92.4,92.46,92.22,92.35,16566.0,88.5906,88.6481,88.418,88.5426,16566.0
2024-02-29 10:15:00,92.33,92.44,92.29,92.38,9588.0,88.5234,88.6289,88.4851,88.5714,9588.0
2024-02-29 10:20:00,92.38,92.54,92.34,92.53,6724.0,88.5714,88.7248,88.533,88.7152,6724.0
2024-02-29 10:25:00,92.53,92.8,92.52,92.8,10728.0,88.7152,88.9741,88.7056,88.9741,10728.0
2024-02-29 10:30:00,92.77,92.83,92.61,92.74,6967.0,88.9453,89.0028,88.7919,88.9165,6967.0
2024-02-29 10:35:00,92.74,92.84,92.67,92.76,6916.0,88.9165,89.0124,88.8494,88.9357,6916.0
2024-02-29 10:40:00,92.73,92.8,92.69,92.72,7204.0,88.9069,88.9741,88.8686,88.8974,7204.0
2024-02-29 10:45:00,92.75,92.99,92.66,92.95,12518.0,88.9261,89.1562,88.8398,89.1179,12518.0
2024-02-29 10:50:00,92.98,92.98,92.67,92.7,6398.0,89.1466,89.1466,88.8494,88.8782,6398.0
2024-02-29 10:55:00,92.66,92.76,92.61,92.69,5760.0,88.8398,88.9357,88.7919,88.8686,5760.0
2024-02-29 11:00:00,92.69,92.7,92.51,92.69,9277.0,88.8686,88.8782,88.696,88.8686,9277.0
2024-02-29 11:05:00,92.72,92.8,92.7,92.71,3757.0,88.8974,88.9741,88.8782,88.8878,3757.0
2024-02-29 11:10:00,92.75,92.79,92.64,92.77,7467.0,88.9261,88.9645,88.8207,88.9453,7467.0
2024-02-29 11:15:00,92.78,92.94,92.73,92.82,13094.0,88.9549,89.1083,88.9069,88.9932,13094.0
2024-02-29 11:20:00,92.85,92.88,92.74,92.8,5623.0,89.022,89.0508,88.9165,88.9741,5623.0
2024-02-29 11:25:00,92.79,92.84,92.75,92.79,7595.0,88.9645,89.0124,88.9261,88.9645,7595.0
2024-02-29 11:30:00,92.78,92.82,92.61,92.73,10032.0,88.9549,88.9932,88.7919,88.9069,10032.0
2024-02-29 11:35:00,92.74,92.81,92.53,92.54,11026.0,88.9165,88.9836,88.7152,88.7248,11026.0
2024-02-29 11:40:00,92.54,92.71,92.43,92.7,11039.0,88.7248,88.8878,88.6193,88.8782,11039.0
2024-02-29 11:45:00,92.71,92.77,92.63,92.77,4215.0,88.8878,88.9453,88.8111,88.9453,4215.0
2024-02-29 11:50:00,92.77,92.95,92.74,92.91,9562.0,88.9453,89.1179,88.9165,89.0795,9562.0
2024-02-29 11:55:00,92.94,93.12,92.93,93.07,25696.0,89.1083,89.2809,89.0987,89.2329,25696.0
2024-02-29 12:00:00,93.09,93.32,93.09,93.26,9424.0,89.2521,89.4726,89.2521,89.4151,9424.0
2024-02-29 12:05:00,93.26,93.29,93.08,93.16,4910.0,89.4151,89.4439,89.2425,89.3192,4910.0
2024-02-29 12:10:00,93.17,93.18,93.13,93.14,3300.0,89.3288,89.3384,89.2905,89.3,3300.0
2024-02-29 12:15:00,93.14,93.18,93.02,93.13,4404.0,89.3,89.3384,89.185,89.2905,4404.0
2024-02-29 12:20:00,93.1,93.22,93.08,93.09,8269.0,89.2617,89.3767,89.2425,89.2521,8269.0
2024-02-29 12:25:00,93.07,93.08,92.93,92.95,4741.0,89.2329,89.2425,89.0987,89.1179,4741.0
2024-02-29 12:30:00,92.95,92.96,92.87,92.9,2739.0,89.1179,89.1275,89.0412,89.0699,2739.0
2024-02-29 12:35:00,92.89,92.89,92.71,92.71,3712.0,89.0604,89.0604,88.8878,88.8878,3712.0
2024-02-29 12:40:00,92.72,92.88,92.72,92.83,5090.0,88.8974,89.0508,88.8974,89.0028,5090.0
2024-02-29 12:45:00,92.82,92.96,92.78,92.96,4455.0,88.9932,89.1275,88.9549,89.1275,4455.0
2024-02-29 12:50:00,92.91,93.12,92.91,93.11,2826.0,89.0795,89.2809,89.0795,89.2713,2826.0
2024-02-29 12:55:00,93.1,93.2,93.08,93.11,3172.0,89.2617,89.3576,89.2425,89.2713,3172.0
2024-02-29 13:00:00,93.12,93.18,93.11,93.15,2051.0,89.2809,89.3384,89.2713,89.3096,2051.0
2024-02-29 13:05:00,93.16,93.23,93.12,93.14,7283.0,89.3192,89.3863,89.2809,89.3,7283.0
2024-02-29 13:10:00,93.17,93.32,93.17,93.24,3038.0,89.3288,89.4726,89.3288,89.3959,3038.0
2024-02-29 13:15:00,93.21,93.26,93.16,93.23,7105.0,89.3672,89.4151,89.3192,89.3863,7105.0
2024-02-29 13:20:00,93.21,93.23,93.09,93.19,7330.0,89.3672,89.3863,89.2521,89.348,7330.0
2024-02-29 13:25:00,93.21,93.24,93.12,93.24,7988.0,89.3672,89.3959,89.2809,89.3959,7988.0
2024-02-29 13:30:00,93.26,93.36,93.18,93.24,10182.0,89.4151,89.511,89.3384,89.3959,10182.0
2024-02-29 13:35:00,93.23,93.29,93.16,93.25,5682.0,89.3863,89.4439,89.3192,89.4055,5682.0
2024-02-29 13:40:00,93.23,93.25,93.02,93.02,3280.0,89.3863,89.4055,89.185,89.185,3280.0
2024-02-29 13:45:00,93.06,93.08,92.96,92.98,3892.0,89.2233,89.2425,89.1275,89.1466,3892.0
2024-02-29 13:50:00,92.98,93.27,92.96,93.27,9537.0,89.1466,89.4247,89.1275,89.4247,9537.0
2024-02-29 13:55:00,93.28,93.37,93.26,93.29,6373.0,89.4343,89.5206,89.4151,89.4439,6373.0
2024-02-29 14:00:00,93.32,93.39,93.3,93.34,5459.0,89.4726,89.5397,89.4534,89.4918,5459.0
2024-02-29 14:05:00,93.36,93.44,93.29,93.4,5968.0,89.511,89.5877,89.4439,89.5493,5968.0
2024-02-29 14:10:00,93.43,93.43,93.28,93.28,9311.0,89.5781,89.5781,89.4343,89.4343,9311.0
2024-02-29 14:15:00,93.25,93.31,93.19,93.21,5036.0,89.4055,89.463,89.348,89.3672,5036.0
2024-02-29 14:20:00,93.18,93.22,93.09,93.12,4196.0,89.3384,89.3767,89.2521,89.2809,4196.0
2024-02-29 14:25:00,93.11,93.13,92.92,92.94,6229.0,89.2713,89.2905,89.0891,89.1083,6229.0
2024-02-29 14:30:00,92.97,93.02,92.91,92.97,3365.0,89.1371,89.185,89.0795,89.1371,3365.0
2024-02-29 14:35:00,92.96,92.97,92.89,92.94,10449.0,89.1275,89.1371,89.0604,89.1083,10449.0
2024-02-29 14:40:00,92.95,92.95,92.73,92.8,6847.0,89.1179,89.1179,88.9069,88.9741,6847.0
2024-02-29 14:45:00,92.77,92.88,92.77,92.88,7059.0,88.9453,89.0508,88.9453,89.0508,7059.0
2024-02-29 14:50:00,92.88,92.93,92.84,92.86,6723.0,89.0508,89.0987,89.0124,89.0316,6723.0
2024-02-29 14:55:00,92.88,93.01,92.86,92.98,5025.0,89.0508,89.1754,89.0316,89.1466,5025.0
2024-02-29 15:00:00,93.01,93.05,92.91,92.96,5528.0,89.1754,89.2138,89.0795,89.1275,5528.0
2024-02-29 15:05:00,92.96,92.98,92.86,92.9,7745.0,89.1275,89.1466,89.0316,89.0699,7745.0
2024-02-29 15:10:00,92.91,93.01,92.91,92.92,8227.0,89.0795,89.1754,89.0795,89.0891,8227.0
2024-02-29 15:15:00,92.92,93.09,92.91,93.09,30420.0,89.0891,89.2521,89.0795,89.2521,30420.0
2024-02-29 15:20:00,93.06,93.17,93.01,93.09,8515.0,89.2233,89.3288,89.1754,89.2521,8515.0
2024-02-29 15:25:00,93.09,93.24,93.07,93.2,23765.0,89.2521,89.3959,89.2329,89.3576,23765.0
2024-02-29 15:30:00,93.2,93.26,93.06,93.06,24801.0,89.3576,89.4151,89.2233,89.2233,24801.0
2024-02-29 15:35:00,93.05,93.07,92.89,92.93,15454.0,89.2138,89.2329,89.0604,89.0987,15454.0
2024-02-29 15:40:00,92.91,93.12,92.91,92.94,14282.0,89.0795,89.2809,89.0795,89.1083,14282.0
2024-02-29 15:45:00,92.95,93.16,92.93,93.13,22939.0,89.1179,89.3192,89.0987,89.2905,22939.0
2024-02-29 15:50:00,93.14,93.43,93.0,93.32,82979.0,89.3,89.5781,89.1658,89.4726,82979.0
2024-02-29 15:55:00,93.37,93.37,93.0,93.0,138218.0,89.5206,89.5206,89.1658,89.1658,138218.0
2024-03-01 09:30:00,95.0,96.08,94.12,95.81,170577.0,91.0834,92.1188,90.2396,91.86,170577.0
2024-03-01 09:35:00,95.81,96.7,95.27,95.86,106870.0,91.86,92.7133,91.3422,91.9079,106870.0
2024-03-01 09:40:00,95.82,96.15,95.56,95.84,28582.0,91.8696,92.1859,91.6203,91.8887,28582.0
2024-03-01 09:45:00,95.84,95.95,95.55,95.69,20377.0,91.8887,91.9942,91.6107,91.7449,20377.0
2024-03-01 09:50:00,95.71,96.11,95.71,95.93,20206.0,91.7641,92.1476,91.7641,91.975,20206.0
2024-03-01 09:55:00,95.93,96.26,95.76,96.14,18568.0,91.975,92.2914,91.812,92.1764,18568.0
2024-03-01 10:00:00,96.2,96.68,95.88,96.67,46943.0,92.2339,92.6941,91.9271,92.6845,46943.0
2024-03-01 10:05:00,96.59,97.29,96.58,97.29,26476.0,92.6078,93.2789,92.5982,93.2789,26476.0
2024-03-01 10:10:00,97.29,97.55,97.25,97.41,47419.0,93.2789,93.5282,93.2406,93.394,47419.0
2024-03-01 10:15:00,97.48,97.7,97.3,97.58,41454.0,93.4611,93.672,93.2885,93.557,41454.0
2024-03-01 10:20:00,97.59,97.62,97.05,97.38,30321.0,93.5666,93.5953,93.0488,93.3652,30321.0
2024-03-01 10:25:00,97.4,97.6,97.35,97.55,20718.0,93.3844,93.5762,93.3365,93.5282,20718.0
2024-03-01 10:30:00,97.52,97.85,97.37,97.45,76191.0,93.4995,93.8159,93.3557,93.4324,76191.0
2024-03-01 10:35:00,97.4,98.07,97.37,98.04,30966.0,93.3844,94.0268,93.3557,93.998,30966.0
2024-03-01 10:40:00,98.07,98.15,97.69,97.7,19744.0,94.0268,94.1035,93.6625,93.672,19744.0
2024-03-01 10:45:00,97.66,97.85,97.59,97.63,28316.0,93.6337,93.8159,93.5666,93.6049,28316.0
2024-03-01 10:50:00,97.62,97.64,97.3,97.48,43189.0,93.5953,93.6145,93.2885,93.4611,43189.0
2024-03-01 10:55:00,97.48,97.88,97.42,97.84,19890.0,93.4611,93.8446,93.4036,93.8063,19890.0
2024-03-01 11:00:00,97.79,98.11,97.57,98.11,35235.0,93.7583,94.0651,93.5474,94.0651,35235.0
2024-03-01 11:05:00,98.11,98.11,97.92,97.93,9997.0,94.0651,94.0651,93.883,93.8926,9997.0
2024-03-01 11:10:00,97.86,97.89,97.71,97.75,7748.0,93.8254,93.8542,93.6816,93.72,7748.0
2024-03-01 11:15:00,97.68,97.76,97.3,97.3,14067.0,93.6529,93.7296,93.2885,93.2885,14067.0
2024-03-01 11:20:00,97.38,97.47,96.99,97.0,11876.0,93.3652,93.4515,92.9913,93.0009,11876.0
2024-03-01 11:25:00,97.0,97.25,97.0,97.12,16156.0,93.0009,93.2406,93.0009,93.116,16156.0
2024-03-01 11:30:00,97.12,97.19,96.96,97.04,17575.0,93.116,93.1831,92.9626,93.0393,17575.0
2024-03-01 11:35:00,97.04,97.22,96.93,97.01,15789.0,93.0393,93.2118,92.9338,93.0105,15789.0
2024-03-01 11:40:00,97.06,97.13,96.95,97.1,21903.0,93.0584,93.1255,92.953,93.0968,21903.0
2024-03-01 11:45:00,97.07,97.1,96.9,96.92,12573.0,93.068,93.0968,92.905,92.9242,12573.0
2024-03-01 11:50:00,96.98,96.98,96.72,96.76,4757.0,92.9817,92.9817,92.7324,92.7708,4757.0
2024-03-01 11:55:00,96.77,97.02,96.73,96.88,15335.0,92.7804,93.0201,92.742,92.8859,15335.0
2024-03-01 12:00:00,96.86,97.03,96.79,97.0,10721.0,92.8667,93.0297,92.7996,93.0009,10721.0
2024-03-01 12:05:00,97.0,97.05,96.93,96.98,13209.0,93.0009,93.0488,92.9338,92.9817,13209.0
2024-03-01 12:10:00,96.94,97.1,96.94,97.05,11215.0,92.9434,93.0968,92.9434,93.0488,11215.0
2024-03-01 12:15:00,97.04,97.07,96.95,96.96,18401.0,93.0393,93.068,92.953,92.9626,18401.0
2024-03-01 12:20:00,96.92,97.01,96.8,96.97,18378.0,92.9242,93.0105,92.8092,92.9721,18378.0
2024-03-01 12:25:00,96.98,97.11,96.92,97.11,13578.0,92.9817,93.1064,92.9242,93.1064,13578.0
2024-03-01 12:30:00,97.17,97.25,97.08,97.18,31446.0,93.1639,93.2406,93.0776,93.1735,31446.0
2024-03-01 12:35:00,97.15,97.2,96.98,97.03,44879.0,93.1447,93.1927,92.9817,93.0297,44879.0
2024-03-01 12:40:00,97.03,97.1,96.87,96.98,20168.0,93.0297,93.0968,92.8763,92.9817,20168.0
2024-03-01 12:45:00,96.95,96.98,96.62,96.89,38803.0,92.953,92.9817,92.6366,92.8954,38803.0
2024-03-01 12:50:00,96.94,97.01,96.81,96.81,64763.0,92.9434,93.0105,92.8187,92.8187,64763.0
2024-03-01 12:55:00,96.81,97.01,96.75,96.93,9384.0,92.8187,93.0105,92.7612,92.9338,9384.0
2024-03-01 13:00:00,96.91,97.07,96.83,97.06,4595.0,92.9146,93.068,92.8379,93.0584,4595.0
2024-03-01 13:05:00,97.02,97.02,96.86,96.86,4663.0,93.0201,93.0201,92.8667,92.8667,4663.0
2024-03-01 13:10:00,96.88,96.95,96.82,96.95,5973.0,92.8859,92.953,92.8283,92.953,5973.0
2024-03-01 13:15:00,96.94,97.0,96.69,96.7,6292.0,92.9434,93.0009,92.7037,92.7133,6292.0
2024-03-01 13:20:00,96.7,96.76,96.64,96.74,6814.0,92.7133,92.7708,92.6557,92.7516,6814.0
2024-03-01 13:25:00,96.73,96.73,96.65,96.67,7821.0,92.742,92.742,92.6653,92.6845,7821.0
2024-03-01 13:30:00,96.7,96.72,96.61,96.62,13629.0,92.7133,92.7324,92.627,92.6366,13629.0
2024-03-01 13:35:00,96.61,96.62,96.43,96.51,8443.0,92.627,92.6366,92.4544,92.5311,8443.0
2024-03-01 13:40:00,96.52,96.54,96.37,96.46,113201.0,92.5407,92.5599,92.3969,92.4832,113201.0
2024-03-01 13:45:00,96.45,96.53,96.41,96.43,56445.0,92.4736,92.5503,92.4352,92.4544,56445.0
2024-03-01 13:50:00,96.41,96.8,96.41,96.72,11387.0,92.4352,92.8092,92.4352,92.7324,11387.0
2024-03-01 13:55:00,96.77,96.79,96.65,96.68,9369.0,92.7804,92.7996,92.6653,92.6941,9369.0
2024-03-01 14:00:00,96.61,96.62,96.41,96.41,35322.0,92.627,92.6366,92.4352,92.4352,35322.0
2024-03-01 14:05:00,96.41,96.41,96.22,96.3,20658.0,92.4352,92.4352,92.2531,92.3298,20658.0
2024-03-01 14:10:00,96.31,96.45,96.2,96.31,15666.0,92.3394,92.4736,92.2339,92.3394,15666.0
2024-03-01 14:15:00,96.27,96.48,96.26,96.43,9976.0,92.301,92.5023,92.2914,92.4544,9976.0
2024-03-01 14:20:00,96.46,96.57,96.39,96.56,9782.0,92.4832,92.5886,92.4161,92.579,9782.0
2024-03-01 14:25:00,96.59,96.95,96.57,96.93,12992.0,92.6078,92.953,92.5886,92.9338,12992.0
2024-03-01 14:30:00,96.95,96.95,96.75,96.84,10556.0,92.953,92.953,92.7612,92.8475,10556.0
2024-03-01 14:35:00,96.83,96.84,96.7,96.84,6308.0,92.8379,92.8475,92.7133,92.8475,6308.0
2024-03-01 14:40:00,96.85,96.87,96.78,96.82,7387.0,92.8571,92.8763,92.79,92.8283,7387.0
2024-03-01 14:45:00,96.83,96.87,96.66,96.75,18157.0,92.8379,92.8763,92.6749,92.7612,18157.0
2024-03-01 14:50:00,96.75,96.78,96.64,96.75,16855.0,92.7612,92.79,92.6557,92.7612,16855.0
2024-03-01 14:55:00,96.75,96.85,96.69,96.81,37543.0,92.7612,92.8571,92.7037,92.8187,37543.0
2024-03-01 15:00:00,96.8,96.97,96.64,96.96,71715.0,92.8092,92.9721,92.6557,92.9626,71715.0
2024-03-01 15:05:00,96.97,97.18,96.97,97.11,41002.0,92.9721,93.1735,92.9721,93.1064,41002.0
2024-03-01 15:10:00,97.12,97.17,96.58,96.77,37370.0,93.116,93.1639,92.5982,92.7804,37370.0
2024-03-01 15:15:00,96.76,96.84,96.61,96.84,17022.0,92.7708,92.8475,92.627,92.8475,17022.0
2024-03-01 15:20:00,96.84,97.05,96.76,97.0,60838.0,92.8475,93.0488,92.7708,93.0009,60838.0
2024-03-01 15:25:00,97.0,97.37,96.99,97.25,34065.0,93.0009,93.3557,92.9913,93.2406,34065.0
2024-03-01 15:30:00,97.23,97.43,97.22,97.43,46430.0,93.2214,93.4132,93.2118,93.4132,46430.0
2024-03-01 15:35:00,97.43,97.46,97.15,97.2,33775.0,93.4132,93.4419,93.1447,93.1927,33775.0
2024-03-01 15:40:00,97.2,97.54,97.0,97.48,65084.0,93.1927,93.5186,93.0009,93.4611,65084.0
2024-03-01 15:45:00,97.48,97.51,97.09,97.16,103527.0,93.4611,93.4899,93.0872,93.1543,103527.0
2024-03-01 15:50:00,97.14,97.26,96.97,97.12,108321.0,93.1351,93.2502,92.9721,93.116,108321.0
2024-03-01 15:55:00,97.12,97.25,96.99,97.16,166756.0,93.116,93.2406,92.9913,93.1543,166756.0
2024-03-04 09:30:00,97.53,97.55,96.93,97.05,52424.0,93.5091,93.5282,92.9338,93.0488,52424.0
2024-03-04 09:35:00,97.12,97.28,96.83,96.96,22429.0,93.116,93.2694,92.8379,92.9626,22429.0
2024-03-04 09:40:00,96.96,98.01,96.76,97.59,37947.0,92.9626,93.9693,92.7708,93.5666,37947.0
2024-03-04 09:45:00,97.63,98.1,97.59,97.98,20119.0,93.6049,94.0556,93.5666,93.9405,20119.0
2024-03-04 09:50:00,97.91,98.36,97.88,98.27,34434.0,93.8734,94.3048,93.8446,94.2185,34434.0
2024-03-04 09:55:00,98.27,98.69,98.12,98.29,79523.0,94.2185,94.6212,94.0747,94.2377,79523.0
2024-03-04 10:00:00,98.24,98.24,97.8,98.02,11530.0,94.1898,94.1898,93.7679,93.9789,11530.0
2024-03-04 10:05:00,98.09,98.36,98.03,98.27,21105.0,94.046,94.3048,93.9884,94.2185,21105.0
2024-03-04 10:10:00,98.24,98.36,98.05,98.33,22363.0,94.1898,94.3048,94.0076,94.2761,22363.0
2024-03-04 10:15:00,98.36,98.78,98.34,98.66,51783.0,94.3048,94.7075,94.2857,94.5925,51783.0
2024-03-04 10:20:00,98.64,98.95,98.61,98.87,24000.0,94.5733,94.8705,94.5445,94.7938,24000.0
2024-03-04 10:25:00,98.9,99.18,98.79,98.89,36441.0,94.8226,95.091,94.7171,94.813,36441.0
2024-03-04 10:30:00,98.84,98.97,98.6,98.73,70917.0,94.765,94.8897,94.5349,94.6596,70917.0
2024-03-04 10:35:00,98.73,99.01,98.72,98.87,19392.0,94.6596,94.928,94.65,94.7938,19392.0
2024-03-04 10:40:00,98.88,98.98,98.75,98.8,10046.0,94.8034,94.8993,94.6788,94.7267,10046.0
2024-03-04 10:45:00,98.8,98.96,98.69,98.85,22979.0,94.7267,94.8801,94.6212,94.7746,22979.0
2024-03-04 10:50:00,98.87,98.99,98.8,98.91,20220.0,94.7938,94.9089,94.7267,94.8322,20220.0
2024-03-04 10:55:00,98.91,99.08,98.91,99.03,40009.0,94.8322,94.9952,94.8322,94.9472,40009.0
2024-03-04 11:00:00,99.08,99.24,98.99,99.02,22740.0,94.9952,95.1486,94.9089,94.9376,22740.0
2024-03-04 11:05:00,99.06,99.18,99.01,99.08,19929.0,94.976,95.091,94.928,94.9952,19929.0
2024-03-04 11:10:00,99.09,99.22,99.06,99.2,11475.0,95.0047,95.1294,94.976,95.1102,11475.0
2024-03-04 11:15:00,99.2,99.24,98.95,99.2,14971.0,95.1102,95.1486,94.8705,95.1102,14971.0
2024-03-04 11:20:00,99.18,99.2,98.95,99.14,18146.0,95.091,95.1102,94.8705,95.0527,18146.0
2024-03-04 11:25:00,99.14,99.26,99.06,99.26,30592.0,95.0527,95.1677,94.976,95.1677,30592.0
2024-03-04 11:30:00,99.28,99.35,99.12,99.16,21307.0,95.1869,95.254,95.0335,95.0719,21307.0
2024-03-04 11:35:00,99.18,99.33,99.14,99.3,14573.0,95.091,95.2348,95.0527,95.2061,14573.0
2024-03-04 11:40:00,99.3,99.37,99.17,99.35,16130.0,95.2061,95.2732,95.0814,95.254,16130.0
2024-03-04 11:45:00,99.36,99.49,99.36,99.4,16483.0,95.2636,95.3882,95.2636,95.302,16483.0
2024-03-04 11:50:00,99.39,99.49,99.33,99.44,13137.0,95.2924,95.3882,95.2348,95.3403,13137.0
2024-03-04 11:55:00,99.42,99.51,99.39,99.42,14176.0,95.3211,95.4074,95.2924,95.3211,14176.0
2024-03-04 12:00:00,99.4,99.42,99.3,99.32,10955.0,95.302,95.3211,95.2061,95.2253,10955.0
2024-03-04 12:05:00,99.32,99.37,99.17,99.33,18305.0,95.2253,95.2732,95.0814,95.2348,18305.0
2024-03-04 12:10:00,99.32,99.59,99.32,99.56,18076.0,95.2253,95.4841,95.2253,95.4554,18076.0
2024-03-04 12:15:00,99.59,99.78,99.56,99.57,17924.0,95.4841,95.6663,95.4554,95.4649,17924.0
2024-03-04 12:20:00,99.6,99.93,99.58,99.83,22491.0,95.4937,95.8101,95.4745,95.7142,22491.0
2024-03-04 12:25:00,99.8,99.88,99.77,99.88,5926.0,95.6855,95.7622,95.6567,95.7622,5926.0
2024-03-04 12:30:00,99.87,99.9,99.75,99.81,28524.0,95.7526,95.7813,95.6375,95.6951,28524.0
2024-03-04 12:35:00,99.81,99.81,99.44,99.46,27378.0,95.6951,95.6951,95.3403,95.3595,27378.0
2024-03-04 12:40:00,99.45,99.6,99.45,99.55,25928.0,95.3499,95.4937,95.3499,95.4458,25928.0
2024-03-04 12:45:00,99.56,99.66,99.51,99.58,22557.0,95.4554,95.5512,95.4074,95.4745,22557.0
2024-03-04 12:50:00,99.56,99.59,99.47,99.48,9189.0,95.4554,95.4841,95.3691,95.3787,9189.0
2024-03-04 12:55:00,99.48,99.49,99.39,99.41,13476.0,95.3787,95.3882,95.2924,95.3115,13476.0
2024-03-04 13:00:00,99.4,99.46,99.37,99.4,11207.0,95.302,95.3595,95.2732,95.302,11207.0
2024-03-04 13:05:00,99.4,99.41,99.31,99.41,6148.0,95.302,95.3115,95.2157,95.3115,6148.0
2024-03-04 13:10:00,99.39,99.52,99.39,99.46,6694.0,95.2924,95.417,95.2924,95.3595,6694.0
2024-03-04 13:15:00,99.44,99.47,99.37,99.42,6523.0,95.3403,95.3691,95.2732,95.3211,6523.0
2024-03-04 13:20:00,99.4,99.43,99.31,99.32,8979.0,95.302,95.3307,95.2157,95.2253,8979.0
2024-03-04 13:25:00,99.3,99.57,99.28,99.45,10869.0,95.2061,95.4649,95.1869,95.3499,10869.0
2024-03-04 13:30:00,99.45,99.56,99.4,99.56,11215.0,95.3499,95.4554,95.302,95.4554,11215.0
2024-03-04 13:35:00,99.55,99.59,99.34,99.35,6895.0,95.4458,95.4841,95.2444,95.254,6895.0
2024-03-04 13:40:00,99.34,99.69,99.34,99.66,13685.0,95.2444,95.58,95.2444,95.5512,13685.0
2024-03-04 13:45:00,99.68,99.81,99.68,99.76,12566.0,95.5704,95.6951,95.5704,95.6471,12566.0
2024-03-04 13:50:00,99.78,99.89,99.75,99.83,16512.0,95.6663,95.7718,95.6375,95.7142,16512.0
2024-03-04 13:55:00,99.83,99.91,99.67,99.72,20287.0,95.7142,95.7909,95.5608,95.6088,20287.0
2024-03-04 14:00:00,99.76,99.76,99.59,99.63,18384.0,95.6471,95.6471,95.4841,95.5225,18384.0
2024-03-04 14:05:00,99.6,99.71,99.48,99.64,10245.0,95.4937,95.5992,95.3787,95.5321,10245.0
2024-03-04 14:10:00,99.62,99.63,99.49,99.52,11378.0,95.5129,95.5225,95.3882,95.417,11378.0
2024-03-04 14:15:00,99.49,99.5,99.38,99.5,9870.0,95.3882,95.3978,95.2828,95.3978,9870.0
2024-03-04 14:20:00,99.5,99.56,99.43,99.5,2799.0,95.3978,95.4554,95.3307,95.3978,2799.0
2024-03-04 14:25:00,99.5,99.52,99.44,99.5,12989.0,95.3978,95.417,95.3403,95.3978,12989.0
2024-03-04 14:30:00,99.48,99.53,99.47,99.53,6826.0,95.3787,95.4266,95.3691,95.4266,6826.0
2024-03-04 14:35:00,99.52,99.65,99.36,99.55,12119.0,95.417,95.5417,95.2636,95.4458,12119.0
2024-03-04 14:40:00,99.57,99.76,99.55,99.75,18422.0,95.4649,95.6471,95.4458,95.6375,18422.0
2024-03-04 14:45:00,99.73,99.86,99.59,99.59,17889.0,95.6184,95.743,95.4841,95.4841,17889.0
2024-03-04 14:50:00,99.59,99.69,99.58,99.66,5838.0,95.4841,95.58,95.4745,95.5512,5838.0
2024-03-04 14:55:00,99.66,99.69,99.59,99.67,6648.0,95.5512,95.58,95.4841,95.5608,6648.0
2024-03-04 15:00:00,99.69,99.73,99.58,99.64,9661.0,95.58,95.6184,95.4745,95.5321,9661.0
2024-03-04 15:05:00,99.64,99.92,99.64,99.92,41209.0,95.5321,95.8005,95.5321,95.8005,41209.0
2024-03-04 15:10:00,99.92,99.92,99.74,99.79,6337.0,95.8005,95.8005,95.6279,95.6759,6337.0
2024-03-04 15:15:00,99.77,99.77,99.6,99.62,14117.0,95.6567,95.6567,95.4937,95.5129,14117.0
2024-03-04 15:20:00,99.62,99.73,99.6,99.7,10655.0,95.5129,95.6184,95.4937,95.5896,10655.0
2024-03-04 15:25:00,99.7,99.7,99.46,99.48,20761.0,95.5896,95.5896,95.3595,95.3787,20761.0
2024-03-04 15:30:00,99.47,99.65,99.46,99.62,18454.0,95.3691,95.5417,95.3595,95.5129,18454.0
2024-03-04 15:35:00,99.59,99.62,99.17,99.19,141481.0,95.4841,95.5129,95.0814,95.1006,141481.0
2024-03-04 15:40:00,99.14,99.16,98.72,98.77,39283.0,95.0527,95.0719,94.65,94.6979,39283.0
2024-03-04 15:45:00,98.76,98.83,98.34,98.38,42614.0,94.6883,94.7555,94.2857,94.324,42614.0
2024-03-04 15:50:00,98.37,98.52,98.37,98.44,67819.0,94.3144,94.4582,94.3144,94.3815,67819.0
2024-03-04 15:55:00,98.39,98.45,98.26,98.39,100319.0,94.3336,94.3911,94.209,94.3336,100319.0
2024-03-05 09:30:00,97.39,98.02,97.05,97.57,57770.0,93.3748,93.9789,93.0488,93.5474,57770.0
2024-03-05 09:35:00,97.57,98.23,97.52,98.23,7579.0,93.5474,94.1802,93.4995,94.1802,7579.0
2024-03-05 09:40:00,98.15,98.15,97.76,98.05,9725.0,94.1035,94.1035,93.7296,94.0076,9725.0
2024-03-05 09:45:00,98.01,98.13,97.76,97.8,9767.0,93.9693,94.0843,93.7296,93.7679,9767.0
2024-03-05 09:50:00,97.81,97.85,97.56,97.63,7998.0,93.7775,93.8159,93.5378,93.6049,7998.0
2024-03-05 09:55:00,97.59,98.27,97.57,98.27,15428.0,93.5666,94.2185,93.5474,94.2185,15428.0
2024-03-05 10:00:00,98.33,98.8,98.27,98.71,19693.0,94.2761,94.7267,94.2185,94.6404,19693.0
2024-03-05 10:05:00,98.76,98.78,98.2,98.28,9427.0,94.6883,94.7075,94.1514,94.2281,9427.0
2024-03-05 10:10:00,98.23,98.64,98.21,98.56,8426.0,94.1802,94.5733,94.161,94.4966,8426.0
2024-03-05 10:15:00,98.56,98.67,98.05,98.15,11955.0,94.4966,94.6021,94.0076,94.1035,11955.0
2024-03-05 10:20:00,98.11,98.2,97.94,97.95,11761.0,94.0651,94.1514,93.9022,93.9117,11761.0
2024-03-05 10:25:00,97.93,97.96,97.79,97.88,13227.0,93.8926,93.9213,93.7583,93.8446,13227.0
2024-03-05 10:30:00,97.84,97.84,97.63,97.68,31519.0,93.8063,93.8063,93.6049,93.6529,31519.0
2024-03-05 10:35:00,97.68,97.93,97.68,97.77,12242.0,93.6529,93.8926,93.6529,93.7392,12242.0
2024-03-05 10:40:00,97.74,97.78,97.32,97.32,12832.0,93.7104,93.7487,93.3077,93.3077,12832.0
2024-03-05 10:45:00,97.32,97.7,97.23,97.56,17461.0,93.3077,93.672,93.2214,93.5378,17461.0
2024-03-05 10:50:00,97.59,97.96,97.52,97.89,10900.0,93.5666,93.9213,93.4995,93.8542,10900.0
2024-03-05 10:55:00,97.94,98.07,97.91,98.04,10565.0,93.9022,94.0268,93.8734,93.998,10565.0
2024-03-05 11:00:00,98.03,98.14,97.88,97.88,9896.0,93.9884,94.0939,93.8446,93.8446,9896.0
2024-03-05 11:05:00,97.86,98.04,97.81,98.04,9493.0,93.8254,93.998,93.7775,93.998,9493.0
2024-03-05 11:10:00,98.05,98.06,97.89,98.04,5063.0,94.0076,94.0172,93.8542,93.998,5063.0
2024-03-05 11:15:00,98.06,98.09,97.99,98.03,4687.0,94.0172,94.046,93.9501,93.9884,4687.0
2024-03-05 11:20:00,98.01,98.02,97.89,97.97,9850.0,93.9693,93.9789,93.8542,93.9309,9850.0
2024-03-05 11:25:00,97.99,98.1,97.88,98.1,6642.0,93.9501,94.0556,93.8446,94.0556,6642.0
2024-03-05 11:30:00,98.09,98.19,98.06,98.06,4658.0,94.046,94.1418,94.0172,94.0172,4658.0
2024-03-05 11:35:00,98.06,98.1,97.92,97.92,7715.0,94.0172,94.0556,93.883,93.883,7715.0
2024-03-05 11:40:00,97.9,97.93,97.6,97.74,8032.0,93.8638,93.8926,93.5762,93.7104,8032.0
2024-03-05 11:45:00,97.71,97.92,97.71,97.87,6996.0,93.6816,93.883,93.6816,93.835,6996.0
2024-03-05 11:50:00,97.84,97.88,97.76,97.77,4284.0,93.8063,93.8446,93.7296,93.7392,4284.0
2024-03-05 11:55:00,97.73,97.88,97.65,97.8,6654.0,93.7008,93.8446,93.6241,93.7679,6654.0
2024-03-05 12:00:00,97.77,97.96,97.75,97.87,5417.0,93.7392,93.9213,93.72,93.835,5417.0
2024-03-05 12:05:00,97.89,97.98,97.84,97.98,8674.0,93.8542,93.9405,93.8063,93.9405,8674.0
2024-03-05 12:10:00,97.98,98.05,97.8,97.82,12523.0,93.9405,94.0076,93.7679,93.7871,12523.0
2024-03-05 12:15:00,97.86,97.87,97.32,97.42,11604.0,93.8254,93.835,93.3077,93.4036,11604.0
2024-03-05 12:20:00,97.42,97.62,97.41,97.62,12208.0,93.4036,93.5953,93.394,93.5953,12208.0
2024-03-05 12:25:00,97.59,97.65,97.55,97.65,5889.0,93.5666,93.6241,93.5282,93.6241,5889.0
2024-03-05 12:30:00,97.65,97.69,97.46,97.48,8712.0,93.6241,93.6625,93.4419,93.4611,8712.0
2024-03-05 12:35:00,97.44,97.61,97.43,97.57,8460.0,93.4228,93.5858,93.4132,93.5474,8460.0
2024-03-05 12:40:00,97.54,97.64,97.35,97.64,14991.0,93.5186,93.6145,93.3365,93.6145,14991.0
2024-03-05 12:45:00,97.67,97.68,97.59,97.59,4207.0,93.6433,93.6529,93.5666,93.5666,4207.0
2024-03-05 12:50:00,97.61,97.87,97.6,97.83,4662.0,93.5858,93.835,93.5762,93.7967,4662.0
2024-03-05 12:55:00,97.8,97.95,97.8,97.8,7455.0,93.7679,93.9117,93.7679,93.7679,7455.0
2024-03-05 13:00:00,97.77,97.77,97.66,97.7,3921.0,93.7392,93.7392,93.6337,93.672,3921.0
2024-03-05 13:05:00,97.68,97.68,97.62,97.67,2950.0,93.6529,93.6529,93.5953,93.6433,2950.0
2024-03-05 13:10:00,97.67,97.67,97.52,97.52,4544.0,93.6433,93.6433,93.4995,93.4995,4544.0
2024-03-05 13:15:00,97.47,97.52,97.46,97.47,2025.0,93.4515,93.4995,93.4419,93.4515,2025.0
2024-03-05 13:20:00,97.47,97.5,97.39,97.46,6213.0,93.4515,93.4803,93.3748,93.4419,6213.0
2024-03-05 13:25:00,97.44,97.65,97.43,97.51,8459.0,93.4228,93.6241,93.4132,93.4899,8459.0
2024-03-05 13:30:00,97.49,97.63,97.38,97.57,16754.0,93.4707,93.6049,93.3652,93.5474,16754.0
2024-03-05 13:35:00,97.61,97.62,97.46,97.46,6102.0,93.5858,93.5953,93.4419,93.4419,6102.0
2024-03-05 13:40:00,97.43,97.52,97.35,97.36,5304.0,93.4132,93.4995,93.3365,93.3461,5304.0
2024-03-05 13:45:00,97.37,97.42,97.32,97.34,5250.0,93.3557,93.4036,93.3077,93.3269,5250.0
2024-03-05 13:50:00,97.34,97.49,97.32,97.41,6751.0,93.3269,93.4707,93.3077,93.394,6751.0
2024-03-05 13:55:00,97.41,97.47,97.37,97.38,4311.0,93.394,93.4515,93.3557,93.3652,4311.0
2024-03-05 14:00:00,97.41,97.82,97.32,97.56,29596.0,93.394,93.7871,93.3077,93.5378,29596.0
2024-03-05 14:05:00,97.56,97.86,97.49,97.52,9666.0,93.5378,93.8254,93.4707,93.4995,9666.0
2024-03-05 14:10:00,97.55,97.91,97.55,97.87,9488.0,93.5282,93.8734,93.5282,93.835,9488.0
2024-03-05 14:15:00,97.83,97.99,97.77,97.78,8868.0,93.7967,93.9501,93.7392,93.7487,8868.0
2024-03-05 14:20:00,97.76,97.9,97.66,97.84,8014.0,93.7296,93.8638,93.6337,93.8063,8014.0
2024-03-05 14:25:00,97.84,98.1,97.84,98.03,9130.0,93.8063,94.0556,93.8063,93.9884,9130.0
2024-03-05 14:30:00,97.99,98.05,97.87,97.87,7150.0,93.9501,94.0076,93.835,93.835,7150.0
2024-03-05 14:35:00,97.9,97.95,97.8,97.84,8066.0,93.8638,93.9117,93.7679,93.8063,8066.0
2024-03-05 14:40:00,97.82,97.85,97.75,97.78,5634.0,93.7871,93.8159,93.72,93.7487,5634.0
2024-03-05 14:45:00,97.73,97.75,97.58,97.61,6351.0,93.7008,93.72,93.557,93.5858,6351.0
2024-03-05 14:50:00,97.63,97.7,97.56,97.64,9654.0,93.6049,93.672,93.5378,93.6145,9654.0
2024-03-05 14:55:00,97.65,97.69,97.52,97.57,6599.0,93.6241,93.6625,93.4995,93.5474,6599.0
2024-03-05 15:00:00,97.6,97.82,97.56,97.78,6781.0,93.5762,93.7871,93.5378,93.7487,6781.0
2024-03-05 15:05:00,97.81,97.91,97.69,97.88,22430.0,93.7775,93.8734,93.6625,93.8446,22430.0
2024-03-05 15:10:00,97.86,97.88,97.66,97.66,11963.0,93.8254,93.8446,93.6337,93.6337,11963.0
2024-03-05 15:15:00,97.66,97.9,97.66,97.88,8786.0,93.6337,93.8638,93.6337,93.8446,8786.0
2024-03-05 15:20:00,97.86,97.89,97.68,97.76,19018.0,93.8254,93.8542,93.6529,93.7296,19018.0
2024-03-05 15:25:00,97.77,97.87,97.75,97.81,10731.0,93.7392,93.835,93.72,93.7775,10731.0
2024-03-05 15:30:00,97.8,97.85,97.72,97.79,15084.0,93.7679,93.8159,93.6912,93.7583,15084.0
2024-03-05 15:35:00,97.81,97.81,97.65,97.71,13697.0,93.7775,93.7775,93.6241,93.6816,13697.0
2024-03-05 15:40:00,97.69,98.02,97.68,98.02,16095.0,93.6625,93.9789,93.6529,93.9789,16095.0
2024-03-05 15:45:00,98.01,98.22,97.98,98.21,25545.0,93.9693,94.1706,93.9405,94.161,25545.0
2024-03-05 15:50:00,98.23,98.53,98.22,98.5,83178.0,94.1802,94.4678,94.1706,94.4391,83178.0
2024-03-05 15:55:00,98.49,98.68,98.44,98.64,96867.0,94.4295,94.6116,94.3815,94.5733,96867.0
2024-03-06 09:30:00,99.99,100.3,99.6,99.97,80781.0,95.8676,96.1649,95.4937,95.8485,80781.0
2024-03-06 09:35:00,100.0,100.06,99.8,99.97,20031.0,95.8772,95.9347,95.6855,95.8485,20031.0
2024-03-06 09:40:00,100.02,100.1,99.88,100.06,11074.0,95.8964,95.9731,95.7622,95.9347,11074.0
2024-03-06 09:45:00,99.95,100.5,99.95,100.5,12653.0,95.8293,96.3566,95.8293,96.3566,12653.0
2024-03-06 09:50:00,100.52,100.57,100.17,100.24,12441.0,96.3758,96.4237,96.0402,96.1073,12441.0
2024-03-06 09:55:00,100.24,100.34,99.99,100.17,11191.0,96.1073,96.2032,95.8676,96.0402,11191.0
2024-03-06 10:00:00,100.1,100.27,99.72,99.73,21240.0,95.9731,96.1361,95.6088,95.6184,21240.0
2024-03-06 10:05:00,99.72,99.84,99.5,99.84,24951.0,95.6088,95.7238,95.3978,95.7238,24951.0
2024-03-06 10:10:00,99.89,100.13,99.87,100.08,9367.0,95.7718,96.0019,95.7526,95.9539,9367.0
2024-03-06 10:15:00,100.05,100.38,100.04,100.23,12212.0,95.9252,96.2416,95.9156,96.0977,12212.0
2024-03-06 10:20:00,100.23,100.46,100.19,100.39,22507.0,96.0977,96.3183,96.0594,96.2511,22507.0
2024-03-06 10:25:00,100.4,100.52,100.33,100.5,12267.0,96.2607,96.3758,96.1936,96.3566,12267.0
2024-03-06 10:30:00,100.53,100.53,100.14,100.14,17904.0,96.3854,96.3854,96.0114,96.0114,17904.0
2024-03-06 10:35:00,100.18,100.66,100.16,100.64,19941.0,96.0498,96.51,96.0306,96.4908,19941.0
2024-03-06 10:40:00,100.57,100.75,100.45,100.75,14350.0,96.4237,96.5963,96.3087,96.5963,14350.0
2024-03-06 10:45:00,100.74,100.8,100.42,100.43,65898.0,96.5867,96.6442,96.2799,96.2895,65898.0
2024-03-06 10:50:00,100.46,100.63,100.44,100.54,20994.0,96.3183,96.4812,96.2991,96.395,20994.0
2024-03-06 10:55:00,100.53,100.67,100.44,100.67,19800.0,96.3854,96.5196,96.2991,96.5196,19800.0
2024-03-06 11:00:00,100.66,100.89,100.66,100.73,21519.0,96.51,96.7305,96.51,96.5771,21519.0
2024-03-06 11:05:00,100.73,100.8,100.66,100.7,7012.0,96.5771,96.6442,96.51,96.5484,7012.0
2024-03-06 11:10:00,100.7,100.86,100.66,100.7,12289.0,96.5484,96.7018,96.51,96.5484,12289.0
2024-03-06 11:15:00,100.67,100.79,100.54,100.66,17129.0,96.5196,96.6347,96.395,96.51,17129.0
2024-03-06 11:20:00,100.69,100.81,100.64,100.8,5423.0,96.5388,96.6538,96.4908,96.6442,5423.0
2024-03-06 11:25:00,100.77,101.02,100.66,100.99,23309.0,96.6155,96.8552,96.51,96.8264,23309.0
2024-03-06 11:30:00,100.99,100.99,100.76,100.82,7321.0,96.8264,96.8264,96.6059,96.6634,7321.0
2024-03-06 11:35:00,100.82,100.97,100.82,100.91,7499.0,96.6634,96.8072,96.6634,96.7497,7499.0
2024-03-06 11:40:00,100.87,101.25,100.87,101.22,5957.0,96.7114,97.0757,96.7114,97.0469,5957.0
2024-03-06 11:45:00,101.22,101.26,97.15,98.2,311511.0,97.0469,97.0853,93.1447,94.1514,311511.0
2024-03-06 11:50:00,98.27,99.78,98.26,98.38,192278.0,94.2185,95.6663,94.209,94.324,192278.0
2024-03-06 11:55:00,98.38,98.38,96.23,96.55,195726.0,94.324,94.324,92.2626,92.5695,195726.0
2024-03-06 12:00:00,96.69,97.18,96.22,96.48,70100.0,92.7037,93.1735,92.2531,92.5023,70100.0
2024-03-06 12:05:00,96.5,97.14,96.35,96.78,23313.0,92.5215,93.1351,92.3777,92.79,23313.0
2024-03-06 12:10:00,96.86,98.11,96.82,97.81,54612.0,92.8667,94.0651,92.8283,93.7775,54612.0
2024-03-06 12:15:00,97.81,97.84,96.87,97.03,26193.0,93.7775,93.8063,92.8763,93.0297,26193.0
2024-03-06 12:20:00,97.04,97.5,96.82,97.5,20837.0,93.0393,93.4803,92.8283,93.4803,20837.0
2024-03-06 12:25:00,97.39,97.93,97.22,97.69,23492.0,93.3748,93.8926,93.2118,93.6625,23492.0
2024-03-06 12:30:00,97.76,97.8,97.52,97.66,18212.0,93.7296,93.7679,93.4995,93.6337,18212.0
2024-03-06 12:35:00,97.67,97.68,96.69,96.8,76556.0,93.6433,93.6529,92.7037,92.8092,76556.0
2024-03-06 12:40:00,96.78,96.84,96.47,96.5,24318.0,92.79,92.8475,92.4928,92.5215,24318.0
2024-03-06 12:45:00,96.55,96.63,96.39,96.56,19393.0,92.5695,92.6462,92.4161,92.579,19393.0
2024-03-06 12:50:00,96.54,96.61,96.34,96.34,22498.0,92.5599,92.627,92.3681,92.3681,22498.0
2024-03-06 12:55:00,96.37,96.43,96.28,96.3,26009.0,92.3969,92.4544,92.3106,92.3298,26009.0
2024-03-06 13:00:00,96.26,96.26,95.71,96.02,37140.0,92.2914,92.2914,91.7641,92.0613,37140.0
2024-03-06 13:05:00,95.99,96.15,95.88,96.08,32571.0,92.0325,92.1859,91.9271,92.1188,32571.0
2024-03-06 13:10:00,96.03,96.51,95.94,96.49,42850.0,92.0709,92.5311,91.9846,92.5119,42850.0
2024-03-06 13:15:00,96.41,96.41,95.98,96.14,12632.0,92.4352,92.4352,92.023,92.1764,12632.0
2024-03-06 13:20:00,96.14,96.42,96.08,96.11,8562.0,92.1764,92.4448,92.1188,92.1476,8562.0
2024-03-06 13:25:00,96.11,96.14,95.82,96.07,27175.0,92.1476,92.1764,91.8696,92.1092,27175.0
2024-03-06 13:30:00,96.14,96.21,95.35,95.36,35618.0,92.1764,92.2435,91.4189,91.4285,35618.0
2024-03-06 13:35:00,95.35,95.68,95.32,95.62,19334.0,91.4189,91.7353,91.3902,91.6778,19334.0
2024-03-06 13:40:00,95.55,95.66,95.35,95.42,38168.0,91.6107,91.7161,91.4189,91.486,38168.0
2024-03-06 13:45:00,95.52,95.53,94.69,94.71,27064.0,91.5819,91.5915,90.7861,90.8053,27064.0
2024-03-06 13:50:00,94.68,94.89,94.6,94.69,30331.0,90.7766,90.9779,90.6999,90.7861,30331.0
2024-03-06 13:55:00,94.72,94.74,94.52,94.67,29540.0,90.8149,90.8341,90.6231,90.767,29540.0
2024-03-06 14:00:00,94.63,95.03,94.57,94.8,26582.0,90.7286,91.1121,90.6711,90.8916,26582.0
2024-03-06 14:05:00,94.79,94.99,94.79,94.85,13355.0,90.882,91.0738,90.882,90.9395,13355.0
2024-03-06 14:10:00,94.82,94.99,94.61,94.67,20380.0,90.9108,91.0738,90.7094,90.767,20380.0
2024-03-06 14:15:00,94.59,94.75,94.38,94.53,12905.0,90.6903,90.8437,90.4889,90.6327,12905.0
2024-03-06 14:20:00,94.55,94.66,94.28,94.29,18695.0,90.6519,90.7574,90.393,90.4026,18695.0
2024-03-06 14:25:00,94.23,94.35,94.14,94.22,11671.0,90.3451,90.4602,90.2588,90.3355,11671.0
2024-03-06 14:30:00,94.24,94.3,93.76,93.88,20490.0,90.3547,90.4122,89.8945,90.0095,20490.0
2024-03-06 14:35:00,93.84,94.22,93.8,94.11,29969.0,89.9712,90.3355,89.9328,90.2301,29969.0
2024-03-06 14:40:00,94.11,94.16,93.97,94.06,20225.0,90.2301,90.278,90.0958,90.1821,20225.0
2024-03-06 14:45:00,94.05,94.08,93.63,93.63,24752.0,90.1725,90.2013,89.7698,89.7698,24752.0
2024-03-06 14:50:00,93.67,93.84,93.54,93.69,22718.0,89.8082,89.9712,89.6836,89.8274,22718.0
2024-03-06 14:55:00,93.63,93.67,93.15,93.26,100760.0,89.7698,89.8082,89.3096,89.4151,100760.0
2024-03-06 15:00:00,93.26,93.41,93.14,93.34,34956.0,89.4151,89.5589,89.3,89.4918,34956.0
2024-03-06 15:05:00,93.33,93.47,92.97,93.11,47600.0,89.4822,89.6164,89.1371,89.2713,47600.0
2024-03-06 15:10:00,93.12,93.53,93.11,93.23,72001.0,89.2809,89.674,89.2713,89.3863,72001.0
2024-03-06 15:15:00,93.26,94.19,93.26,94.06,41799.0,89.4151,90.3068,89.4151,90.1821,41799.0
2024-03-06 15:20:00,94.05,94.07,93.7,93.8,25418.0,90.1725,90.1917,89.837,89.9328,25418.0
2024-03-06 15:25:00,93.75,93.89,93.52,93.64,31513.0,89.8849,90.0191,89.6644,89.7794,31513.0
2024-03-06 15:30:00,93.65,93.79,93.6,93.6,29579.0,89.789,89.9232,89.7411,89.7411,29579.0
2024-03-06 15:35:00,93.61,93.61,93.41,93.47,35163.0,89.7507,89.7507,89.5589,89.6164,35163.0
2024-03-06 15:40:00,93.49,93.71,93.44,93.62,39745.0,89.6356,89.8465,89.5877,89.7603,39745.0
2024-03-06 15:45:00,93.6,93.99,93.56,93.75,63270.0,89.7411,90.115,89.7027,89.8849,63270.0
2024-03-06 15:50:00,93.72,94.25,93.56,94.22,117830.0,89.8561,90.3643,89.7027,90.3355,117830.0
2024-03-06 15:55:00,94.22,94.38,94.1,94.11,189617.0,90.3355,90.4889,90.2205,90.2301,189617.0
2024-03-07 09:30:00,94.63,94.98,93.57,93.71,47035.0,90.7286,91.0642,89.7123,89.8465,47035.0
2024-03-07 09:35:00,93.73,93.83,92.61,92.75,49654.0,89.8657,89.9616,88.7919,88.9261,49654.0
2024-03-07 09:40:00,92.82,93.38,92.58,92.71,26471.0,88.9932,89.5301,88.7631,88.8878,26471.0
2024-03-07 09:45:00,92.76,93.09,92.31,93.03,24963.0,88.9357,89.2521,88.5043,89.1946,24963.0
2024-03-07 09:50:00,93.14,93.14,92.68,92.97,20645.0,89.3,89.3,88.859,89.1371,20645.0
2024-03-07 09:55:00,92.96,93.09,92.72,92.84,20533.0,89.1275,89.2521,88.8974,89.0124,20533.0
2024-03-07 10:00:00,92.92,92.93,92.12,92.39,55657.0,89.0891,89.0987,88.3221,88.581,55657.0
2024-03-07 10:05:00,92.38,92.53,92.15,92.28,28679.0,88.5714,88.7152,88.3509,88.4755,28679.0
2024-03-07 10:10:00,92.31,92.5,92.06,92.13,90925.0,88.5043,88.6864,88.2646,88.3317,90925.0
2024-03-07 10:15:00,92.13,92.54,92.01,92.09,77053.0,88.3317,88.7248,88.2166,88.2933,77053.0
2024-03-07 10:20:00,92.16,92.53,92.04,92.15,41510.0,88.3604,88.7152,88.2454,88.3509,41510.0
2024-03-07 10:25:00,92.18,92.45,92.05,92.24,20178.0,88.3796,88.6385,88.255,88.4371,20178.0
2024-03-07 10:30:00,92.28,92.34,92.12,92.28,32706.0,88.4755,88.533,88.3221,88.4755,32706.0
2024-03-07 10:35:00,92.21,92.48,92.1,92.46,22870.0,88.4084,88.6673,88.3029,88.6481,22870.0
2024-03-07 10:40:00,92.41,92.46,92.09,92.16,20912.0,88.6001,88.6481,88.2933,88.3604,20912.0
2024-03-07 10:45:00,92.13,92.3,92.01,92.04,30195.0,88.3317,88.4947,88.2166,88.2454,30195.0
2024-03-07 10:50:00,92.01,92.13,91.68,91.75,40606.0,88.2166,88.3317,87.9002,87.9674,40606.0
2024-03-07 10:55:00,91.71,91.9,91.65,91.81,18079.0,87.929,88.1112,87.8715,88.0249,18079.0
2024-03-07 11:00:00,91.89,92.02,91.74,91.98,24718.0,88.1016,88.2262,87.9578,88.1879,24718.0
2024-03-07 11:05:00,91.98,92.03,91.86,91.87,18426.0,88.1879,88.2358,88.0728,88.0824,18426.0
2024-03-07 11:10:00,91.86,91.9,91.68,91.69,17326.0,88.0728,88.1112,87.9002,87.9098,17326.0
2024-03-07 11:15:00,91.71,91.85,91.65,91.8,19566.0,87.929,88.0632,87.8715,88.0153,19566.0
2024-03-07 11:20:00,91.8,91.91,91.4,91.41,36193.0,88.0153,88.1208,87.6318,87.6414,36193.0
2024-03-07 11:25:00,91.41,91.6,91.34,91.56,58848.0,87.6414,87.8235,87.5743,87.7852,58848.0
2024-03-07 11:30:00,91.52,91.87,91.52,91.86,28602.0,87.7468,88.0824,87.7468,88.0728,28602.0
2024-03-07 11:35:00,91.85,91.85,91.59,91.72,12870.0,88.0632,88.0632,87.8139,87.9386,12870.0
2024-03-07 11:40:00,91.72,91.78,91.57,91.6,12601.0,87.9386,87.9961,87.7948,87.8235,12601.0
2024-03-07 11:45:00,91.6,91.72,91.5,91.56,21908.0,87.8235,87.9386,87.7277,87.7852,21908.0
2024-03-07 11:50:00,91.56,92.05,91.49,91.9,82053.0,87.7852,88.255,87.7181,88.1112,82053.0
2024-03-07 11:55:00,91.9,92.0,91.71,91.85,25145.0,88.1112,88.207,87.929,88.0632,25145.0
2024-03-07 12:00:00,91.85,91.85,91.61,91.64,17096.0,88.0632,88.0632,87.8331,87.8619,17096.0
2024-03-07 12:05:00,91.61,91.87,91.61,91.87,20976.0,87.8331,88.0824,87.8331,88.0824,20976.0
2024-03-07 12:10:00,91.84,92.08,91.67,91.96,73970.0,88.0536,88.2837,87.8906,88.1687,73970.0
2024-03-07 12:15:00,91.96,92.38,91.91,92.34,18498.0,88.1687,88.5714,88.1208,88.533,18498.0
2024-03-07 12:20:00,92.36,92.42,92.2,92.21,31458.0,88.5522,88.6097,88.3988,88.4084,31458.0
2024-03-07 12:25:00,92.18,92.44,92.1,92.33,15562.0,88.3796,88.6289,88.3029,88.5234,15562.0
2024-03-07 12:30:00,92.33,92.35,92.09,92.12,39831.0,88.5234,88.5426,88.2933,88.3221,39831.0
2024-03-07 12:35:00,92.06,92.12,91.88,91.95,15065.0,88.2646,88.3221,88.092,88.1591,15065.0
2024-03-07 12:40:00,91.95,91.96,91.78,91.95,12788.0,88.1591,88.1687,87.9961,88.1591,12788.0
2024-03-07 12:45:00,91.95,92.03,91.9,91.97,10721.0,88.1591,88.2358,88.1112,88.1783,10721.0
2024-03-07 12:50:00,91.95,92.08,91.89,92.04,18188.0,88.1591,88.2837,88.1016,88.2454,18188.0
2024-03-07 12:55:00,92.08,92.32,92.03,92.14,58145.0,88.2837,88.5139,88.2358,88.3413,58145.0
2024-03-07 13:00:00,92.15,92.7,92.15,92.65,98301.0,88.3509,88.8782,88.3509,88.8302,98301.0
2024-03-07 13:05:00,92.65,92.9,92.48,92.68,28824.0,88.8302,89.0699,88.6673,88.859,28824.0
2024-03-07 13:10:00,92.71,92.74,92.36,92.45,34966.0,88.8878,88.9165,88.5522,88.6385,34966.0
2024-03-07 13:15:00,92.45,92.83,92.45,92.74,22735.0,88.6385,89.0028,88.6385,88.9165,22735.0
2024-03-07 13:20:00,92.75,92.99,92.61,92.73,9983.0,88.9261,89.1562,88.7919,88.9069,9983.0
2024-03-07 13:25:00,92.73,93.08,92.69,93.08,10085.0,88.9069,89.2425,88.8686,89.2425,10085.0
2024-03-07 13:30:00,93.06,93.23,93.04,93.12,12267.0,89.2233,89.3863,89.2042,89.2809,12267.0
2024-03-07 13:35:00,93.12,93.2,93.05,93.09,15244.0,89.2809,89.3576,89.2138,89.2521,15244.0
2024-03-07 13:40:00,93.15,93.34,93.06,93.34,9070.0,89.3096,89.4918,89.2233,89.4918,9070.0
2024-03-07 13:45:00,93.29,93.39,93.17,93.39,29172.0,89.4439,89.5397,89.3288,89.5397,29172.0
2024-03-07 13:50:00,93.42,93.44,93.23,93.31,11082.0,89.5685,89.5877,89.3863,89.463,11082.0
2024-03-07 13:55:00,93.34,93.41,93.24,93.34,22764.0,89.4918,89.5589,89.3959,89.4918,22764.0
2024-03-07 14:00:00,93.32,93.65,93.26,93.63,16178.0,89.4726,89.789,89.4151,89.7698,16178.0
2024-03-07 14:05:00,93.64,93.8,93.6,93.8,21194.0,89.7794,89.9328,89.7411,89.9328,21194.0
2024-03-07 14:10:00,93.81,93.97,93.81,93.96,13403.0,89.9424,90.0958,89.9424,90.0862,13403.0
2024-03-07 14:15:00,93.96,94.07,93.88,94.02,17248.0,90.0862,90.1917,90.0095,90.1438,17248.0
2024-03-07 14:20:00,94.04,94.04,93.67,93.73,14678.0,90.1629,90.1629,89.8082,89.8657,14678.0
2024-03-07 14:25:00,93.73,93.76,93.63,93.72,9323.0,89.8657,89.8945,89.7698,89.8561,9323.0
2024-03-07 14:30:00,93.75,93.77,93.55,93.55,11294.0,89.8849,89.9041,89.6931,89.6931,11294.0
2024-03-07 14:35:00,93.54,93.54,93.36,93.37,14417.0,89.6836,89.6836,89.511,89.5206,14417.0
2024-03-07 14:40:00,93.37,93.44,93.28,93.4,11891.0,89.5206,89.5877,89.4343,89.5493,11891.0
2024-03-07 14:45:00,93.37,93.48,93.35,93.41,9434.0,89.5206,89.626,89.5014,89.5589,9434.0
2024-03-07 14:50:00,93.4,93.52,93.4,93.41,9726.0,89.5493,89.6644,89.5493,89.5589,9726.0
2024-03-07 14:55:00,93.4,93.45,93.27,93.27,14603.0,89.5493,89.5973,89.4247,89.4247,14603.0
2024-03-07 15:00:00,93.28,93.45,93.11,93.44,16090.0,89.4343,89.5973,89.2713,89.5877,16090.0
2024-03-07 15:05:00,93.44,93.5,93.38,93.44,14351.0,89.5877,89.6452,89.5301,89.5877,14351.0
2024-03-07 15:10:00,93.48,93.59,93.42,93.45,36789.0,89.626,89.7315,89.5685,89.5973,36789.0
2024-03-07 15:15:00,93.44,93.55,93.42,93.5,35045.0,89.5877,89.6931,89.5685,89.6452,35045.0
2024-03-07 15:20:00,93.49,93.56,93.46,93.5,38398.0,89.6356,89.7027,89.6069,89.6452,38398.0
2024-03-07 15:25:00,93.48,93.53,93.41,93.51,17383.0,89.626,89.674,89.5589,89.6548,17383.0
2024-03-07 15:30:00,93.51,93.88,93.51,93.81,18123.0,89.6548,90.0095,89.6548,89.9424,18123.0
2024-03-07 15:35:00,93.81,93.93,93.66,93.88,19838.0,89.9424,90.0575,89.7986,90.0095,19838.0
2024-03-07 15:40:00,93.89,93.9,93.72,93.75,29063.0,90.0191,90.0287,89.8561,89.8849,29063.0
2024-03-07 15:45:00,93.74,93.74,93.47,93.48,33402.0,89.8753,89.8753,89.6164,89.626,33402.0
2024-03-07 15:50:00,93.46,93.69,93.39,93.64,69709.0,89.6069,89.8274,89.5397,89.7794,69709.0
2024-03-07 15:55:00,93.67,93.92,93.67,93.81,117706.0,89.8082,90.0479,89.8082,89.9424,117706.0
2024-03-08 09:30:00,93.53,93.99,93.27,93.86,43669.0,89.674,90.115,89.4247,89.9904,43669.0
2024-03-08 09:35:00,93.89,94.64,93.79,94.39,29775.0,90.0191,90.7382,89.9232,90.4985,29775.0
2024-03-08 09:40:00,94.89,94.89,94.36,94.62,20494.0,90.9779,90.9779,90.4697,90.719,20494.0
2024-03-08 09:45:00,94.62,94.82,94.42,94.78,28017.0,90.719,90.9108,90.5273,90.8724,28017.0
2024-03-08 09:50:00,94.85,94.85,94.61,94.67,15713.0,90.9395,90.9395,90.7094,90.767,15713.0
2024-03-08 09:55:00,94.7,94.9,94.33,94.39,15876.0,90.7957,90.9875,90.441,90.4985,15876.0
2024-03-08 10:00:00,94.35,94.46,94.01,94.08,55241.0,90.4602,90.5656,90.1342,90.2013,55241.0
2024-03-08 10:05:00,94.1,94.18,93.92,94.09,14799.0,90.2205,90.2972,90.0479,90.2109,14799.0
2024-03-08 10:10:00,94.09,94.27,93.91,94.25,12609.0,90.2109,90.3835,90.0383,90.3643,12609.0
2024-03-08 10:15:00,94.19,94.26,93.92,94.05,14472.0,90.3068,90.3739,90.0479,90.1725,14472.0
2024-03-08 10:20:00,94.06,94.06,93.62,93.7,17823.0,90.1821,90.1821,89.7603,89.837,17823.0
2024-03-08 10:25:00,93.66,93.69,93.29,93.39,25212.0,89.7986,89.8274,89.4439,89.5397,25212.0
2024-03-08 10:30:00,93.41,93.6,93.26,93.41,14769.0,89.5589,89.7411,89.4151,89.5589,14769.0
2024-03-08 10:35:00,93.44,93.44,92.94,93.09,15364.0,89.5877,89.5877,89.1083,89.2521,15364.0
2024-03-08 10:40:00,93.05,93.4,93.04,93.4,17086.0,89.2138,89.5493,89.2042,89.5493,17086.0
2024-03-08 10:45:00,93.35,93.47,93.23,93.46,16039.0,89.5014,89.6164,89.3863,89.6069,16039.0
2024-03-08 10:50:00,93.46,93.62,93.27,93.58,10887.0,89.6069,89.7603,89.4247,89.7219,10887.0
2024-03-08 10:55:00,93.58,93.58,93.36,93.48,10301.0,89.7219,89.7219,89.511,89.626,10301.0
2024-03-08 11:00:00,93.48,93.53,93.22,93.24,8944.0,89.626,89.674,89.3767,89.3959,8944.0
2024-03-08 11:05:00,93.2,93.61,93.1,93.2,25092.0,89.3576,89.7507,89.2617,89.3576,25092.0
2024-03-08 11:10:00,93.16,93.4,93.12,93.24,8966.0,89.3192,89.5493,89.2809,89.3959,8966.0
2024-03-08 11:15:00,93.17,93.24,92.96,93.07,12893.0,89.3288,89.3959,89.1275,89.2329,12893.0
2024-03-08 11:20:00,93.06,93.2,92.89,92.93,9223.0,89.2233,89.3576,89.0604,89.0987,9223.0
2024-03-08 11:25:00,92.93,93.01,92.65,92.68,7952.0,89.0987,89.1754,88.8302,88.859,7952.0
2024-03-08 11:30:00,92.69,92.69,92.46,92.66,22067.0,88.8686,88.8686,88.6481,88.8398,22067.0
2024-03-08 11:35:00,92.66,92.89,92.66,92.86,4798.0,88.8398,89.0604,88.8398,89.0316,4798.0
2024-03-08 11:40:00,92.86,92.95,92.75,92.79,12460.0,89.0316,89.1179,88.9261,88.9645,12460.0
2024-03-08 11:45:00,92.79,93.24,92.78,93.2,17846.0,88.9645,89.3959,88.9549,89.3576,17846.0
2024-03-08 11:50:00,93.17,93.34,93.11,93.12,34285.0,89.3288,89.4918,89.2713,89.2809,34285.0
2024-03-08 11:55:00,93.17,93.28,92.99,93.02,15838.0,89.3288,89.4343,89.1562,89.185,15838.0
2024-03-08 12:00:00,92.97,93.4,92.8,93.4,19763.0,89.1371,89.5493,88.9741,89.5493,19763.0
2024-03-08 12:05:00,93.38,93.63,93.31,93.36,13878.0,89.5301,89.7698,89.463,89.511,13878.0
2024-03-08 12:10:00,93.42,93.75,93.38,93.63,7613.0,89.5685,89.8849,89.5301,89.7698,7613.0
2024-03-08 12:15:00,93.68,93.7,93.47,93.47,6986.0,89.8178,89.837,89.6164,89.6164,6986.0
2024-03-08 12:20:00,93.48,93.66,93.48,93.59,7101.0,89.626,89.7986,89.626,89.7315,7101.0
2024-03-08 12:25:00,93.62,93.66,93.4,93.4,8898.0,89.7603,89.7986,89.5493,89.5493,8898.0
2024-03-08 12:30:00,93.45,93.66,93.45,93.58,7537.0,89.5973,89.7986,89.5973,89.7219,7537.0
2024-03-08 12:35:00,93.56,93.62,93.5,93.57,6134.0,89.7027,89.7603,89.6452,89.7123,6134.0
2024-03-08 12:40:00,93.56,93.59,93.33,93.43,6710.0,89.7027,89.7315,89.4822,89.5781,6710.0
2024-03-08 12:45:00,93.39,93.42,93.26,93.27,2295.0,89.5397,89.5685,89.4151,89.4247,2295.0
2024-03-08 12:50:00,93.27,93.35,93.18,93.21,33880.0,89.4247,89.5014,89.3384,89.3672,33880.0
2024-03-08 12:55:00,93.2,93.37,93.09,93.16,8880.0,89.3576,89.5206,89.2521,89.3192,8880.0
2024-03-08 13:00:00,93.15,93.2,93.04,93.09,5495.0,89.3096,89.3576,89.2042,89.2521,5495.0
2024-03-08 13:05:00,93.04,93.17,93.03,93.11,4784.0,89.2042,89.3288,89.1946,89.2713,4784.0
2024-03-08 13:10:00,93.16,93.35,93.1,93.11,9020.0,89.3192,89.5014,89.2617,89.2713,9020.0
2024-03-08 13:15:00,93.11,93.14,92.91,92.94,13713.0,89.2713,89.3,89.0795,89.1083,13713.0
2024-03-08 13:20:00,92.96,92.97,92.84,92.85,5508.0,89.1275,89.1371,89.0124,89.022,5508.0
2024-03-08 13:25:00,92.84,92.99,92.82,92.82,5393.0,89.0124,89.1562,88.9932,88.9932,5393.0
2024-03-08 13:30:00,92.79,92.87,92.75,92.77,4777.0,88.9645,89.0412,88.9261,88.9453,4777.0
2024-03-08 13:35:00,92.75,92.82,92.65,92.79,3680.0,88.9261,88.9932,88.8302,88.9645,3680.0
2024-03-08 13:40:00,92.76,92.81,92.61,92.65,4311.0,88.9357,88.9836,88.7919,88.8302,4311.0
2024-03-08 13:45:00,92.66,92.87,92.65,92.66,6764.0,88.8398,89.0412,88.8302,88.8398,6764.0
2024-03-08 13:50:00,92.69,92.88,92.61,92.88,5372.0,88.8686,89.0508,88.7919,89.0508,5372.0
2024-03-08 13:55:00,92.87,93.03,92.85,93.01,5809.0,89.0412,89.1946,89.022,89.1754,5809.0
2024-03-08 14:00:00,93.04,93.27,93.02,93.19,5504.0,89.2042,89.4247,89.185,89.348,5504.0
2024-03-08 14:05:00,93.24,93.29,93.17,93.21,6391.0,89.3959,89.4439,89.3288,89.3672,6391.0
2024-03-08 14:10:00,93.2,93.27,93.16,93.17,7811.0,89.3576,89.4247,89.3192,89.3288,7811.0
2024-03-08 14:15:00,93.18,93.4,93.18,93.35,7379.0,89.3384,89.5493,89.3384,89.5014,7379.0
2024-03-08 14:20:00,93.41,93.58,93.4,93.49,5030.0,89.5589,89.7219,89.5493,89.6356,5030.0
2024-03-08 14:25:00,93.51,93.52,93.45,93.45,6648.0,89.6548,89.6644,89.5973,89.5973,6648.0
2024-03-08 14:30:00,93.48,93.56,93.35,93.48,9406.0,89.626,89.7027,89.5014,89.626,9406.0
2024-03-08 14:35:00,93.47,93.56,93.43,93.52,8834.0,89.6164,89.7027,89.5781,89.6644,8834.0
2024-03-08 14:40:00,93.51,93.64,93.48,93.63,5856.0,89.6548,89.7794,89.626,89.7698,5856.0
2024-03-08 14:45:00,93.65,93.73,93.65,93.73,6240.0,89.789,89.8657,89.789,89.8657,6240.0
2024-03-08 14:50:00,93.74,93.8,93.45,93.45,10089.0,89.8753,89.9328,89.5973,89.5973,10089.0
2024-03-08 14:55:00,93.51,93.6,93.48,93.54,5784.0,89.6548,89.7411,89.626,89.6836,5784.0
2024-03-08 15:00:00,93.57,93.74,93.56,93.67,6098.0,89.7123,89.8753,89.7027,89.8082,6098.0
2024-03-08 15:05:00,93.64,93.67,93.54,93.54,8319.0,89.7794,89.8082,89.6836,89.6836,8319.0
2024-03-08 15:10:00,93.5,93.5,93.31,93.38,9576.0,89.6452,89.6452,89.463,89.5301,9576.0
2024-03-08 15:15:00,93.38,93.4,93.26,93.31,9226.0,89.5301,89.5493,89.4151,89.463,9226.0
2024-03-08 15:20:00,93.31,93.33,93.13,93.17,17586.0,89.463,89.4822,89.2905,89.3288,17586.0
2024-03-08 15:25:00,93.18,93.23,92.9,92.93,18013.0,89.3384,89.3863,89.0699,89.0987,18013.0
2024-03-08 15:30:00,92.9,93.01,92.84,92.97,24680.0,89.0699,89.1754,89.0124,89.1371,24680.0
2024-03-08 15:35:00,92.99,93.03,92.8,92.81,23466.0,89.1562,89.1946,88.9741,88.9836,23466.0
2024-03-08 15:40:00,92.81,92.87,92.74,92.77,30847.0,88.9836,89.0412,88.9165,88.9453,30847.0
2024-03-08 15:45:00,92.77,92.86,92.73,92.79,40246.0,88.9453,89.0316,88.9069,88.9645,40246.0
2024-03-08 15:50:00,92.81,92.86,92.56,92.74,75607.0,88.9836,89.0316,88.744,88.9165,75607.0
2024-03-08 15:55:00,92.75,92.8,92.58,92.7,102499.0,88.9261,88.9741,88.7631,88.8782,102499.0
2024-03-11 09:30:00,91.32,91.91,90.91,91.37,42599.0,87.5551,88.1208,87.162,87.603,42599.0
2024-03-11 09:35:00,91.48,91.72,91.38,91.66,18632.0,87.7085,87.9386,87.6126,87.8811,18632.0
2024-03-11 09:40:00,91.59,91.83,91.32,91.5,8774.0,87.8139,88.0441,87.5551,87.7277,8774.0
2024-03-11 09:45:00,91.5,91.52,91.17,91.2,31129.0,87.7277,87.7468,87.4113,87.44,31129.0
2024-03-11 09:50:00,91.27,91.44,90.48,90.49,37659.0,87.5071,87.6701,86.7497,86.7593,37659.0
2024-03-11 09:55:00,90.5,90.85,90.28,90.37,17314.0,86.7689,87.1045,86.558,86.6442,17314.0
2024-03-11 10:00:00,90.38,90.64,90.27,90.34,19595.0,86.6538,86.9031,86.5484,86.6155,19595.0
2024-03-11 10:05:00,90.38,90.62,90.37,90.54,18267.0,86.6538,86.8839,86.6442,86.8072,18267.0
2024-03-11 10:10:00,90.57,90.63,90.31,90.31,21002.0,86.836,86.8935,86.5867,86.5867,21002.0
2024-03-11 10:15:00,90.32,90.72,90.29,90.6,25547.0,86.5963,86.9798,86.5675,86.8648,25547.0
2024-03-11 10:20:00,90.64,90.7,90.12,90.18,22135.0,86.9031,86.9606,86.4046,86.4621,22135.0
2024-03-11 10:25:00,90.25,90.52,90.15,90.46,23751.0,86.5292,86.7881,86.4333,86.7305,23751.0
2024-03-11 10:30:00,90.44,90.89,90.44,90.7,26742.0,86.7114,87.1428,86.7114,86.9606,26742.0
2024-03-11 10:35:00,90.77,90.96,90.65,90.75,29393.0,87.0278,87.2099,86.9127,87.0086,29393.0
2024-03-11 10:40:00,90.75,90.93,90.65,90.73,31649.0,87.0086,87.1812,86.9127,86.9894,31649.0
2024-03-11 10:45:00,90.7,90.7,90.11,90.27,41676.0,86.9606,86.9606,86.395,86.5484,41676.0
2024-03-11 10:50:00,90.28,90.74,90.17,90.7,35276.0,86.558,86.999,86.4525,86.9606,35276.0
2024-03-11 10:55:00,90.68,91.03,90.66,91.03,16609.0,86.9415,87.277,86.9223,87.277,16609.0
2024-03-11 11:00:00,91.06,91.25,90.93,91.19,9054.0,87.3058,87.488,87.1812,87.4304,9054.0
2024-03-11 11:05:00,91.2,91.33,91.13,91.16,13958.0,87.44,87.5647,87.3729,87.4017,13958.0
2024-03-11 11:10:00,91.13,91.13,90.93,91.08,6505.0,87.3729,87.3729,87.1812,87.325,6505.0
2024-03-11 11:15:00,91.09,91.19,90.97,90.98,12098.0,87.3346,87.4304,87.2195,87.2291,12098.0
2024-03-11 11:20:00,90.96,91.02,90.83,90.85,6159.0,87.2099,87.2674,87.0853,87.1045,6159.0
2024-03-11 11:25:00,90.85,91.05,90.84,90.91,12904.0,87.1045,87.2962,87.0949,87.162,12904.0
2024-03-11 11:30:00,90.92,90.93,90.78,90.88,6829.0,87.1716,87.1812,87.0373,87.1332,6829.0
2024-03-11 11:35:00,90.87,91.24,90.87,91.24,9887.0,87.1236,87.4784,87.1236,87.4784,9887.0
2024-03-11 11:40:00,91.21,91.21,91.04,91.14,9699.0,87.4496,87.4496,87.2866,87.3825,9699.0
2024-03-11 11:45:00,91.15,91.4,91.15,91.3,10804.0,87.3921,87.6318,87.3921,87.5359,10804.0
2024-03-11 11:50:00,91.31,91.45,91.26,91.33,18442.0,87.5455,87.6797,87.4976,87.5647,18442.0
2024-03-11 11:55:00,91.28,91.46,91.23,91.38,21376.0,87.5167,87.6893,87.4688,87.6126,21376.0
2024-03-11 12:00:00,91.35,91.38,91.2,91.23,9089.0,87.5838,87.6126,87.44,87.4688,9089.0
2024-03-11 12:05:00,91.22,91.32,91.2,91.31,5082.0,87.4592,87.5551,87.44,87.5455,5082.0
2024-03-11 12:10:00,91.3,91.32,91.26,91.28,9660.0,87.5359,87.5551,87.4976,87.5167,9660.0
2024-03-11 12:15:00,91.26,91.42,91.14,91.39,13941.0,87.4976,87.651,87.3825,87.6222,13941.0
2024-03-11 12:20:00,91.4,91.51,91.35,91.37,13475.0,87.6318,87.7372,87.5838,87.603,13475.0
2024-03-11 12:25:00,91.36,91.42,91.33,91.38,5696.0,87.5934,87.651,87.5647,87.6126,5696.0
2024-03-11 12:30:00,91.4,91.47,91.38,91.47,6512.0,87.6318,87.6989,87.6126,87.6989,6512.0
2024-03-11 12:35:00,91.51,91.64,91.47,91.5,16597.0,87.7372,87.8619,87.6989,87.7277,16597.0
2024-03-11 12:40:00,91.51,91.63,91.49,91.58,8197.0,87.7372,87.8523,87.7181,87.8044,8197.0
2024-03-11 12:45:00,91.58,91.59,91.49,91.51,7637.0,87.8044,87.8139,87.7181,87.7372,7637.0
2024-03-11 12:50:00,91.51,91.66,91.38,91.38,24041.0,87.7372,87.8811,87.6126,87.6126,24041.0
2024-03-11 12:55:00,91.4,91.57,91.34,91.53,14467.0,87.6318,87.7948,87.5743,87.7564,14467.0
2024-03-11 13:00:00,91.51,91.55,91.38,91.39,19824.0,87.7372,87.7756,87.6126,87.6222,19824.0
2024-03-11 13:05:00,91.39,91.39,91.21,91.3,6299.0,87.6222,87.6222,87.4496,87.5359,6299.0
2024-03-11 13:10:00,91.29,91.32,91.18,91.26,7694.0,87.5263,87.5551,87.4209,87.4976,7694.0
2024-03-11 13:15:00,91.23,91.36,91.22,91.36,5529.0,87.4688,87.5934,87.4592,87.5934,5529.0
2024-03-11 13:20:00,91.36,91.48,91.34,91.48,10109.0,87.5934,87.7085,87.5743,87.7085,10109.0
2024-03-11 13:25:00,91.48,91.56,91.47,91.49,8898.0,87.7085,87.7852,87.6989,87.7181,8898.0
2024-03-11 13:30:00,91.48,91.56,91.44,91.48,6443.0,87.7085,87.7852,87.6701,87.7085,6443.0
2024-03-11 13:35:00,91.46,91.52,91.45,91.52,5573.0,87.6893,87.7468,87.6797,87.7468,5573.0
2024-03-11 13:40:00,91.48,91.58,91.45,91.51,11761.0,87.7085,87.8044,87.6797,87.7372,11761.0
2024-03-11 13:45:00,91.53,91.58,91.52,91.53,6409.0,87.7564,87.8044,87.7468,87.7564,6409.0
2024-03-11 13:50:00,91.53,91.55,91.45,91.55,4618.0,87.7564,87.7756,87.6797,87.7756,4618.0
2024-03-11 13:55:00,91.55,91.55,91.36,91.39,6573.0,87.7756,87.7756,87.5934,87.6222,6573.0
2024-03-11 14:00:00,91.38,91.39,91.25,91.39,5427.0,87.6126,87.6222,87.488,87.6222,5427.0
2024-03-11 14:05:00,91.39,91.43,91.35,91.41,7530.0,87.6222,87.6605,87.5838,87.6414,7530.0
2024-03-11 14:10:00,91.42,91.42,91.21,91.27,6482.0,87.651,87.651,87.4496,87.5071,6482.0
2024-03-11 14:15:00,91.28,91.38,91.28,91.37,5230.0,87.5167,87.6126,87.5167,87.603,5230.0
2024-03-11 14:20:00,91.37,91.38,91.24,91.26,19533.0,87.603,87.6126,87.4784,87.4976,19533.0
2024-03-11 14:25:00,91.28,91.28,91.14,91.17,4805.0,87.5167,87.5167,87.3825,87.4113,4805.0
2024-03-11 14:30:00,91.16,91.24,91.0,91.01,16297.0,87.4017,87.4784,87.2483,87.2579,16297.0
2024-03-11 14:35:00,90.99,91.11,90.95,90.96,9538.0,87.2387,87.3537,87.2003,87.2099,9538.0
2024-03-11 14:40:00,90.99,91.14,90.99,91.05,5840.0,87.2387,87.3825,87.2387,87.2962,5840.0
2024-03-11 14:45:00,91.02,91.17,90.92,91.17,10525.0,87.2674,87.4113,87.1716,87.4113,10525.0
2024-03-11 14:50:00,91.17,91.27,91.17,91.26,6451.0,87.4113,87.5071,87.4113,87.4976,6451.0
2024-03-11 14:55:00,91.26,91.34,91.21,91.3,10323.0,87.4976,87.5743,87.4496,87.5359,10323.0
2024-03-11 15:00:00,91.28,91.34,91.25,91.31,6354.0,87.5167,87.5743,87.488,87.5455,6354.0
2024-03-11 15:05:00,91.3,91.4,91.3,91.39,8926.0,87.5359,87.6318,87.5359,87.6222,8926.0
2024-03-11 15:10:00,91.39,91.61,91.38,91.56,10873.0,87.6222,87.8331,87.6126,87.7852,10873.0
2024-03-11 15:15:00,91.58,91.67,91.46,91.47,9521.0,87.8044,87.8906,87.6893,87.6989,9521.0
2024-03-11 15:20:00,91.47,91.59,91.35,91.35,12368.0,87.6989,87.8139,87.5838,87.5838,12368.0
2024-03-11 15:25:00,91.36,91.37,91.16,91.31,16094.0,87.5934,87.603,87.4017,87.5455,16094.0
2024-03-11 15:30:00,91.29,91.36,91.15,91.21,22986.0,87.5263,87.5934,87.3921,87.4496,22986.0
2024-03-11 15:35:00,91.23,91.25,91.02,91.12,20078.0,87.4688,87.488,87.2674,87.3633,20078.0
2024-03-11 15:40:00,91.11,91.4,91.09,91.4,26077.0,87.3537,87.6318,87.3346,87.6318,26077.0
2024-03-11 15:45:00,91.41,91.56,91.41,91.43,27092.0,87.6414,87.7852,87.6414,87.6605,27092.0
2024-03-11 15:50:00,91.46,91.66,91.36,91.65,71554.0,87.6893,87.8811,87.5934,87.8715,71554.0
2024-03-11 15:55:00,91.65,91.89,91.58,91.72,168460.0,87.8715,88.1016,87.8044,87.9386,168460.0
2024-03-12 09:30:00,92.28,92.59,91.9,92.1,18704.0,88.4755,88.7727,88.1112,88.3029,18704.0
2024-03-12 09:35:00,92.1,92.14,91.3,91.73,10266.0,88.3029,88.3413,87.5359,87.9482,10266.0
2024-03-12 09:40:00,91.79,91.79,91.53,91.54,1616.0,88.0057,88.0057,87.7564,87.766,1616.0
2024-03-12 09:45:00,91.53,91.7,91.4,91.7,5992.0,87.7564,87.9194,87.6318,87.9194,5992.0
2024-03-12 09:50:00,91.72,91.98,91.64,91.98,5813.0,87.9386,88.1879,87.8619,88.1879,5813.0
2024-03-12 09:55:00,91.94,92.24,91.94,92.24,4824.0,88.1495,88.4371,88.1495,88.4371,4824.0
2024-03-12 10:00:00,92.3,92.58,92.26,92.28,6960.0,88.4947,88.7631,88.4563,88.4755,6960.0
2024-03-12 10:05:00,92.3,92.61,92.3,92.59,8969.0,88.4947,88.7919,88.4947,88.7727,8969.0
2024-03-12 10:10:00,92.61,92.68,92.41,92.47,44808.0,88.7919,88.859,88.6001,88.6577,44808.0
2024-03-12 10:15:00,92.48,92.48,92.21,92.38,23467.0,88.6673,88.6673,88.4084,88.5714,23467.0
2024-03-12 10:20:00,92.36,92.38,92.16,92.35,7036.0,88.5522,88.5714,88.3604,88.5426,7036.0
2024-03-12 10:25:00,92.35,92.54,92.35,92.48,16298.0,88.5426,88.7248,88.5426,88.6673,16298.0
2024-03-12 10:30:00,92.48,92.74,92.44,92.51,11911.0,88.6673,88.9165,88.6289,88.696,11911.0
2024-03-12 10:35:00,92.52,92.53,92.39,92.48,11548.0,88.7056,88.7152,88.581,88.6673,11548.0
2024-03-12 10:40:00,92.51,92.76,92.39,92.5,16158.0,88.696,88.9357,88.581,88.6864,16158.0
2024-03-12 10:45:00,92.44,92.65,92.36,92.61,19563.0,88.6289,88.8302,88.5522,88.7919,19563.0
2024-03-12 10:50:00,92.62,92.62,92.19,92.29,17850.0,88.8015,88.8015,88.3892,88.4851,17850.0
2024-03-12 10:55:00,92.33,92.45,92.23,92.33,15506.0,88.5234,88.6385,88.4276,88.5234,15506.0
2024-03-12 11:00:00,92.38,92.43,92.26,92.27,11637.0,88.5714,88.6193,88.4563,88.4659,11637.0
2024-03-12 11:05:00,92.27,92.47,92.24,92.41,7276.0,88.4659,88.6577,88.4371,88.6001,7276.0
2024-03-12 11:10:00,92.41,92.5,92.07,92.07,20333.0,88.6001,88.6864,88.2742,88.2742,20333.0
2024-03-12 11:15:00,92.07,92.26,92.07,92.26,13811.0,88.2742,88.4563,88.2742,88.4563,13811.0
2024-03-12 11:20:00,92.27,92.33,92.16,92.28,17788.0,88.4659,88.5234,88.3604,88.4755,17788.0
2024-03-12 11:25:00,92.25,92.33,92.17,92.29,14982.0,88.4467,88.5234,88.37,88.4851,14982.0
2024-03-12 11:30:00,92.29,92.29,92.1,92.25,10117.0,88.4851,88.4851,88.3029,88.4467,10117.0
2024-03-12 11:35:00,92.23,92.23,92.05,92.11,5498.0,88.4276,88.4276,88.255,88.3125,5498.0
2024-03-12 11:40:00,92.09,92.09,91.93,91.97,7365.0,88.2933,88.2933,88.1399,88.1783,7365.0
2024-03-12 11:45:00,91.94,91.98,91.88,91.91,8182.0,88.1495,88.1879,88.092,88.1208,8182.0
2024-03-12 11:50:00,91.93,92.11,91.92,92.08,8343.0,88.1399,88.3125,88.1303,88.2837,8343.0
2024-03-12 11:55:00,92.07,92.08,91.99,92.08,5092.0,88.2742,88.2837,88.1975,88.2837,5092.0
2024-03-12 12:00:00,92.07,92.07,91.9,91.91,11493.0,88.2742,88.2742,88.1112,88.1208,11493.0
2024-03-12 12:05:00,91.93,91.94,91.72,91.77,18379.0,88.1399,88.1495,87.9386,87.9865,18379.0
2024-03-12 12:10:00,91.82,91.91,91.8,91.9,5261.0,88.0345,88.1208,88.0153,88.1112,5261.0
2024-03-12 12:15:00,91.88,91.89,91.63,91.63,7434.0,88.092,88.1016,87.8523,87.8523,7434.0
2024-03-12 12:20:00,91.62,91.65,91.43,91.47,8243.0,87.8427,87.8715,87.6605,87.6989,8243.0
2024-03-12 12:25:00,91.45,91.46,91.3,91.38,10522.0,87.6797,87.6893,87.5359,87.6126,10522.0
2024-03-12 12:30:00,91.38,91.55,91.31,91.55,8242.0,87.6126,87.7756,87.5455,87.7756,8242.0
2024-03-12 12:35:00,91.52,91.54,91.37,91.45,10307.0,87.7468,87.766,87.603,87.6797,10307.0
2024-03-12 12:40:00,91.45,91.66,91.43,91.66,10239.0,87.6797,87.8811,87.6605,87.8811,10239.0
2024-03-12 12:45:00,91.65,91.68,91.53,91.63,10530.0,87.8715,87.9002,87.7564,87.8523,10530.0
2024-03-12 12:50:00,91.62,91.65,91.58,91.65,4374.0,87.8427,87.8715,87.8044,87.8715,4374.0
2024-03-12 12:55:00,91.64,91.65,91.5,91.62,8121.0,87.8619,87.8715,87.7277,87.8427,8121.0
2024-03-12 13:00:00,91.61,91.61,91.37,91.38,8797.0,87.8331,87.8331,87.603,87.6126,8797.0
2024-03-12 13:05:00,91.36,91.39,91.15,91.32,9054.0,87.5934,87.6222,87.3921,87.5551,9054.0
2024-03-12 13:10:00,91.31,91.43,91.15,91.3,60700.0,87.5455,87.6605,87.3921,87.5359,60700.0
2024-03-12 13:15:00,91.31,91.37,91.2,91.34,9906.0,87.5455,87.603,87.44,87.5743,9906.0
2024-03-12 13:20:00,91.36,91.39,91.29,91.33,7586.0,87.5934,87.6222,87.5263,87.5647,7586.0
2024-03-12 13:25:00,91.35,91.35,91.17,91.17,10987.0,87.5838,87.5838,87.4113,87.4113,10987.0
2024-03-12 13:30:00,91.19,91.36,91.19,91.27,8571.0,87.4304,87.5934,87.4304,87.5071,8571.0
2024-03-12 13:35:00,91.31,91.33,91.21,91.24,8576.0,87.5455,87.5647,87.4496,87.4784,8576.0
2024-03-12 13:40:00,91.22,91.3,91.19,91.23,11954.0,87.4592,87.5359,87.4304,87.4688,11954.0
2024-03-12 13:45:00,91.23,91.25,91.14,91.19,8997.0,87.4688,87.488,87.3825,87.4304,8997.0
2024-03-12 13:50:00,91.2,91.24,91.11,91.15,10013.0,87.44,87.4784,87.3537,87.3921,10013.0
2024-03-12 13:55:00,91.15,91.59,91.14,91.5,15530.0,87.3921,87.8139,87.3825,87.7277,15530.0
2024-03-12 14:00:00,91.52,91.63,91.48,91.58,13677.0,87.7468,87.8523,87.7085,87.8044,13677.0
2024-03-12 14:05:00,91.59,91.59,91.31,91.41,14848.0,87.8139,87.8139,87.5455,87.6414,14848.0
2024-03-12 14:10:00,91.39,91.46,91.29,91.29,10234.0,87.6222,87.6893,87.5263,87.5263,10234.0
2024-03-12 14:15:00,91.31,91.41,91.21,91.32,13135.0,87.5455,87.6414,87.4496,87.5551,13135.0
2024-03-12 14:20:00,91.35,91.41,91.28,91.41,7998.0,87.5838,87.6414,87.5167,87.6414,7998.0
2024-03-12 14:25:00,91.43,91.5,91.35,91.48,15512.0,87.6605,87.7277,87.5838,87.7085,15512.0
2024-03-12 14:30:00,91.47,91.59,91.46,91.48,10787.0,87.6989,87.8139,87.6893,87.7085,10787.0
2024-03-12 14:35:00,91.48,91.51,91.21,91.26,16366.0,87.7085,87.7372,87.4496,87.4976,16366.0
2024-03-12 14:40:00,91.24,91.25,91.07,91.14,17747.0,87.4784,87.488,87.3154,87.3825,17747.0
2024-03-12 14:45:00,91.19,91.27,91.15,91.15,17785.0,87.4304,87.5071,87.3921,87.3921,17785.0
2024-03-12 14:50:00,91.15,91.29,91.14,91.22,14490.0,87.3921,87.5263,87.3825,87.4592,14490.0
2024-03-12 14:55:00,91.23,91.37,91.22,91.29,16478.0,87.4688,87.603,87.4592,87.5263,16478.0
2024-03-12 15:00:00,91.31,91.4,91.22,91.39,7397.0,87.5455,87.6318,87.4592,87.6222,7397.0
2024-03-12 15:05:00,91.38,91.45,91.29,91.29,17260.0,87.6126,87.6797,87.5263,87.5263,17260.0
2024-03-12 15:10:00,91.29,91.42,91.27,91.28,25957.0,87.5263,87.651,87.5071,87.5167,25957.0
2024-03-12 15:15:00,91.28,91.3,91.09,91.09,17046.0,87.5167,87.5359,87.3346,87.3346,17046.0
2024-03-12 15:20:00,91.1,91.27,91.09,91.27,27695.0,87.3441,87.5071,87.3346,87.5071,27695.0
2024-03-12 15:25:00,91.26,91.34,91.21,91.24,10784.0,87.4976,87.5743,87.4496,87.4784,10784.0
2024-03-12 15:30:00,91.22,91.31,91.07,91.08,25197.0,87.4592,87.5455,87.3154,87.325,25197.0
2024-03-12 15:35:00,91.06,91.22,91.03,91.22,9631.0,87.3058,87.4592,87.277,87.4592,9631.0
2024-03-12 15:40:00,91.22,91.26,90.96,90.96,57434.0,87.4592,87.4976,87.2099,87.2099,57434.0
2024-03-12 15:45:00,90.97,91.12,90.95,91.04,28349.0,87.2195,87.3633,87.2003,87.2866,28349.0
2024-03-12 15:50:00,91.03,91.14,90.75,91.09,64315.0,87.277,87.3825,87.0086,87.3346,64315.0
2024-03-12 15:55:00,91.11,91.15,91.0,91.12,131867.0,87.3537,87.3921,87.2483,87.3633,131867.0
2024-03-13 09:30:00,90.49,90.55,89.31,89.51,66434.0,86.7593,86.8168,85.6279,85.8197,66434.0
2024-03-13 09:35:00,89.54,90.35,89.42,90.27,22026.0,85.8485,86.6251,85.7334,86.5484,22026.0
2024-03-13 09:40:00,90.27,90.49,89.93,90.14,25234.0,86.5484,86.7593,86.2224,86.4237,25234.0
2024-03-13 09:45:00,90.11,90.2,89.59,89.62,34128.0,86.395,86.4813,85.8964,85.9252,34128.0
2024-03-13 09:50:00,89.67,89.72,89.41,89.61,52584.0,85.9731,86.021,85.7238,85.9156,52584.0
2024-03-13 09:55:00,89.59,89.59,89.1,89.2,25922.0,85.8964,85.8964,85.4266,85.5225,25922.0
2024-03-13 10:00:00,89.15,89.63,89.15,89.51,21966.0,85.4745,85.9348,85.4745,85.8197,21966.0
2024-03-13 10:05:00,89.55,89.59,89.21,89.31,14010.0,85.8581,85.8964,85.5321,85.6279,14010.0
2024-03-13 10:10:00,89.3,89.46,89.19,89.23,15767.0,85.6184,85.7718,85.5129,85.5512,15767.0
2024-03-13 10:15:00,89.23,89.74,89.15,89.65,13253.0,85.5512,86.0402,85.4745,85.9539,13253.0
2024-03-13 10:20:00,89.65,89.69,89.3,89.67,21253.0,85.9539,85.9923,85.6184,85.9731,21253.0
2024-03-13 10:25:00,89.67,89.7,89.45,89.56,13942.0,85.9731,86.0019,85.7622,85.8676,13942.0
2024-03-13 10:30:00,89.5,89.61,89.28,89.29,33042.0,85.8101,85.9156,85.5992,85.6088,33042.0
2024-03-13 10:35:00,89.31,89.33,89.14,89.23,18225.0,85.6279,85.6471,85.465,85.5512,18225.0
2024-03-13 10:40:00,89.23,89.4,89.18,89.4,41421.0,85.5512,85.7142,85.5033,85.7142,41421.0
2024-03-13 10:45:00,89.4,89.49,89.31,89.34,41354.0,85.7142,85.8005,85.6279,85.6567,41354.0
2024-03-13 10:50:00,89.34,89.5,89.29,89.33,18299.0,85.6567,85.8101,85.6088,85.6471,18299.0
2024-03-13 10:55:00,89.33,89.36,89.09,89.2,34410.0,85.6471,85.6759,85.417,85.5225,34410.0
2024-03-13 11:00:00,89.2,89.35,89.11,89.31,20038.0,85.5225,85.6663,85.4362,85.6279,20038.0
2024-03-13 11:05:00,89.31,89.35,89.17,89.27,21194.0,85.6279,85.6663,85.4937,85.5896,21194.0
2024-03-13 11:10:00,89.27,89.42,89.17,89.17,17897.0,85.5896,85.7334,85.4937,85.4937,17897.0
2024-03-13 11:15:00,89.2,89.23,88.81,88.83,52865.0,85.5225,85.5512,85.1486,85.1677,52865.0
2024-03-13 11:20:00,88.81,88.88,88.74,88.81,34839.0,85.1486,85.2157,85.0814,85.1486,34839.0
2024-03-13 11:25:00,88.83,89.09,88.75,88.78,20597.0,85.1677,85.417,85.091,85.1198,20597.0
2024-03-13 11:30:00,88.73,88.82,88.65,88.68,12159.0,85.0719,85.1581,84.9952,85.0239,12159.0
2024-03-13 11:35:00,88.7,88.78,88.56,88.56,10953.0,85.0431,85.1198,84.9089,84.9089,10953.0
2024-03-13 11:40:00,88.59,88.78,88.45,88.7,33802.0,84.9376,85.1198,84.8034,85.0431,33802.0
2024-03-13 11:45:00,88.65,88.89,88.61,88.7,19635.0,84.9952,85.2253,84.9568,85.0431,19635.0
2024-03-13 11:50:00,88.72,88.81,88.65,88.7,24201.0,85.0623,85.1486,84.9952,85.0431,24201.0
2024-03-13 11:55:00,88.7,88.81,88.65,88.71,24587.0,85.0431,85.1486,84.9952,85.0527,24587.0
2024-03-13 12:00:00,88.7,88.72,88.59,88.61,12289.0,85.0431,85.0623,84.9376,84.9568,12289.0
2024-03-13 12:05:00,88.59,88.71,88.58,88.67,19276.0,84.9376,85.0527,84.928,85.0143,19276.0
2024-03-13 12:10:00,88.66,88.72,88.57,88.64,48183.0,85.0047,85.0623,84.9185,84.9856,48183.0
2024-03-13 12:15:00,88.66,88.82,88.65,88.76,29600.0,85.0047,85.1581,84.9952,85.1006,29600.0
2024-03-13 12:20:00,88.78,88.83,88.67,88.72,25806.0,85.1198,85.1677,85.0143,85.0623,25806.0
2024-03-13 12:25:00,88.72,88.84,88.67,88.74,36885.0,85.0623,85.1773,85.0143,85.0814,36885.0
2024-03-13 12:30:00,88.75,88.89,88.63,88.76,35956.0,85.091,85.2253,84.976,85.1006,35956.0
2024-03-13 12:35:00,88.76,88.78,88.65,88.78,9545.0,85.1006,85.1198,84.9952,85.1198,9545.0
2024-03-13 12:40:00,88.78,89.13,88.75,89.08,18833.0,85.1198,85.4554,85.091,85.4074,18833.0
2024-03-13 12:45:00,89.09,89.33,89.06,89.32,6155.0,85.417,85.6471,85.3883,85.6375,6155.0
2024-03-13 12:50:00,89.37,89.4,89.23,89.23,8250.0,85.6855,85.7142,85.5512,85.5512,8250.0
2024-03-13 12:55:00,89.25,89.3,89.01,89.01,7381.0,85.5704,85.6184,85.3403,85.3403,7381.0
2024-03-13 13:00:00,89.01,89.23,89.0,89.14,18349.0,85.3403,85.5512,85.3307,85.465,18349.0
2024-03-13 13:05:00,89.18,89.23,89.03,89.08,7043.0,85.5033,85.5512,85.3595,85.4074,7043.0
2024-03-13 13:10:00,89.09,89.18,89.09,89.15,6650.0,85.417,85.5033,85.417,85.4745,6650.0
2024-03-13 13:15:00,89.16,89.21,88.97,89.05,7465.0,85.4841,85.5321,85.302,85.3787,7465.0
2024-03-13 13:20:00,89.06,89.08,89.0,89.01,4400.0,85.3883,85.4074,85.3307,85.3403,4400.0
2024-03-13 13:25:00,89.03,89.08,88.99,89.05,6285.0,85.3595,85.4074,85.3211,85.3787,6285.0
2024-03-13 13:30:00,89.04,89.05,88.9,88.91,7683.0,85.3691,85.3787,85.2348,85.2444,7683.0
2024-03-13 13:35:00,88.94,89.03,88.9,88.9,7590.0,85.2732,85.3595,85.2348,85.2348,7590.0
2024-03-13 13:40:00,88.91,88.94,88.86,88.89,3692.0,85.2444,85.2732,85.1965,85.2253,3692.0
2024-03-13 13:45:00,88.87,88.92,88.85,88.9,6262.0,85.2061,85.254,85.1869,85.2348,6262.0
2024-03-13 13:50:00,88.89,88.97,88.82,88.95,5026.0,85.2253,85.302,85.1581,85.2828,5026.0
2024-03-13 13:55:00,88.97,88.97,88.84,88.84,3707.0,85.302,85.302,85.1773,85.1773,3707.0
2024-03-13 14:00:00,88.82,88.83,88.68,88.77,8036.0,85.1581,85.1677,85.0239,85.1102,8036.0
2024-03-13 14:05:00,88.77,88.8,88.71,88.73,6229.0,85.1102,85.139,85.0527,85.0719,6229.0
2024-03-13 14:10:00,88.75,88.88,88.73,88.88,3805.0,85.091,85.2157,85.0719,85.2157,3805.0
2024-03-13 14:15:00,88.86,88.95,88.86,88.94,6709.0,85.1965,85.2828,85.1965,85.2732,6709.0
2024-03-13 14:20:00,88.96,89.02,88.93,89.02,5573.0,85.2924,85.3499,85.2636,85.3499,5573.0
2024-03-13 14:25:00,89.03,89.08,88.98,89.08,7226.0,85.3595,85.4074,85.3116,85.4074,7226.0
2024-03-13 14:30:00,89.13,89.22,89.1,89.17,9306.0,85.4554,85.5417,85.4266,85.4937,9306.0
2024-03-13 14:35:00,89.17,89.17,89.07,89.1,6911.0,85.4937,85.4937,85.3978,85.4266,6911.0
2024-03-13 14:40:00,89.11,89.12,88.92,88.93,7567.0,85.4362,85.4458,85.254,85.2636,7567.0
2024-03-13 14:45:00,88.92,88.95,88.87,88.94,8872.0,85.254,85.2828,85.2061,85.2732,8872.0
2024-03-13 14:50:00,88.95,88.95,88.83,88.83,8031.0,85.2828,85.2828,85.1677,85.1677,8031.0
2024-03-13 14:55:00,88.84,88.92,88.79,88.81,8734.0,85.1773,85.254,85.1294,85.1486,8734.0
2024-03-13 15:00:00,88.82,88.91,88.81,88.88,6821.0,85.1581,85.2444,85.1486,85.2157,6821.0
2024-03-13 15:05:00,88.85,88.85,88.76,88.82,12116.0,85.1869,85.1869,85.1006,85.1581,12116.0
2024-03-13 15:10:00,88.81,88.81,88.67,88.76,12099.0,85.1486,85.1486,85.0143,85.1006,12099.0
2024-03-13 15:15:00,88.75,88.8,88.71,88.75,9630.0,85.091,85.139,85.0527,85.091,9630.0
2024-03-13 15:20:00,88.76,88.85,88.73,88.81,10276.0,85.1006,85.1869,85.0719,85.1486,10276.0
2024-03-13 15:25:00,88.83,88.9,88.63,88.76,23636.0,85.1677,85.2348,84.976,85.1006,23636.0
2024-03-13 15:30:00,88.71,88.86,88.56,88.6,14491.0,85.0527,85.1965,84.9089,84.9472,14491.0
2024-03-13 15:35:00,88.6,88.74,88.55,88.62,22327.0,84.9472,85.0814,84.8993,84.9664,22327.0
2024-03-13 15:40:00,88.61,88.77,88.61,88.76,19159.0,84.9568,85.1102,84.9568,85.1006,19159.0
2024-03-13 15:45:00,88.75,88.84,88.65,88.79,24436.0,85.091,85.1773,84.9952,85.1294,24436.0
2024-03-13 15:50:00,88.76,88.85,88.42,88.76,126919.0,85.1006,85.1869,84.7746,85.1006,126919.0
2024-03-13 15:55:00,88.71,88.93,88.56,88.63,259157.0,85.0527,85.2636,84.9089,84.976,259157.0
2024-03-14 09:30:00,88.08,88.13,87.28,87.42,54688.0,84.4487,84.4966,83.6816,83.8159,54688.0
2024-03-14 09:35:00,87.4,87.78,87.39,87.54,9705.0,83.7967,84.161,83.7871,83.9309,9705.0
2024-03-14 09:40:00,87.54,88.1,87.34,87.97,24127.0,83.9309,84.4678,83.7392,84.3432,24127.0
2024-03-14 09:45:00,87.97,88.04,87.33,87.34,22878.0,84.3432,84.4103,83.7296,83.7392,22878.0
2024-03-14 09:50:00,87.42,87.5,87.19,87.36,24493.0,83.8159,83.8926,83.5953,83.7583,24493.0
2024-03-14 09:55:00,87.29,87.29,86.71,86.83,45584.0,83.6912,83.6912,83.1351,83.2502,45584.0
2024-03-14 10:00:00,86.83,86.95,86.67,86.87,57771.0,83.2502,83.3652,83.0968,83.2885,57771.0
2024-03-14 10:05:00,86.92,87.01,86.58,87.0,28787.0,83.3365,83.4228,83.0105,83.4132,28787.0
2024-03-14 10:10:00,87.0,87.4,87.0,87.23,32090.0,83.4132,83.7967,83.4132,83.6337,32090.0
2024-03-14 10:15:00,87.23,87.25,86.9,86.96,16682.0,83.6337,83.6529,83.3173,83.3748,16682.0
2024-03-14 10:20:00,86.99,87.23,86.91,87.14,33086.0,83.4036,83.6337,83.3269,83.5474,33086.0
2024-03-14 10:25:00,87.11,87.35,87.1,87.26,14674.0,83.5186,83.7488,83.5091,83.6625,14674.0
2024-03-14 10:30:00,87.26,87.31,87.01,87.06,25480.0,83.6625,83.7104,83.4228,83.4707,25480.0
2024-03-14 10:35:00,87.08,87.09,86.91,87.02,19402.0,83.4899,83.4995,83.3269,83.4324,19402.0
2024-03-14 10:40:00,87.0,87.01,86.75,86.9,32449.0,83.4132,83.4228,83.1735,83.3173,32449.0
2024-03-14 10:45:00,86.9,86.96,86.78,86.83,28843.0,83.3173,83.3748,83.2023,83.2502,28843.0
2024-03-14 10:50:00,86.85,87.02,86.68,87.02,20675.0,83.2694,83.4324,83.1064,83.4324,20675.0
2024-03-14 10:55:00,87.0,87.02,86.65,86.81,27346.0,83.4132,83.4324,83.0776,83.231,27346.0
2024-03-14 11:00:00,86.8,86.89,86.69,86.73,15606.0,83.2214,83.3077,83.116,83.1543,15606.0
2024-03-14 11:05:00,86.75,86.84,86.64,86.7,13222.0,83.1735,83.2598,83.068,83.1256,13222.0
2024-03-14 11:10:00,86.7,86.97,86.7,86.94,7635.0,83.1256,83.3844,83.1256,83.3557,7635.0
2024-03-14 11:15:00,86.92,87.29,86.92,87.29,20341.0,83.3365,83.6912,83.3365,83.6912,20341.0
2024-03-14 11:20:00,87.29,87.29,87.06,87.08,13668.0,83.6912,83.6912,83.4707,83.4899,13668.0
2024-03-14 11:25:00,87.07,87.34,86.99,87.08,11239.0,83.4803,83.7392,83.4036,83.4899,11239.0
2024-03-14 11:30:00,87.01,87.1,86.96,87.09,6337.0,83.4228,83.5091,83.3748,83.4995,6337.0
2024-03-14 11:35:00,87.12,87.17,87.07,87.13,9053.0,83.5282,83.5762,83.4803,83.5378,9053.0
2024-03-14 11:40:00,87.13,87.22,87.11,87.13,13500.0,83.5378,83.6241,83.5186,83.5378,13500.0
2024-03-14 11:45:00,87.11,87.22,87.09,87.13,8481.0,83.5186,83.6241,83.4995,83.5378,8481.0
2024-03-14 11:50:00,87.15,87.15,86.97,86.98,10555.0,83.557,83.557,83.3844,83.394,10555.0
2024-03-14 11:55:00,86.98,87.12,86.97,87.1,27543.0,83.394,83.5282,83.3844,83.5091,27543.0
2024-03-14 12:00:00,87.12,87.32,87.11,87.3,10299.0,83.5282,83.72,83.5186,83.7008,10299.0
2024-03-14 12:05:00,87.3,87.38,87.19,87.33,5540.0,83.7008,83.7775,83.5953,83.7296,5540.0
2024-03-14 12:10:00,87.31,87.65,87.31,87.62,12506.0,83.7104,84.0364,83.7104,84.0076,12506.0
2024-03-14 12:15:00,87.62,87.8,87.39,87.45,17084.0,84.0076,84.1802,83.7871,83.8446,17084.0
2024-03-14 12:20:00,87.4,87.52,87.28,87.47,5701.0,83.7967,83.9117,83.6816,83.8638,5701.0
2024-03-14 12:25:00,87.51,87.51,87.27,87.41,10469.0,83.9022,83.9022,83.6721,83.8063,10469.0
2024-03-14 12:30:00,87.38,87.49,87.3,87.49,2962.0,83.7775,83.883,83.7008,83.883,2962.0
2024-03-14 12:35:00,87.5,87.58,87.5,87.53,2846.0,83.8926,83.9693,83.8926,83.9213,2846.0
2024-03-14 12:40:00,87.5,87.52,87.29,87.3,9571.0,83.8926,83.9117,83.6912,83.7008,9571.0
2024-03-14 12:45:00,87.33,87.44,87.3,87.31,5226.0,83.7296,83.835,83.7008,83.7104,5226.0
2024-03-14 12:50:00,87.28,87.43,87.22,87.28,6965.0,83.6816,83.8255,83.6241,83.6816,6965.0
2024-03-14 12:55:00,87.27,87.34,87.22,87.31,3673.0,83.6721,83.7392,83.6241,83.7104,3673.0
2024-03-14 13:00:00,87.27,87.28,87.18,87.21,4876.0,83.6721,83.6816,83.5858,83.6145,4876.0
2024-03-14 13:05:00,87.25,87.32,87.23,87.27,3694.0,83.6529,83.72,83.6337,83.6721,3694.0
2024-03-14 13:10:00,87.28,87.28,87.1,87.25,10120.0,83.6816,83.6816,83.5091,83.6529,10120.0
2024-03-14 13:15:00,87.21,87.21,86.97,86.98,7557.0,83.6145,83.6145,83.3844,83.394,7557.0
2024-03-14 13:20:00,87.03,87.16,86.99,87.08,8725.0,83.4419,83.5666,83.4036,83.4899,8725.0
2024-03-14 13:25:00,87.06,87.12,87.01,87.01,6150.0,83.4707,83.5282,83.4228,83.4228,6150.0
2024-03-14 13:30:00,87.01,87.02,86.8,86.94,21266.0,83.4228,83.4324,83.2214,83.3557,21266.0
2024-03-14 13:35:00,86.93,87.09,86.92,87.03,10547.0,83.3461,83.4995,83.3365,83.4419,10547.0
2024-03-14 13:40:00,87.01,87.1,86.94,87.06,7506.0,83.4228,83.5091,83.3557,83.4707,7506.0
2024-03-14 13:45:00,87.06,87.07,86.96,87.05,6627.0,83.4707,83.4803,83.3748,83.4611,6627.0
2024-03-14 13:50:00,87.09,87.11,86.96,86.99,23298.0,83.4995,83.5186,83.3748,83.4036,23298.0
2024-03-14 13:55:00,87.0,87.0,86.82,86.87,22333.0,83.4132,83.4132,83.2406,83.2885,22333.0
2024-03-14 14:00:00,86.87,86.9,86.78,86.81,17159.0,83.2885,83.3173,83.2023,83.231,17159.0
2024-03-14 14:05:00,86.81,86.81,86.69,86.76,14336.0,83.231,83.231,83.116,83.1831,14336.0
2024-03-14 14:10:00,86.75,86.76,86.63,86.63,7033.0,83.1735,83.1831,83.0584,83.0584,7033.0
2024-03-14 14:15:00,86.66,86.7,86.57,86.6,12920.0,83.0872,83.1256,83.0009,83.0297,12920.0
2024-03-14 14:20:00,86.6,86.76,86.48,86.6,28105.0,83.0297,83.1831,82.9146,83.0297,28105.0
2024-03-14 14:25:00,86.62,86.66,86.46,86.5,30403.0,83.0488,83.0872,82.8954,82.9338,30403.0
2024-03-14 14:30:00,86.46,86.53,86.38,86.52,23796.0,82.8954,82.9626,82.8187,82.953,23796.0
2024-03-14 14:35:00,86.48,86.53,86.43,86.45,15117.0,82.9146,82.9626,82.8667,82.8859,15117.0
2024-03-14 14:40:00,86.44,86.58,86.43,86.55,19133.0,82.8763,83.0105,82.8667,82.9817,19133.0
2024-03-14 14:45:00,86.56,86.57,86.31,86.34,13888.0,82.9913,83.0009,82.7516,82.7804,13888.0
2024-03-14 14:50:00,86.33,86.33,86.19,86.2,11774.0,82.7708,82.7708,82.6366,82.6462,11774.0
2024-03-14 14:55:00,86.22,86.23,86.11,86.22,12940.0,82.6653,82.6749,82.5599,82.6653,12940.0
2024-03-14 15:00:00,86.19,86.2,85.97,86.04,21483.0,82.6366,82.6462,82.4256,82.4928,21483.0
2024-03-14 15:05:00,86.01,86.01,85.73,85.73,24150.0,82.464,82.464,82.1955,82.1955,24150.0
2024-03-14 15:10:00,85.74,85.78,85.58,85.6,25239.0,82.2051,82.2435,82.0517,82.0709,25239.0
2024-03-14 15:15:00,85.6,85.69,85.49,85.5,25883.0,82.0709,82.1572,81.9654,81.975,25883.0
2024-03-14 15:20:00,85.48,85.64,85.43,85.45,33061.0,81.9558,82.1093,81.9079,81.9271,33061.0
2024-03-14 15:25:00,85.45,85.51,85.36,85.41,27643.0,81.9271,81.9846,81.8408,81.8887,27643.0
2024-03-14 15:30:00,85.41,85.46,85.26,85.32,35488.0,81.8887,81.9367,81.7449,81.8024,35488.0
2024-03-14 15:35:00,85.33,85.43,85.26,85.37,37977.0,81.812,81.9079,81.7449,81.8504,37977.0
2024-03-14 15:40:00,85.37,85.73,85.37,85.7,47713.0,81.8504,82.1955,81.8504,82.1668,47713.0
2024-03-14 15:45:00,85.73,85.75,85.52,85.58,93113.0,82.1955,82.2147,81.9942,82.0517,93113.0
2024-03-14 15:50:00,85.59,85.82,85.59,85.8,121261.0,82.0613,82.2818,82.0613,82.2627,121261.0
2024-03-14 15:55:00,85.78,85.87,85.53,85.77,355845.0,82.2435,82.3298,82.0038,82.2339,355845.0
2024-03-15 09:30:00,84.93,85.85,84.73,85.85,141734.0,81.4285,82.3106,81.2368,82.3106,141734.0
2024-03-15 09:35:00,85.87,85.87,85.47,85.56,12370.0,82.3298,82.3298,81.9463,82.0326,12370.0
2024-03-15 09:40:00,85.5,85.59,85.21,85.22,4113.0,81.975,82.0613,81.697,81.7066,4113.0
2024-03-15 09:45:00,85.26,85.32,84.95,85.08,11598.0,81.7449,81.8024,81.4477,81.5723,11598.0
2024-03-15 09:50:00,85.11,85.3,85.01,85.17,26494.0,81.6011,81.7833,81.5052,81.6586,26494.0
2024-03-15 09:55:00,85.18,85.25,84.8,84.93,11181.0,81.6682,81.7353,81.3039,81.4285,11181.0
2024-03-15 10:00:00,84.89,84.99,84.84,84.87,8395.0,81.3902,81.4861,81.3422,81.371,8395.0
2024-03-15 10:05:00,84.9,84.9,84.65,84.76,9255.0,81.3998,81.3998,81.1601,81.2655,9255.0
2024-03-15 10:10:00,84.79,85.35,84.78,85.16,18280.0,81.2943,81.8312,81.2847,81.649,18280.0
2024-03-15 10:15:00,85.17,85.17,84.92,84.97,21940.0,81.6586,81.6586,81.4189,81.4669,21940.0
2024-03-15 10:20:00,84.96,85.05,84.81,84.99,12908.0,81.4573,81.5436,81.3135,81.4861,12908.0
2024-03-15 10:25:00,85.04,85.12,84.95,85.02,13924.0,81.534,81.6107,81.4477,81.5148,13924.0
2024-03-15 10:30:00,85.05,85.21,85.05,85.1,15150.0,81.5436,81.697,81.5436,81.5915,15150.0
2024-03-15 10:35:00,85.11,85.34,85.1,85.17,19834.0,81.6011,81.8216,81.5915,81.6586,19834.0
2024-03-15 10:40:00,85.21,85.43,85.19,85.2,22868.0,81.697,81.9079,81.6778,81.6874,22868.0
2024-03-15 10:45:00,85.2,85.34,85.15,85.31,9986.0,81.6874,81.8216,81.6395,81.7929,9986.0
2024-03-15 10:50:00,85.3,85.31,85.12,85.12,10837.0,81.7833,81.7929,81.6107,81.6107,10837.0
2024-03-15 10:55:00,85.11,85.13,84.91,84.93,18777.0,81.6011,81.6203,81.4093,81.4285,18777.0
2024-03-15 11:00:00,84.93,84.95,84.76,84.83,22725.0,81.4285,81.4477,81.2655,81.3326,22725.0
2024-03-15 11:05:00,84.83,85.0,84.82,84.95,17341.0,81.3326,81.4956,81.3231,81.4477,17341.0
2024-03-15 11:10:00,84.96,85.1,84.88,84.95,16395.0,81.4573,81.5915,81.3806,81.4477,16395.0
2024-03-15 11:15:00,84.94,85.09,84.91,85.01,17094.0,81.4381,81.5819,81.4093,81.5052,17094.0
2024-03-15 11:20:00,85.01,85.09,84.98,85.06,21907.0,81.5052,81.5819,81.4765,81.5532,21907.0
2024-03-15 11:25:00,85.06,85.23,85.06,85.18,13484.0,81.5532,81.7162,81.5532,81.6682,13484.0
2024-03-15 11:30:00,85.18,85.24,85.09,85.09,12901.0,81.6682,81.7257,81.5819,81.5819,12901.0
2024-03-15 11:35:00,85.1,85.22,85.07,85.08,9073.0,81.5915,81.7066,81.5628,81.5723,9073.0
2024-03-15 11:40:00,85.08,85.13,85.03,85.1,9921.0,81.5723,81.6203,81.5244,81.5915,9921.0
2024-03-15 11:45:00,85.12,85.14,85.0,85.01,11146.0,81.6107,81.6299,81.4956,81.5052,11146.0
2024-03-15 11:50:00,85.0,85.14,85.0,85.06,23016.0,81.4956,81.6299,81.4956,81.5532,23016.0
2024-03-15 11:55:00,85.08,85.1,85.02,85.03,6753.0,81.5723,81.5915,81.5148,81.5244,6753.0
2024-03-15 12:00:00,85.04,85.11,85.01,85.01,9928.0,81.534,81.6011,81.5052,81.5052,9928.0
2024-03-15 12:05:00,85.03,85.13,85.0,85.09,5535.0,81.5244,81.6203,81.4956,81.5819,5535.0
2024-03-15 12:10:00,85.1,85.1,84.97,85.03,7584.0,81.5915,81.5915,81.4669,81.5244,7584.0
2024-03-15 12:15:00,85.03,85.13,85.02,85.11,7691.0,81.5244,81.6203,81.5148,81.6011,7691.0
2024-03-15 12:20:00,85.11,85.2,85.1,85.17,7180.0,81.6011,81.6874,81.5915,81.6586,7180.0
2024-03-15 12:25:00,85.19,85.25,85.11,85.13,7806.0,81.6778,81.7353,81.6011,81.6203,7806.0
2024-03-15 12:30:00,85.13,85.16,85.06,85.06,13358.0,81.6203,81.649,81.5532,81.5532,13358.0
2024-03-15 12:35:00,85.04,85.15,85.02,85.08,6659.0,81.534,81.6395,81.5148,81.5723,6659.0
2024-03-15 12:40:00,85.07,85.12,85.05,85.11,4464.0,81.5628,81.6107,81.5436,81.6011,4464.0
2024-03-15 12:45:00,85.11,85.5,85.1,85.46,41268.0,81.6011,81.975,81.5915,81.9367,41268.0
2024-03-15 12:50:00,85.5,85.61,85.37,85.61,13937.0,81.975,82.0805,81.8504,82.0805,13937.0
2024-03-15 12:55:00,85.61,85.64,85.49,85.6,7585.0,82.0805,82.1093,81.9654,82.0709,7585.0
2024-03-15 13:00:00,85.59,85.74,85.59,85.65,5920.0,82.0613,82.2051,82.0613,82.1188,5920.0
2024-03-15 13:05:00,85.64,85.85,85.6,85.84,5247.0,82.1093,82.3106,82.0709,82.301,5247.0
2024-03-15 13:10:00,85.91,86.02,85.78,85.99,55366.0,82.3681,82.4736,82.2435,82.4448,55366.0
2024-03-15 13:15:00,85.99,85.99,85.67,85.88,8558.0,82.4448,82.4448,82.138,82.3394,8558.0
2024-03-15 13:20:00,85.84,85.96,85.75,85.92,4768.0,82.301,82.4161,82.2147,82.3777,4768.0
2024-03-15 13:25:00,85.97,85.97,85.75,85.79,8495.0,82.4256,82.4256,82.2147,82.2531,8495.0
2024-03-15 13:30:00,85.79,85.85,85.77,85.78,4709.0,82.2531,82.3106,82.2339,82.2435,4709.0
2024-03-15 13:35:00,85.78,85.79,85.72,85.78,7572.0,82.2435,82.2531,82.186,82.2435,7572.0
2024-03-15 13:40:00,85.78,85.84,85.75,85.83,6814.0,82.2435,82.301,82.2147,82.2914,6814.0
2024-03-15 13:45:00,85.83,85.87,85.76,85.81,8747.0,82.2914,82.3298,82.2243,82.2722,8747.0
2024-03-15 13:50:00,85.8,85.83,85.72,85.72,15064.0,82.2627,82.2914,82.186,82.186,15064.0
2024-03-15 13:55:00,85.72,85.77,85.69,85.72,6094.0,82.186,82.2339,82.1572,82.186,6094.0
2024-03-15 14:00:00,85.71,85.75,85.57,85.65,12188.0,82.1764,82.2147,82.0421,82.1188,12188.0
2024-03-15 14:05:00,85.66,85.72,85.55,85.64,8043.0,82.1284,82.186,82.023,82.1093,8043.0
2024-03-15 14:10:00,85.64,85.77,85.56,85.7,7891.0,82.1093,82.2339,82.0326,82.1668,7891.0
2024-03-15 14:15:00,85.73,85.8,85.69,85.78,5850.0,82.1955,82.2627,82.1572,82.2435,5850.0
2024-03-15 14:20:00,85.81,85.89,85.73,85.81,10382.0,82.2722,82.3489,82.1955,82.2722,10382.0
2024-03-15 14:25:00,85.79,85.84,85.65,85.69,7130.0,82.2531,82.301,82.1188,82.1572,7130.0
2024-03-15 14:30:00,85.64,85.65,85.54,85.62,25108.0,82.1093,82.1188,82.0134,82.0901,25108.0
2024-03-15 14:35:00,85.62,85.77,85.58,85.74,7713.0,82.0901,82.2339,82.0517,82.2051,7713.0
2024-03-15 14:40:00,85.7,85.84,85.7,85.78,8141.0,82.1668,82.301,82.1668,82.2435,8141.0
2024-03-15 14:45:00,85.78,85.78,85.71,85.76,7276.0,82.2435,82.2435,82.1764,82.2243,7276.0
2024-03-15 14:50:00,85.77,85.81,85.66,85.81,15917.0,82.2339,82.2722,82.1284,82.2722,15917.0
2024-03-15 14:55:00,85.83,85.83,85.7,85.81,15725.0,82.2914,82.2914,82.1668,82.2722,15725.0
2024-03-15 15:00:00,85.8,85.82,85.73,85.77,11986.0,82.2627,82.2818,82.1955,82.2339,11986.0
2024-03-15 15:05:00,85.75,85.77,85.65,85.66,12834.0,82.2147,82.2339,82.1188,82.1284,12834.0
2024-03-15 15:10:00,85.65,85.65,85.56,85.6,11486.0,82.1188,82.1188,82.0326,82.0709,11486.0
2024-03-15 15:15:00,85.61,85.63,85.47,85.51,13458.0,82.0805,82.0997,81.9463,81.9846,13458.0
2024-03-15 15:20:00,85.52,85.58,85.41,85.55,12216.0,81.9942,82.0517,81.8887,82.023,12216.0
2024-03-15 15:25:00,85.55,85.67,85.54,85.63,20018.0,82.023,82.138,82.0134,82.0997,20018.0
2024-03-15 15:30:00,85.64,85.74,85.63,85.68,17321.0,82.1093,82.2051,82.0997,82.1476,17321.0
2024-03-15 15:35:00,85.67,85.77,85.41,85.5,20395.0,82.138,82.2339,81.8887,81.975,20395.0
2024-03-15 15:40:00,85.5,85.59,85.48,85.59,19560.0,81.975,82.0613,81.9558,82.0613,19560.0
2024-03-15 15:45:00,85.57,85.74,85.57,85.69,23836.0,82.0421,82.2051,82.0421,82.1572,23836.0
2024-03-15 15:50:00,85.67,85.75,85.43,85.72,58896.0,82.138,82.2147,81.9079,82.186,58896.0
2024-03-15 15:55:00,85.73,86.04,85.73,86.01,195838.0,82.1955,82.4928,82.1955,82.464,195838.0
2024-03-18 09:30:00,86.66,87.15,86.43,86.48,36004.0,83.0872,83.557,82.8667,82.9146,36004.0
2024-03-18 09:35:00,86.45,86.45,86.2,86.28,5445.0,82.8859,82.8859,82.6462,82.7229,5445.0
2024-03-18 09:40:00,86.27,86.5,86.17,86.2,18967.0,82.7133,82.9338,82.6174,82.6462,18967.0
2024-03-18 09:45:00,86.25,86.48,86.24,86.38,16805.0,82.6941,82.9146,82.6845,82.8187,16805.0
2024-03-18 09:50:00,86.35,86.69,86.24,86.54,10122.0,82.79,83.116,82.6845,82.9721,10122.0
2024-03-18 09:55:00,86.52,86.53,86.21,86.21,4906.0,82.953,82.9626,82.6558,82.6558,4906.0
2024-03-18 10:00:00,86.24,86.3,85.9,85.91,14038.0,82.6845,82.742,82.3585,82.3681,14038.0
2024-03-18 10:05:00,85.92,86.07,85.73,86.03,20463.0,82.3777,82.5215,82.1955,82.4832,20463.0
2024-03-18 10:10:00,86.03,86.24,85.86,85.87,8491.0,82.4832,82.6845,82.3202,82.3298,8491.0
2024-03-18 10:15:00,85.91,86.32,85.91,86.03,14275.0,82.3681,82.7612,82.3681,82.4832,14275.0
2024-03-18 10:20:00,86.01,86.3,86.0,86.0,10861.0,82.464,82.742,82.4544,82.4544,10861.0
2024-03-18 10:25:00,86.08,86.27,85.98,86.0,8622.0,82.5311,82.7133,82.4352,82.4544,8622.0
2024-03-18 10:30:00,85.97,85.97,85.79,85.84,14124.0,82.4256,82.4256,82.2531,82.301,14124.0
2024-03-18 10:35:00,85.9,85.91,85.5,85.55,11600.0,82.3585,82.3681,81.975,82.023,11600.0
2024-03-18 10:40:00,85.58,85.68,85.48,85.68,17711.0,82.0517,82.1476,81.9558,82.1476,17711.0
2024-03-18 10:45:00,85.64,85.84,85.59,85.8,13410.0,82.1093,82.301,82.0613,82.2627,13410.0
2024-03-18 10:50:00,85.79,85.83,85.53,85.56,5731.0,82.2531,82.2914,82.0038,82.0326,5731.0
2024-03-18 10:55:00,85.48,85.71,85.48,85.7,6334.0,81.9558,82.1764,81.9558,82.1668,6334.0
2024-03-18 11:00:00,85.74,85.74,85.41,85.52,12349.0,82.2051,82.2051,81.8887,81.9942,12349.0
2024-03-18 11:05:00,85.56,85.61,85.46,85.46,3700.0,82.0326,82.0805,81.9367,81.9367,3700.0
2024-03-18 11:10:00,85.45,85.57,85.44,85.48,8394.0,81.9271,82.0421,81.9175,81.9558,8394.0
2024-03-18 11:15:00,85.47,85.54,85.31,85.52,23223.0,81.9463,82.0134,81.7929,81.9942,23223.0
2024-03-18 11:20:00,85.51,85.65,85.44,85.63,19425.0,81.9846,82.1188,81.9175,82.0997,19425.0
2024-03-18 11:25:00,85.59,85.69,85.57,85.59,9965.0,82.0613,82.1572,82.0421,82.0613,9965.0
2024-03-18 11:30:00,85.59,85.62,85.51,85.54,7576.0,82.0613,82.0901,81.9846,82.0134,7576.0
2024-03-18 11:35:00,85.54,85.56,85.44,85.51,7753.0,82.0134,82.0326,81.9175,81.9846,7753.0
2024-03-18 11:40:00,85.52,85.53,85.44,85.52,4801.0,81.9942,82.0038,81.9175,81.9942,4801.0
2024-03-18 11:45:00,85.5,85.54,85.38,85.4,5674.0,81.975,82.0134,81.86,81.8791,5674.0
2024-03-18 11:50:00,85.41,85.42,85.31,85.34,9223.0,81.8887,81.8983,81.7929,81.8216,9223.0
2024-03-18 11:55:00,85.33,85.5,85.32,85.48,5987.0,81.812,81.975,81.8024,81.9558,5987.0
2024-03-18 12:00:00,85.47,85.48,85.35,85.45,4904.0,81.9463,81.9558,81.8312,81.9271,4904.0
2024-03-18 12:05:00,85.47,85.55,85.43,85.55,1820.0,81.9463,82.023,81.9079,82.023,1820.0
2024-03-18 12:10:00,85.55,85.6,85.51,85.55,7246.0,82.023,82.0709,81.9846,82.023,7246.0
2024-03-18 12:15:00,85.53,85.58,85.49,85.56,5964.0,82.0038,82.0517,81.9654,82.0326,5964.0
2024-03-18 12:20:00,85.57,85.71,85.51,85.71,7474.0,82.0421,82.1764,81.9846,82.1764,7474.0
2024-03-18 12:25:00,85.73,85.78,85.62,85.74,19613.0,82.1955,82.2435,82.0901,82.2051,19613.0
2024-03-18 12:30:00,85.74,85.76,85.59,85.6,8792.0,82.2051,82.2243,82.0613,82.0709,8792.0
2024-03-18 12:35:00,85.57,85.66,85.53,85.61,5502.0,82.0421,82.1284,82.0038,82.0805,5502.0
2024-03-18 12:40:00,85.64,85.64,85.57,85.62,4441.0,82.1093,82.1093,82.0421,82.0901,4441.0
2024-03-18 12:45:00,85.6,85.66,85.56,85.56,4460.0,82.0709,82.1284,82.0326,82.0326,4460.0
2024-03-18 12:50:00,85.56,85.58,85.44,85.45,15078.0,82.0326,82.0517,81.9175,81.9271,15078.0
2024-03-18 12:55:00,85.45,85.45,85.31,85.33,7723.0,81.9271,81.9271,81.7929,81.812,7723.0
2024-03-18 13:00:00,85.33,85.34,85.11,85.15,18742.0,81.812,81.8216,81.6011,81.6395,18742.0
2024-03-18 13:05:00,85.17,85.3,85.15,85.23,4563.0,81.6586,81.7833,81.6395,81.7162,4563.0
2024-03-18 13:10:00,85.23,85.29,85.17,85.17,3300.0,81.7162,81.7737,81.6586,81.6586,3300.0
2024-03-18 13:15:00,85.18,85.38,85.16,85.37,5878.0,81.6682,81.86,81.649,81.8504,5878.0
2024-03-18 13:20:00,85.32,85.65,85.32,85.65,5931.0,81.8024,82.1188,81.8024,82.1188,5931.0
2024-03-18 13:25:00,85.68,85.68,85.57,85.63,3117.0,82.1476,82.1476,82.0421,82.0997,3117.0
2024-03-18 13:30:00,85.67,85.71,85.58,85.58,7877.0,82.138,82.1764,82.0517,82.0517,7877.0
2024-03-18 13:35:00,85.57,85.61,85.46,85.5,4679.0,82.0421,82.0805,81.9367,81.975,4679.0
2024-03-18 13:40:00,85.48,85.6,85.47,85.53,4430.0,81.9558,82.0709,81.9463,82.0038,4430.0
2024-03-18 13:45:00,85.53,85.59,85.47,85.59,4016.0,82.0038,82.0613,81.9463,82.0613,4016.0
2024-03-18 13:50:00,85.59,85.71,85.52,85.61,52419.0,82.0613,82.1764,81.9942,82.0805,52419.0
2024-03-18 13:55:00,85.61,85.62,85.56,85.6,9033.0,82.0805,82.0901,82.0326,82.0709,9033.0
2024-03-18 14:00:00,85.57,85.59,85.48,85.53,11856.0,82.0421,82.0613,81.9558,82.0038,11856.0
2024-03-18 14:05:00,85.51,85.51,85.39,85.42,4823.0,81.9846,81.9846,81.8696,81.8983,4823.0
2024-03-18 14:10:00,85.44,85.47,85.41,85.44,6399.0,81.9175,81.9463,81.8887,81.9175,6399.0
2024-03-18 14:15:00,85.45,85.45,85.33,85.42,8125.0,81.9271,81.9271,81.812,81.8983,8125.0
2024-03-18 14:20:00,85.39,85.55,85.33,85.54,21295.0,81.8696,82.023,81.812,82.0134,21295.0
2024-03-18 14:25:00,85.57,85.69,85.5,85.67,17076.0,82.0421,82.1572,81.975,82.138,17076.0
2024-03-18 14:30:00,85.69,85.92,85.67,85.91,10468.0,82.1572,82.3777,82.138,82.3681,10468.0
2024-03-18 14:35:00,85.92,85.92,85.75,85.76,6941.0,82.3777,82.3777,82.2147,82.2243,6941.0
2024-03-18 14:40:00,85.75,85.76,85.64,85.69,7559.0,82.2147,82.2243,82.1093,82.1572,7559.0
2024-03-18 14:45:00,85.67,85.75,85.66,85.74,5217.0,82.138,82.2147,82.1284,82.2051,5217.0
2024-03-18 14:50:00,85.76,85.78,85.69,85.76,3850.0,82.2243,82.2435,82.1572,82.2243,3850.0
2024-03-18 14:55:00,85.77,85.84,85.74,85.81,5288.0,82.2339,82.301,82.2051,82.2722,5288.0
2024-03-18 15:00:00,85.83,85.86,85.79,85.84,7721.0,82.2914,82.3202,82.2531,82.301,7721.0
2024-03-18 15:05:00,85.83,85.98,85.82,85.92,8417.0,82.2914,82.4352,82.2818,82.3777,8417.0
2024-03-18 15:10:00,85.9,85.95,85.79,85.79,7768.0,82.3585,82.4065,82.2531,82.2531,7768.0
2024-03-18 15:15:00,85.76,85.79,85.7,85.72,5136.0,82.2243,82.2531,82.1668,82.186,5136.0
2024-03-18 15:20:00,85.72,85.75,85.64,85.64,4947.0,82.186,82.2147,82.1093,82.1093,4947.0
2024-03-18 15:25:00,85.64,85.64,85.56,85.6,9839.0,82.1093,82.1093,82.0326,82.0709,9839.0
2024-03-18 15:30:00,85.57,85.74,85.57,85.65,10467.0,82.0421,82.2051,82.0421,82.1188,10467.0
2024-03-18 15:35:00,85.61,85.64,85.41,85.41,9626.0,82.0805,82.1093,81.8887,81.8887,9626.0
2024-03-18 15:40:00,85.4,85.45,85.36,85.39,14962.0,81.8791,81.9271,81.8408,81.8696,14962.0
2024-03-18 15:45:00,85.37,85.41,85.32,85.33,19669.0,81.8504,81.8887,81.8024,81.812,19669.0
2024-03-18 15:50:00,85.33,85.33,85.18,85.33,46036.0,81.812,81.812,81.6682,81.812,46036.0
2024-03-18 15:55:00,85.35,85.5,85.35,85.38,96883.0,81.8312,81.975,81.8312,81.86,96883.0
2024-03-19 09:30:00,84.82,84.82,84.21,84.8,26622.0,81.3231,81.3231,80.7382,81.3039,26622.0
2024-03-19 09:35:00,84.92,85.0,84.69,84.91,7419.0,81.4189,81.4956,81.1984,81.4093,7419.0
2024-03-19 09:40:00,84.73,84.95,84.57,84.95,4380.0,81.2368,81.4477,81.0834,81.4477,4380.0
2024-03-19 09:45:00,85.07,85.17,84.93,85.08,11087.0,81.5628,81.6586,81.4285,81.5723,11087.0
2024-03-19 09:50:00,85.09,85.24,84.91,84.92,16089.0,81.5819,81.7257,81.4093,81.4189,16089.0
2024-03-19 09:55:00,84.92,85.22,84.92,84.95,5375.0,81.4189,81.7066,81.4189,81.4477,5375.0
2024-03-19 10:00:00,84.94,84.97,84.85,84.92,6151.0,81.4381,81.4669,81.3518,81.4189,6151.0
2024-03-19 10:05:00,84.93,85.06,84.9,84.98,10163.0,81.4285,81.5532,81.3998,81.4765,10163.0
2024-03-19 10:10:00,85.0,85.3,85.0,85.09,8230.0,81.4956,81.7833,81.4956,81.5819,8230.0
2024-03-19 10:15:00,85.09,85.12,84.87,84.91,3980.0,81.5819,81.6107,81.371,81.4093,3980.0
2024-03-19 10:20:00,84.88,84.94,84.81,84.9,4432.0,81.3806,81.4381,81.3135,81.3998,4432.0
2024-03-19 10:25:00,84.92,84.98,84.73,84.79,7662.0,81.4189,81.4765,81.2368,81.2943,7662.0
2024-03-19 10:30:00,84.81,84.81,84.71,84.77,8334.0,81.3135,81.3135,81.2176,81.2751,8334.0
2024-03-19 10:35:00,84.74,84.75,84.65,84.74,11014.0,81.2464,81.2559,81.1601,81.2464,11014.0
2024-03-19 10:40:00,84.76,84.97,84.75,84.97,10324.0,81.2655,81.4669,81.2559,81.4669,10324.0
2024-03-19 10:45:00,84.98,85.0,84.8,85.0,6037.0,81.4765,81.4956,81.3039,81.4956,6037.0
2024-03-19 10:50:00,85.0,85.01,84.94,84.94,4749.0,81.4956,81.5052,81.4381,81.4381,4749.0
2024-03-19 10:55:00,84.92,85.02,84.88,84.93,6635.0,81.4189,81.5148,81.3806,81.4285,6635.0
2024-03-19 11:00:00,84.92,85.15,84.91,85.15,5849.0,81.4189,81.6395,81.4093,81.6395,5849.0
2024-03-19 11:05:00,85.18,85.4,85.18,85.4,4279.0,81.6682,81.8791,81.6682,81.8791,4279.0
2024-03-19 11:10:00,85.37,85.44,85.31,85.36,4804.0,81.8504,81.9175,81.7929,81.8408,4804.0
2024-03-19 11:15:00,85.37,85.43,85.36,85.4,2746.0,81.8504,81.9079,81.8408,81.8791,2746.0
2024-03-19 11:20:00,85.41,85.52,85.41,85.49,11478.0,81.8887,81.9942,81.8887,81.9654,11478.0
2024-03-19 11:25:00,85.48,85.62,85.47,85.57,6772.0,81.9558,82.0901,81.9463,82.0421,6772.0
2024-03-19 11:30:00,85.58,85.67,85.54,85.64,2978.0,82.0517,82.138,82.0134,82.1093,2978.0
2024-03-19 11:35:00,85.63,85.66,85.51,85.51,6041.0,82.0997,82.1284,81.9846,81.9846,6041.0
2024-03-19 11:40:00,85.5,85.68,85.47,85.68,5328.0,81.975,82.1476,81.9463,82.1476,5328.0
2024-03-19 11:45:00,85.73,85.78,85.66,85.75,7545.0,82.1955,82.2435,82.1284,82.2147,7545.0
2024-03-19 11:50:00,85.73,85.76,85.67,85.7,7135.0,82.1955,82.2243,82.138,82.1668,7135.0
2024-03-19 11:55:00,85.7,85.78,85.7,85.76,6079.0,82.1668,82.2435,82.1668,82.2243,6079.0
2024-03-19 12:00:00,85.77,85.86,85.72,85.79,6428.0,82.2339,82.3202,82.186,82.2531,6428.0
2024-03-19 12:05:00,85.79,85.86,85.77,85.84,11060.0,82.2531,82.3202,82.2339,82.301,11060.0
2024-03-19 12:10:00,85.84,85.89,85.79,85.89,9785.0,82.301,82.3489,82.2531,82.3489,9785.0
2024-03-19 12:15:00,85.87,86.03,85.85,86.0,6725.0,82.3298,82.4832,82.3106,82.4544,6725.0
2024-03-19 12:20:00,86.02,86.15,86.02,86.09,5945.0,82.4736,82.5982,82.4736,82.5407,5945.0
2024-03-19 12:25:00,86.12,86.2,86.1,86.14,13198.0,82.5695,82.6462,82.5503,82.5886,13198.0
2024-03-19 12:30:00,86.15,86.26,86.15,86.23,6456.0,82.5982,82.7037,82.5982,82.6749,6456.0
2024-03-19 12:35:00,86.22,86.35,86.2,86.32,6745.0,82.6653,82.79,82.6462,82.7612,6745.0
2024-03-19 12:40:00,86.34,86.6,86.32,86.6,7247.0,82.7804,83.0297,82.7612,83.0297,7247.0
2024-03-19 12:45:00,86.63,86.64,86.48,86.48,7498.0,83.0584,83.068,82.9146,82.9146,7498.0
2024-03-19 12:50:00,86.51,86.59,86.43,86.56,11150.0,82.9434,83.0201,82.8667,82.9913,11150.0
2024-03-19 12:55:00,86.58,86.61,86.36,86.4,16725.0,83.0105,83.0393,82.7996,82.8379,16725.0
2024-03-19 13:00:00,86.42,86.6,86.41,86.52,6985.0,82.8571,83.0297,82.8475,82.953,6985.0
2024-03-19 13:05:00,86.51,86.51,86.38,86.43,10034.0,82.9434,82.9434,82.8187,82.8667,10034.0
2024-03-19 13:10:00,86.44,86.51,86.42,86.51,3328.0,82.8763,82.9434,82.8571,82.9434,3328.0
2024-03-19 13:15:00,86.53,86.72,86.52,86.65,14966.0,82.9626,83.1447,82.953,83.0776,14966.0
2024-03-19 13:20:00,86.64,86.82,86.63,86.76,16984.0,83.068,83.2406,83.0584,83.1831,16984.0
2024-03-19 13:25:00,86.77,86.84,86.7,86.72,5800.0,83.1927,83.2598,83.1256,83.1447,5800.0
2024-03-19 13:30:00,86.71,86.74,86.66,86.69,11955.0,83.1351,83.1639,83.0872,83.116,11955.0
2024-03-19 13:35:00,86.68,86.72,86.56,86.67,8662.0,83.1064,83.1447,82.9913,83.0968,8662.0
2024-03-19 13:40:00,86.67,86.71,86.55,86.55,2459.0,83.0968,83.1351,82.9817,82.9817,2459.0
2024-03-19 13:45:00,86.57,86.6,86.55,86.59,4728.0,83.0009,83.0297,82.9817,83.0201,4728.0
2024-03-19 13:50:00,86.58,86.58,86.43,86.49,4618.0,83.0105,83.0105,82.8667,82.9242,4618.0
2024-03-19 13:55:00,86.47,86.62,86.47,86.62,3981.0,82.905,83.0488,82.905,83.0488,3981.0
2024-03-19 14:00:00,86.6,86.62,86.42,86.47,4345.0,83.0297,83.0488,82.8571,82.905,4345.0
2024-03-19 14:05:00,86.48,86.56,86.47,86.52,7746.0,82.9146,82.9913,82.905,82.953,7746.0
2024-03-19 14:10:00,86.54,86.67,86.52,86.64,7793.0,82.9721,83.0968,82.953,83.068,7793.0
2024-03-19 14:15:00,86.65,86.72,86.56,86.59,4737.0,83.0776,83.1447,82.9913,83.0201,4737.0
2024-03-19 14:20:00,86.6,86.65,86.56,86.57,5110.0,83.0297,83.0776,82.9913,83.0009,5110.0
2024-03-19 14:25:00,86.55,86.55,86.46,86.49,4300.0,82.9817,82.9817,82.8954,82.9242,4300.0
2024-03-19 14:30:00,86.47,86.47,86.37,86.38,4144.0,82.905,82.905,82.8092,82.8187,4144.0
2024-03-19 14:35:00,86.4,86.46,86.3,86.3,6784.0,82.8379,82.8954,82.742,82.742,6784.0
2024-03-19 14:40:00,86.31,86.35,86.28,86.31,7510.0,82.7516,82.79,82.7229,82.7516,7510.0
2024-03-19 14:45:00,86.3,86.41,86.3,86.4,5021.0,82.742,82.8475,82.742,82.8379,5021.0
2024-03-19 14:50:00,86.41,86.41,86.2,86.2,12375.0,82.8475,82.8475,82.6462,82.6462,12375.0
2024-03-19 14:55:00,86.2,86.33,86.16,86.22,9991.0,82.6462,82.7708,82.6078,82.6653,9991.0
2024-03-19 15:00:00,86.2,86.27,86.19,86.25,4688.0,82.6462,82.7133,82.6366,82.6941,4688.0
2024-03-19 15:05:00,86.26,86.32,86.22,86.26,7762.0,82.7037,82.7612,82.6653,82.7037,7762.0
2024-03-19 15:10:00,86.27,86.36,86.27,86.34,7774.0,82.7133,82.7996,82.7133,82.7804,7774.0
2024-03-19 15:15:00,86.34,86.34,86.19,86.31,9182.0,82.7804,82.7804,82.6366,82.7516,9182.0
2024-03-19 15:20:00,86.3,86.33,86.17,86.22,9145.0,82.742,82.7708,82.6174,82.6653,9145.0
2024-03-19 15:25:00,86.22,86.23,86.13,86.18,7450.0,82.6653,82.6749,82.5791,82.627,7450.0
2024-03-19 15:30:00,86.18,86.25,86.16,86.25,11615.0,82.627,82.6941,82.6078,82.6941,11615.0
2024-03-19 15:35:00,86.25,86.37,86.24,86.37,16151.0,82.6941,82.8092,82.6845,82.8092,16151.0
2024-03-19 15:40:00,86.37,86.45,86.37,86.43,18190.0,82.8092,82.8859,82.8092,82.8667,18190.0
2024-03-19 15:45:00,86.43,86.54,86.43,86.54,24973.0,82.8667,82.9721,82.8667,82.9721,24973.0
2024-03-19 15:50:00,86.55,86.64,86.45,86.61,93713.0,82.9817,83.068,82.8859,83.0393,93713.0
2024-03-19 15:55:00,86.6,86.62,86.4,86.6,153494.0,83.0297,83.0488,82.8379,83.0297,153494.0
2024-03-20 09:30:00,86.12,86.26,85.79,85.88,24572.0,83.2306,83.3659,82.9117,82.9987,24572.0
2024-03-20 09:35:00,85.89,86.08,85.87,85.87,2867.0,83.0083,83.192,82.989,82.989,2867.0
2024-03-20 09:40:00,85.66,85.82,85.54,85.67,20782.0,82.7861,82.9407,82.6701,82.7957,20782.0
2024-03-20 09:45:00,85.67,85.73,85.44,85.68,12081.0,82.7957,82.8537,82.5734,82.8054,12081.0
2024-03-20 09:50:00,85.8,86.24,85.7,86.24,37337.0,82.9214,83.3466,82.8247,83.3466,37337.0
2024-03-20 09:55:00,86.28,86.28,86.0,86.0,22860.0,83.3853,83.3853,83.1146,83.1146,22860.0
2024-03-20 10:00:00,85.98,86.15,85.85,86.09,15009.0,83.0953,83.2596,82.9697,83.2016,15009.0
2024-03-20 10:05:00,86.06,86.32,85.96,86.32,27118.0,83.1726,83.4239,83.076,83.4239,27118.0
2024-03-20 10:10:00,86.27,86.44,86.23,86.43,8340.0,83.3756,83.5399,83.3369,83.5302,8340.0
2024-03-20 10:15:00,86.45,86.64,86.39,86.52,11319.0,83.5496,83.7332,83.4916,83.6172,11319.0
2024-03-20 10:20:00,86.56,86.85,86.53,86.8,5000.0,83.6559,83.9361,83.6269,83.8878,5000.0
2024-03-20 10:25:00,86.77,86.77,86.59,86.69,16628.0,83.8588,83.8588,83.6849,83.7815,16628.0
2024-03-20 10:30:00,86.72,86.94,86.51,86.51,15718.0,83.8105,84.0231,83.6075,83.6075,15718.0
2024-03-20 10:35:00,86.52,86.6,86.42,86.49,7015.0,83.6172,83.6945,83.5206,83.5882,7015.0
2024-03-20 10:40:00,86.45,86.5,86.33,86.42,12817.0,83.5496,83.5979,83.4336,83.5206,12817.0
2024-03-20 10:45:00,86.42,86.54,86.41,86.49,14180.0,83.5206,83.6365,83.5109,83.5882,14180.0
2024-03-20 10:50:00,86.46,86.58,86.46,86.56,2300.0,83.5592,83.6752,83.5592,83.6559,2300.0
2024-03-20 10:55:00,86.53,86.59,86.37,86.37,11335.0,83.6269,83.6849,83.4722,83.4722,11335.0
2024-03-20 11:00:00,86.46,86.53,86.39,86.5,8076.0,83.5592,83.6269,83.4916,83.5979,8076.0
2024-03-20 11:05:00,86.54,86.57,86.48,86.48,2803.0,83.6365,83.6655,83.5785,83.5785,2803.0
2024-03-20 11:10:00,86.51,86.56,86.4,86.42,7600.0,83.6075,83.6559,83.5012,83.5206,7600.0
2024-03-20 11:15:00,86.44,86.45,86.36,86.38,5517.0,83.5399,83.5496,83.4626,83.4819,5517.0
2024-03-20 11:20:00,86.4,86.54,86.35,86.46,9883.0,83.5012,83.6365,83.4529,83.5592,9883.0
2024-03-20 11:25:00,86.43,86.45,86.4,86.41,2641.0,83.5302,83.5496,83.5012,83.5109,2641.0
2024-03-20 11:30:00,86.43,86.47,86.37,86.44,6147.0,83.5302,83.5689,83.4722,83.5399,6147.0
2024-03-20 11:35:00,86.44,86.48,86.42,86.46,6317.0,83.5399,83.5785,83.5206,83.5592,6317.0
2024-03-20 11:40:00,86.46,86.46,86.27,86.27,6382.0,83.5592,83.5592,83.3756,83.3756,6382.0
2024-03-20 11:45:00,86.27,86.32,86.2,86.24,6239.0,83.3756,83.4239,83.3079,83.3466,6239.0
2024-03-20 11:50:00,86.22,86.23,86.14,86.14,3823.0,83.3273,83.3369,83.25,83.25,3823.0
2024-03-20 11:55:00,86.12,86.31,86.1,86.23,11317.0,83.2306,83.4142,83.2113,83.3369,11317.0
2024-03-20 12:00:00,86.25,86.35,86.23,86.32,4474.0,83.3563,83.4529,83.3369,83.4239,4474.0
2024-03-20 12:05:00,86.29,86.42,86.28,86.39,2996.0,83.3949,83.5206,83.3853,83.4916,2996.0
2024-03-20 12:10:00,86.39,86.48,86.32,86.33,5155.0,83.4916,83.5785,83.4239,83.4336,5155.0
2024-03-20 12:15:00,86.33,86.41,86.29,86.4,5432.0,83.4336,83.5109,83.3949,83.5012,5432.0
2024-03-20 12:20:00,86.37,86.37,86.24,86.31,3870.0,83.4722,83.4722,83.3466,83.4142,3870.0
2024-03-20 12:25:00,86.29,86.38,86.29,86.38,7313.0,83.3949,83.4819,83.3949,83.4819,7313.0
2024-03-20 12:30:00,86.37,86.39,86.34,86.36,2697.0,83.4722,83.4916,83.4432,83.4626,2697.0
2024-03-20 12:35:00,86.37,86.51,86.36,86.48,4414.0,83.4722,83.6075,83.4626,83.5785,4414.0
2024-03-20 12:40:00,86.49,86.56,86.42,86.44,4066.0,83.5882,83.6559,83.5206,83.5399,4066.0
2024-03-20 12:45:00,86.44,86.45,86.34,86.38,6375.0,83.5399,83.5496,83.4432,83.4819,6375.0
2024-03-20 12:50:00,86.36,86.37,86.18,86.24,10847.0,83.4626,83.4722,83.2886,83.3466,10847.0
2024-03-20 12:55:00,86.25,86.35,86.2,86.34,13493.0,83.3563,83.4529,83.3079,83.4432,13493.0
2024-03-20 13:00:00,86.31,86.31,86.25,86.31,5953.0,83.4142,83.4142,83.3563,83.4142,5953.0
2024-03-20 13:05:00,86.37,86.38,86.29,86.32,5302.0,83.4722,83.4819,83.3949,83.4239,5302.0
2024-03-20 13:10:00,86.34,86.39,86.15,86.17,7809.0,83.4432,83.4916,83.2596,83.2789,7809.0
2024-03-20 13:15:00,86.17,86.17,86.05,86.08,12312.0,83.2789,83.2789,83.163,83.192,12312.0
2024-03-20 13:20:00,86.08,86.27,86.08,86.17,13499.0,83.192,83.3756,83.192,83.2789,13499.0
2024-03-20 13:25:00,86.2,86.41,86.2,86.41,5857.0,83.3079,83.5109,83.3079,83.5109,5857.0
2024-03-20 13:30:00,86.32,86.36,86.27,86.27,4983.0,83.4239,83.4626,83.3756,83.3756,4983.0
2024-03-20 13:35:00,86.27,86.27,86.11,86.18,13280.0,83.3756,83.3756,83.221,83.2886,13280.0
2024-03-20 13:40:00,86.19,86.21,85.98,86.15,19102.0,83.2983,83.3176,83.0953,83.2596,19102.0
2024-03-20 13:45:00,86.15,86.27,86.11,86.26,29521.0,83.2596,83.3756,83.221,83.3659,29521.0
2024-03-20 13:50:00,86.29,86.3,86.16,86.23,7551.0,83.3949,83.4046,83.2693,83.3369,7551.0
2024-03-20 13:55:00,86.21,86.25,86.09,86.16,370724.0,83.3176,83.3563,83.2016,83.2693,370724.0
2024-03-20 14:00:00,86.18,86.71,86.18,86.71,13148.0,83.2886,83.8008,83.2886,83.8008,13148.0
2024-03-20 14:05:00,86.69,86.79,86.43,86.46,53155.0,83.7815,83.8781,83.5302,83.5592,53155.0
2024-03-20 14:10:00,86.46,86.57,86.35,86.36,8187.0,83.5592,83.6655,83.4529,83.4626,8187.0
2024-03-20 14:15:00,86.4,86.44,86.27,86.34,12113.0,83.5012,83.5399,83.3756,83.4432,12113.0
2024-03-20 14:20:00,86.34,86.41,86.31,86.4,3470.0,83.4432,83.5109,83.4142,83.5012,3470.0
2024-03-20 14:25:00,86.36,86.53,86.32,86.53,2850.0,83.4626,83.6269,83.4239,83.6269,2850.0
2024-03-20 14:30:00,86.57,86.63,86.25,86.3,8376.0,83.6655,83.7235,83.3563,83.4046,8376.0
2024-03-20 14:35:00,86.3,86.7,86.24,86.67,9115.0,83.4046,83.7912,83.3466,83.7622,9115.0
2024-03-20 14:40:00,86.61,86.89,86.53,86.79,5355.0,83.7042,83.9748,83.6269,83.8781,5355.0
2024-03-20 14:45:00,86.86,87.12,86.83,87.12,4204.0,83.9458,84.1971,83.9168,84.1971,4204.0
2024-03-20 14:50:00,87.09,87.16,86.98,87.09,9203.0,84.1681,84.2357,84.0618,84.1681,9203.0
2024-03-20 14:55:00,87.13,87.14,86.88,86.88,10393.0,84.2067,84.2164,83.9651,83.9651,10393.0
2024-03-20 15:00:00,86.9,87.01,86.68,86.7,53898.0,83.9845,84.0908,83.7718,83.7912,53898.0
2024-03-20 15:05:00,86.77,86.92,86.76,86.88,10207.0,83.8588,84.0038,83.8492,83.9651,10207.0
2024-03-20 15:10:00,86.87,86.96,86.77,86.84,12058.0,83.9555,84.0424,83.8588,83.9265,12058.0
2024-03-20 15:15:00,86.8,87.08,86.75,87.08,12417.0,83.8878,84.1584,83.8395,84.1584,12417.0
2024-03-20 15:20:00,87.09,87.22,87.04,87.22,14360.0,84.1681,84.2937,84.1198,84.2937,14360.0
2024-03-20 15:25:00,87.22,87.43,87.14,87.41,33489.0,84.2937,84.4967,84.2164,84.4773,33489.0
2024-03-20 15:30:00,87.41,87.69,87.41,87.67,23257.0,84.4773,84.7479,84.4773,84.7286,23257.0
2024-03-20 15:35:00,87.67,87.81,87.62,87.8,43897.0,84.7286,84.8639,84.6803,84.8543,43897.0
2024-03-20 15:40:00,87.81,87.86,87.44,87.53,58206.0,84.8639,84.9122,84.5063,84.5933,58206.0
2024-03-20 15:45:00,87.54,87.58,87.48,87.53,42694.0,84.603,84.6416,84.545,84.5933,42694.0
2024-03-20 15:50:00,87.5,87.5,87.32,87.33,49557.0,84.5643,84.5643,84.3904,84.4,49557.0
2024-03-20 15:55:00,87.34,87.48,87.27,87.43,100223.0,84.4097,84.545,84.342,84.4967,100223.0
2024-03-21 09:30:00,91.35,91.47,89.55,89.65,110055.0,88.2852,88.4011,86.5455,86.6422,110055.0
2024-03-21 09:35:00,89.7,90.3,89.65,89.84,34827.0,86.6905,87.2704,86.6422,86.8258,34827.0
2024-03-21 09:40:00,89.75,90.28,89.66,90.0,60681.0,86.7388,87.2511,86.6519,86.9804,60681.0
2024-03-21 09:45:00,90.0,90.07,89.52,89.53,60751.0,86.9804,87.0481,86.5166,86.5262,60751.0
2024-03-21 09:50:00,89.56,89.7,89.26,89.43,48116.0,86.5552,86.6905,86.2653,86.4296,48116.0
2024-03-21 09:55:00,89.43,89.5,89.12,89.42,65745.0,86.4296,86.4972,86.13,86.4199,65745.0
2024-03-21 10:00:00,89.42,89.73,89.37,89.41,63341.0,86.4199,86.7195,86.3716,86.4102,63341.0
2024-03-21 10:05:00,89.4,89.4,89.07,89.14,60947.0,86.4006,86.4006,86.0816,86.1493,60947.0
2024-03-21 10:10:00,89.16,89.36,88.99,89.13,40036.0,86.1686,86.3619,86.0043,86.1396,40036.0
2024-03-21 10:15:00,89.13,89.23,89.04,89.11,10959.0,86.1396,86.2363,86.0527,86.1203,10959.0
2024-03-21 10:20:00,89.12,89.15,88.45,88.45,85583.0,86.13,86.159,85.4825,85.4825,85583.0
2024-03-21 10:25:00,88.52,88.53,88.31,88.53,22613.0,85.5501,85.5598,85.3471,85.5598,22613.0
2024-03-21 10:30:00,88.49,88.74,88.12,88.74,133382.0,85.5211,85.7627,85.1635,85.7627,133382.0
2024-03-21 10:35:00,88.68,89.05,88.67,88.73,20942.0,85.7047,86.0623,85.6951,85.7531,20942.0
2024-03-21 10:40:00,88.72,89.2,88.72,89.11,13329.0,85.7434,86.2073,85.7434,86.1203,13329.0
2024-03-21 10:45:00,89.09,89.31,88.98,89.22,54791.0,86.101,86.3136,85.9947,86.2266,54791.0
2024-03-21 10:50:00,89.26,89.46,89.08,89.37,146103.0,86.2653,86.4586,86.0913,86.3716,146103.0
2024-03-21 10:55:00,89.36,89.41,89.19,89.38,64311.0,86.3619,86.4102,86.1976,86.3812,64311.0
2024-03-21 11:00:00,89.32,89.42,89.22,89.24,7132.0,86.3233,86.4199,86.2266,86.2459,7132.0
2024-03-21 11:05:00,89.19,89.29,89.03,89.03,6480.0,86.1976,86.2943,86.043,86.043,6480.0
2024-03-21 11:10:00,89.03,89.07,88.86,88.89,9792.0,86.043,86.0816,85.8787,85.9077,9792.0
2024-03-21 11:15:00,88.88,88.94,88.78,88.82,6539.0,85.898,85.956,85.8014,85.84,6539.0
2024-03-21 11:20:00,88.83,89.02,88.78,88.84,6839.0,85.8497,86.0333,85.8014,85.8594,6839.0
2024-03-21 11:25:00,88.87,88.94,88.74,88.78,9339.0,85.8884,85.956,85.7627,85.8014,9339.0
2024-03-21 11:30:00,88.78,88.95,88.75,88.88,44030.0,85.8014,85.9657,85.7724,85.898,44030.0
2024-03-21 11:35:00,88.85,89.06,88.76,88.86,41537.0,85.869,86.072,85.782,85.8787,41537.0
2024-03-21 11:40:00,88.9,88.95,88.81,88.9,9848.0,85.9174,85.9657,85.8304,85.9174,9848.0
2024-03-21 11:45:00,88.89,88.95,88.82,88.85,8320.0,85.9077,85.9657,85.84,85.869,8320.0
2024-03-21 11:50:00,88.82,89.09,88.82,88.93,8797.0,85.84,86.101,85.84,85.9463,8797.0
2024-03-21 11:55:00,88.9,89.01,88.79,88.98,19117.0,85.9174,86.0237,85.811,85.9947,19117.0
2024-03-21 12:00:00,88.94,89.13,88.83,88.93,40151.0,85.956,86.1396,85.8497,85.9463,40151.0
2024-03-21 12:05:00,88.95,89.05,88.81,88.84,5374.0,85.9657,86.0623,85.8304,85.8594,5374.0
2024-03-21 12:10:00,88.83,88.88,88.73,88.83,7670.0,85.8497,85.898,85.7531,85.8497,7670.0
2024-03-21 12:15:00,88.81,88.88,88.6,88.63,31100.0,85.8304,85.898,85.6274,85.6564,31100.0
2024-03-21 12:20:00,88.63,88.63,88.4,88.4,4822.0,85.6564,85.6564,85.4341,85.4341,4822.0
2024-03-21 12:25:00,88.43,88.56,88.42,88.5,5235.0,85.4631,85.5888,85.4535,85.5308,5235.0
2024-03-21 12:30:00,88.5,88.53,88.27,88.44,69190.0,85.5308,85.5598,85.3085,85.4728,69190.0
2024-03-21 12:35:00,88.43,88.54,88.34,88.54,11898.0,85.4631,85.5694,85.3761,85.5694,11898.0
2024-03-21 12:40:00,88.56,88.83,88.52,88.59,17429.0,85.5888,85.8497,85.5501,85.6178,17429.0
2024-03-21 12:45:00,88.66,88.72,88.55,88.65,21059.0,85.6854,85.7434,85.5791,85.6757,21059.0
2024-03-21 12:50:00,88.64,88.78,88.64,88.75,9160.0,85.6661,85.8014,85.6661,85.7724,9160.0
2024-03-21 12:55:00,88.74,88.84,88.69,88.81,9262.0,85.7627,85.8594,85.7144,85.8304,9262.0
2024-03-21 13:00:00,88.81,88.82,88.5,88.64,21416.0,85.8304,85.84,85.5308,85.6661,21416.0
2024-03-21 13:05:00,88.65,88.65,88.4,88.46,22640.0,85.6757,85.6757,85.4341,85.4921,22640.0
2024-03-21 13:10:00,88.44,88.54,88.4,88.41,7437.0,85.4728,85.5694,85.4341,85.4438,7437.0
2024-03-21 13:15:00,88.41,88.46,88.33,88.37,27567.0,85.4438,85.4921,85.3665,85.4051,27567.0
2024-03-21 13:20:00,88.39,88.57,88.35,88.52,16480.0,85.4245,85.5984,85.3858,85.5501,16480.0
2024-03-21 13:25:00,88.59,88.93,88.58,88.9,6590.0,85.6178,85.9463,85.6081,85.9174,6590.0
2024-03-21 13:30:00,88.92,89.09,88.87,89.06,13118.0,85.9367,86.101,85.8884,86.072,13118.0
2024-03-21 13:35:00,89.09,89.09,88.87,88.96,8262.0,86.101,86.101,85.8884,85.9753,8262.0
2024-03-21 13:40:00,89.01,89.1,88.96,89.04,26411.0,86.0237,86.1106,85.9753,86.0527,26411.0
2024-03-21 13:45:00,89.06,89.09,88.89,88.89,10554.0,86.072,86.101,85.9077,85.9077,10554.0
2024-03-21 13:50:00,88.91,88.93,88.75,88.75,4258.0,85.927,85.9463,85.7724,85.7724,4258.0
2024-03-21 13:55:00,88.74,88.87,88.65,88.87,7850.0,85.7627,85.8884,85.6757,85.8884,7850.0
2024-03-21 14:00:00,88.9,88.91,88.76,88.85,7639.0,85.9174,85.927,85.782,85.869,7639.0
2024-03-21 14:05:00,88.86,88.86,88.65,88.65,4095.0,85.8787,85.8787,85.6757,85.6757,4095.0
2024-03-21 14:10:00,88.65,88.76,88.64,88.76,3959.0,85.6757,85.782,85.6661,85.782,3959.0
2024-03-21 14:15:00,88.74,88.78,88.71,88.73,4395.0,85.7627,85.8014,85.7337,85.7531,4395.0
2024-03-21 14:20:00,88.76,89.0,88.76,88.84,45352.0,85.782,86.014,85.782,85.8594,45352.0
2024-03-21 14:25:00,88.86,88.9,88.84,88.9,6807.0,85.8787,85.9174,85.8594,85.9174,6807.0
2024-03-21 14:30:00,88.85,88.88,88.75,88.84,7012.0,85.869,85.898,85.7724,85.8594,7012.0
2024-03-21 14:35:00,88.82,88.82,88.63,88.7,4284.0,85.84,85.84,85.6564,85.7241,4284.0
2024-03-21 14:40:00,88.7,88.71,88.57,88.64,4500.0,85.7241,85.7337,85.5984,85.6661,4500.0
2024-03-21 14:45:00,88.72,88.83,88.72,88.8,6003.0,85.7434,85.8497,85.7434,85.8207,6003.0
2024-03-21 14:50:00,88.82,88.85,88.74,88.75,22707.0,85.84,85.869,85.7627,85.7724,22707.0
2024-03-21 14:55:00,88.74,88.8,88.45,88.45,11190.0,85.7627,85.8207,85.4825,85.4825,11190.0
2024-03-21 15:00:00,88.43,88.47,88.31,88.32,4861.0,85.4631,85.5018,85.3471,85.3568,4861.0
2024-03-21 15:05:00,88.35,88.46,88.35,88.36,4809.0,85.3858,85.4921,85.3858,85.3955,4809.0
2024-03-21 15:10:00,88.36,88.39,88.29,88.36,7729.0,85.3955,85.4245,85.3278,85.3955,7729.0
2024-03-21 15:15:00,88.34,88.56,88.32,88.55,17462.0,85.3761,85.5888,85.3568,85.5791,17462.0
2024-03-21 15:20:00,88.57,88.71,88.42,88.57,39632.0,85.5984,85.7337,85.4535,85.5984,39632.0
2024-03-21 15:25:00,88.57,88.65,88.42,88.6,10186.0,85.5984,85.6757,85.4535,85.6274,10186.0
2024-03-21 15:30:00,88.59,88.68,88.55,88.55,12091.0,85.6178,85.7047,85.5791,85.5791,12091.0
2024-03-21 15:35:00,88.56,88.57,88.35,88.47,10375.0,85.5888,85.5984,85.3858,85.5018,10375.0
2024-03-21 15:40:00,88.47,88.63,88.47,88.62,61911.0,85.5018,85.6564,85.5018,85.6467,61911.0
2024-03-21 15:45:00,88.61,88.61,88.44,88.52,19442.0,85.6371,85.6371,85.4728,85.5501,19442.0
2024-03-21 15:50:00,88.56,88.59,88.26,88.58,89016.0,85.5888,85.6178,85.2988,85.6081,89016.0
2024-03-21 15:55:00,88.58,88.6,88.39,88.45,95969.0,85.6081,85.6274,85.4245,85.4825,95969.0
2024-03-22 09:30:00,88.81,88.97,88.18,88.63,33054.0,85.8304,85.985,85.2215,85.6564,33054.0
2024-03-22 09:35:00,88.53,88.7,88.48,88.56,3400.0,85.5598,85.7241,85.5114,85.5888,3400.0
2024-03-22 09:40:00,88.55,88.71,88.25,88.35,12818.0,85.5791,85.7337,85.2892,85.3858,12818.0
2024-03-22 09:45:00,88.35,88.69,88.31,88.45,18154.0,85.3858,85.7144,85.3471,85.4825,18154.0
2024-03-22 09:50:00,88.43,88.8,88.23,88.52,81610.0,85.4631,85.8207,85.2698,85.5501,81610.0
2024-03-22 09:55:00,88.5,88.53,88.35,88.44,6698.0,85.5308,85.5598,85.3858,85.4728,6698.0
2024-03-22 10:00:00,88.48,88.48,88.25,88.45,22300.0,85.5114,85.5114,85.2892,85.4825,22300.0
2024-03-22 10:05:00,88.4,88.45,88.22,88.23,12221.0,85.4341,85.4825,85.2602,85.2698,12221.0
2024-03-22 10:10:00,88.26,88.3,88.07,88.08,10873.0,85.2988,85.3375,85.1152,85.1249,10873.0
2024-03-22 10:15:00,88.07,88.26,87.99,88.23,7094.0,85.1152,85.2988,85.0379,85.2698,7094.0
2024-03-22 10:20:00,88.25,88.27,87.88,87.9,11387.0,85.2892,85.3085,84.9316,84.9509,11387.0
2024-03-22 10:25:00,87.9,87.97,87.65,87.93,96110.0,84.9509,85.0186,84.7093,84.9799,96110.0
2024-03-22 10:30:00,87.93,88.19,87.93,88.08,11141.0,84.9799,85.2312,84.9799,85.1249,11141.0
2024-03-22 10:35:00,88.09,88.18,87.88,87.92,35793.0,85.1345,85.2215,84.9316,84.9702,35793.0
2024-03-22 10:40:00,87.89,87.98,87.81,87.93,12083.0,84.9412,85.0282,84.8639,84.9799,12083.0
2024-03-22 10:45:00,87.96,88.22,87.89,88.2,7121.0,85.0089,85.2602,84.9412,85.2408,7121.0
2024-03-22 10:50:00,88.15,88.26,88.11,88.23,9751.0,85.1925,85.2988,85.1539,85.2698,9751.0
2024-03-22 10:55:00,88.27,88.39,88.25,88.33,14312.0,85.3085,85.4245,85.2892,85.3665,14312.0
2024-03-22 11:00:00,88.31,88.44,88.28,88.39,66049.0,85.3471,85.4728,85.3182,85.4245,66049.0
2024-03-22 11:05:00,88.4,88.53,88.35,88.46,9799.0,85.4341,85.5598,85.3858,85.4921,9799.0
2024-03-22 11:10:00,88.48,88.5,88.41,88.41,3258.0,85.5114,85.5308,85.4438,85.4438,3258.0
2024-03-22 11:15:00,88.42,88.46,88.4,88.46,1400.0,85.4535,85.4921,85.4341,85.4921,1400.0
2024-03-22 11:20:00,88.44,88.44,88.29,88.33,8396.0,85.4728,85.4728,85.3278,85.3665,8396.0
2024-03-22 11:25:00,88.33,88.33,88.15,88.25,11681.0,85.3665,85.3665,85.1925,85.2892,11681.0
2024-03-22 11:30:00,88.25,88.38,88.25,88.36,4152.0,85.2892,85.4148,85.2892,85.3955,4152.0
2024-03-22 11:35:00,88.34,88.37,88.27,88.29,7333.0,85.3761,85.4051,85.3085,85.3278,7333.0
2024-03-22 11:40:00,88.28,88.3,88.18,88.18,3537.0,85.3182,85.3375,85.2215,85.2215,3537.0
2024-03-22 11:45:00,88.17,88.25,88.16,88.18,5496.0,85.2118,85.2892,85.2022,85.2215,5496.0
2024-03-22 11:50:00,88.16,88.26,88.15,88.17,5514.0,85.2022,85.2988,85.1925,85.2118,5514.0
2024-03-22 11:55:00,88.18,88.28,88.16,88.28,2770.0,85.2215,85.3182,85.2022,85.3182,2770.0
2024-03-22 12:00:00,88.29,88.37,88.28,88.29,4452.0,85.3278,85.4051,85.3182,85.3278,4452.0
2024-03-22 12:05:00,88.28,88.38,88.21,88.38,4474.0,85.3182,85.4148,85.2505,85.4148,4474.0
2024-03-22 12:10:00,88.37,88.45,88.3,88.44,10883.0,85.4051,85.4825,85.3375,85.4728,10883.0
2024-03-22 12:15:00,88.43,88.43,88.24,88.27,42534.0,85.4631,85.4631,85.2795,85.3085,42534.0
2024-03-22 12:20:00,88.31,88.35,88.24,88.31,17994.0,85.3471,85.3858,85.2795,85.3471,17994.0
2024-03-22 12:25:00,88.31,88.54,88.31,88.4,33920.0,85.3471,85.5694,85.3471,85.4341,33920.0
2024-03-22 12:30:00,88.39,88.39,88.23,88.3,25858.0,85.4245,85.4245,85.2698,85.3375,25858.0
2024-03-22 12:35:00,88.27,88.56,88.25,88.55,65425.0,85.3085,85.5888,85.2892,85.5791,65425.0
2024-03-22 12:40:00,88.54,88.87,88.5,88.86,13269.0,85.5694,85.8884,85.5308,85.8787,13269.0
2024-03-22 12:45:00,88.86,88.98,88.73,88.94,10539.0,85.8787,85.9947,85.7531,85.956,10539.0
2024-03-22 12:50:00,88.94,89.2,88.89,89.17,19035.0,85.956,86.2073,85.9077,86.1783,19035.0
2024-03-22 12:55:00,89.16,89.16,88.95,88.97,15112.0,86.1686,86.1686,85.9657,85.985,15112.0
2024-03-22 13:00:00,88.97,89.16,88.94,89.13,14222.0,85.985,86.1686,85.956,86.1396,14222.0
2024-03-22 13:05:00,89.12,89.39,89.09,89.38,11615.0,86.13,86.3909,86.101,86.3812,11615.0
2024-03-22 13:10:00,89.39,89.5,89.35,89.47,12191.0,86.3909,86.4972,86.3523,86.4682,12191.0
2024-03-22 13:15:00,89.47,89.58,89.42,89.54,19725.0,86.4682,86.5745,86.4199,86.5359,19725.0
2024-03-22 13:20:00,89.54,89.54,89.29,89.43,23962.0,86.5359,86.5359,86.2943,86.4296,23962.0
2024-03-22 13:25:00,89.46,89.62,89.43,89.51,24957.0,86.4586,86.6132,86.4296,86.5069,24957.0
2024-03-22 13:30:00,89.48,89.61,89.45,89.45,21170.0,86.4779,86.6035,86.4489,86.4489,21170.0
2024-03-22 13:35:00,89.44,89.48,89.36,89.43,8050.0,86.4392,86.4779,86.3619,86.4296,8050.0
2024-03-22 13:40:00,89.43,89.52,89.36,89.47,13738.0,86.4296,86.5166,86.3619,86.4682,13738.0
2024-03-22 13:45:00,89.45,89.57,89.38,89.49,17723.0,86.4489,86.5649,86.3812,86.4876,17723.0
2024-03-22 13:50:00,89.48,89.58,89.45,89.52,21128.0,86.4779,86.5745,86.4489,86.5166,21128.0
2024-03-22 13:55:00,89.53,89.59,89.44,89.45,34348.0,86.5262,86.5842,86.4392,86.4489,34348.0
2024-03-22 14:00:00,89.45,89.45,89.33,89.39,10511.0,86.4489,86.4489,86.3329,86.3909,10511.0
2024-03-22 14:05:00,89.37,89.42,89.25,89.26,11649.0,86.3716,86.4199,86.2556,86.2653,11649.0
2024-03-22 14:10:00,89.25,89.41,89.23,89.39,9154.0,86.2556,86.4102,86.2363,86.3909,9154.0
2024-03-22 14:15:00,89.39,89.46,89.33,89.34,15137.0,86.3909,86.4586,86.3329,86.3426,15137.0
2024-03-22 14:20:00,89.34,89.38,89.21,89.29,17455.0,86.3426,86.3812,86.217,86.2943,17455.0
2024-03-22 14:25:00,89.3,89.52,89.28,89.48,11309.0,86.3039,86.5166,86.2846,86.4779,11309.0
2024-03-22 14:30:00,89.48,89.52,89.38,89.39,13014.0,86.4779,86.5166,86.3812,86.3909,13014.0
2024-03-22 14:35:00,89.39,89.42,89.33,89.34,8829.0,86.3909,86.4199,86.3329,86.3426,8829.0
2024-03-22 14:40:00,89.34,89.35,89.16,89.18,22005.0,86.3426,86.3523,86.1686,86.188,22005.0
2024-03-22 14:45:00,89.18,89.26,89.13,89.23,17398.0,86.188,86.2653,86.1396,86.2363,17398.0
2024-03-22 14:50:00,89.23,89.24,89.09,89.12,14426.0,86.2363,86.2459,86.101,86.13,14426.0
2024-03-22 14:55:00,89.12,89.26,89.1,89.2,14618.0,86.13,86.2653,86.1106,86.2073,14618.0
2024-03-22 15:00:00,89.2,89.28,89.16,89.18,10950.0,86.2073,86.2846,86.1686,86.188,10950.0
2024-03-22 15:05:00,89.18,89.21,89.16,89.2,8092.0,86.188,86.217,86.1686,86.2073,8092.0
2024-03-22 15:10:00,89.19,89.19,88.89,88.9,25385.0,86.1976,86.1976,85.9077,85.9174,25385.0
2024-03-22 15:15:00,88.9,88.93,88.82,88.87,15977.0,85.9174,85.9463,85.84,85.8884,15977.0
2024-03-22 15:20:00,88.89,88.89,88.79,88.81,19108.0,85.9077,85.9077,85.811,85.8304,19108.0
2024-03-22 15:25:00,88.81,89.11,88.8,89.08,14083.0,85.8304,86.1203,85.8207,86.0913,14083.0
2024-03-22 15:30:00,89.1,89.1,88.83,88.84,20293.0,86.1106,86.1106,85.8497,85.8594,20293.0
2024-03-22 15:35:00,88.84,88.87,88.79,88.86,29276.0,85.8594,85.8884,85.811,85.8787,29276.0
2024-03-22 15:40:00,88.86,88.86,88.77,88.78,23788.0,85.8787,85.8787,85.7917,85.8014,23788.0
2024-03-22 15:45:00,88.79,88.92,88.77,88.82,29156.0,85.811,85.9367,85.7917,85.84,29156.0
2024-03-22 15:50:00,88.83,89.05,88.77,89.03,72932.0,85.8497,86.0623,85.7917,86.043,72932.0
2024-03-22 15:55:00,89.03,89.11,88.96,88.99,129323.0,86.043,86.1203,85.9753,86.0043,129323.0
2024-03-25 09:30:00,88.67,88.88,88.57,88.78,67501.0,85.6951,85.898,85.5984,85.8014,67501.0
2024-03-25 09:35:00,88.66,88.66,88.02,88.25,7284.0,85.6854,85.6854,85.0669,85.2892,7284.0
2024-03-25 09:40:00,88.19,88.24,88.01,88.01,9228.0,85.2312,85.2795,85.0572,85.0572,9228.0
2024-03-25 09:45:00,88.15,88.67,88.07,88.67,31593.0,85.1925,85.6951,85.1152,85.6951,31593.0
2024-03-25 09:50:00,88.61,88.91,88.6,88.81,5187.0,85.6371,85.927,85.6274,85.8304,5187.0
2024-03-25 09:55:00,88.81,88.96,88.66,88.73,20967.0,85.8304,85.9753,85.6854,85.7531,20967.0
2024-03-25 10:00:00,88.72,88.86,88.31,88.66,40480.0,85.7434,85.8787,85.3471,85.6854,40480.0
2024-03-25 10:05:00,88.65,88.74,88.54,88.55,19594.0,85.6757,85.7627,85.5694,85.5791,19594.0
2024-03-25 10:10:00,88.6,88.8,88.5,88.74,14948.0,85.6274,85.8207,85.5308,85.7627,14948.0
2024-03-25 10:15:00,88.76,88.96,88.75,88.82,15388.0,85.782,85.9753,85.7724,85.84,15388.0
2024-03-25 10:20:00,88.78,89.02,88.57,88.57,16658.0,85.8014,86.0333,85.5984,85.5984,16658.0
2024-03-25 10:25:00,88.5,88.66,88.5,88.57,5540.0,85.5308,85.6854,85.5308,85.5984,5540.0
2024-03-25 10:30:00,88.6,88.66,88.5,88.66,4851.0,85.6274,85.6854,85.5308,85.6854,4851.0
2024-03-25 10:35:00,88.67,88.67,88.36,88.36,12815.0,85.6951,85.6951,85.3955,85.3955,12815.0
2024-03-25 10:40:00,88.37,88.55,88.33,88.48,9722.0,85.4051,85.5791,85.3665,85.5114,9722.0
2024-03-25 10:45:00,88.46,88.46,88.38,88.4,3800.0,85.4921,85.4921,85.4148,85.4341,3800.0
2024-03-25 10:50:00,88.4,88.49,88.32,88.38,13350.0,85.4341,85.5211,85.3568,85.4148,13350.0
2024-03-25 10:55:00,88.4,88.48,88.38,88.47,2600.0,85.4341,85.5114,85.4148,85.5018,2600.0
2024-03-25 11:00:00,88.47,88.54,88.32,88.32,7254.0,85.5018,85.5694,85.3568,85.3568,7254.0
2024-03-25 11:05:00,88.32,88.33,88.16,88.17,6900.0,85.3568,85.3665,85.2022,85.2118,6900.0
2024-03-25 11:10:00,88.14,88.15,88.06,88.07,9396.0,85.1829,85.1925,85.1055,85.1152,9396.0
2024-03-25 11:15:00,88.11,88.26,88.09,88.26,10102.0,85.1539,85.2988,85.1345,85.2988,10102.0
2024-03-25 11:20:00,88.27,88.39,88.23,88.35,8932.0,85.3085,85.4245,85.2698,85.3858,8932.0
2024-03-25 11:25:00,88.35,88.4,88.27,88.33,12025.0,85.3858,85.4341,85.3085,85.3665,12025.0
2024-03-25 11:30:00,88.33,88.45,88.32,88.35,7116.0,85.3665,85.4825,85.3568,85.3858,7116.0
2024-03-25 11:35:00,88.33,88.44,88.31,88.39,19377.0,85.3665,85.4728,85.3471,85.4245,19377.0
2024-03-25 11:40:00,88.42,88.63,88.35,88.4,29558.0,85.4535,85.6564,85.3858,85.4341,29558.0
2024-03-25 11:45:00,88.41,88.41,88.3,88.32,6510.0,85.4438,85.4438,85.3375,85.3568,6510.0
2024-03-25 11:50:00,88.32,88.4,88.3,88.39,7206.0,85.3568,85.4341,85.3375,85.4245,7206.0
2024-03-25 11:55:00,88.39,88.39,88.26,88.27,16206.0,85.4245,85.4245,85.2988,85.3085,16206.0
2024-03-25 12:00:00,88.28,88.32,88.11,88.12,9029.0,85.3182,85.3568,85.1539,85.1635,9029.0
2024-03-25 12:05:00,88.12,88.18,87.75,87.8,41037.0,85.1635,85.2215,84.8059,84.8543,41037.0
2024-03-25 12:10:00,87.8,87.92,87.73,87.85,14139.0,84.8543,84.9702,84.7866,84.9026,14139.0
2024-03-25 12:15:00,87.88,87.88,87.73,87.84,5286.0,84.9316,84.9316,84.7866,84.8929,5286.0
2024-03-25 12:20:00,87.84,87.86,87.67,87.73,21570.0,84.8929,84.9122,84.7286,84.7866,21570.0
2024-03-25 12:25:00,87.73,87.88,87.73,87.86,20101.0,84.7866,84.9316,84.7866,84.9122,20101.0
2024-03-25 12:30:00,87.87,87.9,87.62,87.76,17464.0,84.9219,84.9509,84.6803,84.8156,17464.0
2024-03-25 12:35:00,87.74,88.0,87.74,87.86,16608.0,84.7963,85.0475,84.7963,84.9122,16608.0
2024-03-25 12:40:00,87.88,87.99,87.84,87.95,3622.0,84.9316,85.0379,84.8929,84.9992,3622.0
2024-03-25 12:45:00,87.96,88.05,87.96,87.98,10331.0,85.0089,85.0959,85.0089,85.0282,10331.0
2024-03-25 12:50:00,87.99,88.01,87.85,87.99,14944.0,85.0379,85.0572,84.9026,85.0379,14944.0
2024-03-25 12:55:00,87.97,87.99,87.86,87.86,2800.0,85.0186,85.0379,84.9122,84.9122,2800.0
2024-03-25 13:00:00,87.85,87.87,87.73,87.76,3450.0,84.9026,84.9219,84.7866,84.8156,3450.0
2024-03-25 13:05:00,87.74,87.91,87.74,87.83,10901.0,84.7963,84.9606,84.7963,84.8833,10901.0
2024-03-25 13:10:00,87.85,87.88,87.77,87.87,9526.0,84.9026,84.9316,84.8253,84.9219,9526.0
2024-03-25 13:15:00,87.82,88.0,87.82,88.0,9863.0,84.8736,85.0475,84.8736,85.0475,9863.0
2024-03-25 13:20:00,87.97,88.18,87.9,88.18,12612.0,85.0186,85.2215,84.9509,85.2215,12612.0
2024-03-25 13:25:00,88.17,88.31,88.14,88.14,16328.0,85.2118,85.3471,85.1829,85.1829,16328.0
2024-03-25 13:30:00,88.17,88.34,88.17,88.31,5303.0,85.2118,85.3761,85.2118,85.3471,5303.0
2024-03-25 13:35:00,88.33,88.39,88.27,88.39,5987.0,85.3665,85.4245,85.3085,85.4245,5987.0
2024-03-25 13:40:00,88.39,88.46,88.34,88.4,10987.0,85.4245,85.4921,85.3761,85.4341,10987.0
2024-03-25 13:45:00,88.45,88.63,88.45,88.61,22160.0,85.4825,85.6564,85.4825,85.6371,22160.0
2024-03-25 13:50:00,88.58,88.68,88.51,88.66,20132.0,85.6081,85.7047,85.5404,85.6854,20132.0
2024-03-25 13:55:00,88.7,88.79,88.65,88.72,13110.0,85.7241,85.811,85.6757,85.7434,13110.0
2024-03-25 14:00:00,88.72,88.72,88.41,88.41,5503.0,85.7434,85.7434,85.4438,85.4438,5503.0
2024-03-25 14:05:00,88.4,88.59,88.38,88.59,6915.0,85.4341,85.6178,85.4148,85.6178,6915.0
2024-03-25 14:10:00,88.56,88.67,88.53,88.67,4478.0,85.5888,85.6951,85.5598,85.6951,4478.0
2024-03-25 14:15:00,88.66,88.8,88.54,88.64,27614.0,85.6854,85.8207,85.5694,85.6661,27614.0
2024-03-25 14:20:00,88.65,88.7,88.58,88.61,4425.0,85.6757,85.7241,85.6081,85.6371,4425.0
2024-03-25 14:25:00,88.6,88.69,88.57,88.69,6510.0,85.6274,85.7144,85.5984,85.7144,6510.0
2024-03-25 14:30:00,88.72,88.76,88.67,88.7,6057.0,85.7434,85.782,85.6951,85.7241,6057.0
2024-03-25 14:35:00,88.73,88.82,88.66,88.78,22805.0,85.7531,85.84,85.6854,85.8014,22805.0
2024-03-25 14:40:00,88.77,88.86,88.72,88.72,3958.0,85.7917,85.8787,85.7434,85.7434,3958.0
2024-03-25 14:45:00,88.72,88.79,88.7,88.73,5432.0,85.7434,85.811,85.7241,85.7531,5432.0
2024-03-25 14:50:00,88.77,88.78,88.7,88.72,10958.0,85.7917,85.8014,85.7241,85.7434,10958.0
2024-03-25 14:55:00,88.7,88.77,88.64,88.67,27162.0,85.7241,85.7917,85.6661,85.6951,27162.0
2024-03-25 15:00:00,88.68,88.71,88.55,88.56,5890.0,85.7047,85.7337,85.5791,85.5888,5890.0
2024-03-25 15:05:00,88.56,88.57,88.43,88.46,6644.0,85.5888,85.5984,85.4631,85.4921,6644.0
2024-03-25 15:10:00,88.48,88.55,88.41,88.44,8477.0,85.5114,85.5791,85.4438,85.4728,8477.0
2024-03-25 15:15:00,88.41,88.44,88.34,88.42,10363.0,85.4438,85.4728,85.3761,85.4535,10363.0
2024-03-25 15:20:00,88.39,88.41,88.32,88.34,10198.0,85.4245,85.4438,85.3568,85.3761,10198.0
2024-03-25 15:25:00,88.34,88.45,88.27,88.35,11822.0,85.3761,85.4825,85.3085,85.3858,11822.0
2024-03-25 15:30:00,88.34,88.55,88.33,88.52,10428.0,85.3761,85.5791,85.3665,85.5501,10428.0
2024-03-25 15:35:00,88.53,88.53,88.39,88.41,14794.0,85.5598,85.5598,85.4245,85.4438,14794.0
2024-03-25 15:40:00,88.41,88.5,88.4,88.42,12670.0,85.4438,85.5308,85.4341,85.4535,12670.0
2024-03-25 15:45:00,88.42,88.42,88.2,88.31,23684.0,85.4535,85.4535,85.2408,85.3471,23684.0
2024-03-25 15:50:00,88.32,88.32,88.06,88.27,58031.0,85.3568,85.3568,85.1055,85.3085,58031.0
2024-03-25 15:55:00,88.26,88.36,88.15,88.2,101551.0,85.2988,85.3955,85.1925,85.2408,101551.0
2024-03-26 09:30:00,93.48,95.69,92.76,95.04,464221.0,90.3437,92.4795,89.6478,91.8514,464221.0
2024-03-26 09:35:00,95.11,96.51,94.6,96.26,223099.0,91.919,93.272,91.4261,93.0304,223099.0
2024-03-26 09:40:00,96.25,96.68,95.05,95.27,188426.0,93.0208,93.4363,91.861,92.0736,188426.0
2024-03-26 09:45:00,95.27,95.83,95.05,95.36,242317.0,92.0736,92.6148,91.861,92.1606,242317.0
2024-03-26 09:50:00,95.35,96.39,95.2,96.32,92126.0,92.151,93.1561,92.006,93.0884,92126.0
2024-03-26 09:55:00,96.3,96.61,95.83,95.86,70586.0,93.0691,93.3687,92.6148,92.6438,70586.0
2024-03-26 10:00:00,95.8,96.21,95.5,95.79,108285.0,92.5859,92.9821,92.2959,92.5762,108285.0
2024-03-26 10:05:00,95.78,96.45,95.76,96.34,98427.0,92.5665,93.214,92.5472,93.1077,98427.0
2024-03-26 10:10:00,96.39,96.68,96.08,96.35,147716.0,93.1561,93.4363,92.8565,93.1174,147716.0
2024-03-26 10:15:00,96.32,96.5,96.1,96.37,86071.0,93.0884,93.2624,92.8758,93.1367,86071.0
2024-03-26 10:20:00,96.37,96.65,96.01,96.22,84331.0,93.1367,93.4073,92.7888,92.9918,84331.0
2024-03-26 10:25:00,96.21,96.46,95.62,95.76,73132.0,92.9821,93.2237,92.4119,92.5472,73132.0
2024-03-26 10:30:00,95.71,96.03,95.62,95.88,67165.0,92.4989,92.8081,92.4119,92.6632,67165.0
2024-03-26 10:35:00,95.9,95.99,95.72,95.94,57555.0,92.6825,92.7695,92.5085,92.7212,57555.0
2024-03-26 10:40:00,95.9,95.95,95.53,95.7,45504.0,92.6825,92.7308,92.3249,92.4892,45504.0
2024-03-26 10:45:00,95.72,95.81,95.57,95.65,30205.0,92.5085,92.5955,92.3636,92.4409,30205.0
2024-03-26 10:50:00,95.68,95.97,95.65,95.91,97681.0,92.4699,92.7501,92.4409,92.6922,97681.0
2024-03-26 10:55:00,95.92,96.1,95.78,96.02,68858.0,92.7018,92.8758,92.5665,92.7985,68858.0
2024-03-26 11:00:00,96.02,96.7,96.02,96.63,85020.0,92.7985,93.4557,92.7985,93.388,85020.0
2024-03-26 11:05:00,96.64,96.88,96.43,96.72,59311.0,93.3977,93.6296,93.1947,93.475,59311.0
2024-03-26 11:10:00,96.71,97.43,96.68,97.33,65383.0,93.4653,94.1612,93.4363,94.0645,65383.0
2024-03-26 11:15:00,97.33,97.64,97.2,97.6,64929.0,94.0645,94.3641,93.9389,94.3255,64929.0
2024-03-26 11:20:00,97.6,97.95,97.56,97.74,107690.0,94.3255,94.6637,94.2868,94.4608,107690.0
2024-03-26 11:25:00,97.74,97.87,97.62,97.72,54994.0,94.4608,94.5864,94.3448,94.4414,54994.0
2024-03-26 11:30:00,97.77,97.89,97.61,97.86,42376.0,94.4898,94.6057,94.3351,94.5767,42376.0
2024-03-26 11:35:00,97.86,97.93,97.61,97.85,51700.0,94.5767,94.6444,94.3351,94.5671,51700.0
2024-03-26 11:40:00,97.86,97.86,97.39,97.42,36040.0,94.5767,94.5767,94.1225,94.1515,36040.0
2024-03-26 11:45:00,97.45,97.78,97.4,97.78,69576.0,94.1805,94.4994,94.1322,94.4994,69576.0
2024-03-26 11:50:00,97.8,97.9,97.57,97.67,24178.0,94.5188,94.6154,94.2965,94.3931,24178.0
2024-03-26 11:55:00,97.68,97.68,97.45,97.45,29646.0,94.4028,94.4028,94.1805,94.1805,29646.0
2024-03-26 12:00:00,97.44,97.46,96.9,97.01,40345.0,94.1708,94.1902,93.6489,93.7553,40345.0
2024-03-26 12:05:00,97.0,97.0,96.7,96.7,36880.0,93.7456,93.7456,93.4557,93.4557,36880.0
2024-03-26 12:10:00,96.71,96.97,96.71,96.77,20154.0,93.4653,93.7166,93.4653,93.5233,20154.0
2024-03-26 12:15:00,96.73,96.98,96.73,96.88,28218.0,93.4847,93.7263,93.4847,93.6296,28218.0
2024-03-26 12:20:00,96.85,96.9,96.78,96.78,21498.0,93.6006,93.6489,93.533,93.533,21498.0
2024-03-26 12:25:00,96.79,97.12,96.77,97.04,115214.0,93.5426,93.8616,93.5233,93.7843,115214.0
2024-03-26 12:30:00,97.09,97.1,96.78,96.83,53017.0,93.8326,93.8422,93.533,93.5813,53017.0
2024-03-26 12:35:00,96.83,96.88,96.49,96.57,47652.0,93.5813,93.6296,93.2527,93.33,47652.0
2024-03-26 12:40:00,96.61,96.61,96.17,96.29,56908.0,93.3687,93.3687,92.9434,93.0594,56908.0
2024-03-26 12:45:00,96.3,96.46,96.22,96.25,48592.0,93.0691,93.2237,92.9918,93.0208,48592.0
2024-03-26 12:50:00,96.27,96.4,96.11,96.17,71487.0,93.0401,93.1657,92.8855,92.9434,71487.0
2024-03-26 12:55:00,96.12,96.6,96.12,96.6,43580.0,92.8951,93.359,92.8951,93.359,43580.0
2024-03-26 13:00:00,96.57,96.68,96.38,96.48,28544.0,93.33,93.4363,93.1464,93.243,28544.0
2024-03-26 13:05:00,96.49,96.54,96.06,96.2,31221.0,93.2527,93.301,92.8371,92.9724,31221.0
2024-03-26 13:10:00,96.16,96.16,95.98,96.04,27249.0,92.9338,92.9338,92.7598,92.8178,27249.0
2024-03-26 13:15:00,96.02,96.35,96.01,96.31,16272.0,92.7985,93.1174,92.7888,93.0787,16272.0
2024-03-26 13:20:00,96.31,96.32,96.11,96.27,22404.0,93.0787,93.0884,92.8855,93.0401,22404.0
2024-03-26 13:25:00,96.27,96.29,96.08,96.09,29456.0,93.0401,93.0594,92.8565,92.8661,29456.0
2024-03-26 13:30:00,96.09,96.33,96.05,96.32,13346.0,92.8661,93.0981,92.8275,93.0884,13346.0
2024-03-26 13:35:00,96.31,96.48,96.28,96.34,15868.0,93.0787,93.243,93.0497,93.1077,15868.0
2024-03-26 13:40:00,96.36,96.51,96.31,96.4,16191.0,93.1271,93.272,93.0787,93.1657,16191.0
2024-03-26 13:45:00,96.4,96.44,96.26,96.38,26398.0,93.1657,93.2044,93.0304,93.1464,26398.0
2024-03-26 13:50:00,96.4,96.4,96.16,96.27,21669.0,93.1657,93.1657,92.9338,93.0401,21669.0
2024-03-26 13:55:00,96.24,96.24,96.08,96.11,15092.0,93.0111,93.0111,92.8565,92.8855,15092.0
2024-03-26 14:00:00,96.12,96.22,96.03,96.17,12756.0,92.8951,92.9918,92.8081,92.9434,12756.0
2024-03-26 14:05:00,96.17,96.21,96.04,96.08,14823.0,92.9434,92.9821,92.8178,92.8565,14823.0
2024-03-26 14:10:00,96.08,96.25,96.04,96.19,10858.0,92.8565,93.0208,92.8178,92.9628,10858.0
2024-03-26 14:15:00,96.15,96.27,96.13,96.19,12582.0,92.9241,93.0401,92.9048,92.9628,12582.0
2024-03-26 14:20:00,96.19,96.27,96.13,96.21,18665.0,92.9628,93.0401,92.9048,92.9821,18665.0
2024-03-26 14:25:00,96.2,96.22,96.12,96.22,12427.0,92.9724,92.9918,92.8951,92.9918,12427.0
2024-03-26 14:30:00,96.21,96.41,96.17,96.41,61157.0,92.9821,93.1754,92.9434,93.1754,61157.0
2024-03-26 14:35:00,96.43,96.44,96.17,96.18,30014.0,93.1947,93.2044,92.9434,92.9531,30014.0
2024-03-26 14:40:00,96.19,96.28,96.11,96.13,36088.0,92.9628,93.0497,92.8855,92.9048,36088.0
2024-03-26 14:45:00,96.11,96.16,96.05,96.16,19804.0,92.8855,92.9338,92.8275,92.9338,19804.0
2024-03-26 14:50:00,96.17,96.31,96.09,96.18,63823.0,92.9434,93.0787,92.8661,92.9531,63823.0
2024-03-26 14:55:00,96.18,96.2,95.91,95.95,48084.0,92.9531,92.9724,92.6922,92.7308,48084.0
2024-03-26 15:00:00,95.93,95.99,95.77,95.91,41367.0,92.7115,92.7695,92.5569,92.6922,41367.0
2024-03-26 15:05:00,95.93,95.93,95.77,95.79,22738.0,92.7115,92.7115,92.5569,92.5762,22738.0
2024-03-26 15:10:00,95.78,95.8,95.62,95.76,23207.0,92.5665,92.5859,92.4119,92.5472,23207.0
2024-03-26 15:15:00,95.77,95.97,95.76,95.97,15938.0,92.5569,92.7501,92.5472,92.7501,15938.0
2024-03-26 15:20:00,95.98,96.0,95.7,95.7,19105.0,92.7598,92.7791,92.4892,92.4892,19105.0
2024-03-26 15:25:00,95.67,95.68,95.45,95.46,63487.0,92.4602,92.4699,92.2476,92.2573,63487.0
2024-03-26 15:30:00,95.47,95.5,95.28,95.35,59398.0,92.2669,92.2959,92.0833,92.151,59398.0
2024-03-26 15:35:00,95.34,95.39,95.19,95.25,58350.0,92.1413,92.1896,91.9963,92.0543,58350.0
2024-03-26 15:40:00,95.25,95.38,95.08,95.08,46300.0,92.0543,92.1799,91.89,91.89,46300.0
2024-03-26 15:45:00,95.08,95.27,95.08,95.1,61611.0,91.89,92.0736,91.89,91.9093,61611.0
2024-03-26 15:50:00,95.08,95.08,94.83,94.92,166146.0,91.89,91.89,91.6484,91.7354,166146.0
2024-03-26 15:55:00,94.92,94.92,94.52,94.7,228064.0,91.7354,91.7354,91.3488,91.5228,228064.0
2024-03-27 09:30:00,95.66,96.33,95.66,96.1,80443.0,92.4506,93.0981,92.4506,92.8758,80443.0
2024-03-27 09:35:00,96.11,96.23,95.82,95.82,44539.0,92.8855,93.0014,92.6052,92.6052,44539.0
2024-03-27 09:40:00,95.83,95.83,95.27,95.74,13139.0,92.6148,92.6148,92.0736,92.5279,13139.0
2024-03-27 09:45:00,95.77,95.9,95.25,95.39,18024.0,92.5569,92.6825,92.0543,92.1896,18024.0
2024-03-27 09:50:00,95.39,96.05,95.38,95.61,60683.0,92.1896,92.8275,92.1799,92.4022,60683.0
2024-03-27 09:55:00,95.57,95.64,95.44,95.47,19332.0,92.3636,92.4312,92.2379,92.2669,19332.0
2024-03-27 10:00:00,95.4,95.49,94.5,94.53,39966.0,92.1993,92.2863,91.3295,91.3585,39966.0
2024-03-27 10:05:00,94.56,94.75,94.19,94.28,44037.0,91.3875,91.5711,91.0299,91.1169,44037.0
2024-03-27 10:10:00,94.28,94.39,93.7,93.83,53686.0,91.1169,91.2232,90.5563,90.6819,53686.0
2024-03-27 10:15:00,93.82,94.15,93.57,94.09,32898.0,90.6723,90.9912,90.4307,90.9332,32898.0
2024-03-27 10:20:00,94.09,94.12,93.64,94.08,17389.0,90.9332,90.9622,90.4983,90.9236,17389.0
2024-03-27 10:25:00,94.08,94.08,93.49,93.53,24022.0,90.9236,90.9236,90.3534,90.392,24022.0
2024-03-27 10:30:00,93.52,93.8,93.4,93.4,25582.0,90.3823,90.653,90.2664,90.2664,25582.0
2024-03-27 10:35:00,93.4,94.06,93.4,94.06,26114.0,90.2664,90.9042,90.2664,90.9042,26114.0
2024-03-27 10:40:00,94.17,94.4,93.97,94.25,46758.0,91.0105,91.2328,90.8173,91.0879,46758.0
2024-03-27 10:45:00,94.22,94.55,94.03,94.09,22675.0,91.0589,91.3778,90.8752,90.9332,22675.0
2024-03-27 10:50:00,94.12,94.22,93.81,93.88,37818.0,90.9622,91.0589,90.6626,90.7303,37818.0
2024-03-27 10:55:00,93.88,94.06,93.81,93.91,15706.0,90.7303,90.9042,90.6626,90.7593,15706.0
2024-03-27 11:00:00,93.9,94.04,93.76,93.86,29108.0,90.7496,90.8849,90.6143,90.7109,29108.0
2024-03-27 11:05:00,93.87,93.87,93.59,93.74,31787.0,90.7206,90.7206,90.45,90.595,31787.0
2024-03-27 11:10:00,93.73,93.77,93.5,93.74,14128.0,90.5853,90.624,90.363,90.595,14128.0
2024-03-27 11:15:00,93.72,93.95,93.71,93.86,13549.0,90.5756,90.7979,90.566,90.7109,13549.0
2024-03-27 11:20:00,93.87,94.04,93.86,93.96,10680.0,90.7206,90.8849,90.7109,90.8076,10680.0
2024-03-27 11:25:00,93.93,94.03,93.84,93.87,6579.0,90.7786,90.8752,90.6916,90.7206,6579.0
2024-03-27 11:30:00,93.83,94.02,93.79,94.01,6698.0,90.6819,90.8656,90.6433,90.8559,6698.0
2024-03-27 11:35:00,94.01,94.1,93.8,93.81,10910.0,90.8559,90.9429,90.653,90.6626,10910.0
2024-03-27 11:40:00,93.76,93.86,93.63,93.64,9119.0,90.6143,90.7109,90.4887,90.4983,9119.0
2024-03-27 11:45:00,93.68,93.96,93.57,93.96,14046.0,90.537,90.8076,90.4307,90.8076,14046.0
2024-03-27 11:50:00,93.95,94.0,93.73,93.79,27133.0,90.7979,90.8462,90.5853,90.6433,27133.0
2024-03-27 11:55:00,93.75,93.83,93.62,93.64,13081.0,90.6046,90.6819,90.479,90.4983,13081.0
2024-03-27 12:00:00,93.65,93.71,93.63,93.66,8000.0,90.508,90.566,90.4887,90.5177,8000.0
2024-03-27 12:05:00,93.66,93.67,93.55,93.64,11407.0,90.5177,90.5273,90.4113,90.4983,11407.0
2024-03-27 12:10:00,93.64,93.66,93.55,93.59,13601.0,90.4983,90.5177,90.4113,90.45,13601.0
2024-03-27 12:15:00,93.59,93.6,93.44,93.51,14370.0,90.45,90.4597,90.305,90.3727,14370.0
2024-03-27 12:20:00,93.53,93.63,93.45,93.48,7923.0,90.392,90.4887,90.3147,90.3437,7923.0
2024-03-27 12:25:00,93.47,93.49,93.37,93.47,7388.0,90.334,90.3534,90.2374,90.334,7388.0
2024-03-27 12:30:00,93.51,93.62,93.42,93.6,20230.0,90.3727,90.479,90.2857,90.4597,20230.0
2024-03-27 12:35:00,93.59,93.77,93.57,93.7,14794.0,90.45,90.624,90.4307,90.5563,14794.0
2024-03-27 12:40:00,93.69,93.85,93.6,93.6,6605.0,90.5466,90.7013,90.4597,90.4597,6605.0
2024-03-27 12:45:00,93.65,93.74,93.55,93.58,11962.0,90.508,90.595,90.4113,90.4403,11962.0
2024-03-27 12:50:00,93.54,93.56,93.35,93.35,15716.0,90.4017,90.421,90.2181,90.2181,15716.0
2024-03-27 12:55:00,93.35,93.48,93.34,93.46,12092.0,90.2181,90.3437,90.2084,90.3244,12092.0
2024-03-27 13:00:00,93.47,93.64,93.45,93.54,11089.0,90.334,90.4983,90.3147,90.4017,11089.0
2024-03-27 13:05:00,93.58,93.62,93.51,93.51,6898.0,90.4403,90.479,90.3727,90.3727,6898.0
2024-03-27 13:10:00,93.52,93.73,93.42,93.7,12671.0,90.3823,90.5853,90.2857,90.5563,12671.0
2024-03-27 13:15:00,93.71,93.89,93.69,93.89,9205.0,90.566,90.7399,90.5466,90.7399,9205.0
2024-03-27 13:20:00,93.88,94.09,93.87,94.04,10568.0,90.7303,90.9332,90.7206,90.8849,10568.0
2024-03-27 13:25:00,94.03,94.05,93.89,93.89,9329.0,90.8752,90.8946,90.7399,90.7399,9329.0
2024-03-27 13:30:00,93.9,93.97,93.67,93.67,7994.0,90.7496,90.8173,90.5273,90.5273,7994.0
2024-03-27 13:35:00,93.67,93.67,93.45,93.56,8374.0,90.5273,90.5273,90.3147,90.421,8374.0
2024-03-27 13:40:00,93.56,93.56,93.4,93.48,12420.0,90.421,90.421,90.2664,90.3437,12420.0
2024-03-27 13:45:00,93.47,93.52,93.4,93.47,11254.0,90.334,90.3823,90.2664,90.334,11254.0
2024-03-27 13:50:00,93.47,93.53,93.46,93.49,7963.0,90.334,90.392,90.3244,90.3534,7963.0
2024-03-27 13:55:00,93.49,93.54,93.47,93.48,8634.0,90.3534,90.4017,90.334,90.3437,8634.0
2024-03-27 14:00:00,93.5,93.57,93.47,93.54,6117.0,90.363,90.4307,90.334,90.4017,6117.0
2024-03-27 14:05:00,93.55,93.78,93.48,93.78,13848.0,90.4113,90.6336,90.3437,90.6336,13848.0
2024-03-27 14:10:00,93.79,93.88,93.71,93.85,9381.0,90.6433,90.7303,90.566,90.7013,9381.0
2024-03-27 14:15:00,93.91,94.0,93.89,93.93,26851.0,90.7593,90.8462,90.7399,90.7786,26851.0
2024-03-27 14:20:00,93.94,94.03,93.86,93.87,20547.0,90.7883,90.8752,90.7109,90.7206,20547.0
2024-03-27 14:25:00,93.86,94.24,93.83,94.15,15969.0,90.7109,91.0782,90.6819,90.9912,15969.0
2024-03-27 14:30:00,94.17,94.17,93.97,94.04,19330.0,91.0105,91.0105,90.8173,90.8849,19330.0
2024-03-27 14:35:00,94.06,94.16,94.0,94.13,10325.0,90.9042,91.0009,90.8462,90.9719,10325.0
2024-03-27 14:40:00,94.13,94.17,94.06,94.16,7187.0,90.9719,91.0105,90.9042,91.0009,7187.0
2024-03-27 14:45:00,94.13,94.18,94.07,94.18,5615.0,90.9719,91.0202,90.9139,91.0202,5615.0
2024-03-27 14:50:00,94.16,94.17,94.05,94.08,7494.0,91.0009,91.0105,90.8946,90.9236,7494.0
2024-03-27 14:55:00,94.11,94.22,94.05,94.2,15552.0,90.9526,91.0589,90.8946,91.0395,15552.0
2024-03-27 15:00:00,94.22,94.26,94.12,94.16,11413.0,91.0589,91.0975,90.9622,91.0009,11413.0
2024-03-27 15:05:00,94.18,94.22,94.02,94.03,12383.0,91.0202,91.0589,90.8656,90.8752,12383.0
2024-03-27 15:10:00,94.03,94.05,93.79,93.8,21221.0,90.8752,90.8946,90.6433,90.653,21221.0
2024-03-27 15:15:00,93.76,93.76,93.54,93.58,10639.0,90.6143,90.6143,90.4017,90.4403,10639.0
2024-03-27 15:20:00,93.62,93.81,93.56,93.76,10089.0,90.479,90.6626,90.421,90.6143,10089.0
2024-03-27 15:25:00,93.77,93.83,93.74,93.77,9980.0,90.624,90.6819,90.595,90.624,9980.0
2024-03-27 15:30:00,93.77,93.88,93.75,93.8,10646.0,90.624,90.7303,90.6046,90.653,10646.0
2024-03-27 15:35:00,93.8,94.24,93.78,94.23,21820.0,90.653,91.0782,90.6336,91.0685,21820.0
2024-03-27 15:40:00,94.23,94.24,94.05,94.21,20171.0,91.0685,91.0782,90.8946,91.0492,20171.0
2024-03-27 15:45:00,94.23,94.26,94.08,94.22,19411.0,91.0685,91.0975,90.9236,91.0589,19411.0
2024-03-27 15:50:00,94.22,94.51,94.2,94.44,49483.0,91.0589,91.3391,91.0395,91.2715,49483.0
2024-03-27 15:55:00,94.43,94.6,94.37,94.6,90771.0,91.2618,91.4261,91.2038,91.4261,90771.0
2024-03-28 09:30:00,94.56,94.64,93.53,93.81,40249.0,91.3875,91.4648,90.392,90.6626,40249.0
2024-03-28 09:35:00,93.75,93.86,93.32,93.34,41781.0,90.6046,90.7109,90.1891,90.2084,41781.0
2024-03-28 09:40:00,93.35,93.74,93.25,93.37,105214.0,90.2181,90.595,90.1214,90.2374,105214.0
2024-03-28 09:45:00,93.36,93.42,93.08,93.09,20308.0,90.2277,90.2857,89.9571,89.9668,20308.0
2024-03-28 09:50:00,93.09,93.43,93.09,93.4,29730.0,89.9668,90.2954,89.9668,90.2664,29730.0
2024-03-28 09:55:00,93.41,93.44,92.82,92.94,39621.0,90.276,90.305,89.7058,89.8218,39621.0
2024-03-28 10:00:00,92.98,93.16,92.57,92.75,66877.0,89.8605,90.0344,89.4642,89.6382,66877.0
2024-03-28 10:05:00,92.77,92.79,92.44,92.59,30480.0,89.6575,89.6768,89.3386,89.4836,30480.0
2024-03-28 10:10:00,92.58,92.58,92.04,92.23,37180.0,89.4739,89.4739,88.952,89.1356,37180.0
2024-03-28 10:15:00,92.26,92.44,92.17,92.37,33503.0,89.1646,89.3386,89.0776,89.2709,33503.0
2024-03-28 10:20:00,92.42,92.64,92.4,92.58,17201.0,89.3193,89.5319,89.2999,89.4739,17201.0
2024-03-28 10:25:00,92.63,92.69,92.45,92.55,19423.0,89.5222,89.5802,89.3482,89.4449,19423.0
2024-03-28 10:30:00,92.52,92.75,92.47,92.55,24394.0,89.4159,89.6382,89.3676,89.4449,24394.0
2024-03-28 10:35:00,92.52,92.9,92.52,92.85,24292.0,89.4159,89.7832,89.4159,89.7348,24292.0
2024-03-28 10:40:00,92.85,93.09,92.74,92.82,15892.0,89.7348,89.9668,89.6285,89.7058,15892.0
2024-03-28 10:45:00,92.78,93.23,92.78,93.23,15991.0,89.6672,90.1021,89.6672,90.1021,15991.0
2024-03-28 10:50:00,93.2,93.34,92.84,92.88,74617.0,90.0731,90.2084,89.7252,89.7638,74617.0
2024-03-28 10:55:00,92.88,93.04,92.82,93.01,14781.0,89.7638,89.9185,89.7058,89.8895,14781.0
2024-03-28 11:00:00,92.96,93.15,92.88,93.03,20213.0,89.8411,90.0248,89.7638,89.9088,20213.0
2024-03-28 11:05:00,93.03,93.25,93.0,93.11,52585.0,89.9088,90.1214,89.8798,89.9861,52585.0
2024-03-28 11:10:00,93.12,93.12,92.95,93.09,17310.0,89.9958,89.9958,89.8315,89.9668,17310.0
2024-03-28 11:15:00,93.13,93.47,93.13,93.43,14913.0,90.0054,90.334,90.0054,90.2954,14913.0
2024-03-28 11:20:00,93.43,93.43,93.16,93.31,8925.0,90.2954,90.2954,90.0344,90.1794,8925.0
2024-03-28 11:25:00,93.35,93.35,93.13,93.22,12155.0,90.2181,90.2181,90.0054,90.0924,12155.0
2024-03-28 11:30:00,93.2,93.26,92.88,93.04,19778.0,90.0731,90.1311,89.7638,89.9185,19778.0
2024-03-28 11:35:00,93.04,93.09,92.96,92.96,12383.0,89.9185,89.9668,89.8411,89.8411,12383.0
2024-03-28 11:40:00,93.0,93.0,92.88,92.94,7762.0,89.8798,89.8798,89.7638,89.8218,7762.0
2024-03-28 11:45:00,92.94,92.98,92.82,92.92,18805.0,89.8218,89.8605,89.7058,89.8025,18805.0
2024-03-28 11:50:00,92.91,92.97,92.86,92.92,12454.0,89.7928,89.8508,89.7445,89.8025,12454.0
2024-03-28 11:55:00,92.96,93.0,92.84,92.86,15323.0,89.8411,89.8798,89.7252,89.7445,15323.0
2024-03-28 12:00:00,92.83,92.85,92.72,92.77,13587.0,89.7155,89.7348,89.6092,89.6575,13587.0
2024-03-28 12:05:00,92.77,92.78,92.57,92.57,12204.0,89.6575,89.6672,89.4642,89.4642,12204.0
2024-03-28 12:10:00,92.62,92.8,92.47,92.76,29814.0,89.5125,89.6865,89.3676,89.6478,29814.0
2024-03-28 12:15:00,92.78,92.85,92.75,92.83,7968.0,89.6672,89.7348,89.6382,89.7155,7968.0
2024-03-28 12:20:00,92.84,92.87,92.69,92.71,12238.0,89.7252,89.7542,89.5802,89.5995,12238.0
2024-03-28 12:25:00,92.69,92.72,92.55,92.69,22491.0,89.5802,89.6092,89.4449,89.5802,22491.0
2024-03-28 12:30:00,92.7,92.7,92.53,92.59,19325.0,89.5899,89.5899,89.4256,89.4836,19325.0
2024-03-28 12:35:00,92.58,92.66,92.53,92.55,8415.0,89.4739,89.5512,89.4256,89.4449,8415.0
2024-03-28 12:40:00,92.55,92.57,92.47,92.51,17950.0,89.4449,89.4642,89.3676,89.4062,17950.0
2024-03-28 12:45:00,92.49,92.53,92.41,92.5,9434.0,89.3869,89.4256,89.3096,89.3966,9434.0
2024-03-28 12:50:00,92.52,92.72,92.52,92.72,9405.0,89.4159,89.6092,89.4159,89.6092,9405.0
2024-03-28 12:55:00,92.73,92.76,92.58,92.64,11535.0,89.6189,89.6478,89.4739,89.5319,11535.0
2024-03-28 13:00:00,92.63,92.63,92.46,92.57,11831.0,89.5222,89.5222,89.3579,89.4642,11831.0
2024-03-28 13:05:00,92.57,92.65,92.43,92.54,8440.0,89.4642,89.5415,89.3289,89.4352,8440.0
2024-03-28 13:10:00,92.55,92.55,92.28,92.28,8290.0,89.4449,89.4449,89.184,89.184,8290.0
2024-03-28 13:15:00,92.26,92.31,92.21,92.27,14019.0,89.1646,89.2129,89.1163,89.1743,14019.0
2024-03-28 13:20:00,92.26,92.26,92.1,92.18,23995.0,89.1646,89.1646,89.01,89.0873,23995.0
2024-03-28 13:25:00,92.19,92.21,92.03,92.05,11806.0,89.097,89.1163,88.9423,88.9617,11806.0
2024-03-28 13:30:00,92.02,92.05,91.94,92.02,19474.0,88.9327,88.9617,88.8554,88.9327,19474.0
2024-03-28 13:35:00,92.02,92.04,91.92,91.94,21575.0,88.9327,88.952,88.836,88.8554,21575.0
2024-03-28 13:40:00,91.94,91.95,91.73,91.91,28618.0,88.8554,88.865,88.6524,88.8264,28618.0
2024-03-28 13:45:00,91.9,91.98,91.86,91.9,14701.0,88.8167,88.894,88.778,88.8167,14701.0
2024-03-28 13:50:00,91.9,92.2,91.87,92.14,28434.0,88.8167,89.1066,88.7877,89.0486,28434.0
2024-03-28 13:55:00,92.13,92.41,92.12,92.27,15289.0,89.039,89.3096,89.0293,89.1743,15289.0
2024-03-28 14:00:00,92.28,92.3,92.23,92.28,11885.0,89.184,89.2033,89.1356,89.184,11885.0
2024-03-28 14:05:00,92.29,92.46,92.25,92.42,10741.0,89.1936,89.3579,89.155,89.3193,10741.0
2024-03-28 14:10:00,92.41,92.42,92.31,92.34,12616.0,89.3096,89.3193,89.2129,89.2419,12616.0
2024-03-28 14:15:00,92.35,92.38,92.23,92.26,9121.0,89.2516,89.2806,89.1356,89.1646,9121.0
2024-03-28 14:20:00,92.26,92.26,92.01,92.11,33574.0,89.1646,89.1646,88.923,89.0197,33574.0
2024-03-28 14:25:00,92.07,92.08,91.98,92.0,13206.0,88.981,88.9907,88.894,88.9133,13206.0
2024-03-28 14:30:00,92.03,92.12,91.98,92.08,15859.0,88.9423,89.0293,88.894,88.9907,15859.0
2024-03-28 14:35:00,92.09,92.12,92.04,92.1,7343.0,89.0003,89.0293,88.952,89.01,7343.0
2024-03-28 14:40:00,92.09,92.11,91.98,92.06,12560.0,89.0003,89.0197,88.894,88.9713,12560.0
2024-03-28 14:45:00,92.04,92.21,92.01,92.2,12459.0,88.952,89.1163,88.923,89.1066,12459.0
2024-03-28 14:50:00,92.18,92.28,92.12,92.24,8086.0,89.0873,89.184,89.0293,89.1453,8086.0
2024-03-28 14:55:00,92.22,92.27,92.16,92.18,15035.0,89.126,89.1743,89.068,89.0873,15035.0
2024-03-28 15:00:00,92.19,92.24,92.16,92.18,13131.0,89.097,89.1453,89.068,89.0873,13131.0
2024-03-28 15:05:00,92.18,92.48,92.17,92.46,33906.0,89.0873,89.3772,89.0776,89.3579,33906.0
2024-03-28 15:10:00,92.47,92.68,92.46,92.55,26301.0,89.3676,89.5705,89.3579,89.4449,26301.0
2024-03-28 15:15:00,92.54,93.05,92.52,92.87,17607.0,89.4352,89.9281,89.4159,89.7542,17607.0
2024-03-28 15:20:00,92.87,92.92,92.71,92.92,14574.0,89.7542,89.8025,89.5995,89.8025,14574.0
2024-03-28 15:25:00,92.9,92.96,92.84,92.88,26123.0,89.7832,89.8411,89.7252,89.7638,26123.0
2024-03-28 15:30:00,92.88,92.9,92.72,92.89,29045.0,89.7638,89.7832,89.6092,89.7735,29045.0
2024-03-28 15:35:00,92.89,93.0,92.69,92.98,39076.0,89.7735,89.8798,89.5802,89.8605,39076.0
2024-03-28 15:40:00,92.98,93.23,92.9,93.06,56079.0,89.8605,90.1021,89.7832,89.9378,56079.0
2024-03-28 15:45:00,93.08,93.16,93.02,93.15,57831.0,89.9571,90.0344,89.8991,90.0248,57831.0
2024-03-28 15:50:00,93.14,93.23,92.93,93.15,62118.0,90.0151,90.1021,89.8121,90.0248,62118.0
2024-03-28 15:55:00,93.16,93.31,93.03,93.05,145524.0,90.0344,90.1794,89.9088,89.9281,145524.0
2024-04-01 09:30:00,93.15,93.36,92.76,93.16,31719.0,90.0248,90.2277,89.6478,90.0344,31719.0
2024-04-01 09:35:00,93.36,93.59,93.2,93.44,25994.0,90.2277,90.45,90.0731,90.305,25994.0
2024-04-01 09:40:00,93.58,94.26,93.45,94.08,25668.0,90.4403,91.0975,90.3147,90.9236,25668.0
2024-04-01 09:45:00,94.02,94.22,93.78,93.87,31665.0,90.8656,91.0589,90.6336,90.7206,31665.0
2024-04-01 09:50:00,93.8,94.12,93.79,93.99,54529.0,90.653,90.9622,90.6433,90.8366,54529.0
2024-04-01 09:55:00,94.03,94.15,93.83,94.0,30303.0,90.8752,90.9912,90.6819,90.8462,30303.0
2024-04-01 10:00:00,93.95,94.34,93.81,93.93,111936.0,90.7979,91.1748,90.6626,90.7786,111936.0
2024-04-01 10:05:00,93.97,93.97,93.49,93.49,35961.0,90.8173,90.8173,90.3534,90.3534,35961.0
2024-04-01 10:10:00,93.54,93.6,93.27,93.49,25291.0,90.4017,90.4597,90.1407,90.3534,25291.0
2024-04-01 10:15:00,93.51,93.55,93.01,93.08,22085.0,90.3727,90.4113,89.8895,89.9571,22085.0
2024-04-01 10:20:00,93.13,93.56,93.01,93.56,46760.0,90.0054,90.421,89.8895,90.421,46760.0
2024-04-01 10:25:00,93.53,93.62,93.0,93.0,26164.0,90.392,90.479,89.8798,89.8798,26164.0
2024-04-01 10:30:00,93.02,93.03,92.66,92.66,23029.0,89.8991,89.9088,89.5512,89.5512,23029.0
2024-04-01 10:35:00,92.7,93.12,92.66,93.01,55634.0,89.5899,89.9958,89.5512,89.8895,55634.0
2024-04-01 10:40:00,92.98,93.15,92.92,92.94,18817.0,89.8605,90.0248,89.8025,89.8218,18817.0
2024-04-01 10:45:00,92.9,93.07,92.7,92.78,42733.0,89.7832,89.9474,89.5899,89.6672,42733.0
2024-04-01 10:50:00,92.7,92.84,92.45,92.79,11790.0,89.5899,89.7252,89.3482,89.6768,11790.0
2024-04-01 10:55:00,92.84,93.01,92.78,92.9,18383.0,89.7252,89.8895,89.6672,89.7832,18383.0
2024-04-01 11:00:00,92.92,93.07,92.82,92.82,6991.0,89.8025,89.9474,89.7058,89.7058,6991.0
2024-04-01 11:05:00,92.83,92.86,92.69,92.75,14782.0,89.7155,89.7445,89.5802,89.6382,14782.0
2024-04-01 11:10:00,92.76,92.76,92.56,92.63,8284.0,89.6478,89.6478,89.4546,89.5222,8284.0
2024-04-01 11:15:00,92.56,92.62,92.47,92.57,8727.0,89.4546,89.5125,89.3676,89.4642,8727.0
2024-04-01 11:20:00,92.54,92.63,92.44,92.47,15161.0,89.4352,89.5222,89.3386,89.3676,15161.0
2024-04-01 11:25:00,92.41,92.49,92.38,92.44,25803.0,89.3096,89.3869,89.2806,89.3386,25803.0
2024-04-01 11:30:00,92.44,92.52,92.33,92.4,20776.0,89.3386,89.4159,89.2323,89.2999,20776.0
2024-04-01 11:35:00,92.41,92.72,92.4,92.6,30754.0,89.3096,89.6092,89.2999,89.4932,30754.0
2024-04-01 11:40:00,92.56,92.86,92.54,92.83,11089.0,89.4546,89.7445,89.4352,89.7155,11089.0
2024-04-01 11:45:00,92.8,92.86,92.68,92.76,7191.0,89.6865,89.7445,89.5705,89.6478,7191.0
2024-04-01 11:50:00,92.73,92.73,92.53,92.56,6599.0,89.6189,89.6189,89.4256,89.4546,6599.0
2024-04-01 11:55:00,92.62,92.7,92.54,92.63,9260.0,89.5125,89.5899,89.4352,89.5222,9260.0
2024-04-01 12:00:00,92.59,92.69,92.48,92.69,8156.0,89.4836,89.5802,89.3772,89.5802,8156.0
2024-04-01 12:05:00,92.67,92.94,92.64,92.91,16651.0,89.5609,89.8218,89.5319,89.7928,16651.0
2024-04-01 12:10:00,92.91,92.94,92.73,92.79,12147.0,89.7928,89.8218,89.6189,89.6768,12147.0
2024-04-01 12:15:00,92.81,92.86,92.65,92.72,9917.0,89.6962,89.7445,89.5415,89.6092,9917.0
2024-04-01 12:20:00,92.67,92.76,92.64,92.73,9938.0,89.5609,89.6478,89.5319,89.6189,9938.0
2024-04-01 12:25:00,92.73,92.9,92.73,92.81,17157.0,89.6189,89.7832,89.6189,89.6962,17157.0
2024-04-01 12:30:00,92.81,92.9,92.75,92.84,9519.0,89.6962,89.7832,89.6382,89.7252,9519.0
2024-04-01 12:35:00,92.84,93.23,92.81,93.13,42828.0,89.7252,90.1021,89.6962,90.0054,42828.0
2024-04-01 12:40:00,93.13,93.28,93.07,93.11,26131.0,90.0054,90.1504,89.9474,89.9861,26131.0
2024-04-01 12:45:00,93.09,93.16,92.93,93.06,15129.0,89.9668,90.0344,89.8121,89.9378,15129.0
2024-04-01 12:50:00,93.07,93.09,92.82,92.93,7018.0,89.9474,89.9668,89.7058,89.8121,7018.0
2024-04-01 12:55:00,92.91,92.96,92.76,92.89,11308.0,89.7928,89.8411,89.6478,89.7735,11308.0
2024-04-01 13:00:00,92.88,92.9,92.79,92.82,9415.0,89.7638,89.7832,89.6768,89.7058,9415.0
2024-04-01 13:05:00,92.8,92.9,92.65,92.82,41559.0,89.6865,89.7832,89.5415,89.7058,41559.0
2024-04-01 13:10:00,92.81,92.88,92.74,92.8,8435.0,89.6962,89.7638,89.6285,89.6865,8435.0
2024-04-01 13:15:00,92.77,92.86,92.76,92.84,5760.0,89.6575,89.7445,89.6478,89.7252,5760.0
2024-04-01 13:20:00,92.85,92.86,92.63,92.64,9730.0,89.7348,89.7445,89.5222,89.5319,9730.0
2024-04-01 13:25:00,92.63,92.66,92.55,92.59,10069.0,89.5222,89.5512,89.4449,89.4836,10069.0
2024-04-01 13:30:00,92.59,92.72,92.51,92.68,15850.0,89.4836,89.6092,89.4062,89.5705,15850.0
2024-04-01 13:35:00,92.67,92.84,92.63,92.68,11893.0,89.5609,89.7252,89.5222,89.5705,11893.0
2024-04-01 13:40:00,92.64,92.7,92.59,92.66,5631.0,89.5319,89.5899,89.4836,89.5512,5631.0
2024-04-01 13:45:00,92.64,92.64,92.48,92.51,8210.0,89.5319,89.5319,89.3772,89.4062,8210.0
2024-04-01 13:50:00,92.52,92.52,92.31,92.31,8822.0,89.4159,89.4159,89.2129,89.2129,8822.0
2024-04-01 13:55:00,92.34,92.45,92.27,92.45,9774.0,89.2419,89.3482,89.1743,89.3482,9774.0
2024-04-01 14:00:00,92.43,92.45,92.35,92.4,9797.0,89.3289,89.3482,89.2516,89.2999,9797.0
2024-04-01 14:05:00,92.42,92.5,92.37,92.48,6871.0,89.3193,89.3966,89.2709,89.3772,6871.0
2024-04-01 14:10:00,92.5,92.5,92.29,92.32,10653.0,89.3966,89.3966,89.1936,89.2226,10653.0
2024-04-01 14:15:00,92.31,92.44,92.31,92.42,9639.0,89.2129,89.3386,89.2129,89.3193,9639.0
2024-04-01 14:20:00,92.43,92.56,92.36,92.56,8378.0,89.3289,89.4546,89.2613,89.4546,8378.0
2024-04-01 14:25:00,92.56,92.6,92.35,92.45,12333.0,89.4546,89.4932,89.2516,89.3482,12333.0
2024-04-01 14:30:00,92.45,92.5,92.31,92.44,6286.0,89.3482,89.3966,89.2129,89.3386,6286.0
2024-04-01 14:35:00,92.43,92.55,92.39,92.51,6846.0,89.3289,89.4449,89.2903,89.4062,6846.0
2024-04-01 14:40:00,92.51,92.62,92.48,92.48,7820.0,89.4062,89.5125,89.3772,89.3772,7820.0
2024-04-01 14:45:00,92.48,92.49,92.32,92.41,10499.0,89.3772,89.3869,89.2226,89.3096,10499.0
2024-04-01 14:50:00,92.4,92.46,92.35,92.38,8057.0,89.2999,89.3579,89.2516,89.2806,8057.0
2024-04-01 14:55:00,92.4,92.43,92.24,92.35,14770.0,89.2999,89.3289,89.1453,89.2516,14770.0
2024-04-01 15:00:00,92.4,92.4,92.19,92.22,14217.0,89.2999,89.2999,89.097,89.126,14217.0
2024-04-01 15:05:00,92.22,92.36,92.22,92.31,9768.0,89.126,89.2613,89.126,89.2129,9768.0
2024-04-01 15:10:00,92.31,92.32,91.96,92.16,50968.0,89.2129,89.2226,88.8747,89.068,50968.0
2024-04-01 15:15:00,92.15,92.31,92.14,92.14,10909.0,89.0583,89.2129,89.0486,89.0486,10909.0
2024-04-01 15:20:00,92.19,92.33,92.19,92.31,9376.0,89.097,89.2323,89.097,89.2129,9376.0
2024-04-01 15:25:00,92.3,92.3,92.12,92.18,9936.0,89.2033,89.2033,89.0293,89.0873,9936.0
2024-04-01 15:30:00,92.2,92.25,92.03,92.13,19350.0,89.1066,89.155,88.9423,89.039,19350.0
2024-04-01 15:35:00,92.08,92.17,91.98,92.07,14198.0,88.9907,89.0776,88.894,88.981,14198.0
2024-04-01 15:40:00,92.06,92.15,92.04,92.09,14264.0,88.9713,89.0583,88.952,89.0003,14264.0
2024-04-01 15:45:00,92.08,92.26,91.92,91.92,34745.0,88.9907,89.1646,88.836,88.836,34745.0
2024-04-01 15:50:00,91.96,92.05,91.85,91.97,58666.0,88.8747,88.9617,88.7684,88.8844,58666.0
2024-04-01 15:55:00,91.95,91.99,91.71,91.78,154634.0,88.865,88.9037,88.6331,88.7007,154634.0
2024-04-02 09:30:00,90.01,90.41,89.44,89.73,112163.0,86.9901,87.3767,86.4392,86.7195,112163.0
2024-04-02 09:35:00,89.87,90.28,89.59,89.59,25587.0,86.8548,87.2511,86.5842,86.5842,25587.0
2024-04-02 09:40:00,89.72,89.9,89.42,89.56,16366.0,86.7098,86.8838,86.4199,86.5552,16366.0
2024-04-02 09:45:00,89.65,89.72,89.21,89.5,19400.0,86.6422,86.7098,86.217,86.4972,19400.0
2024-04-02 09:50:00,89.5,89.67,89.41,89.64,36027.0,86.4972,86.6615,86.4102,86.6325,36027.0
2024-04-02 09:55:00,89.62,89.92,89.5,89.51,40152.0,86.6132,86.9031,86.4972,86.5069,40152.0
2024-04-02 10:00:00,89.67,90.09,89.56,89.9,34215.0,86.6615,87.0674,86.5552,86.8838,34215.0
2024-04-02 10:05:00,89.9,90.09,89.8,89.83,13200.0,86.8838,87.0674,86.7872,86.8162,13200.0
2024-04-02 10:10:00,89.8,89.86,89.65,89.7,8019.0,86.7872,86.8451,86.6422,86.6905,8019.0
2024-04-02 10:15:00,89.7,89.87,89.6,89.74,10600.0,86.6905,86.8548,86.5939,86.7292,10600.0
2024-04-02 10:20:00,89.73,90.2,89.72,90.2,7470.0,86.7195,87.1737,86.7098,87.1737,7470.0
2024-04-02 10:25:00,90.23,90.45,90.13,90.28,29740.0,87.2027,87.4153,87.1061,87.2511,29740.0
2024-04-02 10:30:00,90.27,90.45,90.08,90.32,20715.0,87.2414,87.4153,87.0578,87.2897,20715.0
2024-04-02 10:35:00,90.27,90.37,90.09,90.09,7320.0,87.2414,87.338,87.0674,87.0674,7320.0
2024-04-02 10:40:00,90.09,90.43,90.09,90.43,19752.0,87.0674,87.396,87.0674,87.396,19752.0
2024-04-02 10:45:00,90.43,90.47,89.99,90.1,53271.0,87.396,87.4347,86.9708,87.0771,53271.0
2024-04-02 10:50:00,90.09,90.41,90.09,90.24,11997.0,87.0674,87.3767,87.0674,87.2124,11997.0
2024-04-02 10:55:00,90.24,90.28,89.94,90.04,18146.0,87.2124,87.2511,86.9225,87.0191,18146.0
2024-04-02 11:00:00,90.01,90.16,89.99,90.12,14408.0,86.9901,87.1351,86.9708,87.0964,14408.0
2024-04-02 11:05:00,90.12,90.29,90.06,90.16,17516.0,87.0964,87.2607,87.0384,87.1351,17516.0
2024-04-02 11:10:00,90.13,90.44,90.12,90.44,8503.0,87.1061,87.4057,87.0964,87.4057,8503.0
2024-04-02 11:15:00,90.46,90.6,90.41,90.6,7368.0,87.425,87.5603,87.3767,87.5603,7368.0
2024-04-02 11:20:00,90.57,90.73,90.57,90.61,9007.0,87.5313,87.686,87.5313,87.57,9007.0
2024-04-02 11:25:00,90.61,90.66,90.48,90.5,26393.0,87.57,87.6183,87.4443,87.4637,26393.0
2024-04-02 11:30:00,90.54,90.75,90.54,90.6,9873.0,87.5023,87.7053,87.5023,87.5603,9873.0
2024-04-02 11:35:00,90.56,90.75,90.46,90.54,6989.0,87.5217,87.7053,87.425,87.5023,6989.0
2024-04-02 11:40:00,90.59,90.64,90.51,90.58,7270.0,87.5507,87.599,87.4733,87.541,7270.0
2024-04-02 11:45:00,90.6,90.69,90.59,90.62,4577.0,87.5603,87.6473,87.5507,87.5796,4577.0
2024-04-02 11:50:00,90.62,90.81,90.59,90.69,29768.0,87.5796,87.7633,87.5507,87.6473,29768.0
2024-04-02 11:55:00,90.69,90.98,90.69,90.82,10315.0,87.6473,87.9276,87.6473,87.7729,10315.0
2024-04-02 12:00:00,90.81,90.87,90.67,90.68,3386.0,87.7633,87.8213,87.628,87.6376,3386.0
2024-04-02 12:05:00,90.67,90.73,90.41,90.48,10770.0,87.628,87.686,87.3767,87.4443,10770.0
2024-04-02 12:10:00,90.46,90.65,90.46,90.56,9470.0,87.425,87.6086,87.425,87.5217,9470.0
2024-04-02 12:15:00,90.5,90.57,90.48,90.57,3652.0,87.4637,87.5313,87.4443,87.5313,3652.0
2024-04-02 12:20:00,90.54,90.55,90.22,90.26,14888.0,87.5023,87.512,87.1931,87.2317,14888.0
2024-04-02 12:25:00,90.24,90.48,90.24,90.45,13564.0,87.2124,87.4443,87.2124,87.4153,13564.0
2024-04-02 12:30:00,90.43,90.45,90.3,90.39,3772.0,87.396,87.4153,87.2704,87.3574,3772.0
2024-04-02 12:35:00,90.39,90.52,90.36,90.38,20795.0,87.3574,87.483,87.3284,87.3477,20795.0
2024-04-02 12:40:00,90.42,90.49,90.37,90.41,2434.0,87.3864,87.454,87.338,87.3767,2434.0
2024-04-02 12:45:00,90.4,90.48,90.3,90.48,5814.0,87.367,87.4443,87.2704,87.4443,5814.0
2024-04-02 12:50:00,90.48,90.59,90.35,90.39,8046.0,87.4443,87.5507,87.3187,87.3574,8046.0
2024-04-02 12:55:00,90.41,90.52,90.36,90.38,7850.0,87.3767,87.483,87.3284,87.3477,7850.0
2024-04-02 13:00:00,90.41,90.47,90.37,90.38,5472.0,87.3767,87.4347,87.338,87.3477,5472.0
2024-04-02 13:05:00,90.36,90.55,90.36,90.45,6478.0,87.3284,87.512,87.3284,87.4153,6478.0
2024-04-02 13:10:00,90.46,90.52,90.24,90.3,11393.0,87.425,87.483,87.2124,87.2704,11393.0
2024-04-02 13:15:00,90.28,90.29,90.05,90.09,62214.0,87.2511,87.2607,87.0288,87.0674,62214.0
2024-04-02 13:20:00,90.07,90.12,89.95,90.0,17027.0,87.0481,87.0964,86.9321,86.9804,17027.0
2024-04-02 13:25:00,90.0,90.05,89.9,89.95,15165.0,86.9804,87.0288,86.8838,86.9321,15165.0
2024-04-02 13:30:00,89.96,89.97,89.82,89.87,14638.0,86.9418,86.9515,86.8065,86.8548,14638.0
2024-04-02 13:35:00,89.87,90.05,89.87,89.93,18481.0,86.8548,87.0288,86.8548,86.9128,18481.0
2024-04-02 13:40:00,89.93,90.02,89.87,89.93,15302.0,86.9128,86.9998,86.8548,86.9128,15302.0
2024-04-02 13:45:00,89.93,90.08,89.93,90.0,7547.0,86.9128,87.0578,86.9128,86.9804,7547.0
2024-04-02 13:50:00,90.05,90.25,90.01,90.22,11088.0,87.0288,87.2221,86.9901,87.1931,11088.0
2024-04-02 13:55:00,90.22,90.35,90.22,90.32,5025.0,87.1931,87.3187,87.1931,87.2897,5025.0
2024-04-02 14:00:00,90.33,90.35,90.15,90.28,6504.0,87.2994,87.3187,87.1254,87.2511,6504.0
2024-04-02 14:05:00,90.29,90.35,90.16,90.29,7410.0,87.2607,87.3187,87.1351,87.2607,7410.0
2024-04-02 14:10:00,90.29,90.31,90.19,90.24,6011.0,87.2607,87.28,87.1641,87.2124,6011.0
2024-04-02 14:15:00,90.26,90.29,90.22,90.25,3712.0,87.2317,87.2607,87.1931,87.2221,3712.0
2024-04-02 14:20:00,90.24,90.34,90.24,90.34,7850.0,87.2124,87.309,87.2124,87.309,7850.0
2024-04-02 14:25:00,90.32,90.39,90.31,90.31,6794.0,87.2897,87.3574,87.28,87.28,6794.0
2024-04-02 14:30:00,90.29,90.42,90.29,90.37,4060.0,87.2607,87.3864,87.2607,87.338,4060.0
2024-04-02 14:35:00,90.38,90.4,90.27,90.31,4497.0,87.3477,87.367,87.2414,87.28,4497.0
2024-04-02 14:40:00,90.3,90.42,90.3,90.38,6664.0,87.2704,87.3864,87.2704,87.3477,6664.0
2024-04-02 14:45:00,90.36,90.37,90.31,90.32,4244.0,87.3284,87.338,87.28,87.2897,4244.0
2024-04-02 14:50:00,90.33,90.39,90.33,90.36,5671.0,87.2994,87.3574,87.2994,87.3284,5671.0
2024-04-02 14:55:00,90.34,90.35,90.13,90.19,9277.0,87.309,87.3187,87.1061,87.1641,9277.0
2024-04-02 15:00:00,90.19,90.23,90.12,90.2,10200.0,87.1641,87.2027,87.0964,87.1737,10200.0
2024-04-02 15:05:00,90.21,90.32,90.2,90.25,7334.0,87.1834,87.2897,87.1737,87.2221,7334.0
2024-04-02 15:10:00,90.25,90.32,90.15,90.18,13147.0,87.2221,87.2897,87.1254,87.1544,13147.0
2024-04-02 15:15:00,90.15,90.21,90.09,90.13,14809.0,87.1254,87.1834,87.0674,87.1061,14809.0
2024-04-02 15:20:00,90.14,90.34,90.14,90.34,12751.0,87.1157,87.309,87.1157,87.309,12751.0
2024-04-02 15:25:00,90.33,90.39,90.29,90.35,7611.0,87.2994,87.3574,87.2607,87.3187,7611.0
2024-04-02 15:30:00,90.36,90.37,90.16,90.21,14023.0,87.3284,87.338,87.1351,87.1834,14023.0
2024-04-02 15:35:00,90.19,90.21,90.03,90.05,14701.0,87.1641,87.1834,87.0094,87.0288,14701.0
2024-04-02 15:40:00,90.05,90.19,90.05,90.12,28498.0,87.0288,87.1641,87.0288,87.0964,28498.0
2024-04-02 15:45:00,90.12,90.14,90.01,90.06,30856.0,87.0964,87.1157,86.9901,87.0384,30856.0
2024-04-02 15:50:00,90.06,90.34,90.02,90.2,78246.0,87.0384,87.309,86.9998,87.1737,78246.0
2024-04-02 15:55:00,90.19,90.29,90.08,90.23,158125.0,87.1641,87.2607,87.0578,87.2027,158125.0
2024-04-03 09:30:00,89.69,90.25,89.65,90.25,18597.0,86.6808,87.2221,86.6422,87.2221,18597.0
2024-04-03 09:35:00,90.25,90.62,90.06,90.49,9655.0,87.2221,87.5796,87.0384,87.454,9655.0
2024-04-03 09:40:00,90.5,90.68,90.32,90.68,15388.0,87.4637,87.6376,87.2897,87.6376,15388.0
2024-04-03 09:45:00,90.65,91.52,90.65,91.2,54165.0,87.6086,88.4494,87.6086,88.1402,54165.0
2024-04-03 09:50:00,91.2,91.67,91.11,91.65,26840.0,88.1402,88.5944,88.0532,88.5751,26840.0
2024-04-03 09:55:00,91.7,91.7,90.94,91.01,33247.0,88.6234,88.6234,87.8889,87.9566,33247.0
2024-04-03 10:00:00,91.02,91.59,91.01,91.52,21397.0,87.9662,88.5171,87.9566,88.4494,21397.0
2024-04-03 10:05:00,91.55,91.9,91.28,91.37,29954.0,88.4784,88.8167,88.2175,88.3045,29954.0
2024-04-03 10:10:00,91.37,91.7,91.33,91.49,16330.0,88.3045,88.6234,88.2658,88.4205,16330.0
2024-04-03 10:15:00,91.51,91.65,91.19,91.5,17878.0,88.4398,88.5751,88.1305,88.4301,17878.0
2024-04-03 10:20:00,91.46,91.82,91.46,91.79,18136.0,88.3915,88.7394,88.3915,88.7104,18136.0
2024-04-03 10:25:00,91.72,91.85,91.42,91.43,34988.0,88.6427,88.7684,88.3528,88.3625,34988.0
2024-04-03 10:30:00,91.47,91.69,91.43,91.64,17730.0,88.4011,88.6137,88.3625,88.5654,17730.0
2024-04-03 10:35:00,91.69,91.84,91.59,91.75,17011.0,88.6137,88.7587,88.5171,88.6717,17011.0
2024-04-03 10:40:00,91.72,91.86,91.54,91.85,16907.0,88.6427,88.778,88.4688,88.7684,16907.0
2024-04-03 10:45:00,91.85,92.02,91.8,91.81,19699.0,88.7684,88.9327,88.7201,88.7297,19699.0
2024-04-03 10:50:00,91.84,92.0,91.83,91.95,13584.0,88.7587,88.9133,88.749,88.865,13584.0
2024-04-03 10:55:00,91.93,92.07,91.9,92.06,9204.0,88.8457,88.981,88.8167,88.9713,9204.0
2024-04-03 11:00:00,92.08,92.08,91.81,91.84,11615.0,88.9907,88.9907,88.7297,88.7587,11615.0
2024-04-03 11:05:00,91.84,92.06,91.81,92.0,6940.0,88.7587,88.9713,88.7297,88.9133,6940.0
2024-04-03 11:10:00,92.04,92.18,91.91,92.07,20245.0,88.952,89.0873,88.8264,88.981,20245.0
2024-04-03 11:15:00,92.07,92.07,91.96,91.98,12424.0,88.981,88.981,88.8747,88.894,12424.0
2024-04-03 11:20:00,92.0,92.01,91.96,91.98,8417.0,88.9133,88.923,88.8747,88.894,8417.0
2024-04-03 11:25:00,92.01,92.24,91.98,92.2,7059.0,88.923,89.1453,88.894,89.1066,7059.0
2024-04-03 11:30:00,92.22,92.3,92.16,92.29,10152.0,89.126,89.2033,89.068,89.1936,10152.0
2024-04-03 11:35:00,92.3,92.34,92.07,92.32,28184.0,89.2033,89.2419,88.981,89.2226,28184.0
2024-04-03 11:40:00,92.29,92.52,92.29,92.52,17494.0,89.1936,89.4159,89.1936,89.4159,17494.0
2024-04-03 11:45:00,92.5,92.56,92.4,92.45,27700.0,89.3966,89.4546,89.2999,89.3482,27700.0
2024-04-03 11:50:00,92.45,92.5,92.36,92.48,8971.0,89.3482,89.3966,89.2613,89.3772,8971.0
2024-04-03 11:55:00,92.45,92.45,92.23,92.38,11692.0,89.3482,89.3482,89.1356,89.2806,11692.0
2024-04-03 12:00:00,92.36,92.37,92.15,92.23,21408.0,89.2613,89.2709,89.0583,89.1356,21408.0
2024-04-03 12:05:00,92.19,92.26,92.09,92.23,12084.0,89.097,89.1646,89.0003,89.1356,12084.0
2024-04-03 12:10:00,92.23,92.28,92.15,92.27,8054.0,89.1356,89.184,89.0583,89.1743,8054.0
2024-04-03 12:15:00,92.26,92.26,92.09,92.21,10268.0,89.1646,89.1646,89.0003,89.1163,10268.0
2024-04-03 12:20:00,92.24,92.24,92.13,92.13,10070.0,89.1453,89.1453,89.039,89.039,10070.0
2024-04-03 12:25:00,92.14,92.14,92.0,92.13,13222.0,89.0486,89.0486,88.9133,89.039,13222.0
2024-04-03 12:30:00,92.15,92.19,92.09,92.19,7785.0,89.0583,89.097,89.0003,89.097,7785.0
2024-04-03 12:35:00,92.17,92.19,91.88,91.88,19634.0,89.0776,89.097,88.7974,88.7974,19634.0
2024-04-03 12:40:00,91.87,92.09,91.87,91.97,5109.0,88.7877,89.0003,88.7877,88.8844,5109.0
2024-04-03 12:45:00,92.03,92.1,91.97,92.09,7815.0,88.9423,89.01,88.8844,89.0003,7815.0
2024-04-03 12:50:00,92.12,92.21,92.07,92.17,5603.0,89.0293,89.1163,88.981,89.0776,5603.0
2024-04-03 12:55:00,92.19,92.31,92.14,92.14,11214.0,89.097,89.2129,89.0486,89.0486,11214.0
2024-04-03 13:00:00,92.18,92.3,92.14,92.26,4534.0,89.0873,89.2033,89.0486,89.1646,4534.0
2024-04-03 13:05:00,92.26,92.43,92.24,92.43,33732.0,89.1646,89.3289,89.1453,89.3289,33732.0
2024-04-03 13:10:00,92.44,92.59,92.44,92.55,5607.0,89.3386,89.4836,89.3386,89.4449,5607.0
2024-04-03 13:15:00,92.57,92.7,92.51,92.66,5099.0,89.4642,89.5899,89.4062,89.5512,5099.0
2024-04-03 13:20:00,92.7,92.7,92.62,92.65,5833.0,89.5899,89.5899,89.5125,89.5415,5833.0
2024-04-03 13:25:00,92.62,92.66,92.49,92.49,5058.0,89.5125,89.5512,89.3869,89.3869,5058.0
2024-04-03 13:30:00,92.48,92.48,92.39,92.44,4028.0,89.3772,89.3772,89.2903,89.3386,4028.0
2024-04-03 13:35:00,92.44,92.44,92.25,92.3,7717.0,89.3386,89.3386,89.155,89.2033,7717.0
2024-04-03 13:40:00,92.32,92.35,92.26,92.29,8840.0,89.2226,89.2516,89.1646,89.1936,8840.0
2024-04-03 13:45:00,92.32,92.4,92.25,92.31,5633.0,89.2226,89.2999,89.155,89.2129,5633.0
2024-04-03 13:50:00,92.33,92.37,92.28,92.28,5236.0,89.2323,89.2709,89.184,89.184,5236.0
2024-04-03 13:55:00,92.27,92.3,92.21,92.3,9419.0,89.1743,89.2033,89.1163,89.2033,9419.0
2024-04-03 14:00:00,92.31,92.31,92.2,92.21,7362.0,89.2129,89.2129,89.1066,89.1163,7362.0
2024-04-03 14:05:00,92.2,92.31,92.14,92.26,13676.0,89.1066,89.2129,89.0486,89.1646,13676.0
2024-04-03 14:10:00,92.26,92.28,92.11,92.13,7956.0,89.1646,89.184,89.0197,89.039,7956.0
2024-04-03 14:15:00,92.13,92.15,92.03,92.07,8245.0,89.039,89.0583,88.9423,88.981,8245.0
2024-04-03 14:20:00,92.07,92.1,91.97,92.03,9729.0,88.981,89.01,88.8844,88.9423,9729.0
2024-04-03 14:25:00,92.01,92.01,91.86,91.87,9507.0,88.923,88.923,88.778,88.7877,9507.0
2024-04-03 14:30:00,91.88,91.91,91.74,91.85,9699.0,88.7974,88.8264,88.6621,88.7684,9699.0
2024-04-03 14:35:00,91.85,92.02,91.85,91.98,8090.0,88.7684,88.9327,88.7684,88.894,8090.0
2024-04-03 14:40:00,91.99,92.03,91.82,91.91,12644.0,88.9037,88.9423,88.7394,88.8264,12644.0
2024-04-03 14:45:00,91.91,91.91,91.73,91.73,7154.0,88.8264,88.8264,88.6524,88.6524,7154.0
2024-04-03 14:50:00,91.75,91.87,91.72,91.78,16039.0,88.6717,88.7877,88.6427,88.7007,16039.0
2024-04-03 14:55:00,91.77,91.82,91.66,91.72,13567.0,88.6911,88.7394,88.5848,88.6427,13567.0
2024-04-03 15:00:00,91.72,91.87,91.67,91.79,8358.0,88.6427,88.7877,88.5944,88.7104,8358.0
2024-04-03 15:05:00,91.8,92.0,91.8,91.96,12084.0,88.7201,88.9133,88.7201,88.8747,12084.0
2024-04-03 15:10:00,92.0,92.02,91.7,91.73,13104.0,88.9133,88.9327,88.6234,88.6524,13104.0
2024-04-03 15:15:00,91.75,91.78,91.58,91.77,18219.0,88.6717,88.7007,88.5074,88.6911,18219.0
2024-04-03 15:20:00,91.77,91.78,91.61,91.64,10445.0,88.6911,88.7007,88.5364,88.5654,10445.0
2024-04-03 15:25:00,91.64,91.76,91.58,91.76,16415.0,88.5654,88.6814,88.5074,88.6814,16415.0
2024-04-03 15:30:00,91.75,91.84,91.67,91.7,20980.0,88.6717,88.7587,88.5944,88.6234,20980.0
2024-04-03 15:35:00,91.69,91.77,91.64,91.73,13267.0,88.6137,88.6911,88.5654,88.6524,13267.0
2024-04-03 15:40:00,91.73,91.75,91.62,91.75,23327.0,88.6524,88.6717,88.5461,88.6717,23327.0
2024-04-03 15:45:00,91.74,91.87,91.69,91.77,32489.0,88.6621,88.7877,88.6137,88.6911,32489.0
2024-04-03 15:50:00,91.75,91.75,91.55,91.68,60217.0,88.6717,88.6717,88.4784,88.6041,60217.0
2024-04-03 15:55:00,91.67,91.71,91.41,91.61,108522.0,88.5944,88.6331,88.3431,88.5364,108522.0
2024-04-04 09:30:00,93.07,93.99,93.0,93.73,54870.0,89.9474,90.8366,89.8798,90.5853,54870.0
2024-04-04 09:35:00,93.83,94.23,93.62,93.64,63063.0,90.6819,91.0685,90.479,90.4983,63063.0
2024-04-04 09:40:00,93.64,94.09,93.6,94.05,54333.0,90.4983,90.9332,90.4597,90.8946,54333.0
2024-04-04 09:45:00,94.01,94.09,93.4,93.45,14283.0,90.8559,90.9332,90.2664,90.3147,14283.0
2024-04-04 09:50:00,93.46,93.54,93.26,93.45,6806.0,90.3244,90.4017,90.1311,90.3147,6806.0
2024-04-04 09:55:00,93.46,93.59,93.29,93.38,8844.0,90.3244,90.45,90.1601,90.247,8844.0
2024-04-04 10:00:00,93.3,93.65,93.29,93.48,16752.0,90.1697,90.508,90.1601,90.3437,16752.0
2024-04-04 10:05:00,93.42,93.46,93.28,93.3,8400.0,90.2857,90.3244,90.1504,90.1697,8400.0
2024-04-04 10:10:00,93.28,93.62,93.21,93.43,61490.0,90.1504,90.479,90.0827,90.2954,61490.0
2024-04-04 10:15:00,93.44,93.79,93.43,93.73,6171.0,90.305,90.6433,90.2954,90.5853,6171.0
2024-04-04 10:20:00,93.72,93.77,93.24,93.32,10505.0,90.5756,90.624,90.1117,90.1891,10505.0
2024-04-04 10:25:00,93.3,93.31,93.14,93.27,20206.0,90.1697,90.1794,90.0151,90.1407,20206.0
2024-04-04 10:30:00,93.25,93.3,93.05,93.15,28236.0,90.1214,90.1697,89.9281,90.0248,28236.0
2024-04-04 10:35:00,93.15,93.21,93.04,93.15,6328.0,90.0248,90.0827,89.9185,90.0248,6328.0
2024-04-04 10:40:00,93.15,93.25,93.0,93.2,9204.0,90.0248,90.1214,89.8798,90.0731,9204.0
2024-04-04 10:45:00,93.18,93.2,93.0,93.02,6673.0,90.0538,90.0731,89.8798,89.8991,6673.0
2024-04-04 10:50:00,93.03,93.22,92.98,93.13,10014.0,89.9088,90.0924,89.8605,90.0054,10014.0
2024-04-04 10:55:00,93.15,93.43,93.15,93.43,11809.0,90.0248,90.2954,90.0248,90.2954,11809.0
2024-04-04 11:00:00,93.43,93.43,93.16,93.21,11437.0,90.2954,90.2954,90.0344,90.0827,11437.0
2024-04-04 11:05:00,93.2,93.22,93.11,93.17,3924.0,90.0731,90.0924,89.9861,90.0441,3924.0
2024-04-04 11:10:00,93.15,93.15,92.84,92.87,5404.0,90.0248,90.0248,89.7252,89.7542,5404.0
2024-04-04 11:15:00,92.9,92.96,92.83,92.83,3473.0,89.7832,89.8411,89.7155,89.7155,3473.0
2024-04-04 11:20:00,92.86,92.91,92.75,92.8,4446.0,89.7445,89.7928,89.6382,89.6865,4446.0
2024-04-04 11:25:00,92.79,92.94,92.75,92.94,4704.0,89.6768,89.8218,89.6382,89.8218,4704.0
2024-04-04 11:30:00,92.96,93.01,92.82,92.86,7322.0,89.8411,89.8895,89.7058,89.7445,7322.0
2024-04-04 11:35:00,92.84,92.97,92.84,92.96,6406.0,89.7252,89.8508,89.7252,89.8411,6406.0
2024-04-04 11:40:00,92.96,92.99,92.73,92.77,25343.0,89.8411,89.8701,89.6189,89.6575,25343.0
2024-04-04 11:45:00,92.78,92.9,92.71,92.76,12382.0,89.6672,89.7832,89.5995,89.6478,12382.0
2024-04-04 11:50:00,92.72,92.89,92.71,92.79,5037.0,89.6092,89.7735,89.5995,89.6768,5037.0
2024-04-04 11:55:00,92.83,92.89,92.72,92.72,8217.0,89.7155,89.7735,89.6092,89.6092,8217.0
2024-04-04 12:00:00,92.77,92.77,92.65,92.73,5857.0,89.6575,89.6575,89.5415,89.6189,5857.0
2024-04-04 12:05:00,92.75,92.87,92.75,92.87,6944.0,89.6382,89.7542,89.6382,89.7542,6944.0
2024-04-04 12:10:00,92.84,92.98,92.84,92.89,10531.0,89.7252,89.8605,89.7252,89.7735,10531.0
2024-04-04 12:15:00,92.89,92.9,92.79,92.8,4360.0,89.7735,89.7832,89.6768,89.6865,4360.0
2024-04-04 12:20:00,92.86,92.86,92.75,92.75,7177.0,89.7445,89.7445,89.6382,89.6382,7177.0
2024-04-04 12:25:00,92.75,92.75,92.64,92.64,5605.0,89.6382,89.6382,89.5319,89.5319,5605.0
2024-04-04 12:30:00,92.63,92.67,92.55,92.63,4485.0,89.5222,89.5609,89.4449,89.5222,4485.0
2024-04-04 12:35:00,92.63,92.68,92.51,92.65,5071.0,89.5222,89.5705,89.4062,89.5415,5071.0
2024-04-04 12:40:00,92.65,92.8,92.59,92.8,13382.0,89.5415,89.6865,89.4836,89.6865,13382.0
2024-04-04 12:45:00,92.77,92.89,92.75,92.85,7709.0,89.6575,89.7735,89.6382,89.7348,7709.0
2024-04-04 12:50:00,92.87,92.9,92.82,92.9,6440.0,89.7542,89.7832,89.7058,89.7832,6440.0
2024-04-04 12:55:00,92.9,92.91,92.75,92.8,15935.0,89.7832,89.7928,89.6382,89.6865,15935.0
2024-04-04 13:00:00,92.78,92.8,92.69,92.71,4267.0,89.6672,89.6865,89.5802,89.5995,4267.0
2024-04-04 13:05:00,92.68,92.79,92.66,92.79,5367.0,89.5705,89.6768,89.5512,89.6768,5367.0
2024-04-04 13:10:00,92.76,92.84,92.76,92.82,3525.0,89.6478,89.7252,89.6478,89.7058,3525.0
2024-04-04 13:15:00,92.84,92.92,92.84,92.92,4423.0,89.7252,89.8025,89.7252,89.8025,4423.0
2024-04-04 13:20:00,92.89,92.91,92.72,92.77,5730.0,89.7735,89.7928,89.6092,89.6575,5730.0
2024-04-04 13:25:00,92.77,92.89,92.75,92.75,15492.0,89.6575,89.7735,89.6382,89.6382,15492.0
2024-04-04 13:30:00,92.78,92.83,92.77,92.81,5080.0,89.6672,89.7155,89.6575,89.6962,5080.0
2024-04-04 13:35:00,92.81,92.87,92.73,92.73,3625.0,89.6962,89.7542,89.6189,89.6189,3625.0
2024-04-04 13:40:00,92.76,92.83,92.76,92.83,4009.0,89.6478,89.7155,89.6478,89.7155,4009.0
2024-04-04 13:45:00,92.82,92.84,92.77,92.79,4340.0,89.7058,89.7252,89.6575,89.6768,4340.0
2024-04-04 13:50:00,92.79,92.8,92.62,92.65,12120.0,89.6768,89.6865,89.5125,89.5415,12120.0
2024-04-04 13:55:00,92.63,92.7,92.49,92.49,8416.0,89.5222,89.5899,89.3869,89.3869,8416.0
2024-04-04 14:00:00,92.47,92.52,92.35,92.35,6397.0,89.3676,89.4159,89.2516,89.2516,6397.0
2024-04-04 14:05:00,92.35,92.35,92.12,92.16,13100.0,89.2516,89.2516,89.0293,89.068,13100.0
2024-04-04 14:10:00,92.15,92.35,92.08,92.2,18296.0,89.0583,89.2516,88.9907,89.1066,18296.0
2024-04-04 14:15:00,92.18,92.18,91.83,91.84,13570.0,89.0873,89.0873,88.749,88.7587,13570.0
2024-04-04 14:20:00,91.83,91.96,91.77,91.92,6544.0,88.749,88.8747,88.6911,88.836,6544.0
2024-04-04 14:25:00,91.95,92.03,91.7,91.71,12778.0,88.865,88.9423,88.6234,88.6331,12778.0
2024-04-04 14:30:00,91.69,91.69,91.29,91.34,33985.0,88.6137,88.6137,88.2272,88.2755,33985.0
2024-04-04 14:35:00,91.37,91.84,91.37,91.75,8020.0,88.3045,88.7587,88.3045,88.6717,8020.0
2024-04-04 14:40:00,91.76,91.76,91.3,91.3,8407.0,88.6814,88.6814,88.2368,88.2368,8407.0
2024-04-04 14:45:00,91.29,91.61,91.26,91.61,10829.0,88.2272,88.5364,88.1982,88.5364,10829.0
2024-04-04 14:50:00,91.59,91.67,91.45,91.49,11660.0,88.5171,88.5944,88.3818,88.4205,11660.0
2024-04-04 14:55:00,91.4,91.47,91.2,91.28,10089.0,88.3335,88.4011,88.1402,88.2175,10089.0
2024-04-04 15:00:00,91.27,91.27,90.92,90.92,21041.0,88.2078,88.2078,87.8696,87.8696,21041.0
2024-04-04 15:05:00,90.96,91.16,90.96,91.13,9676.0,87.9082,88.1015,87.9082,88.0725,9676.0
2024-04-04 15:10:00,91.12,91.12,90.88,91.03,14178.0,88.0629,88.0629,87.8309,87.9759,14178.0
2024-04-04 15:15:00,91.02,91.02,90.75,90.86,11477.0,87.9662,87.9662,87.7053,87.8116,11477.0
2024-04-04 15:20:00,90.86,91.07,90.83,90.89,39615.0,87.8116,88.0145,87.7826,87.8406,39615.0
2024-04-04 15:25:00,90.91,91.0,90.64,90.7,15211.0,87.8599,87.9469,87.599,87.657,15211.0
2024-04-04 15:30:00,90.69,90.89,90.68,90.88,12583.0,87.6473,87.8406,87.6376,87.8309,12583.0
2024-04-04 15:35:00,90.85,90.94,90.76,90.89,18318.0,87.8019,87.8889,87.7149,87.8406,18318.0
2024-04-04 15:40:00,90.88,90.92,90.7,90.85,19869.0,87.8309,87.8696,87.657,87.8019,19869.0
2024-04-04 15:45:00,90.83,90.87,90.59,90.7,43276.0,87.7826,87.8213,87.5507,87.657,43276.0
2024-04-04 15:50:00,90.69,91.13,90.69,91.12,57885.0,87.6473,88.0725,87.6473,88.0629,57885.0
2024-04-04 15:55:00,91.11,91.13,90.73,90.79,216036.0,88.0532,88.0725,87.686,87.7439,216036.0
2024-04-05 09:30:00,91.38,91.38,90.56,90.83,23423.0,88.3141,88.3141,87.5217,87.7826,23423.0
2024-04-05 09:35:00,90.8,90.91,90.6,90.62,6832.0,87.7536,87.8599,87.5603,87.5796,6832.0
2024-04-05 09:40:00,90.66,91.15,90.57,91.01,14545.0,87.6183,88.0919,87.5313,87.9566,14545.0
2024-04-05 09:45:00,90.95,91.16,90.95,91.13,17291.0,87.8986,88.1015,87.8986,88.0725,17291.0
2024-04-05 09:50:00,91.13,91.35,91.08,91.23,11173.0,88.0725,88.2852,88.0242,88.1692,11173.0
2024-04-05 09:55:00,91.23,91.25,90.53,90.53,5224.0,88.1692,88.1885,87.4927,87.4927,5224.0
2024-04-05 10:00:00,90.61,90.78,90.38,90.51,16191.0,87.57,87.7343,87.3477,87.4733,16191.0
2024-04-05 10:05:00,90.51,90.51,90.05,90.23,13908.0,87.4733,87.4733,87.0288,87.2027,13908.0
2024-04-05 10:10:00,90.2,90.38,89.93,90.13,26000.0,87.1737,87.3477,86.9128,87.1061,26000.0
2024-04-05 10:15:00,90.13,90.25,89.91,90.08,10029.0,87.1061,87.2221,86.8935,87.0578,10029.0
2024-04-05 10:20:00,90.04,90.07,89.85,89.97,6976.0,87.0191,87.0481,86.8355,86.9515,6976.0
2024-04-05 10:25:00,89.94,89.97,89.65,89.97,8510.0,86.9225,86.9515,86.6422,86.9515,8510.0
2024-04-05 10:30:00,89.99,90.59,89.93,90.36,22706.0,86.9708,87.5507,86.9128,87.3284,22706.0
2024-04-05 10:35:00,90.38,90.38,90.12,90.12,11566.0,87.3477,87.3477,87.0964,87.0964,11566.0
2024-04-05 10:40:00,90.04,90.28,90.04,90.18,4728.0,87.0191,87.2511,87.0191,87.1544,4728.0
2024-04-05 10:45:00,90.2,90.27,90.13,90.26,4774.0,87.1737,87.2414,87.1061,87.2317,4774.0
2024-04-05 10:50:00,90.31,90.44,90.22,90.31,7949.0,87.28,87.4057,87.1931,87.28,7949.0
2024-04-05 10:55:00,90.31,90.48,90.22,90.23,4239.0,87.28,87.4443,87.1931,87.2027,4239.0
2024-04-05 11:00:00,90.26,90.34,90.11,90.14,13352.0,87.2317,87.309,87.0868,87.1157,13352.0
2024-04-05 11:05:00,90.14,90.15,89.98,89.98,8387.0,87.1157,87.1254,86.9611,86.9611,8387.0
2024-04-05 11:10:00,89.94,90.06,89.91,89.94,5759.0,86.9225,87.0384,86.8935,86.9225,5759.0
2024-04-05 11:15:00,89.94,90.0,89.79,89.89,9629.0,86.9225,86.9804,86.7775,86.8741,9629.0
2024-04-05 11:20:00,89.87,89.95,89.86,89.94,3552.0,86.8548,86.9321,86.8451,86.9225,3552.0
2024-04-05 11:25:00,89.97,89.99,89.9,89.97,6027.0,86.9515,86.9708,86.8838,86.9515,6027.0
2024-04-05 11:30:00,89.93,89.98,89.91,89.94,8036.0,86.9128,86.9611,86.8935,86.9225,8036.0
2024-04-05 11:35:00,89.91,89.98,89.89,89.93,3700.0,86.8935,86.9611,86.8741,86.9128,3700.0
2024-04-05 11:40:00,89.94,90.23,89.94,90.14,5306.0,86.9225,87.2027,86.9225,87.1157,5306.0
2024-04-05 11:45:00,90.18,90.32,90.18,90.19,4965.0,87.1544,87.2897,87.1544,87.1641,4965.0
2024-04-05 11:50:00,90.16,90.25,90.13,90.18,5573.0,87.1351,87.2221,87.1061,87.1544,5573.0
2024-04-05 11:55:00,90.19,90.29,90.13,90.24,9463.0,87.1641,87.2607,87.1061,87.2124,9463.0
2024-04-05 12:00:00,90.24,90.34,90.18,90.29,31371.0,87.2124,87.309,87.1544,87.2607,31371.0
2024-04-05 12:05:00,90.27,90.27,90.08,90.19,4824.0,87.2414,87.2414,87.0578,87.1641,4824.0
2024-04-05 12:10:00,90.18,90.23,90.07,90.19,4970.0,87.1544,87.2027,87.0481,87.1641,4970.0
2024-04-05 12:15:00,90.21,90.3,90.19,90.26,10512.0,87.1834,87.2704,87.1641,87.2317,10512.0
2024-04-05 12:20:00,90.26,90.26,90.18,90.24,3300.0,87.2317,87.2317,87.1544,87.2124,3300.0
2024-04-05 12:25:00,90.17,90.2,89.98,89.98,58626.0,87.1447,87.1737,86.9611,86.9611,58626.0
2024-04-05 12:30:00,90.02,90.1,89.9,89.98,11661.0,86.9998,87.0771,86.8838,86.9611,11661.0
2024-04-05 12:35:00,89.98,90.07,89.95,90.06,20591.0,86.9611,87.0481,86.9321,87.0384,20591.0
2024-04-05 12:40:00,90.09,90.09,89.96,90.06,7865.0,87.0674,87.0674,86.9418,87.0384,7865.0
2024-04-05 12:45:00,90.08,90.16,90.05,90.11,5380.0,87.0578,87.1351,87.0288,87.0868,5380.0
2024-04-05 12:50:00,90.11,90.31,89.99,90.17,23909.0,87.0868,87.28,86.9708,87.1447,23909.0
2024-04-05 12:55:00,90.19,90.28,90.12,90.25,7250.0,87.1641,87.2511,87.0964,87.2221,7250.0
2024-04-05 13:00:00,90.23,90.28,90.13,90.17,7823.0,87.2027,87.2511,87.1061,87.1447,7823.0
2024-04-05 13:05:00,90.23,90.23,89.95,90.01,4045.0,87.2027,87.2027,86.9321,86.9901,4045.0
2024-04-05 13:10:00,89.97,90.06,89.96,89.98,7814.0,86.9515,87.0384,86.9418,86.9611,7814.0
2024-04-05 13:15:00,89.95,90.02,89.79,89.79,7664.0,86.9321,86.9998,86.7775,86.7775,7664.0
2024-04-05 13:20:00,89.81,89.93,89.71,89.79,13874.0,86.7968,86.9128,86.7002,86.7775,13874.0
2024-04-05 13:25:00,89.79,89.79,89.66,89.77,8610.0,86.7775,86.7775,86.6519,86.7582,8610.0
2024-04-05 13:30:00,89.75,89.92,89.75,89.9,7533.0,86.7388,86.9031,86.7388,86.8838,7533.0
2024-04-05 13:35:00,89.9,90.0,89.88,89.94,6151.0,86.8838,86.9804,86.8645,86.9225,6151.0
2024-04-05 13:40:00,89.94,90.03,89.9,90.03,6847.0,86.9225,87.0094,86.8838,87.0094,6847.0
2024-04-05 13:45:00,90.01,90.01,89.88,89.92,14620.0,86.9901,86.9901,86.8645,86.9031,14620.0
2024-04-05 13:50:00,89.94,90.14,89.91,90.12,12156.0,86.9225,87.1157,86.8935,87.0964,12156.0
2024-04-05 13:55:00,90.13,90.23,90.01,90.09,23586.0,87.1061,87.2027,86.9901,87.0674,23586.0
2024-04-05 14:00:00,90.14,90.15,89.94,90.14,16757.0,87.1157,87.1254,86.9225,87.1157,16757.0
2024-04-05 14:05:00,90.19,90.45,90.17,90.31,21988.0,87.1641,87.4153,87.1447,87.28,21988.0
2024-04-05 14:10:00,90.31,90.48,90.3,90.32,7399.0,87.28,87.4443,87.2704,87.2897,7399.0
2024-04-05 14:15:00,90.26,90.3,90.07,90.16,10891.0,87.2317,87.2704,87.0481,87.1351,10891.0
2024-04-05 14:20:00,90.12,90.26,90.03,90.12,16036.0,87.0964,87.2317,87.0094,87.0964,16036.0
2024-04-05 14:25:00,90.09,90.16,89.88,89.88,5940.0,87.0674,87.1351,86.8645,86.8645,5940.0
2024-04-05 14:30:00,89.93,90.02,89.86,89.9,21507.0,86.9128,86.9998,86.8451,86.8838,21507.0
2024-04-05 14:35:00,89.92,90.08,89.89,90.08,13483.0,86.9031,87.0578,86.8741,87.0578,13483.0
2024-04-05 14:40:00,90.06,90.09,89.85,90.01,9580.0,87.0384,87.0674,86.8355,86.9901,9580.0
2024-04-05 14:45:00,90.02,90.07,89.88,89.98,7995.0,86.9998,87.0481,86.8645,86.9611,7995.0
2024-04-05 14:50:00,89.99,90.15,89.99,90.13,6363.0,86.9708,87.1254,86.9708,87.1061,6363.0
2024-04-05 14:55:00,90.12,90.27,90.04,90.27,8576.0,87.0964,87.2414,87.0191,87.2414,8576.0
2024-04-05 15:00:00,90.28,90.31,90.0,90.23,232760.0,87.2511,87.28,86.9804,87.2027,232760.0
2024-04-05 15:05:00,90.27,90.43,90.23,90.3,6376.0,87.2414,87.396,87.2027,87.2704,6376.0
2024-04-05 15:10:00,90.35,90.43,90.24,90.41,8708.0,87.3187,87.396,87.2124,87.3767,8708.0
2024-04-05 15:15:00,90.41,90.46,90.24,90.24,16828.0,87.3767,87.425,87.2124,87.2124,16828.0
2024-04-05 15:20:00,90.23,90.27,90.15,90.17,13619.0,87.2027,87.2414,87.1254,87.1447,13619.0
2024-04-05 15:25:00,90.18,90.23,90.1,90.15,6795.0,87.1544,87.2027,87.0771,87.1254,6795.0
2024-04-05 15:30:00,90.15,90.35,90.11,90.35,22241.0,87.1254,87.3187,87.0868,87.3187,22241.0
2024-04-05 15:35:00,90.35,90.38,90.23,90.36,21978.0,87.3187,87.3477,87.2027,87.3284,21978.0
2024-04-05 15:40:00,90.36,90.41,90.06,90.11,76521.0,87.3284,87.3767,87.0384,87.0868,76521.0
2024-04-05 15:45:00,90.11,90.5,90.1,90.5,26377.0,87.0868,87.4637,87.0771,87.4637,26377.0
2024-04-05 15:50:00,90.48,90.57,90.16,90.18,110175.0,87.4443,87.5313,87.1351,87.1544,110175.0
2024-04-05 15:55:00,90.16,90.22,89.69,89.94,355323.0,87.1351,87.1931,86.6808,86.9225,355323.0
2024-04-08 09:30:00,91.32,92.04,90.47,90.51,51704.0,88.2562,88.952,87.4347,87.4733,51704.0
2024-04-08 09:35:00,90.45,90.69,90.15,90.48,34538.0,87.4153,87.6473,87.1254,87.4443,34538.0
2024-04-08 09:40:00,90.41,90.64,89.98,90.61,38448.0,87.3767,87.599,86.9611,87.57,38448.0
2024-04-08 09:45:00,90.53,90.85,90.5,90.58,24252.0,87.4927,87.8019,87.4637,87.541,24252.0
2024-04-08 09:50:00,90.53,90.53,90.15,90.4,10136.0,87.4927,87.4927,87.1254,87.367,10136.0
2024-04-08 09:55:00,90.5,90.51,90.15,90.5,11321.0,87.4637,87.4733,87.1254,87.4637,11321.0
2024-04-08 10:00:00,90.5,90.5,90.1,90.23,46979.0,87.4637,87.4637,87.0771,87.2027,46979.0
2024-04-08 10:05:00,90.17,90.31,90.03,90.3,11257.0,87.1447,87.28,87.0094,87.2704,11257.0
2024-04-08 10:10:00,90.2,90.28,89.98,90.16,9510.0,87.1737,87.2511,86.9611,87.1351,9510.0
2024-04-08 10:15:00,90.17,90.42,90.15,90.28,8773.0,87.1447,87.3864,87.1254,87.2511,8773.0
2024-04-08 10:20:00,90.2,90.42,90.12,90.42,3807.0,87.1737,87.3864,87.0964,87.3864,3807.0
2024-04-08 10:25:00,90.48,90.48,90.08,90.16,20664.0,87.4443,87.4443,87.0578,87.1351,20664.0
2024-04-08 10:30:00,90.16,90.23,90.11,90.12,12635.0,87.1351,87.2027,87.0868,87.0964,12635.0
2024-04-08 10:35:00,90.14,90.21,90.0,90.07,10692.0,87.1157,87.1834,86.9804,87.0481,10692.0
2024-04-08 10:40:00,90.09,90.24,89.98,90.12,71984.0,87.0674,87.2124,86.9611,87.0964,71984.0
2024-04-08 10:45:00,90.03,90.54,90.02,90.5,16622.0,87.0094,87.5023,86.9998,87.4637,16622.0
2024-04-08 10:50:00,90.55,90.89,90.43,90.58,14606.0,87.512,87.8406,87.396,87.541,14606.0
2024-04-08 10:55:00,90.61,90.64,90.42,90.47,8173.0,87.57,87.599,87.3864,87.4347,8173.0
2024-04-08 11:00:00,90.47,90.56,90.35,90.43,21066.0,87.4347,87.5217,87.3187,87.396,21066.0
2024-04-08 11:05:00,90.47,90.47,90.23,90.44,7400.0,87.4347,87.4347,87.2027,87.4057,7400.0
2024-04-08 11:10:00,90.48,90.53,90.3,90.36,99584.0,87.4443,87.4927,87.2704,87.3284,99584.0
2024-04-08 11:15:00,90.43,90.45,90.18,90.24,24697.0,87.396,87.4153,87.1544,87.2124,24697.0
2024-04-08 11:20:00,90.22,90.28,90.16,90.22,8705.0,87.1931,87.2511,87.1351,87.1931,8705.0
2024-04-08 11:25:00,90.21,90.23,90.05,90.05,21615.0,87.1834,87.2027,87.0288,87.0288,21615.0
2024-04-08 11:30:00,90.03,90.05,89.86,89.99,17974.0,87.0094,87.0288,86.8451,86.9708,17974.0
2024-04-08 11:35:00,90.01,90.05,89.87,89.91,13388.0,86.9901,87.0288,86.8548,86.8935,13388.0
2024-04-08 11:40:00,89.88,89.94,89.76,89.78,11341.0,86.8645,86.9225,86.7485,86.7678,11341.0
2024-04-08 11:45:00,89.8,89.94,89.72,89.88,14301.0,86.7872,86.9225,86.7098,86.8645,14301.0
2024-04-08 11:50:00,89.88,90.0,89.84,89.95,8582.0,86.8645,86.9804,86.8258,86.9321,8582.0
2024-04-08 11:55:00,89.92,90.06,89.81,90.05,25275.0,86.9031,87.0384,86.7968,87.0288,25275.0
2024-04-08 12:00:00,90.04,90.04,89.95,89.97,10351.0,87.0191,87.0191,86.9321,86.9515,10351.0
2024-04-08 12:05:00,89.98,90.03,89.92,89.92,9591.0,86.9611,87.0094,86.9031,86.9031,9591.0
2024-04-08 12:10:00,89.88,89.89,89.65,89.72,8440.0,86.8645,86.8741,86.6422,86.7098,8440.0
2024-04-08 12:15:00,89.69,89.8,89.63,89.64,8478.0,86.6808,86.7872,86.6229,86.6325,8478.0
2024-04-08 12:20:00,89.62,89.62,89.28,89.42,17811.0,86.6132,86.6132,86.2846,86.4199,17811.0
2024-04-08 12:25:00,89.42,89.48,89.32,89.45,14398.0,86.4199,86.4779,86.3233,86.4489,14398.0
2024-04-08 12:30:00,89.45,89.54,89.39,89.53,15197.0,86.4489,86.5359,86.3909,86.5262,15197.0
2024-04-08 12:35:00,89.53,89.6,89.37,89.5,29098.0,86.5262,86.5939,86.3716,86.4972,29098.0
2024-04-08 12:40:00,89.42,89.57,89.35,89.52,18806.0,86.4199,86.5649,86.3523,86.5166,18806.0
2024-04-08 12:45:00,89.52,89.55,89.33,89.42,22895.0,86.5166,86.5455,86.3329,86.4199,22895.0
2024-04-08 12:50:00,89.43,89.44,89.25,89.28,12784.0,86.4296,86.4392,86.2556,86.2846,12784.0
2024-04-08 12:55:00,89.27,89.34,89.16,89.3,12967.0,86.2749,86.3426,86.1686,86.3039,12967.0
2024-04-08 13:00:00,89.31,89.37,89.2,89.23,11386.0,86.3136,86.3716,86.2073,86.2363,11386.0
2024-04-08 13:05:00,89.23,89.26,89.11,89.15,15237.0,86.2363,86.2653,86.1203,86.159,15237.0
2024-04-08 13:10:00,89.13,89.19,89.05,89.05,15088.0,86.1396,86.1976,86.0623,86.0623,15088.0
2024-04-08 13:15:00,89.08,89.19,89.06,89.13,10909.0,86.0913,86.1976,86.072,86.1396,10909.0
2024-04-08 13:20:00,89.15,89.2,89.09,89.16,12249.0,86.159,86.2073,86.101,86.1686,12249.0
2024-04-08 13:25:00,89.14,89.16,89.0,89.16,12589.0,86.1493,86.1686,86.014,86.1686,12589.0
2024-04-08 13:30:00,89.13,89.35,89.06,89.3,13919.0,86.1396,86.3523,86.072,86.3039,13919.0
2024-04-08 13:35:00,89.33,89.37,89.22,89.35,7281.0,86.3329,86.3716,86.2266,86.3523,7281.0
2024-04-08 13:40:00,89.31,89.38,89.24,89.3,11452.0,86.3136,86.3812,86.2459,86.3039,11452.0
2024-04-08 13:45:00,89.29,89.34,89.15,89.18,10052.0,86.2943,86.3426,86.159,86.188,10052.0
2024-04-08 13:50:00,89.25,89.26,89.07,89.18,7272.0,86.2556,86.2653,86.0816,86.188,7272.0
2024-04-08 13:55:00,89.16,89.3,89.16,89.26,7562.0,86.1686,86.3039,86.1686,86.2653,7562.0
2024-04-08 14:00:00,89.26,89.37,89.14,89.15,4600.0,86.2653,86.3716,86.1493,86.159,4600.0
2024-04-08 14:05:00,89.15,89.29,89.12,89.14,8997.0,86.159,86.2943,86.13,86.1493,8997.0
2024-04-08 14:10:00,89.17,89.2,89.09,89.14,6054.0,86.1783,86.2073,86.101,86.1493,6054.0
2024-04-08 14:15:00,89.19,89.31,89.09,89.2,25432.0,86.1976,86.3136,86.101,86.2073,25432.0
2024-04-08 14:20:00,89.23,89.29,89.09,89.11,14301.0,86.2363,86.2943,86.101,86.1203,14301.0
2024-04-08 14:25:00,89.11,89.19,88.99,89.0,7665.0,86.1203,86.1976,86.0043,86.014,7665.0
2024-04-08 14:30:00,89.02,89.08,88.97,89.02,24553.0,86.0333,86.0913,85.985,86.0333,24553.0
2024-04-08 14:35:00,89.02,89.05,88.9,89.01,11619.0,86.0333,86.0623,85.9174,86.0237,11619.0
2024-04-08 14:40:00,89.01,89.03,88.93,89.01,33802.0,86.0237,86.043,85.9463,86.0237,33802.0
2024-04-08 14:45:00,89.03,89.06,88.97,89.04,27641.0,86.043,86.072,85.985,86.0527,27641.0
2024-04-08 14:50:00,89.06,89.18,88.97,89.15,30872.0,86.072,86.188,85.985,86.159,30872.0
2024-04-08 14:55:00,89.15,89.18,89.02,89.11,11068.0,86.159,86.188,86.0333,86.1203,11068.0
2024-04-08 15:00:00,89.1,89.12,89.0,89.0,8457.0,86.1106,86.13,86.014,86.014,8457.0
2024-04-08 15:05:00,89.03,89.03,88.9,88.99,11303.0,86.043,86.043,85.9174,86.0043,11303.0
2024-04-08 15:10:00,88.98,89.01,88.89,88.93,11936.0,85.9947,86.0237,85.9077,85.9463,11936.0
2024-04-08 15:15:00,88.95,88.97,88.89,88.95,5843.0,85.9657,85.985,85.9077,85.9657,5843.0
2024-04-08 15:20:00,88.96,88.99,88.76,88.84,29731.0,85.9753,86.0043,85.782,85.8594,29731.0
2024-04-08 15:25:00,88.82,88.92,88.8,88.89,21358.0,85.84,85.9367,85.8207,85.9077,21358.0
2024-04-08 15:30:00,88.91,89.02,88.85,88.95,58811.0,85.927,86.0333,85.869,85.9657,58811.0
2024-04-08 15:35:00,88.92,88.97,88.83,88.83,14947.0,85.9367,85.985,85.8497,85.8497,14947.0
2024-04-08 15:40:00,88.84,88.93,88.75,88.84,25670.0,85.8594,85.9463,85.7724,85.8594,25670.0
2024-04-08 15:45:00,88.83,88.89,88.73,88.87,38067.0,85.8497,85.9077,85.7531,85.8884,38067.0
2024-04-08 15:50:00,88.86,88.89,88.74,88.81,77049.0,85.8787,85.9077,85.7627,85.8304,77049.0
2024-04-08 15:55:00,88.8,89.17,88.8,89.15,193220.0,85.8207,86.1783,85.8207,86.159,193220.0
2024-04-09 09:30:00,90.04,90.96,89.52,89.54,88190.0,87.0191,87.9082,86.5166,86.5359,88190.0
2024-04-09 09:35:00,89.52,89.62,88.65,89.09,113743.0,86.5166,86.6132,85.6757,86.101,113743.0
2024-04-09 09:40:00,89.24,90.03,89.23,89.79,24035.0,86.2459,87.0094,86.2363,86.7775,24035.0
2024-04-09 09:45:00,89.82,90.29,89.8,90.05,22370.0,86.8065,87.2607,86.7872,87.0288,22370.0
2024-04-09 09:50:00,89.91,90.0,89.67,90.0,17106.0,86.8935,86.9804,86.6615,86.9804,17106.0
2024-04-09 09:55:00,89.99,90.13,89.65,89.68,21383.0,86.9708,87.1061,86.6422,86.6712,21383.0
2024-04-09 10:00:00,89.65,89.79,89.25,89.32,72637.0,86.6422,86.7775,86.2556,86.3233,72637.0
2024-04-09 10:05:00,89.34,89.47,89.14,89.25,87183.0,86.3426,86.4682,86.1493,86.2556,87183.0
2024-04-09 10:10:00,89.25,89.39,89.17,89.22,24680.0,86.2556,86.3909,86.1783,86.2266,24680.0
2024-04-09 10:15:00,89.21,89.63,89.09,89.44,25118.0,86.217,86.6229,86.101,86.4392,25118.0
2024-04-09 10:20:00,89.43,89.69,89.33,89.64,15820.0,86.4296,86.6808,86.3329,86.6325,15820.0
2024-04-09 10:25:00,89.69,89.78,89.06,89.07,28328.0,86.6808,86.7678,86.072,86.0816,28328.0
2024-04-09 10:30:00,89.07,89.07,88.8,88.8,22646.0,86.0816,86.0816,85.8207,85.8207,22646.0
2024-04-09 10:35:00,88.83,88.88,88.49,88.76,17293.0,85.8497,85.898,85.5211,85.782,17293.0
2024-04-09 10:40:00,88.72,88.81,88.44,88.51,14983.0,85.7434,85.8304,85.4728,85.5404,14983.0
2024-04-09 10:45:00,88.61,88.64,88.33,88.35,10293.0,85.6371,85.6661,85.3665,85.3858,10293.0
2024-04-09 10:50:00,88.34,88.43,88.11,88.2,13176.0,85.3761,85.4631,85.1539,85.2408,13176.0
2024-04-09 10:55:00,88.17,88.29,88.11,88.2,16127.0,85.2118,85.3278,85.1539,85.2408,16127.0
2024-04-09 11:00:00,88.12,88.21,88.0,88.15,34780.0,85.1635,85.2505,85.0475,85.1925,34780.0
2024-04-09 11:05:00,88.15,88.29,88.12,88.23,19302.0,85.1925,85.3278,85.1635,85.2698,19302.0
2024-04-09 11:10:00,88.19,88.19,87.86,87.88,33997.0,85.2312,85.2312,84.9122,84.9316,33997.0
2024-04-09 11:15:00,87.83,88.09,87.83,88.01,12111.0,84.8833,85.1345,84.8833,85.0572,12111.0
2024-04-09 11:20:00,87.95,88.2,87.92,88.2,11847.0,84.9992,85.2408,84.9702,85.2408,11847.0
2024-04-09 11:25:00,88.21,88.4,88.21,88.31,13375.0,85.2505,85.4341,85.2505,85.3471,13375.0
2024-04-09 11:30:00,88.32,88.51,88.16,88.21,9630.0,85.3568,85.5404,85.2022,85.2505,9630.0
2024-04-09 11:35:00,88.21,88.3,88.14,88.2,10870.0,85.2505,85.3375,85.1829,85.2408,10870.0
2024-04-09 11:40:00,88.22,88.8,88.21,88.75,157951.0,85.2602,85.8207,85.2505,85.7724,157951.0
2024-04-09 11:45:00,88.78,89.15,88.72,89.14,27847.0,85.8014,86.159,85.7434,86.1493,27847.0
2024-04-09 11:50:00,89.11,89.15,88.89,89.04,14799.0,86.1203,86.159,85.9077,86.0527,14799.0
2024-04-09 11:55:00,89.14,89.29,89.05,89.19,16952.0,86.1493,86.2943,86.0623,86.1976,16952.0
2024-04-09 12:00:00,89.18,89.49,89.18,89.45,59037.0,86.188,86.4876,86.188,86.4489,59037.0
2024-04-09 12:05:00,89.45,89.53,89.02,89.14,169108.0,86.4489,86.5262,86.0333,86.1493,169108.0
2024-04-09 12:10:00,89.16,89.45,89.08,89.39,18130.0,86.1686,86.4489,86.0913,86.3909,18130.0
2024-04-09 12:15:00,89.41,89.7,89.37,89.7,7462.0,86.4102,86.6905,86.3716,86.6905,7462.0
2024-04-09 12:20:00,89.66,89.66,89.48,89.56,6029.0,86.6519,86.6519,86.4779,86.5552,6029.0
2024-04-09 12:25:00,89.55,89.68,89.39,89.44,8053.0,86.5455,86.6712,86.3909,86.4392,8053.0
2024-04-09 12:30:00,89.45,89.63,89.41,89.61,7278.0,86.4489,86.6229,86.4102,86.6035,7278.0
2024-04-09 12:35:00,89.55,89.77,89.52,89.66,57689.0,86.5455,86.7582,86.5166,86.6519,57689.0
2024-04-09 12:40:00,89.61,89.61,89.44,89.59,31130.0,86.6035,86.6035,86.4392,86.5842,31130.0
2024-04-09 12:45:00,89.56,89.66,89.48,89.59,53197.0,86.5552,86.6519,86.4779,86.5842,53197.0
2024-04-09 12:50:00,89.58,89.8,89.55,89.64,138153.0,86.5745,86.7872,86.5455,86.6325,138153.0
2024-04-09 12:55:00,89.67,89.92,89.67,89.83,6642.0,86.6615,86.9031,86.6615,86.8162,6642.0
2024-04-09 13:00:00,89.82,89.91,89.73,89.89,20601.0,86.8065,86.8935,86.7195,86.8741,20601.0
2024-04-09 13:05:00,89.89,89.91,89.53,89.55,27911.0,86.8741,86.8935,86.5262,86.5455,27911.0
2024-04-09 13:10:00,89.52,89.52,89.29,89.43,5468.0,86.5166,86.5166,86.2943,86.4296,5468.0
2024-04-09 13:15:00,89.4,89.59,89.36,89.36,4099.0,86.4006,86.5842,86.3619,86.3619,4099.0
2024-04-09 13:20:00,89.38,89.47,89.29,89.29,3119.0,86.3812,86.4682,86.2943,86.2943,3119.0
2024-04-09 13:25:00,89.29,89.32,89.15,89.23,5646.0,86.2943,86.3233,86.159,86.2363,5646.0
2024-04-09 13:30:00,89.24,89.32,89.13,89.32,7489.0,86.2459,86.3233,86.1396,86.3233,7489.0
2024-04-09 13:35:00,89.33,89.51,89.33,89.48,8018.0,86.3329,86.5069,86.3329,86.4779,8018.0
2024-04-09 13:40:00,89.51,89.56,89.35,89.38,8781.0,86.5069,86.5552,86.3523,86.3812,8781.0
2024-04-09 13:45:00,89.38,89.38,89.12,89.2,3389.0,86.3812,86.3812,86.13,86.2073,3389.0
2024-04-09 13:50:00,89.23,89.39,89.17,89.29,3398.0,86.2363,86.3909,86.1783,86.2943,3398.0
2024-04-09 13:55:00,89.28,89.3,89.21,89.21,5368.0,86.2846,86.3039,86.217,86.217,5368.0
2024-04-09 14:00:00,89.18,89.21,89.06,89.12,6113.0,86.188,86.217,86.072,86.13,6113.0
2024-04-09 14:05:00,89.13,89.13,88.93,89.07,3964.0,86.1396,86.1396,85.9463,86.0816,3964.0
2024-04-09 14:10:00,89.04,89.1,89.0,89.01,4093.0,86.0527,86.1106,86.014,86.0237,4093.0
2024-04-09 14:15:00,89.01,89.13,89.01,89.13,3300.0,86.0237,86.1396,86.0237,86.1396,3300.0
2024-04-09 14:20:00,89.12,89.24,89.1,89.17,8034.0,86.13,86.2459,86.1106,86.1783,8034.0
2024-04-09 14:25:00,89.2,89.29,89.2,89.22,6979.0,86.2073,86.2943,86.2073,86.2266,6979.0
2024-04-09 14:30:00,89.22,89.26,89.14,89.14,6265.0,86.2266,86.2653,86.1493,86.1493,6265.0
2024-04-09 14:35:00,89.14,89.23,89.14,89.14,4829.0,86.1493,86.2363,86.1493,86.1493,4829.0
2024-04-09 14:40:00,89.12,89.25,89.12,89.2,9030.0,86.13,86.2556,86.13,86.2073,9030.0
2024-04-09 14:45:00,89.19,89.33,89.19,89.23,7185.0,86.1976,86.3329,86.1976,86.2363,7185.0
2024-04-09 14:50:00,89.22,89.29,89.19,89.27,5009.0,86.2266,86.2943,86.1976,86.2749,5009.0
2024-04-09 14:55:00,89.26,89.34,89.21,89.28,20936.0,86.2653,86.3426,86.217,86.2846,20936.0
2024-04-09 15:00:00,89.27,89.27,89.09,89.12,10803.0,86.2749,86.2749,86.101,86.13,10803.0
2024-04-09 15:05:00,89.15,89.23,89.07,89.13,10591.0,86.159,86.2363,86.0816,86.1396,10591.0
2024-04-09 15:10:00,89.14,89.15,89.02,89.02,9841.0,86.1493,86.159,86.0333,86.0333,9841.0
2024-04-09 15:15:00,89.0,89.06,88.98,89.06,4696.0,86.014,86.072,85.9947,86.072,4696.0
2024-04-09 15:20:00,89.04,89.14,88.99,89.13,7606.0,86.0527,86.1493,86.0043,86.1396,7606.0
2024-04-09 15:25:00,89.11,89.33,89.11,89.3,9958.0,86.1203,86.3329,86.1203,86.3039,9958.0
2024-04-09 15:30:00,89.29,89.37,89.21,89.23,12697.0,86.2943,86.3716,86.217,86.2363,12697.0
2024-04-09 15:35:00,89.22,89.23,89.06,89.06,15652.0,86.2266,86.2363,86.072,86.072,15652.0
2024-04-09 15:40:00,89.05,89.17,89.02,89.16,13490.0,86.0623,86.1783,86.0333,86.1686,13490.0
2024-04-09 15:45:00,89.17,89.23,89.02,89.05,21022.0,86.1783,86.2363,86.0333,86.0623,21022.0
2024-04-09 15:50:00,89.06,89.23,89.04,89.21,60991.0,86.072,86.2363,86.0527,86.217,60991.0
2024-04-09 15:55:00,89.22,89.57,89.22,89.51,136713.0,86.2266,86.5649,86.2266,86.5069,136713.0
2024-04-10 09:30:00,88.44,88.86,88.0,88.2,99672.0,85.4728,85.8787,85.0475,85.2408,99672.0
2024-04-10 09:35:00,88.05,88.6,88.02,88.48,29105.0,85.0959,85.6274,85.0669,85.5114,29105.0
2024-04-10 09:40:00,88.6,88.6,87.92,88.05,9878.0,85.6274,85.6274,84.9702,85.0959,9878.0
2024-04-10 09:45:00,87.88,87.9,87.35,87.35,14351.0,84.9316,84.9509,84.4194,84.4194,14351.0
2024-04-10 09:50:00,87.34,87.73,87.32,87.54,15396.0,84.4097,84.7866,84.3904,84.603,15396.0
2024-04-10 09:55:00,87.46,87.99,87.46,87.66,28603.0,84.5257,85.0379,84.5257,84.719,28603.0
2024-04-10 10:00:00,87.66,87.89,87.32,87.44,17394.0,84.719,84.9412,84.3904,84.5063,17394.0
2024-04-10 10:05:00,87.46,87.56,87.28,87.42,36914.0,84.5257,84.6223,84.3517,84.487,36914.0
2024-04-10 10:10:00,87.42,87.62,87.38,87.49,18374.0,84.487,84.6803,84.4483,84.5547,18374.0
2024-04-10 10:15:00,87.54,87.81,87.49,87.76,30085.0,84.603,84.8639,84.5547,84.8156,30085.0
2024-04-10 10:20:00,87.69,87.8,87.52,87.56,12202.0,84.7479,84.8543,84.5837,84.6223,12202.0
2024-04-10 10:25:00,87.55,87.73,87.52,87.69,33488.0,84.6126,84.7866,84.5837,84.7479,33488.0
2024-04-10 10:30:00,87.73,88.35,87.73,88.2,15065.0,84.7866,85.3858,84.7866,85.2408,15065.0
2024-04-10 10:35:00,88.18,88.32,88.07,88.08,6371.0,85.2215,85.3568,85.1152,85.1249,6371.0
2024-04-10 10:40:00,88.13,88.29,88.05,88.28,6796.0,85.1732,85.3278,85.0959,85.3182,6796.0
2024-04-10 10:45:00,88.25,88.31,88.04,88.07,6519.0,85.2892,85.3471,85.0862,85.1152,6519.0
2024-04-10 10:50:00,88.13,88.14,87.7,87.73,6415.0,85.1732,85.1829,84.7576,84.7866,6415.0
2024-04-10 10:55:00,87.73,88.15,87.64,88.07,16224.0,84.7866,85.1925,84.6996,85.1152,16224.0
2024-04-10 11:00:00,88.11,88.2,87.82,87.84,10114.0,85.1539,85.2408,84.8736,84.8929,10114.0
2024-04-10 11:05:00,87.84,88.0,87.77,87.96,12723.0,84.8929,85.0475,84.8253,85.0089,12723.0
2024-04-10 11:10:00,87.96,88.03,87.86,87.87,8954.0,85.0089,85.0765,84.9122,84.9219,8954.0
2024-04-10 11:15:00,87.9,87.9,87.67,87.67,7311.0,84.9509,84.9509,84.7286,84.7286,7311.0
2024-04-10 11:20:00,87.75,87.82,87.51,87.6,18470.0,84.8059,84.8736,84.574,84.661,18470.0
2024-04-10 11:25:00,87.62,87.82,87.61,87.81,5813.0,84.6803,84.8736,84.6706,84.8639,5813.0
2024-04-10 11:30:00,87.84,87.84,87.53,87.61,8048.0,84.8929,84.8929,84.5933,84.6706,8048.0
2024-04-10 11:35:00,87.6,87.61,87.5,87.57,7763.0,84.661,84.6706,84.5643,84.632,7763.0
2024-04-10 11:40:00,87.57,87.62,87.52,87.52,5214.0,84.632,84.6803,84.5837,84.5837,5214.0
2024-04-10 11:45:00,87.53,87.7,87.46,87.58,15854.0,84.5933,84.7576,84.5257,84.6416,15854.0
2024-04-10 11:50:00,87.53,87.56,87.46,87.5,4692.0,84.5933,84.6223,84.5257,84.5643,4692.0
2024-04-10 11:55:00,87.53,87.53,87.42,87.47,14279.0,84.5933,84.5933,84.487,84.5353,14279.0
2024-04-10 12:00:00,87.44,87.49,87.33,87.41,8258.0,84.5063,84.5547,84.4,84.4773,8258.0
2024-04-10 12:05:00,87.42,87.43,87.22,87.24,3760.0,84.487,84.4967,84.2937,84.313,3760.0
2024-04-10 12:10:00,87.22,87.22,87.07,87.17,34786.0,84.2937,84.2937,84.1487,84.2454,34786.0
2024-04-10 12:15:00,87.17,87.38,87.17,87.28,7254.0,84.2454,84.4483,84.2454,84.3517,7254.0
2024-04-10 12:20:00,87.28,87.38,87.24,87.24,3752.0,84.3517,84.4483,84.313,84.313,3752.0
2024-04-10 12:25:00,87.27,87.41,87.26,87.4,9272.0,84.342,84.4773,84.3324,84.4677,9272.0
2024-04-10 12:30:00,87.41,87.5,87.29,87.45,29378.0,84.4773,84.5643,84.3614,84.516,29378.0
2024-04-10 12:35:00,87.49,87.58,87.38,87.4,7093.0,84.5547,84.6416,84.4483,84.4677,7093.0
2024-04-10 12:40:00,87.39,87.44,87.27,87.28,4569.0,84.458,84.5063,84.342,84.3517,4569.0
2024-04-10 12:45:00,87.28,87.3,87.03,87.12,7492.0,84.3517,84.371,84.1101,84.1971,7492.0
2024-04-10 12:50:00,87.09,87.19,87.05,87.19,6713.0,84.1681,84.2647,84.1294,84.2647,6713.0
2024-04-10 12:55:00,87.17,87.29,87.17,87.19,6517.0,84.2454,84.3614,84.2454,84.2647,6517.0
2024-04-10 13:00:00,87.17,87.38,87.08,87.08,16909.0,84.2454,84.4483,84.1584,84.1584,16909.0
2024-04-10 13:05:00,87.03,87.1,86.77,86.85,23111.0,84.1101,84.1777,83.8588,83.9361,23111.0
2024-04-10 13:10:00,86.85,86.94,86.77,86.87,7852.0,83.9361,84.0231,83.8588,83.9555,7852.0
2024-04-10 13:15:00,86.84,86.87,86.66,86.84,13725.0,83.9265,83.9555,83.7525,83.9265,13725.0
2024-04-10 13:20:00,86.89,87.14,86.86,87.09,9551.0,83.9748,84.2164,83.9458,84.1681,9551.0
2024-04-10 13:25:00,87.1,87.17,86.96,86.98,9686.0,84.1777,84.2454,84.0424,84.0618,9686.0
2024-04-10 13:30:00,86.92,87.0,86.53,86.64,7923.0,84.0038,84.0811,83.6269,83.7332,7923.0
2024-04-10 13:35:00,86.64,86.64,86.37,86.38,13791.0,83.7332,83.7332,83.4722,83.4819,13791.0
2024-04-10 13:40:00,86.37,86.53,86.33,86.35,9582.0,83.4722,83.6269,83.4336,83.4529,9582.0
2024-04-10 13:45:00,86.36,86.52,86.33,86.47,8885.0,83.4626,83.6172,83.4336,83.5689,8885.0
2024-04-10 13:50:00,86.47,86.62,86.44,86.62,6897.0,83.5689,83.7138,83.5399,83.7138,6897.0
2024-04-10 13:55:00,86.59,86.88,86.56,86.7,11839.0,83.6849,83.9651,83.6559,83.7912,11839.0
2024-04-10 14:00:00,86.76,86.95,86.62,86.95,10179.0,83.8492,84.0328,83.7138,84.0328,10179.0
2024-04-10 14:05:00,86.86,86.92,86.75,86.88,9174.0,83.9458,84.0038,83.8395,83.9651,9174.0
2024-04-10 14:10:00,86.9,86.97,86.82,86.97,4948.0,83.9845,84.0521,83.9071,84.0521,4948.0
2024-04-10 14:15:00,86.95,86.98,86.74,86.81,5280.0,84.0328,84.0618,83.8298,83.8975,5280.0
2024-04-10 14:20:00,86.82,86.97,86.78,86.91,73262.0,83.9071,84.0521,83.8685,83.9941,73262.0
2024-04-10 14:25:00,86.98,87.19,86.97,87.08,11219.0,84.0618,84.2647,84.0521,84.1584,11219.0
2024-04-10 14:30:00,87.02,87.14,87.01,87.09,8890.0,84.1004,84.2164,84.0908,84.1681,8890.0
2024-04-10 14:35:00,87.1,87.19,87.06,87.19,5012.0,84.1777,84.2647,84.1391,84.2647,5012.0
2024-04-10 14:40:00,87.19,87.2,87.05,87.07,8490.0,84.2647,84.2744,84.1294,84.1487,8490.0
2024-04-10 14:45:00,87.08,87.33,87.07,87.21,16572.0,84.1584,84.4,84.1487,84.2841,16572.0
2024-04-10 14:50:00,87.19,87.32,87.14,87.24,10889.0,84.2647,84.3904,84.2164,84.313,10889.0
2024-04-10 14:55:00,87.22,87.24,86.92,86.92,12439.0,84.2937,84.313,84.0038,84.0038,12439.0
2024-04-10 15:00:00,86.92,87.0,86.77,86.77,12731.0,84.0038,84.0811,83.8588,83.8588,12731.0
2024-04-10 15:05:00,86.79,86.84,86.73,86.84,18770.0,83.8781,83.9265,83.8202,83.9265,18770.0
2024-04-10 15:10:00,86.85,87.17,86.84,87.17,14041.0,83.9361,84.2454,83.9265,84.2454,14041.0
2024-04-10 15:15:00,87.18,87.39,87.18,87.35,15973.0,84.2551,84.458,84.2551,84.4194,15973.0
2024-04-10 15:20:00,87.35,87.36,87.18,87.22,22600.0,84.4194,84.429,84.2551,84.2937,22600.0
2024-04-10 15:25:00,87.22,87.36,87.17,87.2,33812.0,84.2937,84.429,84.2454,84.2744,33812.0
2024-04-10 15:30:00,87.19,87.2,86.83,86.91,29577.0,84.2647,84.2744,83.9168,83.9941,29577.0
2024-04-10 15:35:00,86.92,87.24,86.9,87.15,36232.0,84.0038,84.313,83.9845,84.2261,36232.0
2024-04-10 15:40:00,87.15,87.48,87.14,87.46,62533.0,84.2261,84.545,84.2164,84.5257,62533.0
2024-04-10 15:45:00,87.46,87.72,87.43,87.64,60876.0,84.5257,84.7769,84.4967,84.6996,60876.0
2024-04-10 15:50:00,87.62,88.16,87.57,88.15,177047.0,84.6803,85.2022,84.632,85.1925,177047.0
2024-04-10 15:55:00,88.15,88.48,87.97,87.98,455297.0,85.1925,85.5114,85.0186,85.0282,455297.0
2024-04-11 09:30:00,88.12,88.24,87.73,88.07,21629.0,85.1635,85.2795,84.7866,85.1152,21629.0
2024-04-11 09:35:00,88.07,88.07,87.83,87.89,8271.0,85.1152,85.1152,84.8833,84.9412,8271.0
2024-04-11 09:40:00,87.89,88.05,87.78,87.78,8979.0,84.9412,85.0959,84.8349,84.8349,8979.0
2024-04-11 09:45:00,87.83,87.99,87.74,87.87,8797.0,84.8833,85.0379,84.7963,84.9219,8797.0
2024-04-11 09:50:00,87.88,88.12,87.88,88.09,8180.0,84.9316,85.1635,84.9316,85.1345,8180.0
2024-04-11 09:55:00,88.06,88.32,87.85,88.2,24355.0,85.1055,85.3568,84.9026,85.2408,24355.0
2024-04-11 10:00:00,88.26,88.28,88.04,88.21,12614.0,85.2988,85.3182,85.0862,85.2505,12614.0
2024-04-11 10:05:00,88.25,88.45,88.13,88.14,36332.0,85.2892,85.4825,85.1732,85.1829,36332.0
2024-04-11 10:10:00,88.14,88.16,87.66,87.9,11750.0,85.1829,85.2022,84.719,84.9509,11750.0
2024-04-11 10:15:00,87.9,87.9,87.57,87.79,8896.0,84.9509,84.9509,84.632,84.8446,8896.0
2024-04-11 10:20:00,87.71,87.86,87.64,87.83,8484.0,84.7673,84.9122,84.6996,84.8833,8484.0
2024-04-11 10:25:00,87.81,87.81,87.51,87.57,8917.0,84.8639,84.8639,84.574,84.632,8917.0
2024-04-11 10:30:00,87.56,87.72,87.46,87.54,14742.0,84.6223,84.7769,84.5257,84.603,14742.0
2024-04-11 10:35:00,87.52,87.58,87.46,87.49,6385.0,84.5837,84.6416,84.5257,84.5547,6385.0
2024-04-11 10:40:00,87.49,87.66,87.49,87.57,7617.0,84.5547,84.719,84.5547,84.632,7617.0
2024-04-11 10:45:00,87.64,88.1,87.6,87.97,11744.0,84.6996,85.1442,84.661,85.0186,11744.0
2024-04-11 10:50:00,87.98,88.0,87.72,87.84,7720.0,85.0282,85.0475,84.7769,84.8929,7720.0
2024-04-11 10:55:00,87.81,87.88,87.65,87.65,7525.0,84.8639,84.9316,84.7093,84.7093,7525.0
2024-04-11 11:00:00,87.62,87.82,87.62,87.69,6823.0,84.6803,84.8736,84.6803,84.7479,6823.0
2024-04-11 11:05:00,87.72,87.97,87.72,87.95,7366.0,84.7769,85.0186,84.7769,84.9992,7366.0
2024-04-11 11:10:00,87.95,88.02,87.74,87.74,7419.0,84.9992,85.0669,84.7963,84.7963,7419.0
2024-04-11 11:15:00,87.76,87.83,87.6,87.65,9936.0,84.8156,84.8833,84.661,84.7093,9936.0
2024-04-11 11:20:00,87.68,87.72,87.59,87.66,23081.0,84.7383,84.7769,84.6513,84.719,23081.0
2024-04-11 11:25:00,87.67,87.69,87.52,87.61,6387.0,84.7286,84.7479,84.5837,84.6706,6387.0
2024-04-11 11:30:00,87.62,87.64,87.53,87.53,6802.0,84.6803,84.6996,84.5933,84.5933,6802.0
2024-04-11 11:35:00,87.54,87.61,87.39,87.47,8094.0,84.603,84.6706,84.458,84.5353,8094.0
2024-04-11 11:40:00,87.52,87.64,87.46,87.46,5700.0,84.5837,84.6996,84.5257,84.5257,5700.0
2024-04-11 11:45:00,87.44,87.66,87.44,87.6,4718.0,84.5063,84.719,84.5063,84.661,4718.0
2024-04-11 11:50:00,87.61,87.68,87.55,87.65,7538.0,84.6706,84.7383,84.6126,84.7093,7538.0
2024-04-11 11:55:00,87.65,88.08,87.64,88.03,17238.0,84.7093,85.1249,84.6996,85.0765,17238.0
2024-04-11 12:00:00,88.05,88.12,87.96,88.12,16419.0,85.0959,85.1635,85.0089,85.1635,16419.0
2024-04-11 12:05:00,88.07,88.11,87.8,87.8,6500.0,85.1152,85.1539,84.8543,84.8543,6500.0
2024-04-11 12:10:00,87.82,87.82,87.67,87.75,6350.0,84.8736,84.8736,84.7286,84.8059,6350.0
2024-04-11 12:15:00,87.72,87.84,87.72,87.81,4995.0,84.7769,84.8929,84.7769,84.8639,4995.0
2024-04-11 12:20:00,87.8,87.9,87.79,87.88,4703.0,84.8543,84.9509,84.8446,84.9316,4703.0
2024-04-11 12:25:00,87.85,87.85,87.74,87.84,4171.0,84.9026,84.9026,84.7963,84.8929,4171.0
2024-04-11 12:30:00,87.84,87.94,87.84,87.9,5113.0,84.8929,84.9896,84.8929,84.9509,5113.0
2024-04-11 12:35:00,87.94,88.01,87.86,87.89,5828.0,84.9896,85.0572,84.9122,84.9412,5828.0
2024-04-11 12:40:00,87.9,88.06,87.9,87.92,7624.0,84.9509,85.1055,84.9509,84.9702,7624.0
2024-04-11 12:45:00,87.88,87.95,87.74,87.95,9056.0,84.9316,84.9992,84.7963,84.9992,9056.0
2024-04-11 12:50:00,87.95,88.01,87.9,87.95,6415.0,84.9992,85.0572,84.9509,84.9992,6415.0
2024-04-11 12:55:00,87.99,88.02,87.89,88.0,8840.0,85.0379,85.0669,84.9412,85.0475,8840.0
2024-04-11 13:00:00,88.03,88.26,87.96,88.21,16834.0,85.0765,85.2988,85.0089,85.2505,16834.0
2024-04-11 13:05:00,88.21,88.31,88.09,88.22,6772.0,85.2505,85.3471,85.1345,85.2602,6772.0
2024-04-11 13:10:00,88.24,88.34,88.04,88.33,8064.0,85.2795,85.3761,85.0862,85.3665,8064.0
2024-04-11 13:15:00,88.36,88.42,88.2,88.42,4809.0,85.3955,85.4535,85.2408,85.4535,4809.0
2024-04-11 13:20:00,88.45,88.65,88.42,88.65,12737.0,85.4825,85.6757,85.4535,85.6757,12737.0
2024-04-11 13:25:00,88.65,88.67,88.5,88.52,9990.0,85.6757,85.6951,85.5308,85.5501,9990.0
2024-04-11 13:30:00,88.53,88.59,88.44,88.5,5514.0,85.5598,85.6178,85.4728,85.5308,5514.0
2024-04-11 13:35:00,88.45,88.52,88.4,88.47,7158.0,85.4825,85.5501,85.4341,85.5018,7158.0
2024-04-11 13:40:00,88.47,88.54,88.21,88.42,26061.0,85.5018,85.5694,85.2505,85.4535,26061.0
2024-04-11 13:45:00,88.45,88.52,88.36,88.49,5392.0,85.4825,85.5501,85.3955,85.5211,5392.0
2024-04-11 13:50:00,88.52,88.56,88.42,88.5,6549.0,85.5501,85.5888,85.4535,85.5308,6549.0
2024-04-11 13:55:00,88.49,88.58,88.48,88.58,7048.0,85.5211,85.6081,85.5114,85.6081,7048.0
2024-04-11 14:00:00,88.56,88.64,88.53,88.54,10026.0,85.5888,85.6661,85.5598,85.5694,10026.0
2024-04-11 14:05:00,88.55,88.72,88.54,88.64,15972.0,85.5791,85.7434,85.5694,85.6661,15972.0
2024-04-11 14:10:00,88.63,88.69,88.6,88.66,8921.0,85.6564,85.7144,85.6274,85.6854,8921.0
2024-04-11 14:15:00,88.68,88.85,88.68,88.79,9662.0,85.7047,85.869,85.7047,85.811,9662.0
2024-04-11 14:20:00,88.78,88.78,88.56,88.57,30327.0,85.8014,85.8014,85.5888,85.5984,30327.0
2024-04-11 14:25:00,88.56,88.67,88.53,88.54,25562.0,85.5888,85.6951,85.5598,85.5694,25562.0
2024-04-11 14:30:00,88.56,88.78,88.54,88.78,13464.0,85.5888,85.8014,85.5694,85.8014,13464.0
2024-04-11 14:35:00,88.78,88.78,88.65,88.73,7873.0,85.8014,85.8014,85.6757,85.7531,7873.0
2024-04-11 14:40:00,88.67,88.71,88.61,88.68,6182.0,85.6951,85.7337,85.6371,85.7047,6182.0
2024-04-11 14:45:00,88.68,88.74,88.47,88.56,20989.0,85.7047,85.7627,85.5018,85.5888,20989.0
2024-04-11 14:50:00,88.56,88.59,88.48,88.56,15393.0,85.5888,85.6178,85.5114,85.5888,15393.0
2024-04-11 14:55:00,88.55,88.57,88.46,88.52,11495.0,85.5791,85.5984,85.4921,85.5501,11495.0
2024-04-11 15:00:00,88.52,88.55,88.41,88.47,10538.0,85.5501,85.5791,85.4438,85.5018,10538.0
2024-04-11 15:05:00,88.47,88.59,88.46,88.55,7638.0,85.5018,85.6178,85.4921,85.5791,7638.0
2024-04-11 15:10:00,88.53,88.57,88.45,88.52,11182.0,85.5598,85.5984,85.4825,85.5501,11182.0
2024-04-11 15:15:00,88.52,88.54,88.4,88.47,14741.0,85.5501,85.5694,85.4341,85.5018,14741.0
2024-04-11 15:20:00,88.45,88.46,88.38,88.43,11504.0,85.4825,85.4921,85.4148,85.4631,11504.0
2024-04-11 15:25:00,88.43,88.51,88.37,88.41,6649.0,85.4631,85.5404,85.4051,85.4438,6649.0
2024-04-11 15:30:00,88.39,88.66,88.38,88.66,27442.0,85.4245,85.6854,85.4148,85.6854,27442.0
2024-04-11 15:35:00,88.66,88.73,88.52,88.56,14974.0,85.6854,85.7531,85.5501,85.5888,14974.0
2024-04-11 15:40:00,88.56,88.59,88.38,88.49,47222.0,85.5888,85.6178,85.4148,85.5211,47222.0
2024-04-11 15:45:00,88.51,88.6,88.39,88.52,33238.0,85.5404,85.6274,85.4245,85.5501,33238.0
2024-04-11 15:50:00,88.51,88.64,88.33,88.61,84015.0,85.5404,85.6661,85.3665,85.6371,84015.0
2024-04-11 15:55:00,88.63,88.82,88.63,88.77,163596.0,85.6564,85.84,85.6564,85.7917,163596.0
2024-04-12 09:30:00,87.38,87.66,86.8,87.31,43717.0,84.4483,84.719,83.8878,84.3807,43717.0
2024-04-12 09:35:00,87.27,87.52,87.02,87.13,9068.0,84.342,84.5837,84.1004,84.2067,9068.0
2024-04-12 09:40:00,87.05,87.22,86.9,87.15,14422.0,84.1294,84.2937,83.9845,84.2261,14422.0
2024-04-12 09:45:00,87.18,87.18,86.56,86.63,23486.0,84.2551,84.2551,83.6559,83.7235,23486.0
2024-04-12 09:50:00,86.59,86.83,86.27,86.47,50660.0,83.6849,83.9168,83.3756,83.5689,50660.0
2024-04-12 09:55:00,86.51,86.71,86.32,86.5,29331.0,83.6075,83.8008,83.4239,83.5979,29331.0
2024-04-12 10:00:00,86.47,86.53,85.88,86.08,24932.0,83.5689,83.6269,82.9987,83.192,24932.0
2024-04-12 10:05:00,86.06,86.35,86.06,86.23,34809.0,83.1726,83.4529,83.1726,83.3369,34809.0
2024-04-12 10:10:00,86.23,86.41,86.09,86.32,23349.0,83.3369,83.5109,83.2016,83.4239,23349.0
2024-04-12 10:15:00,86.28,86.34,86.12,86.24,10589.0,83.3853,83.4432,83.2306,83.3466,10589.0
2024-04-12 10:20:00,86.27,86.33,86.1,86.23,13305.0,83.3756,83.4336,83.2113,83.3369,13305.0
2024-04-12 10:25:00,86.22,86.31,86.1,86.2,13114.0,83.3273,83.4142,83.2113,83.3079,13114.0
2024-04-12 10:30:00,86.16,86.27,86.05,86.08,16324.0,83.2693,83.3756,83.163,83.192,16324.0
2024-04-12 10:35:00,86.06,86.1,85.87,85.92,26402.0,83.1726,83.2113,82.989,83.0373,26402.0
2024-04-12 10:40:00,85.92,85.99,85.8,85.92,11377.0,83.0373,83.105,82.9214,83.0373,11377.0
2024-04-12 10:45:00,85.93,86.04,85.79,85.81,18708.0,83.047,83.1533,82.9117,82.931,18708.0
2024-04-12 10:50:00,85.81,85.86,85.63,85.86,41580.0,82.931,82.9793,82.7571,82.9793,41580.0
2024-04-12 10:55:00,85.83,86.08,85.81,85.87,24768.0,82.9504,83.192,82.931,82.989,24768.0
2024-04-12 11:00:00,85.9,86.14,85.77,86.14,25320.0,83.018,83.25,82.8924,83.25,25320.0
2024-04-12 11:05:00,86.09,86.15,85.92,85.98,13047.0,83.2016,83.2596,83.0373,83.0953,13047.0
2024-04-12 11:10:00,85.94,86.15,85.94,86.06,23793.0,83.0567,83.2596,83.0567,83.1726,23793.0
2024-04-12 11:15:00,86.06,86.1,85.89,86.01,11167.0,83.1726,83.2113,83.0083,83.1243,11167.0
2024-04-12 11:20:00,86.01,86.01,85.85,85.89,12937.0,83.1243,83.1243,82.9697,83.0083,12937.0
2024-04-12 11:25:00,85.89,85.93,85.84,85.92,12288.0,83.0083,83.047,82.96,83.0373,12288.0
2024-04-12 11:30:00,85.89,85.97,85.8,85.9,13300.0,83.0083,83.0857,82.9214,83.018,13300.0
2024-04-12 11:35:00,85.87,85.93,85.69,85.73,7006.0,82.989,83.047,82.815,82.8537,7006.0
2024-04-12 11:40:00,85.69,85.77,85.62,85.71,11909.0,82.815,82.8924,82.7474,82.8344,11909.0
2024-04-12 11:45:00,85.71,85.88,85.65,85.84,10959.0,82.8344,82.9987,82.7764,82.96,10959.0
2024-04-12 11:50:00,85.84,85.95,85.75,85.85,14032.0,82.96,83.0663,82.873,82.9697,14032.0
2024-04-12 11:55:00,85.84,85.87,85.66,85.67,4832.0,82.96,82.989,82.7861,82.7957,4832.0
2024-04-12 12:00:00,85.66,85.74,85.55,85.72,10355.0,82.7861,82.8634,82.6797,82.844,10355.0
2024-04-12 12:05:00,85.72,85.78,85.6,85.6,7122.0,82.844,82.902,82.7281,82.7281,7122.0
2024-04-12 12:10:00,85.63,85.7,85.57,85.69,12859.0,82.7571,82.8247,82.6991,82.815,12859.0
2024-04-12 12:15:00,85.71,85.78,85.54,85.56,6388.0,82.8344,82.902,82.6701,82.6894,6388.0
2024-04-12 12:20:00,85.51,85.62,85.51,85.54,6597.0,82.6411,82.7474,82.6411,82.6701,6597.0
2024-04-12 12:25:00,85.59,85.68,85.53,85.57,7354.0,82.7184,82.8054,82.6604,82.6991,7354.0
2024-04-12 12:30:00,85.55,85.57,85.43,85.48,71708.0,82.6797,82.6991,82.5638,82.6121,71708.0
2024-04-12 12:35:00,85.52,85.54,85.39,85.52,16869.0,82.6508,82.6701,82.5251,82.6508,16869.0
2024-04-12 12:40:00,85.55,85.62,85.48,85.48,6115.0,82.6797,82.7474,82.6121,82.6121,6115.0
2024-04-12 12:45:00,85.51,85.55,85.42,85.42,2700.0,82.6411,82.6797,82.5541,82.5541,2700.0
2024-04-12 12:50:00,85.43,85.45,85.29,85.42,10083.0,82.5638,82.5831,82.4285,82.5541,10083.0
2024-04-12 12:55:00,85.37,85.39,85.29,85.35,7617.0,82.5058,82.5251,82.4285,82.4865,7617.0
2024-04-12 13:00:00,85.34,85.54,85.23,85.54,26109.0,82.4768,82.6701,82.3705,82.6701,26109.0
2024-04-12 13:05:00,85.57,85.81,85.45,85.55,53559.0,82.6991,82.931,82.5831,82.6797,53559.0
2024-04-12 13:10:00,85.52,85.79,85.52,85.67,25166.0,82.6508,82.9117,82.6508,82.7957,25166.0
2024-04-12 13:15:00,85.7,85.95,85.61,85.92,27368.0,82.8247,83.0663,82.7377,83.0373,27368.0
2024-04-12 13:20:00,85.9,85.94,85.73,85.85,24621.0,83.018,83.0567,82.8537,82.9697,24621.0
2024-04-12 13:25:00,85.82,85.86,85.58,85.82,28263.0,82.9407,82.9793,82.7087,82.9407,28263.0
2024-04-12 13:30:00,85.82,85.89,85.7,85.84,20085.0,82.9407,83.0083,82.8247,82.96,20085.0
2024-04-12 13:35:00,85.86,86.08,85.83,86.08,15230.0,82.9793,83.192,82.9504,83.192,15230.0
2024-04-12 13:40:00,86.11,86.22,85.98,86.19,24059.0,83.221,83.3273,83.0953,83.2983,24059.0
2024-04-12 13:45:00,86.19,86.33,85.94,86.28,14318.0,83.2983,83.4336,83.0567,83.3853,14318.0
2024-04-12 13:50:00,86.22,86.27,86.04,86.12,7078.0,83.3273,83.3756,83.1533,83.2306,7078.0
2024-04-12 13:55:00,86.1,86.11,85.93,85.97,2750.0,83.2113,83.221,83.047,83.0857,2750.0
2024-04-12 14:00:00,85.95,85.95,85.74,85.79,6919.0,83.0663,83.0663,82.8634,82.9117,6919.0
2024-04-12 14:05:00,85.78,85.9,85.75,85.85,12313.0,82.902,83.018,82.873,82.9697,12313.0
2024-04-12 14:10:00,85.86,85.92,85.8,85.82,6364.0,82.9793,83.0373,82.9214,82.9407,6364.0
2024-04-12 14:15:00,85.78,85.94,85.7,85.79,7989.0,82.902,83.0567,82.8247,82.9117,7989.0
2024-04-12 14:20:00,85.84,86.09,85.81,85.83,13391.0,82.96,83.2016,82.931,82.9504,13391.0
2024-04-12 14:25:00,85.83,85.96,85.81,85.89,7458.0,82.9504,83.076,82.931,83.0083,7458.0
2024-04-12 14:30:00,85.92,85.95,85.78,85.78,5625.0,83.0373,83.0663,82.902,82.902,5625.0
2024-04-12 14:35:00,85.79,85.8,85.63,85.7,4218.0,82.9117,82.9214,82.7571,82.8247,4218.0
2024-04-12 14:40:00,85.74,85.83,85.63,85.72,3660.0,82.8634,82.9504,82.7571,82.844,3660.0
2024-04-12 14:45:00,85.64,85.69,85.61,85.61,5166.0,82.7667,82.815,82.7377,82.7377,5166.0
2024-04-12 14:50:00,85.59,85.88,85.59,85.82,10505.0,82.7184,82.9987,82.7184,82.9407,10505.0
2024-04-12 14:55:00,85.82,85.85,85.69,85.69,3322.0,82.9407,82.9697,82.815,82.815,3322.0
2024-04-12 15:00:00,85.67,85.68,85.57,85.63,5796.0,82.7957,82.8054,82.6991,82.7571,5796.0
2024-04-12 15:05:00,85.63,85.68,85.55,85.58,5001.0,82.7571,82.8054,82.6797,82.7087,5001.0
2024-04-12 15:10:00,85.62,85.64,85.52,85.56,5144.0,82.7474,82.7667,82.6508,82.6894,5144.0
2024-04-12 15:15:00,85.58,85.64,85.5,85.6,8319.0,82.7087,82.7667,82.6314,82.7281,8319.0
2024-04-12 15:20:00,85.63,85.72,85.58,85.7,10739.0,82.7571,82.844,82.7087,82.8247,10739.0
2024-04-12 15:25:00,85.71,85.71,85.5,85.5,8592.0,82.8344,82.8344,82.6314,82.6314,8592.0
2024-04-12 15:30:00,85.5,85.61,85.5,85.61,12937.0,82.6314,82.7377,82.6314,82.7377,12937.0
2024-04-12 15:35:00,85.59,85.79,85.55,85.57,59924.0,82.7184,82.9117,82.6797,82.6991,59924.0
2024-04-12 15:40:00,85.59,85.91,85.5,85.87,58396.0,82.7184,83.0277,82.6314,82.989,58396.0
2024-04-12 15:45:00,85.89,85.9,85.48,85.49,41256.0,83.0083,83.018,82.6121,82.6218,41256.0
2024-04-12 15:50:00,85.49,85.52,85.12,85.19,121418.0,82.6218,82.6508,82.2642,82.3318,121418.0
2024-04-12 15:55:00,85.15,85.24,85.09,85.19,187007.0,82.2932,82.3801,82.2352,82.3318,187007.0
2024-04-15 09:30:00,86.54,87.1,86.23,86.66,124352.0,83.6365,84.1777,83.3369,83.7525,124352.0
2024-04-15 09:35:00,86.66,87.08,86.42,86.52,34670.0,83.7525,84.1584,83.5206,83.6172,34670.0
2024-04-15 09:40:00,86.51,86.86,86.5,86.66,9364.0,83.6075,83.9458,83.5979,83.7525,9364.0
2024-04-15 09:45:00,86.7,86.7,86.23,86.29,14896.0,83.7912,83.7912,83.3369,83.3949,14896.0
2024-04-15 09:50:00,86.28,86.35,86.1,86.19,12873.0,83.3853,83.4529,83.2113,83.2983,12873.0
2024-04-15 09:55:00,86.19,86.4,86.17,86.34,23865.0,83.2983,83.5012,83.2789,83.4432,23865.0
2024-04-15 10:00:00,86.28,86.5,86.18,86.24,26152.0,83.3853,83.5979,83.2886,83.3466,26152.0
2024-04-15 10:05:00,86.22,86.39,86.15,86.3,55564.0,83.3273,83.4916,83.2596,83.4046,55564.0
2024-04-15 10:10:00,86.32,86.34,86.03,86.34,75456.0,83.4239,83.4432,83.1436,83.4432,75456.0
2024-04-15 10:15:00,86.46,86.7,86.3,86.69,60324.0,83.5592,83.7912,83.4046,83.7815,60324.0
2024-04-15 10:20:00,86.63,86.69,86.28,86.28,35067.0,83.7235,83.7815,83.3853,83.3853,35067.0
2024-04-15 10:25:00,86.28,86.45,86.26,86.38,22490.0,83.3853,83.5496,83.3659,83.4819,22490.0
2024-04-15 10:30:00,86.37,86.46,86.22,86.37,28187.0,83.4722,83.5592,83.3273,83.4722,28187.0
2024-04-15 10:35:00,86.37,86.47,85.9,86.01,187511.0,83.4722,83.5689,83.018,83.1243,187511.0
2024-04-15 10:40:00,86.01,86.19,85.99,86.19,35106.0,83.1243,83.2983,83.105,83.2983,35106.0
2024-04-15 10:45:00,86.16,86.19,85.94,86.16,14720.0,83.2693,83.2983,83.0567,83.2693,14720.0
2024-04-15 10:50:00,86.15,86.19,86.01,86.02,9609.0,83.2596,83.2983,83.1243,83.134,9609.0
2024-04-15 10:55:00,86.03,86.05,85.85,85.85,13576.0,83.1436,83.163,82.9697,82.9697,13576.0
2024-04-15 11:00:00,85.87,85.95,85.84,85.87,14277.0,82.989,83.0663,82.96,82.989,14277.0
2024-04-15 11:05:00,85.91,85.94,85.55,85.56,26641.0,83.0277,83.0567,82.6797,82.6894,26641.0
2024-04-15 11:10:00,85.59,85.76,85.58,85.64,15877.0,82.7184,82.8827,82.7087,82.7667,15877.0
2024-04-15 11:15:00,85.67,85.67,85.43,85.45,13995.0,82.7957,82.7957,82.5638,82.5831,13995.0
2024-04-15 11:20:00,85.4,85.54,85.39,85.5,13613.0,82.5348,82.6701,82.5251,82.6314,13613.0
2024-04-15 11:25:00,85.5,85.62,85.48,85.55,13304.0,82.6314,82.7474,82.6121,82.6797,13304.0
2024-04-15 11:30:00,85.56,85.78,85.55,85.77,15310.0,82.6894,82.902,82.6797,82.8924,15310.0
2024-04-15 11:35:00,85.76,85.84,85.6,85.6,14718.0,82.8827,82.96,82.7281,82.7281,14718.0
2024-04-15 11:40:00,85.62,85.75,85.6,85.67,23548.0,82.7474,82.873,82.7281,82.7957,23548.0
2024-04-15 11:45:00,85.67,85.77,85.58,85.59,13817.0,82.7957,82.8924,82.7087,82.7184,13817.0
2024-04-15 11:50:00,85.59,85.74,85.58,85.74,11703.0,82.7184,82.8634,82.7087,82.8634,11703.0
2024-04-15 11:55:00,85.75,85.76,85.69,85.7,5405.0,82.873,82.8827,82.815,82.8247,5405.0
2024-04-15 12:00:00,85.71,85.8,85.71,85.74,13794.0,82.8344,82.9214,82.8344,82.8634,13794.0
2024-04-15 12:05:00,85.74,85.8,85.74,85.74,8746.0,82.8634,82.9214,82.8634,82.8634,8746.0
2024-04-15 12:10:00,85.74,85.74,85.64,85.67,5481.0,82.8634,82.8634,82.7667,82.7957,5481.0
2024-04-15 12:15:00,85.67,85.67,85.49,85.52,10602.0,82.7957,82.7957,82.6218,82.6508,10602.0
2024-04-15 12:20:00,85.52,85.57,85.26,85.26,7635.0,82.6508,82.6991,82.3995,82.3995,7635.0
2024-04-15 12:25:00,85.27,85.39,85.26,85.39,4380.0,82.4091,82.5251,82.3995,82.5251,4380.0
2024-04-15 12:30:00,85.38,85.38,85.26,85.35,4573.0,82.5155,82.5155,82.3995,82.4865,4573.0
2024-04-15 12:35:00,85.38,85.38,85.29,85.34,27935.0,82.5155,82.5155,82.4285,82.4768,27935.0
2024-04-15 12:40:00,85.36,85.51,85.32,85.42,7300.0,82.4961,82.6411,82.4575,82.5541,7300.0
2024-04-15 12:45:00,85.41,85.51,85.41,85.44,5442.0,82.5444,82.6411,82.5444,82.5734,5442.0
2024-04-15 12:50:00,85.44,85.44,85.39,85.43,3088.0,82.5734,82.5734,82.5251,82.5638,3088.0
2024-04-15 12:55:00,85.4,85.46,85.36,85.36,3587.0,82.5348,82.5928,82.4961,82.4961,3587.0
2024-04-15 13:00:00,85.34,85.36,85.24,85.24,4671.0,82.4768,82.4961,82.3801,82.3801,4671.0
2024-04-15 13:05:00,85.22,85.26,85.14,85.14,6730.0,82.3608,82.3995,82.2835,82.2835,6730.0
2024-04-15 13:10:00,85.11,85.11,84.95,85.08,13501.0,82.2545,82.2545,82.0999,82.2255,13501.0
2024-04-15 13:15:00,85.05,85.07,84.78,84.78,12002.0,82.1965,82.2159,81.9356,81.9356,12002.0
2024-04-15 13:20:00,84.75,84.75,84.57,84.57,38957.0,81.9066,81.9066,81.7326,81.7326,38957.0
2024-04-15 13:25:00,84.56,84.56,84.28,84.28,16466.0,81.723,81.723,81.4524,81.4524,16466.0
2024-04-15 13:30:00,84.27,84.36,84.11,84.32,13493.0,81.4427,81.5297,81.2881,81.491,13493.0
2024-04-15 13:35:00,84.36,84.46,84.18,84.18,11803.0,81.5297,81.6263,81.3557,81.3557,11803.0
2024-04-15 13:40:00,84.17,84.45,84.15,84.31,12663.0,81.346,81.6167,81.3267,81.4813,12663.0
2024-04-15 13:45:00,84.34,84.41,84.25,84.29,10693.0,81.5103,81.578,81.4234,81.462,10693.0
2024-04-15 13:50:00,84.29,84.51,84.26,84.45,16819.0,81.462,81.6746,81.433,81.6167,16819.0
2024-04-15 13:55:00,84.47,84.49,84.37,84.43,8948.0,81.636,81.6553,81.5393,81.5973,8948.0
2024-04-15 14:00:00,84.39,84.56,84.34,84.55,20212.0,81.5587,81.723,81.5103,81.7133,20212.0
2024-04-15 14:05:00,84.59,84.59,84.28,84.38,8152.0,81.752,81.752,81.4524,81.549,8152.0
2024-04-15 14:10:00,84.39,84.41,84.24,84.27,11389.0,81.5587,81.578,81.4137,81.4427,11389.0
2024-04-15 14:15:00,84.24,84.3,84.05,84.2,8850.0,81.4137,81.4717,81.2301,81.375,8850.0
2024-04-15 14:20:00,84.18,84.24,84.0,84.02,8304.0,81.3557,81.4137,81.1818,81.2011,8304.0
2024-04-15 14:25:00,84.03,84.1,83.95,83.98,21702.0,81.2107,81.2784,81.1334,81.1624,21702.0
2024-04-15 14:30:00,83.96,84.19,83.88,84.19,10052.0,81.1431,81.3654,81.0658,81.3654,10052.0
2024-04-15 14:35:00,84.13,84.23,84.04,84.06,25240.0,81.3074,81.404,81.2204,81.2397,25240.0
2024-04-15 14:40:00,84.05,84.13,83.93,83.93,13647.0,81.2301,81.3074,81.1141,81.1141,13647.0
2024-04-15 14:45:00,83.95,84.02,83.9,83.93,12886.0,81.1334,81.2011,81.0851,81.1141,12886.0
2024-04-15 14:50:00,83.94,83.94,83.8,83.85,9961.0,81.1238,81.1238,80.9885,81.0368,9961.0
2024-04-15 14:55:00,83.85,83.93,83.78,83.83,16896.0,81.0368,81.1141,80.9691,81.0175,16896.0
2024-04-15 15:00:00,83.81,83.85,83.57,83.58,14291.0,80.9981,81.0368,80.7662,80.7758,14291.0
2024-04-15 15:05:00,83.56,83.62,83.41,83.56,26123.0,80.7565,80.8145,80.6115,80.7565,26123.0
2024-04-15 15:10:00,83.58,83.63,83.33,83.4,52053.0,80.7758,80.8242,80.5342,80.6019,52053.0
2024-04-15 15:15:00,83.4,83.5,83.3,83.39,24521.0,80.6019,80.6985,80.5052,80.5922,24521.0
2024-04-15 15:20:00,83.37,83.79,83.37,83.7,13073.0,80.5729,80.9788,80.5729,80.8918,13073.0
2024-04-15 15:25:00,83.68,83.86,83.63,83.65,22979.0,80.8725,81.0464,80.8242,80.8435,22979.0
2024-04-15 15:30:00,83.68,83.86,83.68,83.75,23351.0,80.8725,81.0464,80.8725,80.9401,23351.0
2024-04-15 15:35:00,83.74,83.84,83.68,83.73,18690.0,80.9305,81.0271,80.8725,80.9208,18690.0
2024-04-15 15:40:00,83.73,83.75,83.59,83.64,19318.0,80.9208,80.9401,80.7855,80.8338,19318.0
2024-04-15 15:45:00,83.62,83.87,83.59,83.87,27282.0,80.8145,81.0561,80.7855,81.0561,27282.0
2024-04-15 15:50:00,83.84,83.86,83.74,83.84,57703.0,81.0271,81.0464,80.9305,81.0271,57703.0
2024-04-15 15:55:00,83.82,84.11,83.82,83.87,145969.0,81.0078,81.2881,81.0078,81.0561,145969.0
2024-04-16 09:30:00,83.65,83.65,83.24,83.58,29778.0,80.8435,80.8435,80.4472,80.7758,29778.0
2024-04-16 09:35:00,83.7,83.87,83.2,83.42,11857.0,80.8918,81.0561,80.4086,80.6212,11857.0
2024-04-16 09:40:00,83.42,83.49,83.18,83.3,13026.0,80.6212,80.6889,80.3893,80.5052,13026.0
2024-04-16 09:45:00,83.37,83.67,83.36,83.62,13470.0,80.5729,80.8628,80.5632,80.8145,13470.0
2024-04-16 09:50:00,83.67,83.75,83.35,83.5,14179.0,80.8628,80.9401,80.5536,80.6985,14179.0
2024-04-16 09:55:00,83.55,83.61,83.38,83.38,8758.0,80.7468,80.8048,80.5826,80.5826,8758.0
2024-04-16 10:00:00,83.37,83.62,83.32,83.6,14593.0,80.5729,80.8145,80.5246,80.7952,14593.0
2024-04-16 10:05:00,83.63,83.64,83.36,83.41,9867.0,80.8242,80.8338,80.5632,80.6115,9867.0
2024-04-16 10:10:00,83.38,83.49,83.19,83.46,11342.0,80.5826,80.6889,80.3989,80.6599,11342.0
2024-04-16 10:15:00,83.45,83.65,83.45,83.58,9799.0,80.6502,80.8435,80.6502,80.7758,9799.0
2024-04-16 10:20:00,83.62,83.66,83.46,83.49,22773.0,80.8145,80.8532,80.6599,80.6889,22773.0
2024-04-16 10:25:00,83.49,83.5,83.17,83.23,10385.0,80.6889,80.6985,80.3796,80.4376,10385.0
2024-04-16 10:30:00,83.23,83.38,83.11,83.28,27678.0,80.4376,80.5826,80.3216,80.4859,27678.0
2024-04-16 10:35:00,83.28,83.33,83.02,83.16,12554.0,80.4859,80.5342,80.2346,80.3699,12554.0
2024-04-16 10:40:00,83.16,83.59,83.16,83.59,11757.0,80.3699,80.7855,80.3699,80.7855,11757.0
2024-04-16 10:45:00,83.65,83.88,83.65,83.86,12014.0,80.8435,81.0658,80.8435,81.0464,12014.0
2024-04-16 10:50:00,83.85,83.86,83.59,83.81,23739.0,81.0368,81.0464,80.7855,80.9981,23739.0
2024-04-16 10:55:00,83.84,83.94,83.75,83.89,16536.0,81.0271,81.1238,80.9401,81.0754,16536.0
2024-04-16 11:00:00,83.89,84.04,83.84,83.92,40776.0,81.0754,81.2204,81.0271,81.1044,40776.0
2024-04-16 11:05:00,83.91,84.1,83.79,84.05,7506.0,81.0948,81.2784,80.9788,81.2301,7506.0
2024-04-16 11:10:00,84.07,84.27,84.0,84.06,31514.0,81.2494,81.4427,81.1818,81.2397,31514.0
2024-04-16 11:15:00,84.05,84.24,84.02,84.11,12634.0,81.2301,81.4137,81.2011,81.2881,12634.0
2024-04-16 11:20:00,84.11,84.39,84.1,84.39,9395.0,81.2881,81.5587,81.2784,81.5587,9395.0
2024-04-16 11:25:00,84.35,84.43,84.3,84.39,7250.0,81.52,81.5973,81.4717,81.5587,7250.0
2024-04-16 11:30:00,84.44,84.44,84.29,84.38,7916.0,81.607,81.607,81.462,81.549,7916.0
2024-04-16 11:35:00,84.4,84.4,84.25,84.27,11345.0,81.5683,81.5683,81.4234,81.4427,11345.0
2024-04-16 11:40:00,84.28,84.45,84.21,84.45,8778.0,81.4524,81.6167,81.3847,81.6167,8778.0
2024-04-16 11:45:00,84.45,84.61,84.44,84.53,18990.0,81.6167,81.7713,81.607,81.694,18990.0
2024-04-16 11:50:00,84.53,84.66,84.49,84.66,19813.0,81.694,81.8196,81.6553,81.8196,19813.0
2024-04-16 11:55:00,84.67,84.71,84.4,84.41,9951.0,81.8293,81.8679,81.5683,81.578,9951.0
2024-04-16 12:00:00,84.41,84.41,84.01,84.14,7027.0,81.578,81.578,81.1914,81.3171,7027.0
2024-04-16 12:05:00,84.14,84.22,84.06,84.19,5930.0,81.3171,81.3944,81.2397,81.3654,5930.0
2024-04-16 12:10:00,84.19,84.27,84.17,84.2,5010.0,81.3654,81.4427,81.346,81.375,5010.0
2024-04-16 12:15:00,84.17,84.21,84.04,84.04,7591.0,81.346,81.3847,81.2204,81.2204,7591.0
2024-04-16 12:20:00,84.03,84.19,84.0,84.16,10986.0,81.2107,81.3654,81.1818,81.3364,10986.0
2024-04-16 12:25:00,84.19,84.27,84.16,84.16,8925.0,81.3654,81.4427,81.3364,81.3364,8925.0
2024-04-16 12:30:00,84.17,84.2,84.05,84.05,8733.0,81.346,81.375,81.2301,81.2301,8733.0
2024-04-16 12:35:00,84.03,84.18,84.02,84.07,8208.0,81.2107,81.3557,81.2011,81.2494,8208.0
2024-04-16 12:40:00,84.07,84.14,83.99,84.01,6356.0,81.2494,81.3171,81.1721,81.1914,6356.0
2024-04-16 12:45:00,84.0,84.22,83.97,84.22,14839.0,81.1818,81.3944,81.1528,81.3944,14839.0
2024-04-16 12:50:00,84.21,84.32,84.21,84.23,8803.0,81.3847,81.491,81.3847,81.404,8803.0
2024-04-16 12:55:00,84.23,84.3,84.09,84.28,15508.0,81.404,81.4717,81.2687,81.4524,15508.0
2024-04-16 13:00:00,84.28,84.31,84.01,84.06,9402.0,81.4524,81.4813,81.1914,81.2397,9402.0
2024-04-16 13:05:00,84.06,84.19,84.03,84.07,12522.0,81.2397,81.3654,81.2107,81.2494,12522.0
2024-04-16 13:10:00,84.05,84.12,83.98,84.12,13191.0,81.2301,81.2977,81.1624,81.2977,13191.0
2024-04-16 13:15:00,84.09,84.2,84.05,84.16,6795.0,81.2687,81.375,81.2301,81.3364,6795.0
2024-04-16 13:20:00,84.15,84.2,84.08,84.16,9410.0,81.3267,81.375,81.2591,81.3364,9410.0
2024-04-16 13:25:00,84.15,84.24,84.09,84.12,12728.0,81.3267,81.4137,81.2687,81.2977,12728.0
2024-04-16 13:30:00,84.12,84.12,83.62,83.71,31047.0,81.2977,81.2977,80.8145,80.9015,31047.0
2024-04-16 13:35:00,83.73,83.96,83.69,83.85,9499.0,80.9208,81.1431,80.8822,81.0368,9499.0
2024-04-16 13:40:00,83.88,83.99,83.78,83.88,7263.0,81.0658,81.1721,80.9691,81.0658,7263.0
2024-04-16 13:45:00,83.83,83.91,83.67,83.68,11937.0,81.0175,81.0948,80.8628,80.8725,11937.0
2024-04-16 13:50:00,83.67,83.85,83.55,83.84,10394.0,80.8628,81.0368,80.7468,81.0271,10394.0
2024-04-16 13:55:00,83.83,83.89,83.77,83.86,12286.0,81.0175,81.0754,80.9595,81.0464,12286.0
2024-04-16 14:00:00,83.86,83.87,83.71,83.87,8685.0,81.0464,81.0561,80.9015,81.0561,8685.0
2024-04-16 14:05:00,83.84,84.15,83.75,84.13,25383.0,81.0271,81.3267,80.9401,81.3074,25383.0
2024-04-16 14:10:00,84.1,84.11,83.78,83.78,19722.0,81.2784,81.2881,80.9691,80.9691,19722.0
2024-04-16 14:15:00,83.77,83.77,83.44,83.44,19587.0,80.9595,80.9595,80.6405,80.6405,19587.0
2024-04-16 14:20:00,83.48,83.49,83.24,83.4,11079.0,80.6792,80.6889,80.4472,80.6019,11079.0
2024-04-16 14:25:00,83.41,83.61,83.35,83.42,41203.0,80.6115,80.8048,80.5536,80.6212,41203.0
2024-04-16 14:30:00,83.42,83.69,83.41,83.69,17478.0,80.6212,80.8822,80.6115,80.8822,17478.0
2024-04-16 14:35:00,83.69,83.69,83.49,83.56,26277.0,80.8822,80.8822,80.6889,80.7565,26277.0
2024-04-16 14:40:00,83.56,83.82,83.54,83.81,22211.0,80.7565,81.0078,80.7372,80.9981,22211.0
2024-04-16 14:45:00,83.78,83.99,83.77,83.98,98176.0,80.9691,81.1721,80.9595,81.1624,98176.0
2024-04-16 14:50:00,83.98,84.18,83.98,84.08,26747.0,81.1624,81.3557,81.1624,81.2591,26747.0
2024-04-16 14:55:00,84.06,84.26,84.01,84.19,33439.0,81.2397,81.433,81.1914,81.3654,33439.0
2024-04-16 15:00:00,84.22,84.22,83.9,83.98,16609.0,81.3944,81.3944,81.0851,81.1624,16609.0
2024-04-16 15:05:00,83.99,84.12,83.94,84.07,8016.0,81.1721,81.2977,81.1238,81.2494,8016.0
2024-04-16 15:10:00,84.04,84.09,83.92,83.92,9706.0,81.2204,81.2687,81.1044,81.1044,9706.0
2024-04-16 15:15:00,83.92,83.97,83.82,83.97,10995.0,81.1044,81.1528,81.0078,81.1528,10995.0
2024-04-16 15:20:00,83.98,84.05,83.89,83.95,11769.0,81.1624,81.2301,81.0754,81.1334,11769.0
2024-04-16 15:25:00,83.95,84.06,83.95,83.97,11182.0,81.1334,81.2397,81.1334,81.1528,11182.0
2024-04-16 15:30:00,83.94,83.95,83.64,83.64,13584.0,81.1238,81.1334,80.8338,80.8338,13584.0
2024-04-16 15:35:00,83.6,83.74,83.54,83.69,22447.0,80.7952,80.9305,80.7372,80.8822,22447.0
2024-04-16 15:40:00,83.68,83.68,83.47,83.65,18801.0,80.8725,80.8725,80.6695,80.8435,18801.0
2024-04-16 15:45:00,83.66,83.88,83.65,83.88,22752.0,80.8532,81.0658,80.8435,81.0658,22752.0
2024-04-16 15:50:00,83.87,83.93,83.73,83.81,112848.0,81.0561,81.1141,80.9208,80.9981,112848.0
2024-04-16 15:55:00,83.81,83.85,83.64,83.66,154009.0,80.9981,81.0368,80.8338,80.8532,154009.0
2024-04-17 09:30:00,84.87,86.3,84.66,85.89,71767.0,82.0226,83.4046,81.8196,83.0083,71767.0
2024-04-17 09:35:00,85.84,86.3,85.58,85.94,67943.0,82.96,83.4046,82.7087,83.0567,67943.0
2024-04-17 09:40:00,85.95,86.29,85.91,86.13,45069.0,83.0663,83.3949,83.0277,83.2403,45069.0
2024-04-17 09:45:00,86.14,86.28,85.79,85.8,31237.0,83.25,83.3853,82.9117,82.9214,31237.0
2024-04-17 09:50:00,85.83,86.23,85.45,85.48,139855.0,82.9504,83.3369,82.5831,82.6121,139855.0
2024-04-17 09:55:00,85.42,85.55,85.07,85.27,21358.0,82.5541,82.6797,82.2159,82.4091,21358.0
2024-04-17 10:00:00,85.27,85.27,84.82,84.99,18956.0,82.4091,82.4091,81.9742,82.1385,18956.0
2024-04-17 10:05:00,84.99,84.99,84.7,84.72,17182.0,82.1385,82.1385,81.8583,81.8776,17182.0
2024-04-17 10:10:00,84.69,84.76,84.32,84.47,29329.0,81.8486,81.9163,81.491,81.636,29329.0
2024-04-17 10:15:00,84.48,84.58,84.33,84.38,31061.0,81.6456,81.7423,81.5007,81.549,31061.0
2024-04-17 10:20:00,84.4,84.6,84.24,84.6,40132.0,81.5683,81.7616,81.4137,81.7616,40132.0
2024-04-17 10:25:00,84.62,85.01,84.61,84.69,21779.0,81.7809,82.1579,81.7713,81.8486,21779.0
2024-04-17 10:30:00,84.73,84.81,84.59,84.6,8295.0,81.8873,81.9646,81.752,81.7616,8295.0
2024-04-17 10:35:00,84.56,84.65,84.34,84.5,9659.0,81.723,81.8099,81.5103,81.665,9659.0
2024-04-17 10:40:00,84.43,84.62,84.41,84.53,4088.0,81.5973,81.7809,81.578,81.694,4088.0
2024-04-17 10:45:00,84.56,84.59,84.38,84.45,11645.0,81.723,81.752,81.549,81.6167,11645.0
2024-04-17 10:50:00,84.42,84.48,84.29,84.47,56336.0,81.5877,81.6456,81.462,81.636,56336.0
2024-04-17 10:55:00,84.45,84.54,84.34,84.48,9166.0,81.6167,81.7036,81.5103,81.6456,9166.0
2024-04-17 11:00:00,84.51,84.75,84.45,84.75,15095.0,81.6746,81.9066,81.6167,81.9066,15095.0
2024-04-17 11:05:00,84.67,84.68,84.34,84.47,5915.0,81.8293,81.8389,81.5103,81.636,5915.0
2024-04-17 11:10:00,84.47,84.53,84.37,84.44,5502.0,81.636,81.694,81.5393,81.607,5502.0
2024-04-17 11:15:00,84.46,84.5,84.37,84.4,7247.0,81.6263,81.665,81.5393,81.5683,7247.0
2024-04-17 11:20:00,84.42,84.53,84.4,84.52,8686.0,81.5877,81.694,81.5683,81.6843,8686.0
2024-04-17 11:25:00,84.54,84.78,84.5,84.63,27487.0,81.7036,81.9356,81.665,81.7906,27487.0
2024-04-17 11:30:00,84.6,84.6,84.42,84.5,25797.0,81.7616,81.7616,81.5877,81.665,25797.0
2024-04-17 11:35:00,84.53,84.62,84.5,84.62,8971.0,81.694,81.7809,81.665,81.7809,8971.0
2024-04-17 11:40:00,84.57,84.77,84.54,84.69,5336.0,81.7326,81.9259,81.7036,81.8486,5336.0
2024-04-17 11:45:00,84.69,84.73,84.57,84.59,3995.0,81.8486,81.8873,81.7326,81.752,3995.0
2024-04-17 11:50:00,84.59,84.62,84.47,84.62,41168.0,81.752,81.7809,81.636,81.7809,41168.0
2024-04-17 11:55:00,84.58,84.65,84.5,84.53,5490.0,81.7423,81.8099,81.665,81.694,5490.0
2024-04-17 12:00:00,84.52,84.58,84.39,84.42,22452.0,81.6843,81.7423,81.5587,81.5877,22452.0
2024-04-17 12:05:00,84.44,84.44,84.11,84.14,34149.0,81.607,81.607,81.2881,81.3171,34149.0
2024-04-17 12:10:00,84.15,84.43,84.15,84.35,8195.0,81.3267,81.5973,81.3267,81.52,8195.0
2024-04-17 12:15:00,84.33,84.36,84.04,84.04,9647.0,81.5007,81.5297,81.2204,81.2204,9647.0
2024-04-17 12:20:00,84.04,84.19,84.04,84.15,16094.0,81.2204,81.3654,81.2204,81.3267,16094.0
2024-04-17 12:25:00,84.15,84.45,84.15,84.41,16653.0,81.3267,81.6167,81.3267,81.578,16653.0
2024-04-17 12:30:00,84.4,84.49,84.3,84.44,25068.0,81.5683,81.6553,81.4717,81.607,25068.0
2024-04-17 12:35:00,84.42,84.51,84.38,84.46,9718.0,81.5877,81.6746,81.549,81.6263,9718.0
2024-04-17 12:40:00,84.44,84.49,84.3,84.33,19918.0,81.607,81.6553,81.4717,81.5007,19918.0
2024-04-17 12:45:00,84.35,84.52,84.29,84.48,27231.0,81.52,81.6843,81.462,81.6456,27231.0
2024-04-17 12:50:00,84.46,84.66,84.46,84.61,26754.0,81.6263,81.8196,81.6263,81.7713,26754.0
2024-04-17 12:55:00,84.63,84.74,84.59,84.64,11642.0,81.7906,81.8969,81.752,81.8003,11642.0
2024-04-17 13:00:00,84.65,84.71,84.42,84.47,18246.0,81.8099,81.8679,81.5877,81.636,18246.0
2024-04-17 13:05:00,84.45,84.45,84.21,84.37,8730.0,81.6167,81.6167,81.3847,81.5393,8730.0
2024-04-17 13:10:00,84.39,84.48,84.31,84.36,5900.0,81.5587,81.6456,81.4813,81.5297,5900.0
2024-04-17 13:15:00,84.41,84.73,84.41,84.7,8887.0,81.578,81.8873,81.578,81.8583,8887.0
2024-04-17 13:20:00,84.73,84.81,84.7,84.75,15000.0,81.8873,81.9646,81.8583,81.9066,15000.0
2024-04-17 13:25:00,84.8,84.88,84.74,84.88,10090.0,81.9549,82.0322,81.8969,82.0322,10090.0
2024-04-17 13:30:00,84.85,85.05,84.84,85.0,11304.0,82.0032,82.1965,81.9936,82.1482,11304.0
2024-04-17 13:35:00,85.02,85.27,85.02,85.19,19559.0,82.1675,82.4091,82.1675,82.3318,19559.0
2024-04-17 13:40:00,85.2,85.33,85.07,85.17,20484.0,82.3415,82.4671,82.2159,82.3125,20484.0
2024-04-17 13:45:00,85.14,85.17,84.82,84.86,14251.0,82.2835,82.3125,81.9742,82.0129,14251.0
2024-04-17 13:50:00,84.86,85.03,84.85,85.01,14143.0,82.0129,82.1772,82.0032,82.1579,14143.0
2024-04-17 13:55:00,84.99,85.1,84.97,85.05,10500.0,82.1385,82.2448,82.1192,82.1965,10500.0
2024-04-17 14:00:00,85.04,85.06,84.75,84.75,19242.0,82.1869,82.2062,81.9066,81.9066,19242.0
2024-04-17 14:05:00,84.78,84.82,84.64,84.73,15008.0,81.9356,81.9742,81.8003,81.8873,15008.0
2024-04-17 14:10:00,84.71,84.82,84.65,84.67,12697.0,81.8679,81.9742,81.8099,81.8293,12697.0
2024-04-17 14:15:00,84.66,84.86,84.66,84.86,14082.0,81.8196,82.0129,81.8196,82.0129,14082.0
2024-04-17 14:20:00,84.86,84.94,84.82,84.9,11315.0,82.0129,82.0902,81.9742,82.0516,11315.0
2024-04-17 14:25:00,84.91,85.22,84.89,85.16,24485.0,82.0612,82.3608,82.0419,82.3028,24485.0
2024-04-17 14:30:00,85.18,85.19,85.06,85.09,8353.0,82.3222,82.3318,82.2062,82.2352,8353.0
2024-04-17 14:35:00,85.1,85.1,84.9,85.02,10323.0,82.2448,82.2448,82.0516,82.1675,10323.0
2024-04-17 14:40:00,85.02,85.56,85.02,85.54,35780.0,82.1675,82.6894,82.1675,82.6701,35780.0
2024-04-17 14:45:00,85.54,85.55,85.28,85.29,78805.0,82.6701,82.6797,82.4188,82.4285,78805.0
2024-04-17 14:50:00,85.31,85.31,84.81,84.81,16436.0,82.4478,82.4478,81.9646,81.9646,16436.0
2024-04-17 14:55:00,84.88,84.98,84.81,84.87,9565.0,82.0322,82.1289,81.9646,82.0226,9565.0
2024-04-17 15:00:00,84.87,84.87,84.65,84.74,17202.0,82.0226,82.0226,81.8099,81.8969,17202.0
2024-04-17 15:05:00,84.78,84.81,84.7,84.76,14801.0,81.9356,81.9646,81.8583,81.9163,14801.0
2024-04-17 15:10:00,84.77,84.8,84.55,84.57,42823.0,81.9259,81.9549,81.7133,81.7326,42823.0
2024-04-17 15:15:00,84.58,84.76,84.44,84.55,36693.0,81.7423,81.9163,81.607,81.7133,36693.0
2024-04-17 15:20:00,84.55,84.7,84.55,84.69,35715.0,81.7133,81.8583,81.7133,81.8486,35715.0
2024-04-17 15:25:00,84.69,84.76,84.64,84.69,26542.0,81.8486,81.9163,81.8003,81.8486,26542.0
2024-04-17 15:30:00,84.7,84.77,84.66,84.71,35129.0,81.8583,81.9259,81.8196,81.8679,35129.0
2024-04-17 15:35:00,84.71,84.81,84.68,84.74,33036.0,81.8679,81.9646,81.8389,81.8969,33036.0
2024-04-17 15:40:00,84.73,84.84,84.64,84.8,31310.0,81.8873,81.9936,81.8003,81.9549,31310.0
2024-04-17 15:45:00,84.79,84.9,84.74,84.81,25277.0,81.9452,82.0516,81.8969,81.9646,25277.0
2024-04-17 15:50:00,84.83,84.83,84.63,84.7,111938.0,81.9839,81.9839,81.7906,81.8583,111938.0
2024-04-17 15:55:00,84.69,84.71,84.16,84.17,209673.0,81.8486,81.8679,81.3364,81.346,209673.0
2024-04-18 09:30:00,83.82,84.54,83.79,83.91,34850.0,81.0078,81.7036,80.9788,81.0948,34850.0
2024-04-18 09:35:00,83.63,83.7,83.38,83.66,3699.0,80.8242,80.8918,80.5826,80.8532,3699.0
2024-04-18 09:40:00,83.52,83.75,83.45,83.72,7181.0,80.7179,80.9401,80.6502,80.9111,7181.0
2024-04-18 09:45:00,83.78,83.96,83.69,83.8,11277.0,80.9691,81.1431,80.8822,80.9885,11277.0
2024-04-18 09:50:00,83.72,83.79,83.54,83.73,14174.0,80.9111,80.9788,80.7372,80.9208,14174.0
2024-04-18 09:55:00,83.72,83.95,83.69,83.92,16238.0,80.9111,81.1334,80.8822,81.1044,16238.0
2024-04-18 10:00:00,83.95,84.11,83.87,84.08,17336.0,81.1334,81.2881,81.0561,81.2591,17336.0
2024-04-18 10:05:00,84.03,84.39,84.01,84.37,27136.0,81.2107,81.5587,81.1914,81.5393,27136.0
2024-04-18 10:10:00,84.38,84.46,84.21,84.3,25462.0,81.549,81.6263,81.3847,81.4717,25462.0
2024-04-18 10:15:00,84.3,84.49,84.22,84.45,19308.0,81.4717,81.6553,81.3944,81.6167,19308.0
2024-04-18 10:20:00,84.42,84.54,84.34,84.52,11895.0,81.5877,81.7036,81.5103,81.6843,11895.0
2024-04-18 10:25:00,84.51,84.64,84.42,84.61,13368.0,81.6746,81.8003,81.5877,81.7713,13368.0
2024-04-18 10:30:00,84.62,84.67,84.41,84.41,20492.0,81.7809,81.8293,81.578,81.578,20492.0
2024-04-18 10:35:00,84.45,84.57,84.32,84.32,8792.0,81.6167,81.7326,81.491,81.491,8792.0
2024-04-18 10:40:00,84.28,84.61,84.27,84.61,7900.0,81.4524,81.7713,81.4427,81.7713,7900.0
2024-04-18 10:45:00,84.54,84.65,84.44,84.52,7108.0,81.7036,81.8099,81.607,81.6843,7108.0
2024-04-18 10:50:00,84.49,84.7,84.49,84.67,9598.0,81.6553,81.8583,81.6553,81.8293,9598.0
2024-04-18 10:55:00,84.75,84.95,84.7,84.77,17313.0,81.9066,82.0999,81.8583,81.9259,17313.0
2024-04-18 11:00:00,84.84,84.86,84.72,84.76,6423.0,81.9936,82.0129,81.8776,81.9163,6423.0
2024-04-18 11:05:00,84.76,84.86,84.69,84.82,6329.0,81.9163,82.0129,81.8486,81.9742,6329.0
2024-04-18 11:10:00,84.84,85.11,84.83,85.06,51859.0,81.9936,82.2545,81.9839,82.2062,51859.0
2024-04-18 11:15:00,85.07,85.16,85.04,85.08,5346.0,82.2159,82.3028,82.1869,82.2255,5346.0
2024-04-18 11:20:00,85.08,85.2,85.07,85.17,7479.0,82.2255,82.3415,82.2159,82.3125,7479.0
2024-04-18 11:25:00,85.17,85.17,84.93,84.94,4745.0,82.3125,82.3125,82.0805,82.0902,4745.0
2024-04-18 11:30:00,84.95,84.96,84.75,84.89,8945.0,82.0999,82.1095,81.9066,82.0419,8945.0
2024-04-18 11:35:00,84.87,84.9,84.7,84.77,13287.0,82.0226,82.0516,81.8583,81.9259,13287.0
2024-04-18 11:40:00,84.77,84.82,84.69,84.75,8543.0,81.9259,81.9742,81.8486,81.9066,8543.0
2024-04-18 11:45:00,84.75,84.78,84.58,84.59,8670.0,81.9066,81.9356,81.7423,81.752,8670.0
2024-04-18 11:50:00,84.56,84.69,84.52,84.63,10088.0,81.723,81.8486,81.6843,81.7906,10088.0
2024-04-18 11:55:00,84.7,84.79,84.69,84.76,5994.0,81.8583,81.9452,81.8486,81.9163,5994.0
2024-04-18 12:00:00,84.75,84.78,84.56,84.6,7317.0,81.9066,81.9356,81.723,81.7616,7317.0
2024-04-18 12:05:00,84.58,84.58,84.25,84.3,4612.0,81.7423,81.7423,81.4234,81.4717,4612.0
2024-04-18 12:10:00,84.36,84.44,84.24,84.39,11683.0,81.5297,81.607,81.4137,81.5587,11683.0
2024-04-18 12:15:00,84.42,84.44,84.34,84.43,8116.0,81.5877,81.607,81.5103,81.5973,8116.0
2024-04-18 12:20:00,84.41,84.44,84.35,84.42,10788.0,81.578,81.607,81.52,81.5877,10788.0
2024-04-18 12:25:00,84.39,84.51,84.38,84.46,8723.0,81.5587,81.6746,81.549,81.6263,8723.0
2024-04-18 12:30:00,84.45,84.46,84.16,84.24,18584.0,81.6167,81.6263,81.3364,81.4137,18584.0
2024-04-18 12:35:00,84.24,84.5,84.24,84.5,18768.0,81.4137,81.665,81.4137,81.665,18768.0
2024-04-18 12:40:00,84.53,84.54,84.41,84.43,8608.0,81.694,81.7036,81.578,81.5973,8608.0
2024-04-18 12:45:00,84.43,84.47,84.17,84.26,13725.0,81.5973,81.636,81.346,81.433,13725.0
2024-04-18 12:50:00,84.28,84.32,84.14,84.15,8153.0,81.4524,81.491,81.3171,81.3267,8153.0
2024-04-18 12:55:00,84.18,84.23,84.06,84.11,4309.0,81.3557,81.404,81.2397,81.2881,4309.0
2024-04-18 13:00:00,84.09,84.16,83.99,83.99,5346.0,81.2687,81.3364,81.1721,81.1721,5346.0
2024-04-18 13:05:00,83.94,84.01,83.91,83.98,5307.0,81.1238,81.1914,81.0948,81.1624,5307.0
2024-04-18 13:10:00,83.98,84.12,83.96,84.08,9478.0,81.1624,81.2977,81.1431,81.2591,9478.0
2024-04-18 13:15:00,84.08,84.1,83.96,84.01,12661.0,81.2591,81.2784,81.1431,81.1914,12661.0
2024-04-18 13:20:00,84.1,84.12,83.91,83.92,5064.0,81.2784,81.2977,81.0948,81.1044,5064.0
2024-04-18 13:25:00,83.86,84.18,83.86,84.18,5626.0,81.0464,81.3557,81.0464,81.3557,5626.0
2024-04-18 13:30:00,84.13,84.14,83.9,83.99,7093.0,81.3074,81.3171,81.0851,81.1721,7093.0
2024-04-18 13:35:00,83.96,84.02,83.88,83.9,7814.0,81.1431,81.2011,81.0658,81.0851,7814.0
2024-04-18 13:40:00,83.89,83.94,83.78,83.91,6574.0,81.0754,81.1238,80.9691,81.0948,6574.0
2024-04-18 13:45:00,83.88,84.0,83.88,83.96,8885.0,81.0658,81.1818,81.0658,81.1431,8885.0
2024-04-18 13:50:00,83.94,83.95,83.73,83.76,16400.0,81.1238,81.1334,80.9208,80.9498,16400.0
2024-04-18 13:55:00,83.76,83.76,83.56,83.67,6097.0,80.9498,80.9498,80.7565,80.8628,6097.0
2024-04-18 14:00:00,83.65,83.72,83.59,83.72,7760.0,80.8435,80.9111,80.7855,80.9111,7760.0
2024-04-18 14:05:00,83.73,83.74,83.63,83.63,4190.0,80.9208,80.9305,80.8242,80.8242,4190.0
2024-04-18 14:10:00,83.67,83.74,83.59,83.69,4776.0,80.8628,80.9305,80.7855,80.8822,4776.0
2024-04-18 14:15:00,83.69,83.79,83.66,83.77,4004.0,80.8822,80.9788,80.8532,80.9595,4004.0
2024-04-18 14:20:00,83.74,83.91,83.71,83.82,6503.0,80.9305,81.0948,80.9015,81.0078,6503.0
2024-04-18 14:25:00,83.79,83.82,83.59,83.63,7917.0,80.9788,81.0078,80.7855,80.8242,7917.0
2024-04-18 14:30:00,83.65,83.68,83.43,83.46,6254.0,80.8435,80.8725,80.6309,80.6599,6254.0
2024-04-18 14:35:00,83.47,83.52,83.43,83.46,2901.0,80.6695,80.7179,80.6309,80.6599,2901.0
2024-04-18 14:40:00,83.43,83.61,83.43,83.59,7004.0,80.6309,80.8048,80.6309,80.7855,7004.0
2024-04-18 14:45:00,83.58,83.59,83.5,83.59,4263.0,80.7758,80.7855,80.6985,80.7855,4263.0
2024-04-18 14:50:00,83.55,83.55,83.39,83.39,3411.0,80.7468,80.7468,80.5922,80.5922,3411.0
2024-04-18 14:55:00,83.41,83.44,83.33,83.34,3941.0,80.6115,80.6405,80.5342,80.5439,3941.0
2024-04-18 15:00:00,83.36,83.63,83.35,83.6,12443.0,80.5632,80.8242,80.5536,80.7952,12443.0
2024-04-18 15:05:00,83.61,83.68,83.58,83.64,11586.0,80.8048,80.8725,80.7758,80.8338,11586.0
2024-04-18 15:10:00,83.64,83.71,83.58,83.67,7317.0,80.8338,80.9015,80.7758,80.8628,7317.0
2024-04-18 15:15:00,83.67,83.71,83.58,83.62,7824.0,80.8628,80.9015,80.7758,80.8145,7824.0
2024-04-18 15:20:00,83.58,83.64,83.41,83.51,6636.0,80.7758,80.8338,80.6115,80.7082,6636.0
2024-04-18 15:25:00,83.49,83.49,83.35,83.38,9881.0,80.6889,80.6889,80.5536,80.5826,9881.0
2024-04-18 15:30:00,83.38,83.45,83.34,83.36,8597.0,80.5826,80.6502,80.5439,80.5632,8597.0
2024-04-18 15:35:00,83.35,83.46,83.33,83.36,15407.0,80.5536,80.6599,80.5342,80.5632,15407.0
2024-04-18 15:40:00,83.35,83.44,83.31,83.37,18905.0,80.5536,80.6405,80.5149,80.5729,18905.0
2024-04-18 15:45:00,83.39,83.41,83.32,83.38,23121.0,80.5922,80.6115,80.5246,80.5826,23121.0
2024-04-18 15:50:00,83.37,83.53,83.31,83.5,76639.0,80.5729,80.7275,80.5149,80.6985,76639.0
2024-04-18 15:55:00,83.49,83.58,83.41,83.42,114291.0,80.6889,80.7758,80.6115,80.6212,114291.0
2024-04-19 09:30:00,83.77,84.13,83.59,83.6,133434.0,80.9595,81.3074,80.7855,80.7952,133434.0
2024-04-19 09:35:00,83.61,83.91,83.13,83.31,44983.0,80.8048,81.0948,80.3409,80.5149,44983.0
2024-04-19 09:40:00,83.27,83.76,83.22,83.76,17104.0,80.4762,80.9498,80.4279,80.9498,17104.0
2024-04-19 09:45:00,83.76,84.0,83.75,83.77,7065.0,80.9498,81.1818,80.9401,80.9595,7065.0
2024-04-19 09:50:00,83.76,84.01,83.58,84.01,14096.0,80.9498,81.1914,80.7758,81.1914,14096.0
2024-04-19 09:55:00,83.99,84.24,83.9,84.09,20006.0,81.1721,81.4137,81.0851,81.2687,20006.0
2024-04-19 10:00:00,84.14,84.29,84.05,84.14,16841.0,81.3171,81.462,81.2301,81.3171,16841.0
2024-04-19 10:05:00,84.14,84.24,83.91,83.98,16533.0,81.3171,81.4137,81.0948,81.1624,16533.0
2024-04-19 10:10:00,84.02,84.02,83.68,83.74,10127.0,81.2011,81.2011,80.8725,80.9305,10127.0
2024-04-19 10:15:00,83.79,83.94,83.73,83.8,21213.0,80.9788,81.1238,80.9208,80.9885,21213.0
2024-04-19 10:20:00,83.79,84.06,83.78,83.85,8122.0,80.9788,81.2397,80.9691,81.0368,8122.0
2024-04-19 10:25:00,83.89,83.97,83.76,83.97,13726.0,81.0754,81.1528,80.9498,81.1528,13726.0
2024-04-19 10:30:00,83.95,84.08,83.8,83.85,8731.0,81.1334,81.2591,80.9885,81.0368,8731.0
2024-04-19 10:35:00,83.84,83.88,83.29,83.44,37732.0,81.0271,81.0658,80.4956,80.6405,37732.0
2024-04-19 10:40:00,83.47,83.68,83.46,83.68,28367.0,80.6695,80.8725,80.6599,80.8725,28367.0
2024-04-19 10:45:00,83.65,83.8,83.56,83.69,21171.0,80.8435,80.9885,80.7565,80.8822,21171.0
2024-04-19 10:50:00,83.73,83.83,83.65,83.72,12065.0,80.9208,81.0175,80.8435,80.9111,12065.0
2024-04-19 10:55:00,83.69,83.79,83.65,83.78,17778.0,80.8822,80.9788,80.8435,80.9691,17778.0
2024-04-19 11:00:00,83.75,83.75,83.34,83.34,26877.0,80.9401,80.9401,80.5439,80.5439,26877.0
2024-04-19 11:05:00,83.31,83.6,83.3,83.52,8419.0,80.5149,80.7952,80.5052,80.7179,8419.0
2024-04-19 11:10:00,83.53,83.73,83.51,83.72,13581.0,80.7275,80.9208,80.7082,80.9111,13581.0
2024-04-19 11:15:00,83.72,83.75,83.49,83.55,49138.0,80.9111,80.9401,80.6889,80.7468,49138.0
2024-04-19 11:20:00,83.55,83.59,83.35,83.47,18331.0,80.7468,80.7855,80.5536,80.6695,18331.0
2024-04-19 11:25:00,83.47,83.59,83.45,83.54,19605.0,80.6695,80.7855,80.6502,80.7372,19605.0
2024-04-19 11:30:00,83.56,83.66,83.52,83.54,12923.0,80.7565,80.8532,80.7179,80.7372,12923.0
2024-04-19 11:35:00,83.54,83.79,83.53,83.77,15771.0,80.7372,80.9788,80.7275,80.9595,15771.0
2024-04-19 11:40:00,83.77,83.92,83.74,83.92,14178.0,80.9595,81.1044,80.9305,81.1044,14178.0
2024-04-19 11:45:00,83.93,83.93,83.71,83.76,23345.0,81.1141,81.1141,80.9015,80.9498,23345.0
2024-04-19 11:50:00,83.78,83.81,83.65,83.74,34737.0,80.9691,80.9981,80.8435,80.9305,34737.0
2024-04-19 11:55:00,83.73,83.75,83.62,83.65,18590.0,80.9208,80.9401,80.8145,80.8435,18590.0
2024-04-19 12:00:00,83.65,83.77,83.6,83.63,37950.0,80.8435,80.9595,80.7952,80.8242,37950.0
2024-04-19 12:05:00,83.63,83.7,83.4,83.46,24247.0,80.8242,80.8918,80.6019,80.6599,24247.0
2024-04-19 12:10:00,83.45,83.45,83.33,83.35,27430.0,80.6502,80.6502,80.5342,80.5536,27430.0
2024-04-19 12:15:00,83.35,83.41,83.22,83.29,18765.0,80.5536,80.6115,80.4279,80.4956,18765.0
2024-04-19 12:20:00,83.27,83.34,83.22,83.22,4361.0,80.4762,80.5439,80.4279,80.4279,4361.0
2024-04-19 12:25:00,83.24,83.44,83.19,83.4,24396.0,80.4472,80.6405,80.3989,80.6019,24396.0
2024-04-19 12:30:00,83.39,83.63,83.39,83.6,42565.0,80.5922,80.8242,80.5922,80.7952,42565.0
2024-04-19 12:35:00,83.59,83.63,83.37,83.41,60692.0,80.7855,80.8242,80.5729,80.6115,60692.0
2024-04-19 12:40:00,83.41,83.46,83.27,83.45,10247.0,80.6115,80.6599,80.4762,80.6502,10247.0
2024-04-19 12:45:00,83.41,83.5,83.29,83.37,12403.0,80.6115,80.6985,80.4956,80.5729,12403.0
2024-04-19 12:50:00,83.4,83.66,83.4,83.49,12086.0,80.6019,80.8532,80.6019,80.6889,12086.0
2024-04-19 12:55:00,83.52,83.64,83.49,83.64,6352.0,80.7179,80.8338,80.6889,80.8338,6352.0
2024-04-19 13:00:00,83.68,83.83,83.66,83.81,5784.0,80.8725,81.0175,80.8532,80.9981,5784.0
2024-04-19 13:05:00,83.8,83.84,83.75,83.77,5322.0,80.9885,81.0271,80.9401,80.9595,5322.0
2024-04-19 13:10:00,83.8,83.81,83.72,83.72,4766.0,80.9885,80.9981,80.9111,80.9111,4766.0
2024-04-19 13:15:00,83.73,83.81,83.66,83.81,7016.0,80.9208,80.9981,80.8532,80.9981,7016.0
2024-04-19 13:20:00,83.81,83.94,83.73,83.78,17538.0,80.9981,81.1238,80.9208,80.9691,17538.0
2024-04-19 13:25:00,83.77,83.8,83.55,83.55,7061.0,80.9595,80.9885,80.7468,80.7468,7061.0
2024-04-19 13:30:00,83.55,83.71,83.55,83.7,7677.0,80.7468,80.9015,80.7468,80.8918,7677.0
2024-04-19 13:35:00,83.74,83.76,83.59,83.62,4012.0,80.9305,80.9498,80.7855,80.8145,4012.0
2024-04-19 13:40:00,83.62,83.71,83.61,83.62,5543.0,80.8145,80.9015,80.8048,80.8145,5543.0
2024-04-19 13:45:00,83.62,83.79,83.62,83.78,6126.0,80.8145,80.9788,80.8145,80.9691,6126.0
2024-04-19 13:50:00,83.83,83.88,83.71,83.86,11259.0,81.0175,81.0658,80.9015,81.0464,11259.0
2024-04-19 13:55:00,83.86,83.9,83.53,83.59,5055.0,81.0464,81.0851,80.7275,80.7855,5055.0
2024-04-19 14:00:00,83.56,83.58,83.24,83.25,38800.0,80.7565,80.7758,80.4472,80.4569,38800.0
2024-04-19 14:05:00,83.29,83.47,83.2,83.28,6242.0,80.4956,80.6695,80.4086,80.4859,6242.0
2024-04-19 14:10:00,83.32,83.42,83.3,83.37,2162.0,80.5246,80.6212,80.5052,80.5729,2162.0
2024-04-19 14:15:00,83.29,83.32,83.2,83.26,3651.0,80.4956,80.5246,80.4086,80.4666,3651.0
2024-04-19 14:20:00,83.26,83.31,83.14,83.31,7588.0,80.4666,80.5149,80.3506,80.5149,7588.0
2024-04-19 14:25:00,83.31,83.32,83.21,83.23,21046.0,80.5149,80.5246,80.4183,80.4376,21046.0
2024-04-19 14:30:00,83.22,83.32,83.19,83.22,9798.0,80.4279,80.5246,80.3989,80.4279,9798.0
2024-04-19 14:35:00,83.25,83.26,82.96,83.06,20656.0,80.4569,80.4666,80.1766,80.2733,20656.0
2024-04-19 14:40:00,83.05,83.07,82.96,82.98,15029.0,80.2636,80.283,80.1766,80.196,15029.0
2024-04-19 14:45:00,82.98,83.0,82.77,82.97,41662.0,80.196,80.2153,79.993,80.1863,41662.0
2024-04-19 14:50:00,82.97,83.04,82.89,82.99,12436.0,80.1863,80.254,80.109,80.2056,12436.0
2024-04-19 14:55:00,82.97,83.12,82.93,82.96,22022.0,80.1863,80.3313,80.1476,80.1766,22022.0
2024-04-19 15:00:00,82.93,82.93,82.78,82.81,18486.0,80.1476,80.1476,80.0027,80.0317,18486.0
2024-04-19 15:05:00,82.79,82.91,82.74,82.87,16576.0,80.0123,80.1283,79.964,80.0897,16576.0
2024-04-19 15:10:00,82.83,83.0,82.8,82.88,12045.0,80.051,80.2153,80.022,80.0993,12045.0
2024-04-19 15:15:00,82.9,82.93,82.78,82.89,17886.0,80.1187,80.1476,80.0027,80.109,17886.0
2024-04-19 15:20:00,82.87,82.87,82.71,82.78,21253.0,80.0897,80.0897,79.935,80.0027,21253.0
2024-04-19 15:25:00,82.76,82.87,82.68,82.8,12500.0,79.9834,80.0897,79.906,80.022,12500.0
2024-04-19 15:30:00,82.79,82.81,82.67,82.77,15998.0,80.0123,80.0317,79.8964,79.993,15998.0
2024-04-19 15:35:00,82.76,82.77,82.5,82.57,26987.0,79.9834,79.993,79.7321,79.7997,26987.0
2024-04-19 15:40:00,82.59,82.61,82.35,82.51,38206.0,79.8191,79.8384,79.5871,79.7417,38206.0
2024-04-19 15:45:00,82.51,82.64,82.43,82.48,53737.0,79.7417,79.8674,79.6644,79.7127,53737.0
2024-04-19 15:50:00,82.47,82.48,82.31,82.45,107115.0,79.7031,79.7127,79.5485,79.6838,107115.0
2024-04-19 15:55:00,82.45,82.65,82.35,82.46,255596.0,79.6838,79.877,79.5871,79.6934,255596.0
2024-04-22 09:30:00,82.62,83.5,82.54,83.37,83634.0,79.8481,80.6985,79.7707,80.5729,83634.0
2024-04-22 09:35:00,83.29,83.29,82.67,82.95,26247.0,80.4956,80.4956,79.8964,80.167,26247.0
2024-04-22 09:40:00,82.96,83.45,82.85,83.44,30928.0,80.1766,80.6502,80.0703,80.6405,30928.0
2024-04-22 09:45:00,83.44,83.53,83.28,83.53,22748.0,80.6405,80.7275,80.4859,80.7275,22748.0
2024-04-22 09:50:00,83.52,84.01,83.51,83.84,54174.0,80.7179,81.1914,80.7082,81.0271,54174.0
2024-04-22 09:55:00,83.86,83.91,83.41,83.65,64243.0,81.0464,81.0948,80.6115,80.8435,64243.0
2024-04-22 10:00:00,83.65,83.8,83.55,83.7,28706.0,80.8435,80.9885,80.7468,80.8918,28706.0
2024-04-22 10:05:00,83.75,83.8,83.12,83.41,18642.0,80.9401,80.9885,80.3313,80.6115,18642.0
2024-04-22 10:10:00,83.45,83.8,83.43,83.73,30727.0,80.6502,80.9885,80.6309,80.9208,30727.0
2024-04-22 10:15:00,83.73,83.76,83.56,83.75,19826.0,80.9208,80.9498,80.7565,80.9401,19826.0
2024-04-22 10:20:00,83.75,83.84,83.62,83.67,46386.0,80.9401,81.0271,80.8145,80.8628,46386.0
2024-04-22 10:25:00,83.67,83.72,83.08,83.19,55432.0,80.8628,80.9111,80.2926,80.3989,55432.0
2024-04-22 10:30:00,83.17,83.41,83.17,83.39,29115.0,80.3796,80.6115,80.3796,80.5922,29115.0
2024-04-22 10:35:00,83.39,83.45,83.31,83.31,16552.0,80.5922,80.6502,80.5149,80.5149,16552.0
2024-04-22 10:40:00,83.32,83.77,83.32,83.65,32667.0,80.5246,80.9595,80.5246,80.8435,32667.0
2024-04-22 10:45:00,83.68,83.83,83.58,83.78,17261.0,80.8725,81.0175,80.7758,80.9691,17261.0
2024-04-22 10:50:00,83.77,83.77,83.58,83.66,17305.0,80.9595,80.9595,80.7758,80.8532,17305.0
2024-04-22 10:55:00,83.61,83.64,83.49,83.61,19586.0,80.8048,80.8338,80.6889,80.8048,19586.0
2024-04-22 11:00:00,83.61,83.79,83.6,83.67,16029.0,80.8048,80.9788,80.7952,80.8628,16029.0
2024-04-22 11:05:00,83.66,83.69,83.43,83.51,10078.0,80.8532,80.8822,80.6309,80.7082,10078.0
2024-04-22 11:10:00,83.51,83.51,83.35,83.5,12033.0,80.7082,80.7082,80.5536,80.6985,12033.0
2024-04-22 11:15:00,83.5,83.57,83.43,83.55,11968.0,80.6985,80.7662,80.6309,80.7468,11968.0
2024-04-22 11:20:00,83.54,83.57,83.42,83.55,11861.0,80.7372,80.7662,80.6212,80.7468,11861.0
2024-04-22 11:25:00,83.55,83.66,83.54,83.66,16351.0,80.7468,80.8532,80.7372,80.8532,16351.0
2024-04-22 11:30:00,83.66,83.79,83.66,83.66,18259.0,80.8532,80.9788,80.8532,80.8532,18259.0
2024-04-22 11:35:00,83.66,83.91,83.66,83.91,13719.0,80.8532,81.0948,80.8532,81.0948,13719.0
2024-04-22 11:40:00,83.91,83.93,83.66,83.73,28915.0,81.0948,81.1141,80.8532,80.9208,28915.0
2024-04-22 11:45:00,83.73,83.75,83.59,83.62,26344.0,80.9208,80.9401,80.7855,80.8145,26344.0
2024-04-22 11:50:00,83.62,83.77,83.57,83.77,20764.0,80.8145,80.9595,80.7662,80.9595,20764.0
2024-04-22 11:55:00,83.77,83.82,83.64,83.69,22260.0,80.9595,81.0078,80.8338,80.8822,22260.0
2024-04-22 12:00:00,83.69,83.72,83.57,83.67,18005.0,80.8822,80.9111,80.7662,80.8628,18005.0
2024-04-22 12:05:00,83.67,83.76,83.6,83.63,13568.0,80.8628,80.9498,80.7952,80.8242,13568.0
2024-04-22 12:10:00,83.63,83.91,83.63,83.83,17772.0,80.8242,81.0948,80.8242,81.0175,17772.0
2024-04-22 12:15:00,83.86,83.93,83.74,83.77,19944.0,81.0464,81.1141,80.9305,80.9595,19944.0
2024-04-22 12:20:00,83.77,83.87,83.73,83.76,9792.0,80.9595,81.0561,80.9208,80.9498,9792.0
2024-04-22 12:25:00,83.79,83.81,83.65,83.69,21465.0,80.9788,80.9981,80.8435,80.8822,21465.0
2024-04-22 12:30:00,83.71,83.71,83.41,83.48,23091.0,80.9015,80.9015,80.6115,80.6792,23091.0
2024-04-22 12:35:00,83.48,83.61,83.47,83.52,10201.0,80.6792,80.8048,80.6695,80.7179,10201.0
2024-04-22 12:40:00,83.56,83.62,83.49,83.58,16688.0,80.7565,80.8145,80.6889,80.7758,16688.0
2024-04-22 12:45:00,83.57,83.76,83.54,83.69,24173.0,80.7662,80.9498,80.7372,80.8822,24173.0
2024-04-22 12:50:00,83.69,83.83,83.56,83.79,17523.0,80.8822,81.0175,80.7565,80.9788,17523.0
2024-04-22 12:55:00,83.77,83.81,83.72,83.81,5203.0,80.9595,80.9981,80.9111,80.9981,5203.0
2024-04-22 13:00:00,83.81,83.84,83.74,83.78,5338.0,80.9981,81.0271,80.9305,80.9691,5338.0
2024-04-22 13:05:00,83.78,84.12,83.77,84.09,30338.0,80.9691,81.2977,80.9595,81.2687,30338.0
2024-04-22 13:10:00,84.07,84.25,84.07,84.14,10934.0,81.2494,81.4234,81.2494,81.3171,10934.0
2024-04-22 13:15:00,84.12,84.31,84.08,84.3,13353.0,81.2977,81.4813,81.2591,81.4717,13353.0
2024-04-22 13:20:00,84.32,84.34,84.15,84.23,15801.0,81.491,81.5103,81.3267,81.404,15801.0
2024-04-22 13:25:00,84.2,84.47,84.19,84.42,11707.0,81.375,81.636,81.3654,81.5877,11707.0
2024-04-22 13:30:00,84.44,84.48,84.37,84.42,16671.0,81.607,81.6456,81.5393,81.5877,16671.0
2024-04-22 13:35:00,84.42,84.61,84.39,84.5,22396.0,81.5877,81.7713,81.5587,81.665,22396.0
2024-04-22 13:40:00,84.5,84.67,84.49,84.65,14221.0,81.665,81.8293,81.6553,81.8099,14221.0
2024-04-22 13:45:00,84.67,84.79,84.65,84.73,24985.0,81.8293,81.9452,81.8099,81.8873,24985.0
2024-04-22 13:50:00,84.73,84.94,84.72,84.94,15832.0,81.8873,82.0902,81.8776,82.0902,15832.0
2024-04-22 13:55:00,84.94,85.02,84.8,84.9,28009.0,82.0902,82.1675,81.9549,82.0516,28009.0
2024-04-22 14:00:00,84.91,84.93,84.78,84.92,30236.0,82.0612,82.0805,81.9356,82.0709,30236.0
2024-04-22 14:05:00,84.95,84.99,84.82,84.96,20319.0,82.0999,82.1385,81.9742,82.1095,20319.0
2024-04-22 14:10:00,84.96,85.07,84.93,85.06,9761.0,82.1095,82.2159,82.0805,82.2062,9761.0
2024-04-22 14:15:00,85.06,85.14,84.99,85.14,11164.0,82.2062,82.2835,82.1385,82.2835,11164.0
2024-04-22 14:20:00,85.14,85.4,85.13,85.35,21831.0,82.2835,82.5348,82.2738,82.4865,21831.0
2024-04-22 14:25:00,85.36,85.54,85.32,85.38,70726.0,82.4961,82.6701,82.4575,82.5155,70726.0
2024-04-22 14:30:00,85.38,85.59,85.38,85.58,121401.0,82.5155,82.7184,82.5155,82.7087,121401.0
2024-04-22 14:35:00,85.58,85.65,85.22,85.22,92892.0,82.7087,82.7764,82.3608,82.3608,92892.0
2024-04-22 14:40:00,85.28,85.38,85.15,85.38,36654.0,82.4188,82.5155,82.2932,82.5155,36654.0
2024-04-22 14:45:00,85.35,85.36,85.09,85.17,12998.0,82.4865,82.4961,82.2352,82.3125,12998.0
2024-04-22 14:50:00,85.17,85.26,85.09,85.12,19004.0,82.3125,82.3995,82.2352,82.2642,19004.0
2024-04-22 14:55:00,85.15,85.19,85.09,85.16,12850.0,82.2932,82.3318,82.2352,82.3028,12850.0
2024-04-22 15:00:00,85.16,85.24,85.11,85.14,25598.0,82.3028,82.3801,82.2545,82.2835,25598.0
2024-04-22 15:05:00,85.16,85.27,85.04,85.23,11535.0,82.3028,82.4091,82.1869,82.3705,11535.0
2024-04-22 15:10:00,85.25,85.36,85.25,85.3,11841.0,82.3898,82.4961,82.3898,82.4381,11841.0
2024-04-22 15:15:00,85.3,85.33,85.21,85.21,10544.0,82.4381,82.4671,82.3512,82.3512,10544.0
2024-04-22 15:20:00,85.19,85.19,85.02,85.05,13907.0,82.3318,82.3318,82.1675,82.1965,13907.0
2024-04-22 15:25:00,85.06,85.15,85.01,85.15,8404.0,82.2062,82.2932,82.1579,82.2932,8404.0
2024-04-22 15:30:00,85.14,85.17,84.9,84.93,15866.0,82.2835,82.3125,82.0516,82.0805,15866.0
2024-04-22 15:35:00,84.89,85.03,84.85,84.94,14487.0,82.0419,82.1772,82.0032,82.0902,14487.0
2024-04-22 15:40:00,84.94,85.07,84.88,85.04,20570.0,82.0902,82.2159,82.0322,82.1869,20570.0
2024-04-22 15:45:00,85.05,85.19,85.01,85.15,40894.0,82.1965,82.3318,82.1579,82.2932,40894.0
2024-04-22 15:50:00,85.15,85.15,84.88,84.95,84273.0,82.2932,82.2932,82.0322,82.0999,84273.0
2024-04-22 15:55:00,84.97,85.2,84.97,85.19,203716.0,82.1192,82.3415,82.1192,82.3318,203716.0
2024-04-23 09:30:00,85.52,86.73,85.52,86.06,148440.0,82.6508,83.8202,82.6508,83.1726,148440.0
2024-04-23 09:35:00,86.0,86.36,85.61,86.3,59894.0,83.1146,83.4626,82.7377,83.4046,59894.0
2024-04-23 09:40:00,86.33,86.69,86.26,86.69,83233.0,83.4336,83.7815,83.3659,83.7815,83233.0
2024-04-23 09:45:00,86.65,86.97,86.5,86.88,34445.0,83.7428,84.0521,83.5979,83.9651,34445.0
2024-04-23 09:50:00,86.91,87.04,86.64,87.01,72905.0,83.9941,84.1198,83.7332,84.0908,72905.0
2024-04-23 09:55:00,87.03,87.07,86.8,86.98,47360.0,84.1101,84.1487,83.8878,84.0618,47360.0
2024-04-23 10:00:00,86.98,87.09,86.62,86.68,75937.0,84.0618,84.1681,83.7138,83.7718,75937.0
2024-04-23 10:05:00,86.66,87.03,86.65,86.97,38715.0,83.7525,84.1101,83.7428,84.0521,38715.0
2024-04-23 10:10:00,86.97,87.0,86.63,86.78,114836.0,84.0521,84.0811,83.7235,83.8685,114836.0
2024-04-23 10:15:00,86.76,86.77,86.53,86.7,47796.0,83.8492,83.8588,83.6269,83.7912,47796.0
2024-04-23 10:20:00,86.69,86.9,86.64,86.84,24854.0,83.7815,83.9845,83.7332,83.9265,24854.0
2024-04-23 10:25:00,86.83,87.1,86.74,86.95,61889.0,83.9168,84.1777,83.8298,84.0328,61889.0
2024-04-23 10:30:00,86.93,87.19,86.9,87.13,18686.0,84.0134,84.2647,83.9845,84.2067,18686.0
2024-04-23 10:35:00,87.14,87.14,86.71,86.75,28909.0,84.2164,84.2164,83.8008,83.8395,28909.0
2024-04-23 10:40:00,86.74,86.88,86.6,86.81,27572.0,83.8298,83.9651,83.6945,83.8975,27572.0
2024-04-23 10:45:00,86.86,86.87,86.6,86.68,43846.0,83.9458,83.9555,83.6945,83.7718,43846.0
2024-04-23 10:50:00,86.67,86.94,86.64,86.8,32050.0,83.7622,84.0231,83.7332,83.8878,32050.0
2024-04-23 10:55:00,86.82,86.96,86.81,86.92,28565.0,83.9071,84.0424,83.8975,84.0038,28565.0
2024-04-23 11:00:00,86.92,86.97,86.66,86.77,37054.0,84.0038,84.0521,83.7525,83.8588,37054.0
2024-04-23 11:05:00,86.75,86.84,86.58,86.68,64887.0,83.8395,83.9265,83.6752,83.7718,64887.0
2024-04-23 11:10:00,86.71,86.72,86.38,86.52,60833.0,83.8008,83.8105,83.4819,83.6172,60833.0
2024-04-23 11:15:00,86.51,86.61,86.39,86.58,121621.0,83.6075,83.7042,83.4916,83.6752,121621.0
2024-04-23 11:20:00,86.52,86.57,86.36,86.52,43449.0,83.6172,83.6655,83.4626,83.6172,43449.0
2024-04-23 11:25:00,86.54,86.6,86.47,86.51,37471.0,83.6365,83.6945,83.5689,83.6075,37471.0
2024-04-23 11:30:00,86.48,86.55,86.37,86.45,49180.0,83.5785,83.6462,83.4722,83.5496,49180.0
2024-04-23 11:35:00,86.48,86.59,86.4,86.54,34461.0,83.5785,83.6849,83.5012,83.6365,34461.0
2024-04-23 11:40:00,86.54,86.93,86.5,86.88,28387.0,83.6365,84.0134,83.5979,83.9651,28387.0
2024-04-23 11:45:00,86.86,86.88,86.66,86.72,16613.0,83.9458,83.9651,83.7525,83.8105,16613.0
2024-04-23 11:50:00,86.7,86.98,86.69,86.96,27031.0,83.7912,84.0618,83.7815,84.0424,27031.0
2024-04-23 11:55:00,86.95,87.03,86.78,86.82,20385.0,84.0328,84.1101,83.8685,83.9071,20385.0
2024-04-23 12:00:00,86.83,87.08,86.81,87.02,15011.0,83.9168,84.1584,83.8975,84.1004,15011.0
2024-04-23 12:05:00,87.02,87.25,86.98,87.15,25380.0,84.1004,84.3227,84.0618,84.2261,25380.0
2024-04-23 12:10:00,87.15,87.2,86.93,87.09,34370.0,84.2261,84.2744,84.0134,84.1681,34370.0
2024-04-23 12:15:00,87.1,87.1,86.98,87.08,42115.0,84.1777,84.1777,84.0618,84.1584,42115.0
2024-04-23 12:20:00,87.08,87.24,87.06,87.2,25435.0,84.1584,84.313,84.1391,84.2744,25435.0
2024-04-23 12:25:00,87.2,87.42,87.13,87.42,44424.0,84.2744,84.487,84.2067,84.487,44424.0
2024-04-23 12:30:00,87.4,87.49,87.12,87.24,75926.0,84.4677,84.5547,84.1971,84.313,75926.0
2024-04-23 12:35:00,87.19,87.28,87.07,87.27,41409.0,84.2647,84.3517,84.1487,84.342,41409.0
2024-04-23 12:40:00,87.28,87.31,87.2,87.23,9791.0,84.3517,84.3807,84.2744,84.3034,9791.0
2024-04-23 12:45:00,87.24,87.29,87.15,87.2,11398.0,84.313,84.3614,84.2261,84.2744,11398.0
2024-04-23 12:50:00,87.18,87.28,87.11,87.23,9057.0,84.2551,84.3517,84.1874,84.3034,9057.0
2024-04-23 12:55:00,87.25,87.27,87.0,87.23,156574.0,84.3227,84.342,84.0811,84.3034,156574.0
2024-04-23 13:00:00,87.22,87.46,87.18,87.41,53406.0,84.2937,84.5257,84.2551,84.4773,53406.0
2024-04-23 13:05:00,87.39,87.62,87.38,87.55,41004.0,84.458,84.6803,84.4483,84.6126,41004.0
2024-04-23 13:10:00,87.58,87.58,87.26,87.38,32589.0,84.6416,84.6416,84.3324,84.4483,32589.0
2024-04-23 13:15:00,87.4,87.47,87.27,87.46,25467.0,84.4677,84.5353,84.342,84.5257,25467.0
2024-04-23 13:20:00,87.42,87.51,87.26,87.36,19861.0,84.487,84.574,84.3324,84.429,19861.0
2024-04-23 13:25:00,87.33,87.42,87.26,87.38,48378.0,84.4,84.487,84.3324,84.4483,48378.0
2024-04-23 13:30:00,87.4,87.41,87.26,87.34,14948.0,84.4677,84.4773,84.3324,84.4097,14948.0
2024-04-23 13:35:00,87.37,87.53,87.31,87.43,29517.0,84.4387,84.5933,84.3807,84.4967,29517.0
2024-04-23 13:40:00,87.42,87.53,87.37,87.45,19940.0,84.487,84.5933,84.4387,84.516,19940.0
2024-04-23 13:45:00,87.45,87.55,87.36,87.41,21874.0,84.516,84.6126,84.429,84.4773,21874.0
2024-04-23 13:50:00,87.43,87.59,87.43,87.52,23111.0,84.4967,84.6513,84.4967,84.5837,23111.0
2024-04-23 13:55:00,87.49,87.5,87.4,87.47,21573.0,84.5547,84.5643,84.4677,84.5353,21573.0
2024-04-23 14:00:00,87.45,87.45,87.27,87.4,21173.0,84.516,84.516,84.342,84.4677,21173.0
2024-04-23 14:05:00,87.4,87.58,87.39,87.51,50170.0,84.4677,84.6416,84.458,84.574,50170.0
2024-04-23 14:10:00,87.5,87.55,87.27,87.34,16840.0,84.5643,84.6126,84.342,84.4097,16840.0
2024-04-23 14:15:00,87.33,87.38,87.21,87.24,25676.0,84.4,84.4483,84.2841,84.313,25676.0
2024-04-23 14:20:00,87.24,87.24,87.0,87.02,38650.0,84.313,84.313,84.0811,84.1004,38650.0
2024-04-23 14:25:00,87.02,87.04,86.87,86.99,33716.0,84.1004,84.1198,83.9555,84.0714,33716.0
2024-04-23 14:30:00,86.98,87.18,86.97,87.03,72395.0,84.0618,84.2551,84.0521,84.1101,72395.0
2024-04-23 14:35:00,87.03,87.18,87.01,87.17,28649.0,84.1101,84.2551,84.0908,84.2454,28649.0
2024-04-23 14:40:00,87.17,87.25,87.12,87.12,26313.0,84.2454,84.3227,84.1971,84.1971,26313.0
2024-04-23 14:45:00,87.12,87.29,87.09,87.2,34122.0,84.1971,84.3614,84.1681,84.2744,34122.0
2024-04-23 14:50:00,87.23,87.29,87.02,87.08,26856.0,84.3034,84.3614,84.1004,84.1584,26856.0
2024-04-23 14:55:00,87.08,87.27,87.05,87.27,33313.0,84.1584,84.342,84.1294,84.342,33313.0
2024-04-23 15:00:00,87.27,87.27,87.03,87.1,46153.0,84.342,84.342,84.1101,84.1777,46153.0
2024-04-23 15:05:00,87.1,87.12,86.93,87.03,42694.0,84.1777,84.1971,84.0134,84.1101,42694.0
2024-04-23 15:10:00,87.01,87.01,86.75,86.77,67031.0,84.0908,84.0908,83.8395,83.8588,67031.0
2024-04-23 15:15:00,86.77,86.98,86.77,86.98,54103.0,83.8588,84.0618,83.8588,84.0618,54103.0
2024-04-23 15:20:00,86.93,87.0,86.83,86.94,38462.0,84.0134,84.0811,83.9168,84.0231,38462.0
2024-04-23 15:25:00,86.94,86.94,86.62,86.83,63273.0,84.0231,84.0231,83.7138,83.9168,63273.0
2024-04-23 15:30:00,86.81,86.89,86.71,86.87,58397.0,83.8975,83.9748,83.8008,83.9555,58397.0
2024-04-23 15:35:00,86.87,86.88,86.74,86.86,55303.0,83.9555,83.9651,83.8298,83.9458,55303.0
2024-04-23 15:40:00,86.86,86.93,86.81,86.92,61504.0,83.9458,84.0134,83.8975,84.0038,61504.0
2024-04-23 15:45:00,86.9,87.19,86.87,87.12,89906.0,83.9845,84.2647,83.9555,84.1971,89906.0
2024-04-23 15:50:00,87.11,87.11,86.55,86.65,121033.0,84.1874,84.1874,83.6462,83.7428,121033.0
2024-04-23 15:55:00,86.62,86.71,86.21,86.71,286098.0,83.7138,83.8008,83.3176,83.8008,286098.0
2024-04-24 09:30:00,87.56,91.0,87.03,87.82,293573.0,84.6223,87.9469,84.1101,84.8736,293573.0
2024-04-24 09:35:00,87.86,89.22,87.77,88.64,151037.0,84.9122,86.2266,84.8253,85.6661,151037.0
2024-04-24 09:40:00,88.56,88.77,87.1,87.24,117587.0,85.5888,85.7917,84.1777,84.313,117587.0
2024-04-24 09:45:00,87.16,88.3,87.16,88.26,147956.0,84.2357,85.3375,84.2357,85.2988,147956.0
2024-04-24 09:50:00,88.2,88.82,88.0,88.62,107690.0,85.2408,85.84,85.0475,85.6467,107690.0
2024-04-24 09:55:00,88.64,88.76,87.75,87.9,89679.0,85.6661,85.782,84.8059,84.9509,89679.0
2024-04-24 10:00:00,87.91,88.29,87.18,87.52,71090.0,84.9606,85.3278,84.2551,84.5837,71090.0
2024-04-24 10:05:00,87.45,87.78,87.15,87.64,42070.0,84.516,84.8349,84.2261,84.6996,42070.0
2024-04-24 10:10:00,87.64,87.67,86.31,86.37,59957.0,84.6996,84.7286,83.4142,83.4722,59957.0
2024-04-24 10:15:00,86.43,86.85,85.97,86.09,92348.0,83.5302,83.9361,83.0857,83.2016,92348.0
2024-04-24 10:20:00,86.09,86.32,85.78,85.87,58049.0,83.2016,83.4239,82.902,82.989,58049.0
2024-04-24 10:25:00,85.87,86.1,85.55,85.67,78814.0,82.989,83.2113,82.6797,82.7957,78814.0
2024-04-24 10:30:00,85.62,85.62,85.21,85.37,36229.0,82.7474,82.7474,82.3512,82.5058,36229.0
2024-04-24 10:35:00,85.36,85.5,84.8,84.92,78450.0,82.4961,82.6314,81.9549,82.0709,78450.0
2024-04-24 10:40:00,84.93,85.22,84.69,84.76,82957.0,82.0805,82.3608,81.8486,81.9163,82957.0
2024-04-24 10:45:00,84.71,84.83,84.2,84.34,87848.0,81.8679,81.9839,81.375,81.5103,87848.0
2024-04-24 10:50:00,84.39,84.61,84.16,84.52,98519.0,81.5587,81.7713,81.3364,81.6843,98519.0
2024-04-24 10:55:00,84.52,84.9,84.5,84.56,35189.0,81.6843,82.0516,81.665,81.723,35189.0
2024-04-24 11:00:00,84.62,84.62,83.85,84.05,27315.0,81.7809,81.7809,81.0368,81.2301,27315.0
2024-04-24 11:05:00,84.05,84.27,83.97,84.23,34876.0,81.2301,81.4427,81.1528,81.404,34876.0
2024-04-24 11:10:00,84.23,84.29,83.89,83.99,39156.0,81.404,81.462,81.0754,81.1721,39156.0
2024-04-24 11:15:00,83.96,83.98,83.7,83.91,50540.0,81.1431,81.1624,80.8918,81.0948,50540.0
2024-04-24 11:20:00,83.88,83.95,83.51,83.51,47776.0,81.0658,81.1334,80.7082,80.7082,47776.0
2024-04-24 11:25:00,83.56,83.82,83.42,83.82,54144.0,80.7565,81.0078,80.6212,81.0078,54144.0
2024-04-24 11:30:00,83.82,84.33,83.65,84.21,47126.0,81.0078,81.5007,80.8435,81.3847,47126.0
2024-04-24 11:35:00,84.23,84.47,84.1,84.2,35893.0,81.404,81.636,81.2784,81.375,35893.0
2024-04-24 11:40:00,84.19,84.19,83.4,83.4,17328.0,81.3654,81.3654,80.6019,80.6019,17328.0
2024-04-24 11:45:00,83.42,84.23,83.34,84.23,41336.0,80.6212,81.404,80.5439,81.404,41336.0
2024-04-24 11:50:00,84.2,84.25,83.98,84.2,19097.0,81.375,81.4234,81.1624,81.375,19097.0
2024-04-24 11:55:00,84.21,84.73,84.19,84.63,59625.0,81.3847,81.8873,81.3654,81.7906,59625.0
2024-04-24 12:00:00,84.62,84.9,84.51,84.86,37003.0,81.7809,82.0516,81.6746,82.0129,37003.0
2024-04-24 12:05:00,84.9,85.03,84.59,84.62,31628.0,82.0516,82.1772,81.752,81.7809,31628.0
2024-04-24 12:10:00,84.73,84.92,84.64,84.87,21594.0,81.8873,82.0709,81.8003,82.0226,21594.0
2024-04-24 12:15:00,84.81,85.18,84.74,85.06,20582.0,81.9646,82.3222,81.8969,82.2062,20582.0
2024-04-24 12:20:00,85.06,85.23,84.95,85.06,35059.0,82.2062,82.3705,82.0999,82.2062,35059.0
2024-04-24 12:25:00,85.01,85.13,84.96,85.01,15533.0,82.1579,82.2738,82.1095,82.1579,15533.0
2024-04-24 12:30:00,85.02,85.07,84.64,84.97,36103.0,82.1675,82.2159,81.8003,82.1192,36103.0
2024-04-24 12:35:00,84.97,85.59,84.87,85.54,35296.0,82.1192,82.7184,82.0226,82.6701,35296.0
2024-04-24 12:40:00,85.54,85.76,85.44,85.68,215360.0,82.6701,82.8827,82.5734,82.8054,215360.0
2024-04-24 12:45:00,85.68,85.79,85.47,85.54,15694.0,82.8054,82.9117,82.6024,82.6701,15694.0
2024-04-24 12:50:00,85.54,85.61,85.24,85.43,19877.0,82.6701,82.7377,82.3801,82.5638,19877.0
2024-04-24 12:55:00,85.46,86.09,85.39,86.07,25780.0,82.5928,83.2016,82.5251,83.1823,25780.0
2024-04-24 13:00:00,86.09,86.14,85.8,86.11,48114.0,83.2016,83.25,82.9214,83.221,48114.0
2024-04-24 13:05:00,86.14,86.27,85.67,85.67,39503.0,83.25,83.3756,82.7957,82.7957,39503.0
2024-04-24 13:10:00,85.63,85.69,85.52,85.56,41171.0,82.7571,82.815,82.6508,82.6894,41171.0
2024-04-24 13:15:00,85.69,85.9,85.64,85.81,19393.0,82.815,83.018,82.7667,82.931,19393.0
2024-04-24 13:20:00,85.84,85.98,85.74,85.74,53592.0,82.96,83.0953,82.8634,82.8634,53592.0
2024-04-24 13:25:00,85.71,85.86,85.6,85.63,27267.0,82.8344,82.9793,82.7281,82.7571,27267.0
2024-04-24 13:30:00,85.61,85.84,85.54,85.8,28807.0,82.7377,82.96,82.6701,82.9214,28807.0
2024-04-24 13:35:00,85.84,86.36,85.72,86.36,41407.0,82.96,83.4626,82.844,83.4626,41407.0
2024-04-24 13:40:00,86.35,86.41,85.9,85.96,22376.0,83.4529,83.5109,83.018,83.076,22376.0
2024-04-24 13:45:00,85.89,86.02,85.72,85.87,33809.0,83.0083,83.134,82.844,82.989,33809.0
2024-04-24 13:50:00,85.89,85.98,85.84,85.94,21344.0,83.0083,83.0953,82.96,83.0567,21344.0
2024-04-24 13:55:00,85.94,86.04,85.55,85.69,29586.0,83.0567,83.1533,82.6797,82.815,29586.0
2024-04-24 14:00:00,85.7,85.76,85.55,85.68,24847.0,82.8247,82.8827,82.6797,82.8054,24847.0
2024-04-24 14:05:00,85.64,85.66,85.55,85.66,41175.0,82.7667,82.7861,82.6797,82.7861,41175.0
2024-04-24 14:10:00,85.66,85.84,85.61,85.73,33281.0,82.7861,82.96,82.7377,82.8537,33281.0
2024-04-24 14:15:00,85.72,85.79,85.55,85.79,20371.0,82.844,82.9117,82.6797,82.9117,20371.0
2024-04-24 14:20:00,85.77,85.79,85.51,85.62,20832.0,82.8924,82.9117,82.6411,82.7474,20832.0
2024-04-24 14:25:00,85.65,85.83,85.55,85.55,19835.0,82.7764,82.9504,82.6797,82.6797,19835.0
2024-04-24 14:30:00,85.55,85.66,85.49,85.52,42131.0,82.6797,82.7861,82.6218,82.6508,42131.0
2024-04-24 14:35:00,85.54,85.85,85.5,85.73,45495.0,82.6701,82.9697,82.6314,82.8537,45495.0
2024-04-24 14:40:00,85.71,85.87,85.67,85.76,24762.0,82.8344,82.989,82.7957,82.8827,24762.0
2024-04-24 14:45:00,85.74,85.79,85.58,85.61,16029.0,82.8634,82.9117,82.7087,82.7377,16029.0
2024-04-24 14:50:00,85.59,85.68,85.4,85.64,306684.0,82.7184,82.8054,82.5348,82.7667,306684.0
2024-04-24 14:55:00,85.64,85.65,85.42,85.48,45693.0,82.7667,82.7764,82.5541,82.6121,45693.0
2024-04-24 15:00:00,85.46,85.7,85.45,85.53,28021.0,82.5928,82.8247,82.5831,82.6604,28021.0
2024-04-24 15:05:00,85.5,85.78,85.49,85.75,28623.0,82.6314,82.902,82.6218,82.873,28623.0
2024-04-24 15:10:00,85.76,86.0,85.73,85.9,22851.0,82.8827,83.1146,82.8537,83.018,22851.0
2024-04-24 15:15:00,85.88,86.0,85.73,85.92,67912.0,82.9987,83.1146,82.8537,83.0373,67912.0
2024-04-24 15:20:00,85.91,86.07,85.75,86.07,42947.0,83.0277,83.1823,82.873,83.1823,42947.0
2024-04-24 15:25:00,86.08,86.26,85.94,86.15,52707.0,83.192,83.3659,83.0567,83.2596,52707.0
2024-04-24 15:30:00,86.14,86.22,86.11,86.19,35570.0,83.25,83.3273,83.221,83.2983,35570.0
2024-04-24 15:35:00,86.19,86.29,86.14,86.18,46943.0,83.2983,83.3949,83.25,83.2886,46943.0
2024-04-24 15:40:00,86.18,86.28,86.17,86.24,47253.0,83.2886,83.3853,83.2789,83.3466,47253.0
2024-04-24 15:45:00,86.23,86.83,86.18,86.82,103750.0,83.3369,83.9168,83.2886,83.9071,103750.0
2024-04-24 15:50:00,86.81,87.07,86.76,86.9,162067.0,83.8975,84.1487,83.8492,83.9845,162067.0
2024-04-24 15:55:00,86.92,87.14,86.91,87.11,227825.0,84.0038,84.2164,83.9941,84.1874,227825.0
2024-04-25 09:30:00,85.9,85.92,84.55,84.55,34368.0,83.018,83.0373,81.7133,81.7133,34368.0
2024-04-25 09:35:00,84.56,85.02,84.45,84.89,25384.0,81.723,82.1675,81.6167,82.0419,25384.0
2024-04-25 09:40:00,84.96,85.75,84.8,85.68,24863.0,82.1095,82.873,81.9549,82.8054,24863.0
2024-04-25 09:45:00,85.69,85.69,85.02,85.1,14882.0,82.815,82.815,82.1675,82.2448,14882.0
2024-04-25 09:50:00,85.08,85.23,84.85,85.12,13934.0,82.2255,82.3705,82.0032,82.2642,13934.0
2024-04-25 09:55:00,85.17,85.47,85.09,85.47,16649.0,82.3125,82.6024,82.2352,82.6024,16649.0
2024-04-25 10:00:00,85.41,85.47,85.0,85.29,19185.0,82.5444,82.6024,82.1482,82.4285,19185.0
2024-04-25 10:05:00,85.33,85.98,85.32,85.96,25209.0,82.4671,83.0953,82.4575,83.076,25209.0
2024-04-25 10:10:00,85.96,86.34,85.81,86.3,75852.0,83.076,83.4432,82.931,83.4046,75852.0
2024-04-25 10:15:00,86.3,86.72,86.29,86.47,48841.0,83.4046,83.8105,83.3949,83.5689,48841.0
2024-04-25 10:20:00,86.47,86.47,86.1,86.36,21875.0,83.5689,83.5689,83.2113,83.4626,21875.0
2024-04-25 10:25:00,86.31,86.66,86.3,86.65,20070.0,83.4142,83.7525,83.4046,83.7428,20070.0
2024-04-25 10:30:00,86.62,86.84,86.54,86.59,39732.0,83.7138,83.9265,83.6365,83.6849,39732.0
2024-04-25 10:35:00,86.59,86.62,86.4,86.45,15046.0,83.6849,83.7138,83.5012,83.5496,15046.0
2024-04-25 10:40:00,86.42,86.85,86.37,86.74,44911.0,83.5206,83.9361,83.4722,83.8298,44911.0
2024-04-25 10:45:00,86.8,86.91,86.61,86.63,22047.0,83.8878,83.9941,83.7042,83.7235,22047.0
2024-04-25 10:50:00,86.64,86.77,86.56,86.69,10549.0,83.7332,83.8588,83.6559,83.7815,10549.0
2024-04-25 10:55:00,86.72,86.79,86.5,86.54,19816.0,83.8105,83.8781,83.5979,83.6365,19816.0
2024-04-25 11:00:00,86.51,86.75,86.45,86.73,7055.0,83.6075,83.8395,83.5496,83.8202,7055.0
2024-04-25 11:05:00,86.69,86.77,86.65,86.7,9169.0,83.7815,83.8588,83.7428,83.7912,9169.0
2024-04-25 11:10:00,86.67,86.71,86.58,86.62,31666.0,83.7622,83.8008,83.6752,83.7138,31666.0
2024-04-25 11:15:00,86.58,86.71,86.22,86.27,16738.0,83.6752,83.8008,83.3273,83.3756,16738.0
2024-04-25 11:20:00,86.26,86.35,86.22,86.27,5045.0,83.3659,83.4529,83.3273,83.3756,5045.0
2024-04-25 11:25:00,86.24,86.34,86.23,86.34,3385.0,83.3466,83.4432,83.3369,83.4432,3385.0
2024-04-25 11:30:00,86.3,86.32,86.08,86.09,16421.0,83.4046,83.4239,83.192,83.2016,16421.0
2024-04-25 11:35:00,86.09,86.28,86.08,86.15,6750.0,83.2016,83.3853,83.192,83.2596,6750.0
2024-04-25 11:40:00,86.16,86.17,85.96,86.01,10582.0,83.2693,83.2789,83.076,83.1243,10582.0
2024-04-25 11:45:00,85.96,86.13,85.92,86.11,7984.0,83.076,83.2403,83.0373,83.221,7984.0
2024-04-25 11:50:00,86.17,86.35,86.14,86.35,7368.0,83.2789,83.4529,83.25,83.4529,7368.0
2024-04-25 11:55:00,86.29,86.39,86.26,86.38,6653.0,83.3949,83.4916,83.3659,83.4819,6653.0
2024-04-25 12:00:00,86.38,86.63,86.29,86.63,5474.0,83.4819,83.7235,83.3949,83.7235,5474.0
2024-04-25 12:05:00,86.64,86.78,86.62,86.71,13919.0,83.7332,83.8685,83.7138,83.8008,13919.0
2024-04-25 12:10:00,86.71,86.86,86.66,86.86,7601.0,83.8008,83.9458,83.7525,83.9458,7601.0
2024-04-25 12:15:00,86.86,86.97,86.85,86.91,9281.0,83.9458,84.0521,83.9361,83.9941,9281.0
2024-04-25 12:20:00,86.95,87.14,86.88,87.14,7348.0,84.0328,84.2164,83.9651,84.2164,7348.0
2024-04-25 12:25:00,87.17,87.22,87.11,87.15,5941.0,84.2454,84.2937,84.1874,84.2261,5941.0
2024-04-25 12:30:00,87.19,87.2,86.87,86.92,16271.0,84.2647,84.2744,83.9555,84.0038,16271.0
2024-04-25 12:35:00,86.95,87.14,86.94,87.14,9285.0,84.0328,84.2164,84.0231,84.2164,9285.0
2024-04-25 12:40:00,87.15,87.29,87.08,87.29,12236.0,84.2261,84.3614,84.1584,84.3614,12236.0
2024-04-25 12:45:00,87.29,87.35,87.28,87.31,9123.0,84.3614,84.4194,84.3517,84.3807,9123.0
2024-04-25 12:50:00,87.29,87.36,87.24,87.34,13005.0,84.3614,84.429,84.313,84.4097,13005.0
2024-04-25 12:55:00,87.34,87.39,87.27,87.29,7479.0,84.4097,84.458,84.342,84.3614,7479.0
2024-04-25 13:00:00,87.29,87.41,87.26,87.26,14982.0,84.3614,84.4773,84.3324,84.3324,14982.0
2024-04-25 13:05:00,87.24,87.25,87.05,87.15,10165.0,84.313,84.3227,84.1294,84.2261,10165.0
2024-04-25 13:10:00,87.16,87.36,87.11,87.34,7704.0,84.2357,84.429,84.1874,84.4097,7704.0
2024-04-25 13:15:00,87.34,87.42,87.3,87.39,6043.0,84.4097,84.487,84.371,84.458,6043.0
2024-04-25 13:20:00,87.34,87.34,87.11,87.11,6692.0,84.4097,84.4097,84.1874,84.1874,6692.0
2024-04-25 13:25:00,87.15,87.3,87.14,87.3,6790.0,84.2261,84.371,84.2164,84.371,6790.0
2024-04-25 13:30:00,87.27,87.51,87.27,87.45,5247.0,84.342,84.574,84.342,84.516,5247.0
2024-04-25 13:35:00,87.46,87.49,87.27,87.49,18463.0,84.5257,84.5547,84.342,84.5547,18463.0
2024-04-25 13:40:00,87.46,87.48,87.27,87.42,13939.0,84.5257,84.545,84.342,84.487,13939.0
2024-04-25 13:45:00,87.42,87.55,87.41,87.45,7907.0,84.487,84.6126,84.4773,84.516,7907.0
2024-04-25 13:50:00,87.46,87.96,87.46,87.9,62668.0,84.5257,85.0089,84.5257,84.9509,62668.0
2024-04-25 13:55:00,87.92,87.92,87.77,87.8,9881.0,84.9702,84.9702,84.8253,84.8543,9881.0
2024-04-25 14:00:00,87.77,87.79,87.59,87.65,14076.0,84.8253,84.8446,84.6513,84.7093,14076.0
2024-04-25 14:05:00,87.63,87.66,87.53,87.65,15489.0,84.69,84.719,84.5933,84.7093,15489.0
2024-04-25 14:10:00,87.63,87.89,87.59,87.88,24995.0,84.69,84.9412,84.6513,84.9316,24995.0
2024-04-25 14:15:00,87.88,88.01,87.86,87.87,30476.0,84.9316,85.0572,84.9122,84.9219,30476.0
2024-04-25 14:20:00,87.88,87.9,87.62,87.65,14824.0,84.9316,84.9509,84.6803,84.7093,14824.0
2024-04-25 14:25:00,87.66,87.75,87.51,87.52,13049.0,84.719,84.8059,84.574,84.5837,13049.0
2024-04-25 14:30:00,87.48,87.66,87.43,87.45,12769.0,84.545,84.719,84.4967,84.516,12769.0
2024-04-25 14:35:00,87.42,87.5,87.36,87.44,7985.0,84.487,84.5643,84.429,84.5063,7985.0
2024-04-25 14:40:00,87.42,87.42,87.26,87.34,16435.0,84.487,84.487,84.3324,84.4097,16435.0
2024-04-25 14:45:00,87.34,87.48,87.31,87.46,14777.0,84.4097,84.545,84.3807,84.5257,14777.0
2024-04-25 14:50:00,87.45,87.62,87.44,87.62,14955.0,84.516,84.6803,84.5063,84.6803,14955.0
2024-04-25 14:55:00,87.64,87.67,87.51,87.55,17399.0,84.6996,84.7286,84.574,84.6126,17399.0
2024-04-25 15:00:00,87.57,87.77,87.47,87.72,29112.0,84.632,84.8253,84.5353,84.7769,29112.0
2024-04-25 15:05:00,87.73,87.79,87.63,87.67,14598.0,84.7866,84.8446,84.69,84.7286,14598.0
2024-04-25 15:10:00,87.69,87.86,87.63,87.86,25488.0,84.7479,84.9122,84.69,84.9122,25488.0
2024-04-25 15:15:00,87.86,88.09,87.86,88.05,23553.0,84.9122,85.1345,84.9122,85.0959,23553.0
2024-04-25 15:20:00,88.03,88.13,87.85,87.86,45397.0,85.0765,85.1732,84.9026,84.9122,45397.0
2024-04-25 15:25:00,87.84,87.88,87.75,87.82,17645.0,84.8929,84.9316,84.8059,84.8736,17645.0
2024-04-25 15:30:00,87.84,87.85,87.71,87.71,13918.0,84.8929,84.9026,84.7673,84.7673,13918.0
2024-04-25 15:35:00,87.7,87.77,87.69,87.7,14308.0,84.7576,84.8253,84.7479,84.7576,14308.0
2024-04-25 15:40:00,87.7,87.7,87.54,87.58,25097.0,84.7576,84.7576,84.603,84.6416,25097.0
2024-04-25 15:45:00,87.57,87.61,87.44,87.58,28409.0,84.632,84.6706,84.5063,84.6416,28409.0
2024-04-25 15:50:00,87.6,87.71,87.46,87.51,83125.0,84.661,84.7673,84.5257,84.574,83125.0
2024-04-25 15:55:00,87.46,87.48,87.21,87.25,155122.0,84.5257,84.545,84.2841,84.3227,155122.0
2024-04-26 09:30:00,87.61,87.7,86.04,86.6,39199.0,84.6706,84.7576,83.1533,83.6945,39199.0
2024-04-26 09:35:00,86.55,86.74,85.87,86.11,49561.0,83.6462,83.8298,82.989,83.221,49561.0
2024-04-26 09:40:00,85.97,86.0,85.43,85.65,39184.0,83.0857,83.1146,82.5638,82.7764,39184.0
2024-04-26 09:45:00,85.51,86.33,85.51,86.23,50120.0,82.6411,83.4336,82.6411,83.3369,50120.0
2024-04-26 09:50:00,86.17,86.48,85.37,85.58,42467.0,83.2789,83.5785,82.5058,82.7087,42467.0
2024-04-26 09:55:00,85.59,86.18,85.46,86.08,19490.0,82.7184,83.2886,82.5928,83.192,19490.0
2024-04-26 10:00:00,86.1,86.12,85.86,86.08,28546.0,83.2113,83.2306,82.9793,83.192,28546.0
2024-04-26 10:05:00,86.22,86.78,85.96,86.77,37945.0,83.3273,83.8685,83.076,83.8588,37945.0
2024-04-26 10:10:00,86.77,87.12,86.68,86.7,56653.0,83.8588,84.1971,83.7718,83.7912,56653.0
2024-04-26 10:15:00,86.73,86.8,86.47,86.66,18207.0,83.8202,83.8878,83.5689,83.7525,18207.0
2024-04-26 10:20:00,86.71,86.71,86.4,86.53,18423.0,83.8008,83.8008,83.5012,83.6269,18423.0
2024-04-26 10:25:00,86.53,86.54,85.99,86.05,32184.0,83.6269,83.6365,83.105,83.163,32184.0
2024-04-26 10:30:00,86.05,86.28,85.95,86.16,29927.0,83.163,83.3853,83.0663,83.2693,29927.0
2024-04-26 10:35:00,86.18,86.29,85.92,86.06,16607.0,83.2886,83.3949,83.0373,83.1726,16607.0
2024-04-26 10:40:00,85.98,86.19,85.97,86.17,24841.0,83.0953,83.2983,83.0857,83.2789,24841.0
2024-04-26 10:45:00,86.09,86.37,86.06,86.24,20576.0,83.2016,83.4722,83.1726,83.3466,20576.0
2024-04-26 10:50:00,86.24,86.24,85.87,86.11,17087.0,83.3466,83.3466,82.989,83.221,17087.0
2024-04-26 10:55:00,86.11,86.45,86.1,86.32,20640.0,83.221,83.5496,83.2113,83.4239,20640.0
2024-04-26 11:00:00,86.32,86.64,86.26,86.41,42542.0,83.4239,83.7332,83.3659,83.5109,42542.0
2024-04-26 11:05:00,86.42,86.46,86.26,86.27,12763.0,83.5206,83.5592,83.3659,83.3756,12763.0
2024-04-26 11:10:00,86.31,86.31,85.98,86.07,14593.0,83.4142,83.4142,83.0953,83.1823,14593.0
2024-04-26 11:15:00,86.11,86.13,85.92,85.97,26062.0,83.221,83.2403,83.0373,83.0857,26062.0
2024-04-26 11:20:00,85.97,85.97,85.51,85.62,28007.0,83.0857,83.0857,82.6411,82.7474,28007.0
2024-04-26 11:25:00,85.62,85.99,85.58,85.95,32586.0,82.7474,83.105,82.7087,83.0663,32586.0
2024-04-26 11:30:00,85.95,86.06,85.87,85.94,20048.0,83.0663,83.1726,82.989,83.0567,20048.0
2024-04-26 11:35:00,85.94,85.95,85.69,85.78,8881.0,83.0567,83.0663,82.815,82.902,8881.0
2024-04-26 11:40:00,85.79,85.98,85.72,85.95,29410.0,82.9117,83.0953,82.844,83.0663,29410.0
2024-04-26 11:45:00,85.97,86.01,85.83,85.94,34944.0,83.0857,83.1243,82.9504,83.0567,34944.0
2024-04-26 11:50:00,85.95,86.07,85.69,85.69,22668.0,83.0663,83.1823,82.815,82.815,22668.0
2024-04-26 11:55:00,85.68,85.93,85.68,85.89,19226.0,82.8054,83.047,82.8054,83.0083,19226.0
2024-04-26 12:00:00,85.87,85.87,85.6,85.72,12768.0,82.989,82.989,82.7281,82.844,12768.0
2024-04-26 12:05:00,85.74,85.77,85.55,85.6,10397.0,82.8634,82.8924,82.6797,82.7281,10397.0
2024-04-26 12:10:00,85.61,85.71,85.5,85.5,12420.0,82.7377,82.8344,82.6314,82.6314,12420.0
2024-04-26 12:15:00,85.54,85.54,85.37,85.53,24821.0,82.6701,82.6701,82.5058,82.6604,24821.0
2024-04-26 12:20:00,85.52,85.57,85.45,85.48,13690.0,82.6508,82.6991,82.5831,82.6121,13690.0
2024-04-26 12:25:00,85.5,85.54,85.37,85.42,18685.0,82.6314,82.6701,82.5058,82.5541,18685.0
2024-04-26 12:30:00,85.43,85.45,85.3,85.36,21400.0,82.5638,82.5831,82.4381,82.4961,21400.0
2024-04-26 12:35:00,85.38,85.39,85.23,85.29,31911.0,82.5155,82.5251,82.3705,82.4285,31911.0
2024-04-26 12:40:00,85.3,85.71,85.29,85.48,51880.0,82.4381,82.8344,82.4285,82.6121,51880.0
2024-04-26 12:45:00,85.47,85.61,85.26,85.27,17434.0,82.6024,82.7377,82.3995,82.4091,17434.0
2024-04-26 12:50:00,85.27,85.44,85.14,85.33,29067.0,82.4091,82.5734,82.2835,82.4671,29067.0
2024-04-26 12:55:00,85.34,85.36,85.22,85.31,29609.0,82.4768,82.4961,82.3608,82.4478,29609.0
2024-04-26 13:00:00,85.28,85.48,85.22,85.38,30611.0,82.4188,82.6121,82.3608,82.5155,30611.0
2024-04-26 13:05:00,85.38,85.38,85.2,85.23,42623.0,82.5155,82.5155,82.3415,82.3705,42623.0
2024-04-26 13:10:00,85.23,85.35,85.19,85.23,42847.0,82.3705,82.4865,82.3318,82.3705,42847.0
2024-04-26 13:15:00,85.23,85.38,85.16,85.38,43874.0,82.3705,82.5155,82.3028,82.5155,43874.0
2024-04-26 13:20:00,85.37,85.6,85.33,85.48,41621.0,82.5058,82.7281,82.4671,82.6121,41621.0
2024-04-26 13:25:00,85.48,85.6,85.39,85.45,39120.0,82.6121,82.7281,82.5251,82.5831,39120.0
2024-04-26 13:30:00,85.45,85.84,85.45,85.82,41680.0,82.5831,82.96,82.5831,82.9407,41680.0
2024-04-26 13:35:00,85.83,85.88,85.65,85.7,31834.0,82.9504,82.9987,82.7764,82.8247,31834.0
2024-04-26 13:40:00,85.7,86.0,85.67,85.86,33894.0,82.8247,83.1146,82.7957,82.9793,33894.0
2024-04-26 13:45:00,85.86,86.21,85.81,86.21,20807.0,82.9793,83.3176,82.931,83.3176,20807.0
2024-04-26 13:50:00,86.2,86.25,86.11,86.17,22908.0,83.3079,83.3563,83.221,83.2789,22908.0
2024-04-26 13:55:00,86.17,86.24,85.95,85.95,21657.0,83.2789,83.3466,83.0663,83.0663,21657.0
2024-04-26 14:00:00,85.98,85.98,85.85,85.93,20805.0,83.0953,83.0953,82.9697,83.047,20805.0
2024-04-26 14:05:00,85.95,86.18,85.89,86.15,21213.0,83.0663,83.2886,83.0083,83.2596,21213.0
2024-04-26 14:10:00,86.13,86.18,86.03,86.06,22231.0,83.2403,83.2886,83.1436,83.1726,22231.0
2024-04-26 14:15:00,86.08,86.22,86.08,86.12,24340.0,83.192,83.3273,83.192,83.2306,24340.0
2024-04-26 14:20:00,86.1,86.1,85.66,85.7,30403.0,83.2113,83.2113,82.7861,82.8247,30403.0
2024-04-26 14:25:00,85.7,85.82,85.57,85.82,28794.0,82.8247,82.9407,82.6991,82.9407,28794.0
2024-04-26 14:30:00,85.8,85.82,85.58,85.63,23549.0,82.9214,82.9407,82.7087,82.7571,23549.0
2024-04-26 14:35:00,85.65,85.65,85.55,85.65,19976.0,82.7764,82.7764,82.6797,82.7764,19976.0
2024-04-26 14:40:00,85.65,85.75,85.56,85.75,19913.0,82.7764,82.873,82.6894,82.873,19913.0
2024-04-26 14:45:00,85.75,85.82,85.7,85.7,14980.0,82.873,82.9407,82.8247,82.8247,14980.0
2024-04-26 14:50:00,85.72,85.74,85.59,85.59,14555.0,82.844,82.8634,82.7184,82.7184,14555.0
2024-04-26 14:55:00,85.59,85.88,85.58,85.88,18437.0,82.7184,82.9987,82.7087,82.9987,18437.0
2024-04-26 15:00:00,85.89,86.05,85.89,86.05,16333.0,83.0083,83.163,83.0083,83.163,16333.0
2024-04-26 15:05:00,86.07,86.3,86.02,86.29,26090.0,83.1823,83.4046,83.134,83.3949,26090.0
2024-04-26 15:10:00,86.3,86.31,86.06,86.07,21912.0,83.4046,83.4142,83.1726,83.1823,21912.0
2024-04-26 15:15:00,86.07,86.1,85.93,86.08,23327.0,83.1823,83.2113,83.047,83.192,23327.0
2024-04-26 15:20:00,86.09,86.33,86.09,86.18,32614.0,83.2016,83.4336,83.2016,83.2886,32614.0
2024-04-26 15:25:00,86.15,86.21,85.88,86.01,24716.0,83.2596,83.3176,82.9987,83.1243,24716.0
2024-04-26 15:30:00,86.02,86.28,85.98,86.24,25673.0,83.134,83.3853,83.0953,83.3466,25673.0
2024-04-26 15:35:00,86.25,86.28,86.05,86.21,35837.0,83.3563,83.3853,83.163,83.3176,35837.0
2024-04-26 15:40:00,86.21,86.23,85.74,85.74,51789.0,83.3176,83.3369,82.8634,82.8634,51789.0
2024-04-26 15:45:00,85.73,85.95,85.7,85.89,55397.0,82.8537,83.0663,82.8247,83.0083,55397.0
2024-04-26 15:50:00,85.92,86.32,85.83,86.29,93307.0,83.0373,83.4239,82.9504,83.3949,93307.0
2024-04-26 15:55:00,86.3,86.32,85.99,86.0,220708.0,83.4046,83.4239,83.105,83.1146,220708.0
2024-04-29 09:30:00,85.98,87.01,85.86,86.74,31924.0,83.0953,84.0908,82.9793,83.8298,31924.0
2024-04-29 09:35:00,86.74,86.74,86.19,86.3,6897.0,83.8298,83.8298,83.2983,83.4046,6897.0
2024-04-29 09:40:00,86.3,86.3,85.65,85.82,7948.0,83.4046,83.4046,82.7764,82.9407,7948.0
2024-04-29 09:45:00,85.89,85.91,85.46,85.64,7744.0,83.0083,83.0277,82.5928,82.7667,7744.0
2024-04-29 09:50:00,85.69,85.79,85.43,85.56,9421.0,82.815,82.9117,82.5638,82.6894,9421.0
2024-04-29 09:55:00,85.49,85.65,85.45,85.55,11148.0,82.6218,82.7764,82.5831,82.6797,11148.0
2024-04-29 10:00:00,85.53,85.8,85.48,85.61,11342.0,82.6604,82.9214,82.6121,82.7377,11342.0
2024-04-29 10:05:00,85.67,86.35,85.66,86.35,14745.0,82.7957,83.4529,82.7861,83.4529,14745.0
2024-04-29 10:10:00,86.32,86.38,86.14,86.23,17915.0,83.4239,83.4819,83.25,83.3369,17915.0
2024-04-29 10:15:00,86.22,86.5,86.21,86.5,19170.0,83.3273,83.5979,83.3176,83.5979,19170.0
2024-04-29 10:20:00,86.55,86.64,86.15,86.22,14184.0,83.6462,83.7332,83.2596,83.3273,14184.0
2024-04-29 10:25:00,86.25,86.36,86.23,86.23,6022.0,83.3563,83.4626,83.3369,83.3369,6022.0
2024-04-29 10:30:00,86.25,86.47,86.25,86.35,12562.0,83.3563,83.5689,83.3563,83.4529,12562.0
2024-04-29 10:35:00,86.36,86.41,86.14,86.17,9276.0,83.4626,83.5109,83.25,83.2789,9276.0
2024-04-29 10:40:00,86.21,86.42,86.2,86.27,8052.0,83.3176,83.5206,83.3079,83.3756,8052.0
2024-04-29 10:45:00,86.23,86.23,86.12,86.17,10342.0,83.3369,83.3369,83.2306,83.2789,10342.0
2024-04-29 10:50:00,86.17,86.2,86.1,86.12,10136.0,83.2789,83.3079,83.2113,83.2306,10136.0
2024-04-29 10:55:00,86.11,86.11,85.96,86.07,9700.0,83.221,83.221,83.076,83.1823,9700.0
2024-04-29 11:00:00,86.04,86.16,85.93,85.94,10180.0,83.1533,83.2693,83.047,83.0567,10180.0
2024-04-29 11:05:00,85.91,85.93,85.72,85.8,11083.0,83.0277,83.047,82.844,82.9214,11083.0
2024-04-29 11:10:00,85.77,85.83,85.72,85.75,11417.0,82.8924,82.9504,82.844,82.873,11417.0
2024-04-29 11:15:00,85.75,85.87,85.69,85.87,11564.0,82.873,82.989,82.815,82.989,11564.0
2024-04-29 11:20:00,85.85,85.89,85.58,85.63,14741.0,82.9697,83.0083,82.7087,82.7571,14741.0
2024-04-29 11:25:00,85.65,85.66,85.56,85.6,11163.0,82.7764,82.7861,82.6894,82.7281,11163.0
2024-04-29 11:30:00,85.56,85.73,85.5,85.6,18993.0,82.6894,82.8537,82.6314,82.7281,18993.0
2024-04-29 11:35:00,85.59,85.6,85.44,85.46,15743.0,82.7184,82.7281,82.5734,82.5928,15743.0
2024-04-29 11:40:00,85.46,85.55,85.42,85.52,8389.0,82.5928,82.6797,82.5541,82.6508,8389.0
2024-04-29 11:45:00,85.5,85.5,85.37,85.43,9425.0,82.6314,82.6314,82.5058,82.5638,9425.0
2024-04-29 11:50:00,85.44,85.52,85.36,85.44,11527.0,82.5734,82.6508,82.4961,82.5734,11527.0
2024-04-29 11:55:00,85.41,85.64,85.41,85.51,8977.0,82.5444,82.7667,82.5444,82.6411,8977.0
2024-04-29 12:00:00,85.51,85.6,85.38,85.39,9483.0,82.6411,82.7281,82.5155,82.5251,9483.0
2024-04-29 12:05:00,85.42,85.5,85.4,85.42,16048.0,82.5541,82.6314,82.5348,82.5541,16048.0
2024-04-29 12:10:00,85.45,85.64,85.45,85.61,9579.0,82.5831,82.7667,82.5831,82.7377,9579.0
2024-04-29 12:15:00,85.62,85.81,85.62,85.7,4447.0,82.7474,82.931,82.7474,82.8247,4447.0
2024-04-29 12:20:00,85.67,85.77,85.61,85.64,10026.0,82.7957,82.8924,82.7377,82.7667,10026.0
2024-04-29 12:25:00,85.63,85.68,85.59,85.68,9952.0,82.7571,82.8054,82.7184,82.8054,9952.0
2024-04-29 12:30:00,85.69,85.72,85.63,85.68,6961.0,82.815,82.844,82.7571,82.8054,6961.0
2024-04-29 12:35:00,85.67,85.71,85.62,85.7,6295.0,82.7957,82.8344,82.7474,82.8247,6295.0
2024-04-29 12:40:00,85.72,85.75,85.66,85.67,6699.0,82.844,82.873,82.7861,82.7957,6699.0
2024-04-29 12:45:00,85.64,85.66,85.58,85.64,5482.0,82.7667,82.7861,82.7087,82.7667,5482.0
2024-04-29 12:50:00,85.62,85.65,85.5,85.51,4477.0,82.7474,82.7764,82.6314,82.6411,4477.0
2024-04-29 12:55:00,85.49,85.6,85.49,85.59,5305.0,82.6218,82.7281,82.6218,82.7184,5305.0
2024-04-29 13:00:00,85.6,85.76,85.6,85.74,2934.0,82.7281,82.8827,82.7281,82.8634,2934.0
2024-04-29 13:05:00,85.76,85.84,85.69,85.81,23443.0,82.8827,82.96,82.815,82.931,23443.0
2024-04-29 13:10:00,85.81,86.0,85.81,85.99,7079.0,82.931,83.1146,82.931,83.105,7079.0
2024-04-29 13:15:00,85.99,85.99,85.79,85.83,5857.0,83.105,83.105,82.9117,82.9504,5857.0
2024-04-29 13:20:00,85.75,85.86,85.75,85.85,4095.0,82.873,82.9793,82.873,82.9697,4095.0
2024-04-29 13:25:00,85.85,86.01,85.85,86.01,5076.0,82.9697,83.1243,82.9697,83.1243,5076.0
2024-04-29 13:30:00,85.98,86.07,85.93,86.01,9423.0,83.0953,83.1823,83.047,83.1243,9423.0
2024-04-29 13:35:00,86.0,86.12,85.96,86.08,6325.0,83.1146,83.2306,83.076,83.192,6325.0
2024-04-29 13:40:00,86.09,86.09,85.98,85.98,5443.0,83.2016,83.2016,83.0953,83.0953,5443.0
2024-04-29 13:45:00,85.97,86.05,85.97,86.01,6051.0,83.0857,83.163,83.0857,83.1243,6051.0
2024-04-29 13:50:00,86.03,86.05,85.9,85.9,4471.0,83.1436,83.163,83.018,83.018,4471.0
2024-04-29 13:55:00,85.9,86.0,85.88,85.88,6096.0,83.018,83.1146,82.9987,82.9987,6096.0
2024-04-29 14:00:00,85.84,85.84,85.72,85.8,9037.0,82.96,82.96,82.844,82.9214,9037.0
2024-04-29 14:05:00,85.79,85.82,85.72,85.77,6498.0,82.9117,82.9407,82.844,82.8924,6498.0
2024-04-29 14:10:00,85.8,85.86,85.75,85.85,6474.0,82.9214,82.9793,82.873,82.9697,6474.0
2024-04-29 14:15:00,85.85,85.94,85.84,85.94,9449.0,82.9697,83.0567,82.96,83.0567,9449.0
2024-04-29 14:20:00,85.94,86.26,85.94,86.26,35460.0,83.0567,83.3659,83.0567,83.3659,35460.0
2024-04-29 14:25:00,86.25,86.31,86.19,86.27,10449.0,83.3563,83.4142,83.2983,83.3756,10449.0
2024-04-29 14:30:00,86.25,86.35,86.02,86.12,26591.0,83.3563,83.4529,83.134,83.2306,26591.0
2024-04-29 14:35:00,86.14,86.28,86.11,86.11,11116.0,83.25,83.3853,83.221,83.221,11116.0
2024-04-29 14:40:00,86.11,86.15,85.98,86.11,8999.0,83.221,83.2596,83.0953,83.221,8999.0
2024-04-29 14:45:00,86.08,86.27,85.97,86.24,29036.0,83.192,83.3756,83.0857,83.3466,29036.0
2024-04-29 14:50:00,86.24,86.27,86.07,86.1,13731.0,83.3466,83.3756,83.1823,83.2113,13731.0
2024-04-29 14:55:00,86.07,86.13,86.04,86.11,10775.0,83.1823,83.2403,83.1533,83.221,10775.0
2024-04-29 15:00:00,86.11,86.11,85.64,85.75,14465.0,83.221,83.221,82.7667,82.873,14465.0
2024-04-29 15:05:00,85.75,85.82,85.6,85.73,10272.0,82.873,82.9407,82.7281,82.8537,10272.0
2024-04-29 15:10:00,85.72,85.86,85.71,85.85,11062.0,82.844,82.9793,82.8344,82.9697,11062.0
2024-04-29 15:15:00,85.83,85.95,85.76,85.95,14896.0,82.9504,83.0663,82.8827,83.0663,14896.0
2024-04-29 15:20:00,85.96,86.04,85.73,85.74,17644.0,83.076,83.1533,82.8537,82.8634,17644.0
2024-04-29 15:25:00,85.75,85.9,85.73,85.8,20927.0,82.873,83.018,82.8537,82.9214,20927.0
2024-04-29 15:30:00,85.8,85.92,85.77,85.82,17685.0,82.9214,83.0373,82.8924,82.9407,17685.0
2024-04-29 15:35:00,85.83,85.84,85.67,85.76,21312.0,82.9504,82.96,82.7957,82.8827,21312.0
2024-04-29 15:40:00,85.78,85.84,85.66,85.81,25518.0,82.902,82.96,82.7861,82.931,25518.0
2024-04-29 15:45:00,85.79,85.81,85.7,85.71,29763.0,82.9117,82.931,82.8247,82.8344,29763.0
2024-04-29 15:50:00,85.7,86.03,85.65,85.97,73091.0,82.8247,83.1436,82.7764,83.0857,73091.0
2024-04-29 15:55:00,85.96,86.13,85.96,86.06,145951.0,83.076,83.2403,83.076,83.1726,145951.0
2024-04-30 09:30:00,85.44,86.42,85.44,86.3,15096.0,82.5734,83.5206,82.5734,83.4046,15096.0
2024-04-30 09:35:00,86.2,86.25,85.53,85.73,5435.0,83.3079,83.3563,82.6604,82.8537,5435.0
2024-04-30 09:40:00,85.62,85.99,85.62,85.93,14403.0,82.7474,83.105,82.7474,83.047,14403.0
2024-04-30 09:45:00,85.98,85.98,85.56,85.73,13265.0,83.0953,83.0953,82.6894,82.8537,13265.0
2024-04-30 09:50:00,85.74,85.8,85.51,85.75,9499.0,82.8634,82.9214,82.6411,82.873,9499.0
2024-04-30 09:55:00,85.78,86.44,85.52,86.34,40453.0,82.902,83.5399,82.6508,83.4432,40453.0
2024-04-30 10:00:00,86.34,86.64,86.33,86.59,8883.0,83.4432,83.7332,83.4336,83.6849,8883.0
2024-04-30 10:05:00,86.57,86.63,86.33,86.34,11631.0,83.6655,83.7235,83.4336,83.4432,11631.0
2024-04-30 10:10:00,86.32,86.32,85.97,86.26,8165.0,83.4239,83.4239,83.0857,83.3659,8165.0
2024-04-30 10:15:00,86.31,86.49,86.22,86.44,12257.0,83.4142,83.5882,83.3273,83.5399,12257.0
2024-04-30 10:20:00,86.45,86.45,86.16,86.41,8367.0,83.5496,83.5496,83.2693,83.5109,8367.0
2024-04-30 10:25:00,86.43,86.46,86.18,86.21,11662.0,83.5302,83.5592,83.2886,83.3176,11662.0
2024-04-30 10:30:00,86.24,86.25,86.08,86.16,11422.0,83.3466,83.3563,83.192,83.2693,11422.0
2024-04-30 10:35:00,86.15,86.23,86.04,86.18,7509.0,83.2596,83.3369,83.1533,83.2886,7509.0
2024-04-30 10:40:00,86.19,86.23,86.13,86.16,7498.0,83.2983,83.3369,83.2403,83.2693,7498.0
2024-04-30 10:45:00,86.18,86.24,85.98,86.01,8031.0,83.2886,83.3466,83.0953,83.1243,8031.0
2024-04-30 10:50:00,85.98,86.17,85.78,85.87,16187.0,83.0953,83.2789,82.902,82.989,16187.0
2024-04-30 10:55:00,85.87,85.89,85.7,85.88,10717.0,82.989,83.0083,82.8247,82.9987,10717.0
2024-04-30 11:00:00,85.86,85.86,85.75,85.8,7590.0,82.9793,82.9793,82.873,82.9214,7590.0
2024-04-30 11:05:00,85.81,85.88,85.65,85.65,10117.0,82.931,82.9987,82.7764,82.7764,10117.0
2024-04-30 11:10:00,85.69,85.75,85.5,85.5,9039.0,82.815,82.873,82.6314,82.6314,9039.0
2024-04-30 11:15:00,85.52,85.64,85.51,85.6,7975.0,82.6508,82.7667,82.6411,82.7281,7975.0
2024-04-30 11:20:00,85.61,85.75,85.58,85.73,20701.0,82.7377,82.873,82.7087,82.8537,20701.0
2024-04-30 11:25:00,85.7,85.8,85.67,85.72,5755.0,82.8247,82.9214,82.7957,82.844,5755.0
2024-04-30 11:30:00,85.73,85.74,85.55,85.59,8762.0,82.8537,82.8634,82.6797,82.7184,8762.0
2024-04-30 11:35:00,85.62,85.68,85.6,85.65,4703.0,82.7474,82.8054,82.7281,82.7764,4703.0
2024-04-30 11:40:00,85.65,85.65,85.42,85.54,6249.0,82.7764,82.7764,82.5541,82.6701,6249.0
2024-04-30 11:45:00,85.54,85.56,85.4,85.51,8225.0,82.6701,82.6894,82.5348,82.6411,8225.0
2024-04-30 11:50:00,85.52,85.57,85.46,85.55,7980.0,82.6508,82.6991,82.5928,82.6797,7980.0
2024-04-30 11:55:00,85.58,85.85,85.58,85.79,5525.0,82.7087,82.9697,82.7087,82.9117,5525.0
2024-04-30 12:00:00,85.77,85.81,85.63,85.64,6716.0,82.8924,82.931,82.7571,82.7667,6716.0
2024-04-30 12:05:00,85.64,85.64,85.47,85.56,2700.0,82.7667,82.7667,82.6024,82.6894,2700.0
2024-04-30 12:10:00,85.59,85.66,85.47,85.66,5855.0,82.7184,82.7861,82.6024,82.7861,5855.0
2024-04-30 12:15:00,85.66,85.85,85.63,85.82,22144.0,82.7861,82.9697,82.7571,82.9407,22144.0
2024-04-30 12:20:00,85.88,85.88,85.77,85.8,4450.0,82.9987,82.9987,82.8924,82.9214,4450.0
2024-04-30 12:25:00,85.8,85.9,85.78,85.84,6352.0,82.9214,83.018,82.902,82.96,6352.0
2024-04-30 12:30:00,85.81,85.81,85.55,85.63,9526.0,82.931,82.931,82.6797,82.7571,9526.0
2024-04-30 12:35:00,85.62,85.68,85.56,85.64,4686.0,82.7474,82.8054,82.6894,82.7667,4686.0
2024-04-30 12:40:00,85.63,85.69,85.46,85.58,13764.0,82.7571,82.815,82.5928,82.7087,13764.0
2024-04-30 12:45:00,85.57,85.57,85.46,85.56,3440.0,82.6991,82.6991,82.5928,82.6894,3440.0
2024-04-30 12:50:00,85.56,85.68,85.55,85.65,7612.0,82.6894,82.8054,82.6797,82.7764,7612.0
2024-04-30 12:55:00,85.63,85.81,85.63,85.81,4126.0,82.7571,82.931,82.7571,82.931,4126.0
2024-04-30 13:00:00,85.84,86.01,85.77,85.92,62966.0,82.96,83.1243,82.8924,83.0373,62966.0
2024-04-30 13:05:00,85.92,86.13,85.87,86.09,54074.0,83.0373,83.2403,82.989,83.2016,54074.0
2024-04-30 13:10:00,86.12,86.23,85.95,86.14,11621.0,83.2306,83.3369,83.0663,83.25,11621.0
2024-04-30 13:15:00,86.11,86.15,85.88,85.98,7639.0,83.221,83.2596,82.9987,83.0953,7639.0
2024-04-30 13:20:00,85.91,85.98,85.78,85.81,3676.0,83.0277,83.0953,82.902,82.931,3676.0
2024-04-30 13:25:00,85.79,85.84,85.71,85.73,6040.0,82.9117,82.96,82.8344,82.8537,6040.0
2024-04-30 13:30:00,85.71,85.84,85.7,85.84,3815.0,82.8344,82.96,82.8247,82.96,3815.0
2024-04-30 13:35:00,85.81,85.87,85.67,85.8,6730.0,82.931,82.989,82.7957,82.9214,6730.0
2024-04-30 13:40:00,85.8,85.9,85.74,85.8,4947.0,82.9214,83.018,82.8634,82.9214,4947.0
2024-04-30 13:45:00,85.8,85.89,85.78,85.89,3147.0,82.9214,83.0083,82.902,83.0083,3147.0
2024-04-30 13:50:00,85.87,85.98,85.86,85.94,6627.0,82.989,83.0953,82.9793,83.0567,6627.0
2024-04-30 13:55:00,85.95,86.08,85.94,86.04,4635.0,83.0663,83.192,83.0567,83.1533,4635.0
2024-04-30 14:00:00,86.1,86.21,86.1,86.21,8076.0,83.2113,83.3176,83.2113,83.3176,8076.0
2024-04-30 14:05:00,86.19,86.24,86.11,86.21,8042.0,83.2983,83.3466,83.221,83.3176,8042.0
2024-04-30 14:10:00,86.19,86.19,86.06,86.11,7069.0,83.2983,83.2983,83.1726,83.221,7069.0
2024-04-30 14:15:00,86.12,86.19,86.11,86.12,7498.0,83.2306,83.2983,83.221,83.2306,7498.0
2024-04-30 14:20:00,86.12,86.22,86.11,86.2,7263.0,83.2306,83.3273,83.221,83.3079,7263.0
2024-04-30 14:25:00,86.19,86.23,86.03,86.06,7914.0,83.2983,83.3369,83.1436,83.1726,7914.0
2024-04-30 14:30:00,86.07,86.22,86.04,86.18,6605.0,83.1823,83.3273,83.1533,83.2886,6605.0
2024-04-30 14:35:00,86.15,86.3,86.15,86.23,8010.0,83.2596,83.4046,83.2596,83.3369,8010.0
2024-04-30 14:40:00,86.27,86.37,86.27,86.33,9251.0,83.3756,83.4722,83.3756,83.4336,9251.0
2024-04-30 14:45:00,86.34,86.34,86.03,86.06,12987.0,83.4432,83.4432,83.1436,83.1726,12987.0
2024-04-30 14:50:00,86.06,86.09,85.95,85.98,16592.0,83.1726,83.2016,83.0663,83.0953,16592.0
2024-04-30 14:55:00,85.95,86.15,85.95,86.11,5237.0,83.0663,83.2596,83.0663,83.221,5237.0
2024-04-30 15:00:00,86.12,86.27,86.1,86.23,12776.0,83.2306,83.3756,83.2113,83.3369,12776.0
2024-04-30 15:05:00,86.22,86.27,86.2,86.2,5032.0,83.3273,83.3756,83.3079,83.3079,5032.0
2024-04-30 15:10:00,86.2,86.3,86.2,86.24,7985.0,83.3079,83.4046,83.3079,83.3466,7985.0
2024-04-30 15:15:00,86.23,86.23,86.11,86.13,7296.0,83.3369,83.3369,83.221,83.2403,7296.0
2024-04-30 15:20:00,86.14,86.23,86.08,86.22,16225.0,83.25,83.3369,83.192,83.3273,16225.0
2024-04-30 15:25:00,86.26,86.3,86.22,86.24,11605.0,83.3659,83.4046,83.3273,83.3466,11605.0
2024-04-30 15:30:00,86.25,86.31,86.17,86.26,11460.0,83.3563,83.4142,83.2789,83.3659,11460.0
2024-04-30 15:35:00,86.28,86.34,86.25,86.26,16142.0,83.3853,83.4432,83.3563,83.3659,16142.0
2024-04-30 15:40:00,86.25,86.32,86.24,86.28,17168.0,83.3563,83.4239,83.3466,83.3853,17168.0
2024-04-30 15:45:00,86.25,86.3,86.13,86.29,22715.0,83.3563,83.4046,83.2403,83.3949,22715.0
2024-04-30 15:50:00,86.29,86.33,86.06,86.08,62885.0,83.3949,83.4336,83.1726,83.192,62885.0
2024-04-30 15:55:00,86.08,86.08,85.87,85.9,130206.0,83.192,83.192,82.989,83.018,130206.0
2024-05-01 09:30:00,86.97,86.99,85.61,85.78,55561.0,84.0521,84.0714,82.7377,82.902,55561.0
2024-05-01 09:35:00,85.79,86.32,85.61,86.14,27388.0,82.9117,83.4239,82.7377,83.25,27388.0
2024-05-01 09:40:00,86.09,86.69,85.96,86.2,16979.0,83.2016,83.7815,83.076,83.3079,16979.0
2024-05-01 09:45:00,86.35,86.42,85.98,86.32,35400.0,83.4529,83.5206,83.0953,83.4239,35400.0
2024-05-01 09:50:00,86.37,86.63,86.23,86.36,18693.0,83.4722,83.7235,83.3369,83.4626,18693.0
2024-05-01 09:55:00,86.33,86.37,85.87,86.15,15433.0,83.4336,83.4722,82.989,83.2596,15433.0
2024-05-01 10:00:00,86.23,86.25,85.91,86.04,7526.0,83.3369,83.3563,83.0277,83.1533,7526.0
2024-05-01 10:05:00,85.99,86.24,85.92,86.15,8556.0,83.105,83.3466,83.0373,83.2596,8556.0
2024-05-01 10:10:00,86.04,86.1,85.81,85.92,13133.0,83.1533,83.2113,82.931,83.0373,13133.0
2024-05-01 10:15:00,85.89,86.05,85.82,86.04,14700.0,83.0083,83.163,82.9407,83.1533,14700.0
2024-05-01 10:20:00,86.0,86.07,85.8,86.04,13430.0,83.1146,83.1823,82.9214,83.1533,13430.0
2024-05-01 10:25:00,86.13,86.15,85.91,85.95,7795.0,83.2403,83.2596,83.0277,83.0663,7795.0
2024-05-01 10:30:00,86.03,86.09,85.94,85.97,10194.0,83.1436,83.2016,83.0567,83.0857,10194.0
2024-05-01 10:35:00,85.94,85.99,85.71,85.73,7409.0,83.0567,83.105,82.8344,82.8537,7409.0
2024-05-01 10:40:00,85.73,85.73,85.36,85.41,8794.0,82.8537,82.8537,82.4961,82.5444,8794.0
2024-05-01 10:45:00,85.43,85.49,85.19,85.27,9839.0,82.5638,82.6218,82.3318,82.4091,9839.0
2024-05-01 10:50:00,85.25,85.34,85.12,85.33,8534.0,82.3898,82.4768,82.2642,82.4671,8534.0
2024-05-01 10:55:00,85.3,85.38,85.24,85.29,6409.0,82.4381,82.5155,82.3801,82.4285,6409.0
2024-05-01 11:00:00,85.31,85.45,85.25,85.29,13019.0,82.4478,82.5831,82.3898,82.4285,13019.0
2024-05-01 11:05:00,85.29,85.31,84.85,84.87,8511.0,82.4285,82.4478,82.0032,82.0226,8511.0
2024-05-01 11:10:00,84.87,84.87,84.64,84.79,6008.0,82.0226,82.0226,81.8003,81.9452,6008.0
2024-05-01 11:15:00,84.77,84.82,84.51,84.69,9828.0,81.9259,81.9742,81.6746,81.8486,9828.0
2024-05-01 11:20:00,84.7,84.76,84.57,84.61,4138.0,81.8583,81.9163,81.7326,81.7713,4138.0
2024-05-01 11:25:00,84.59,84.78,84.58,84.73,4639.0,81.752,81.9356,81.7423,81.8873,4639.0
2024-05-01 11:30:00,84.75,84.93,84.74,84.91,18705.0,81.9066,82.0805,81.8969,82.0612,18705.0
2024-05-01 11:35:00,84.91,85.05,84.91,84.92,11281.0,82.0612,82.1965,82.0612,82.0709,11281.0
2024-05-01 11:40:00,84.9,85.05,84.89,84.95,7706.0,82.0516,82.1965,82.0419,82.0999,7706.0
2024-05-01 11:45:00,85.01,85.11,84.94,84.95,10088.0,82.1579,82.2545,82.0902,82.0999,10088.0
2024-05-01 11:50:00,84.94,84.94,84.63,84.69,6297.0,82.0902,82.0902,81.7906,81.8486,6297.0
2024-05-01 11:55:00,84.66,84.69,84.51,84.53,5288.0,81.8196,81.8486,81.6746,81.694,5288.0
2024-05-01 12:00:00,84.48,84.59,84.34,84.59,17481.0,81.6456,81.752,81.5103,81.752,17481.0
2024-05-01 12:05:00,84.62,84.71,84.57,84.67,9197.0,81.7809,81.8679,81.7326,81.8293,9197.0
2024-05-01 12:10:00,84.69,84.93,84.68,84.93,6830.0,81.8486,82.0805,81.8389,82.0805,6830.0
2024-05-01 12:15:00,84.91,85.02,84.88,84.96,13016.0,82.0612,82.1675,82.0322,82.1095,13016.0
2024-05-01 12:20:00,84.98,85.09,84.96,85.09,2622.0,82.1289,82.2352,82.1095,82.2352,2622.0
2024-05-01 12:25:00,85.09,85.35,85.08,85.31,4946.0,82.2352,82.4865,82.2255,82.4478,4946.0
2024-05-01 12:30:00,85.34,85.35,84.89,84.95,7070.0,82.4768,82.4865,82.0419,82.0999,7070.0
2024-05-01 12:35:00,85.01,85.21,85.0,85.21,5327.0,82.1579,82.3512,82.1482,82.3512,5327.0
2024-05-01 12:40:00,85.16,85.16,85.0,85.0,2428.0,82.3028,82.3028,82.1482,82.1482,2428.0
2024-05-01 12:45:00,84.97,85.02,84.93,84.99,2927.0,82.1192,82.1675,82.0805,82.1385,2927.0
2024-05-01 12:50:00,84.98,84.98,84.76,84.8,2796.0,82.1289,82.1289,81.9163,81.9549,2796.0
2024-05-01 12:55:00,84.81,84.85,84.72,84.74,2990.0,81.9646,82.0032,81.8776,81.8969,2990.0
2024-05-01 13:00:00,84.75,84.98,84.71,84.73,10084.0,81.9066,82.1289,81.8679,81.8873,10084.0
2024-05-01 13:05:00,84.7,84.76,84.67,84.72,6088.0,81.8583,81.9163,81.8293,81.8776,6088.0
2024-05-01 13:10:00,84.74,84.8,84.74,84.79,1438.0,81.8969,81.9549,81.8969,81.9452,1438.0
2024-05-01 13:15:00,84.79,84.79,84.66,84.73,18592.0,81.9452,81.9452,81.8196,81.8873,18592.0
2024-05-01 13:20:00,84.78,84.83,84.71,84.8,7496.0,81.9356,81.9839,81.8679,81.9549,7496.0
2024-05-01 13:25:00,84.8,85.33,84.8,85.33,16783.0,81.9549,82.4671,81.9549,82.4671,16783.0
2024-05-01 13:30:00,85.36,85.44,85.16,85.19,32368.0,82.4961,82.5734,82.3028,82.3318,32368.0
2024-05-01 13:35:00,85.16,85.29,85.13,85.14,10379.0,82.3028,82.4285,82.2738,82.2835,10379.0
2024-05-01 13:40:00,85.19,85.29,85.15,85.28,5338.0,82.3318,82.4285,82.2932,82.4188,5338.0
2024-05-01 13:45:00,85.27,85.38,85.26,85.36,8227.0,82.4091,82.5155,82.3995,82.4961,8227.0
2024-05-01 13:50:00,85.34,85.71,85.32,85.7,43903.0,82.4768,82.8344,82.4575,82.8247,43903.0
2024-05-01 13:55:00,85.78,85.79,85.63,85.67,2332.0,82.902,82.9117,82.7571,82.7957,2332.0
2024-05-01 14:00:00,85.61,85.98,85.54,85.91,7835.0,82.7377,83.0953,82.6701,83.0277,7835.0
2024-05-01 14:05:00,85.95,85.98,85.65,85.73,5427.0,83.0663,83.0953,82.7764,82.8537,5427.0
2024-05-01 14:10:00,85.7,85.94,85.7,85.82,7860.0,82.8247,83.0567,82.8247,82.9407,7860.0
2024-05-01 14:15:00,85.86,85.93,85.76,85.87,4674.0,82.9793,83.047,82.8827,82.989,4674.0
2024-05-01 14:20:00,85.89,86.0,85.87,85.98,7950.0,83.0083,83.1146,82.989,83.0953,7950.0
2024-05-01 14:25:00,86.02,86.32,86.0,86.32,5679.0,83.134,83.4239,83.1146,83.4239,5679.0
2024-05-01 14:30:00,86.28,86.28,85.75,86.18,9989.0,83.3853,83.3853,82.873,83.2886,9989.0
2024-05-01 14:35:00,86.26,86.52,85.99,86.52,21538.0,83.3659,83.6172,83.105,83.6172,21538.0
2024-05-01 14:40:00,86.52,87.29,86.51,87.22,34759.0,83.6172,84.3614,83.6075,84.2937,34759.0
2024-05-01 14:45:00,87.29,87.29,86.77,86.94,17443.0,84.3614,84.3614,83.8588,84.0231,17443.0
2024-05-01 14:50:00,86.96,87.42,86.96,87.42,20066.0,84.0424,84.487,84.0424,84.487,20066.0
2024-05-01 14:55:00,87.43,87.56,87.23,87.45,12049.0,84.4967,84.6223,84.3034,84.516,12049.0
2024-05-01 15:00:00,87.61,87.78,87.09,87.09,14971.0,84.6706,84.8349,84.1681,84.1681,14971.0
2024-05-01 15:05:00,87.09,87.45,86.98,87.24,10613.0,84.1681,84.516,84.0618,84.313,10613.0
2024-05-01 15:10:00,87.28,87.41,87.2,87.29,17544.0,84.3517,84.4773,84.2744,84.3614,17544.0
2024-05-01 15:15:00,87.23,87.29,87.07,87.11,11088.0,84.3034,84.3614,84.1487,84.1874,11088.0
2024-05-01 15:20:00,87.09,87.19,86.83,87.13,17552.0,84.1681,84.2647,83.9168,84.2067,17552.0
2024-05-01 15:25:00,87.11,87.32,87.03,87.03,31673.0,84.1874,84.3904,84.1101,84.1101,31673.0
2024-05-01 15:30:00,87.02,87.02,86.63,86.72,12645.0,84.1004,84.1004,83.7235,83.8105,12645.0
2024-05-01 15:35:00,86.71,86.73,86.41,86.5,34757.0,83.8008,83.8202,83.5109,83.5979,34757.0
2024-05-01 15:40:00,86.47,86.67,86.32,86.47,16126.0,83.5689,83.7622,83.4239,83.5689,16126.0
2024-05-01 15:45:00,86.45,86.57,86.28,86.46,16451.0,83.5496,83.6655,83.3853,83.5592,16451.0
2024-05-01 15:50:00,86.43,86.43,85.94,85.95,36803.0,83.5302,83.5302,83.0567,83.0663,36803.0
2024-05-01 15:55:00,85.94,85.99,85.78,85.79,120009.0,83.0567,83.105,82.902,82.9117,120009.0
2024-05-02 09:30:00,86.64,86.73,85.69,86.1,23568.0,83.7332,83.8202,82.815,83.2113,23568.0
2024-05-02 09:35:00,86.17,86.17,85.56,85.87,5469.0,83.2789,83.2789,82.6894,82.989,5469.0
2024-05-02 09:40:00,85.61,86.07,85.6,85.82,8736.0,82.7377,83.1823,82.7281,82.9407,8736.0
2024-05-02 09:45:00,85.8,85.99,85.47,85.55,7875.0,82.9214,83.105,82.6024,82.6797,7875.0
2024-05-02 09:50:00,85.45,85.78,85.35,85.67,11898.0,82.5831,82.902,82.4865,82.7957,11898.0
2024-05-02 09:55:00,85.72,85.78,85.53,85.53,3050.0,82.844,82.902,82.6604,82.6604,3050.0
2024-05-02 10:00:00,85.51,85.53,85.11,85.45,24783.0,82.6411,82.6604,82.2545,82.5831,24783.0
2024-05-02 10:05:00,85.48,85.49,84.94,85.06,20612.0,82.6121,82.6218,82.0902,82.2062,20612.0
2024-05-02 10:10:00,85.06,85.5,85.05,85.5,10604.0,82.2062,82.6314,82.1965,82.6314,10604.0
2024-05-02 10:15:00,85.5,85.55,85.4,85.41,4126.0,82.6314,82.6797,82.5348,82.5444,4126.0
2024-05-02 10:20:00,85.39,85.48,85.22,85.39,5627.0,82.5251,82.6121,82.3608,82.5251,5627.0
2024-05-02 10:25:00,85.46,85.46,85.12,85.13,7863.0,82.5928,82.5928,82.2642,82.2738,7863.0
2024-05-02 10:30:00,85.19,85.3,85.1,85.11,8025.0,82.3318,82.4381,82.2448,82.2545,8025.0
2024-05-02 10:35:00,85.1,85.12,84.88,84.88,8700.0,82.2448,82.2642,82.0322,82.0322,8700.0
2024-05-02 10:40:00,84.92,84.93,84.47,84.56,11196.0,82.0709,82.0805,81.636,81.723,11196.0
2024-05-02 10:45:00,84.6,84.94,84.57,84.87,17547.0,81.7616,82.0902,81.7326,82.0226,17547.0
2024-05-02 10:50:00,84.83,85.04,84.83,85.03,3269.0,81.9839,82.1869,81.9839,82.1772,3269.0
2024-05-02 10:55:00,85.07,85.07,84.91,85.03,5950.0,82.2159,82.2159,82.0612,82.1772,5950.0
2024-05-02 11:00:00,84.98,85.1,84.96,84.96,1760.0,82.1289,82.2448,82.1095,82.1095,1760.0
2024-05-02 11:05:00,84.94,85.32,84.94,85.31,4500.0,82.0902,82.4575,82.0902,82.4478,4500.0
2024-05-02 11:10:00,85.3,85.56,85.29,85.47,6402.0,82.4381,82.6894,82.4285,82.6024,6402.0
2024-05-02 11:15:00,85.46,85.57,85.39,85.43,13917.0,82.5928,82.6991,82.5251,82.5638,13917.0
2024-05-02 11:20:00,85.42,85.66,85.42,85.65,8591.0,82.5541,82.7861,82.5541,82.7764,8591.0
2024-05-02 11:25:00,85.67,85.77,85.65,85.71,17042.0,82.7957,82.8924,82.7764,82.8344,17042.0
2024-05-02 11:30:00,85.67,85.71,85.44,85.65,12162.0,82.7957,82.8344,82.5734,82.7764,12162.0
2024-05-02 11:35:00,85.61,85.66,85.52,85.59,4150.0,82.7377,82.7861,82.6508,82.7184,4150.0
2024-05-02 11:40:00,85.66,85.77,85.59,85.66,5379.0,82.7861,82.8924,82.7184,82.7861,5379.0
2024-05-02 11:45:00,85.63,85.76,85.51,85.54,7852.0,82.7571,82.8827,82.6411,82.6701,7852.0
2024-05-02 11:50:00,85.56,85.72,85.56,85.68,3083.0,82.6894,82.844,82.6894,82.8054,3083.0
2024-05-02 11:55:00,85.71,85.88,85.71,85.87,24137.0,82.8344,82.9987,82.8344,82.989,24137.0
2024-05-02 12:00:00,85.87,85.9,85.77,85.85,4578.0,82.989,83.018,82.8924,82.9697,4578.0
2024-05-02 12:05:00,85.81,85.81,85.68,85.73,5374.0,82.931,82.931,82.8054,82.8537,5374.0
2024-05-02 12:10:00,85.73,85.74,85.62,85.68,2608.0,82.8537,82.8634,82.7474,82.8054,2608.0
2024-05-02 12:15:00,85.67,85.67,85.57,85.6,1950.0,82.7957,82.7957,82.6991,82.7281,1950.0
2024-05-02 12:20:00,85.59,85.78,85.58,85.74,4034.0,82.7184,82.902,82.7087,82.8634,4034.0
2024-05-02 12:25:00,85.79,85.82,85.73,85.78,3660.0,82.9117,82.9407,82.8537,82.902,3660.0
2024-05-02 12:30:00,85.79,85.79,85.66,85.71,2800.0,82.9117,82.9117,82.7861,82.8344,2800.0
2024-05-02 12:35:00,85.64,85.82,85.51,85.79,13684.0,82.7667,82.9407,82.6411,82.9117,13684.0
2024-05-02 12:40:00,85.76,85.8,85.69,85.76,8600.0,82.8827,82.9214,82.815,82.8827,8600.0
2024-05-02 12:45:00,85.72,85.74,85.64,85.74,1900.0,82.844,82.8634,82.7667,82.8634,1900.0
2024-05-02 12:50:00,85.72,85.79,85.69,85.75,2511.0,82.844,82.9117,82.815,82.873,2511.0
2024-05-02 12:55:00,85.78,85.79,85.65,85.74,2800.0,82.902,82.9117,82.7764,82.8634,2800.0
2024-05-02 13:00:00,85.77,85.81,85.75,85.75,3380.0,82.8924,82.931,82.873,82.873,3380.0
2024-05-02 13:05:00,85.79,85.92,85.78,85.88,4300.0,82.9117,83.0373,82.902,82.9987,4300.0
2024-05-02 13:10:00,85.92,86.11,85.87,86.06,5522.0,83.0373,83.221,82.989,83.1726,5522.0
2024-05-02 13:15:00,86.06,86.1,85.96,86.0,2878.0,83.1726,83.2113,83.076,83.1146,2878.0
2024-05-02 13:20:00,86.03,86.07,85.99,86.07,3047.0,83.1436,83.1823,83.105,83.1823,3047.0
2024-05-02 13:25:00,86.08,86.1,85.99,86.07,4605.0,83.192,83.2113,83.105,83.1823,4605.0
2024-05-02 13:30:00,86.09,86.16,85.96,86.0,5981.0,83.2016,83.2693,83.076,83.1146,5981.0
2024-05-02 13:35:00,85.98,85.98,85.87,85.87,6838.0,83.0953,83.0953,82.989,82.989,6838.0
2024-05-02 13:40:00,85.87,85.95,85.84,85.95,4670.0,82.989,83.0663,82.96,83.0663,4670.0
2024-05-02 13:45:00,85.9,85.98,85.89,85.95,9334.0,83.018,83.0953,83.0083,83.0663,9334.0
2024-05-02 13:50:00,85.96,86.02,85.85,85.87,3648.0,83.076,83.134,82.9697,82.989,3648.0
2024-05-02 13:55:00,85.87,85.98,85.85,85.98,3771.0,82.989,83.0953,82.9697,83.0953,3771.0
2024-05-02 14:00:00,86.0,86.05,85.99,86.03,1883.0,83.1146,83.163,83.105,83.1436,1883.0
2024-05-02 14:05:00,86.05,86.23,86.03,86.23,8543.0,83.163,83.3369,83.1436,83.3369,8543.0
2024-05-02 14:10:00,86.25,86.25,86.16,86.25,4261.0,83.3563,83.3563,83.2693,83.3563,4261.0
2024-05-02 14:15:00,86.26,86.28,86.09,86.1,3889.0,83.3659,83.3853,83.2016,83.2113,3889.0
2024-05-02 14:20:00,86.09,86.18,86.08,86.14,4047.0,83.2016,83.2886,83.192,83.25,4047.0
2024-05-02 14:25:00,86.11,86.2,86.11,86.2,2707.0,83.221,83.3079,83.221,83.3079,2707.0
2024-05-02 14:30:00,86.23,86.26,86.19,86.23,5159.0,83.3369,83.3659,83.2983,83.3369,5159.0
2024-05-02 14:35:00,86.23,86.25,86.15,86.16,4174.0,83.3369,83.3563,83.2596,83.2693,4174.0
2024-05-02 14:40:00,86.14,86.26,86.13,86.25,5080.0,83.25,83.3659,83.2403,83.3563,5080.0
2024-05-02 14:45:00,86.27,86.41,86.24,86.31,5557.0,83.3756,83.5109,83.3466,83.4142,5557.0
2024-05-02 14:50:00,86.31,86.4,86.25,86.25,6188.0,83.4142,83.5012,83.3563,83.3563,6188.0
2024-05-02 14:55:00,86.28,86.39,86.26,86.33,5197.0,83.3853,83.4916,83.3659,83.4336,5197.0
2024-05-02 15:00:00,86.3,86.31,86.21,86.28,3506.0,83.4046,83.4142,83.3176,83.3853,3506.0
2024-05-02 15:05:00,86.3,86.4,86.29,86.38,9906.0,83.4046,83.5012,83.3949,83.4819,9906.0
2024-05-02 15:10:00,86.36,86.4,86.27,86.28,5006.0,83.4626,83.5012,83.3756,83.3853,5006.0
2024-05-02 15:15:00,86.27,86.38,86.25,86.27,6635.0,83.3756,83.4819,83.3563,83.3756,6635.0
2024-05-02 15:20:00,86.25,86.35,86.24,86.35,7909.0,83.3563,83.4529,83.3466,83.4529,7909.0
2024-05-02 15:25:00,86.36,86.43,86.32,86.37,5382.0,83.4626,83.5302,83.4239,83.4722,5382.0
2024-05-02 15:30:00,86.35,86.38,86.24,86.31,9959.0,83.4529,83.4819,83.3466,83.4142,9959.0
2024-05-02 15:35:00,86.28,86.28,86.15,86.22,7744.0,83.3853,83.3853,83.2596,83.3273,7744.0
2024-05-02 15:40:00,86.23,86.23,86.11,86.14,13296.0,83.3369,83.3369,83.221,83.25,13296.0
2024-05-02 15:45:00,86.08,86.25,86.08,86.16,12446.0,83.192,83.3563,83.192,83.2693,12446.0
2024-05-02 15:50:00,86.13,86.2,86.02,86.07,63246.0,83.2403,83.3079,83.134,83.1823,63246.0
2024-05-02 15:55:00,86.06,86.29,86.06,86.28,127191.0,83.1726,83.3949,83.1726,83.3853,127191.0
2024-05-03 09:30:00,87.65,87.79,86.94,87.02,73453.0,84.7093,84.8446,84.0231,84.1004,73453.0
2024-05-03 09:35:00,86.68,87.29,86.68,86.95,4670.0,83.7718,84.3614,83.7718,84.0328,4670.0
2024-05-03 09:40:00,86.92,87.29,86.92,87.23,3017.0,84.0038,84.3614,84.0038,84.3034,3017.0
2024-05-03 09:45:00,87.38,87.73,87.31,87.72,16391.0,84.4483,84.7866,84.3807,84.7769,16391.0
2024-05-03 09:50:00,87.77,87.9,87.67,87.7,9692.0,84.8253,84.9509,84.7286,84.7576,9692.0
2024-05-03 09:55:00,87.79,87.86,87.6,87.75,16505.0,84.8446,84.9122,84.661,84.8059,16505.0
2024-05-03 10:00:00,87.79,87.89,87.11,87.14,12021.0,84.8446,84.9412,84.1874,84.2164,12021.0
2024-05-03 10:05:00,87.12,87.44,87.03,87.19,7681.0,84.1971,84.5063,84.1101,84.2647,7681.0
2024-05-03 10:10:00,87.16,87.21,87.03,87.11,6078.0,84.2357,84.2841,84.1101,84.1874,6078.0
2024-05-03 10:15:00,87.11,87.29,87.1,87.11,4995.0,84.1874,84.3614,84.1777,84.1874,4995.0
2024-05-03 10:20:00,87.09,87.26,87.01,87.24,5541.0,84.1681,84.3324,84.0908,84.313,5541.0
2024-05-03 10:25:00,87.25,87.45,87.09,87.35,9930.0,84.3227,84.516,84.1681,84.4194,9930.0
2024-05-03 10:30:00,87.41,87.52,87.29,87.39,9826.0,84.4773,84.5837,84.3614,84.458,9826.0
2024-05-03 10:35:00,87.39,87.48,87.31,87.46,5463.0,84.458,84.545,84.3807,84.5257,5463.0
2024-05-03 10:40:00,87.49,87.65,87.4,87.65,13144.0,84.5547,84.7093,84.4677,84.7093,13144.0
2024-05-03 10:45:00,87.65,87.72,87.58,87.65,5114.0,84.7093,84.7769,84.6416,84.7093,5114.0
2024-05-03 10:50:00,87.62,87.62,87.3,87.31,4761.0,84.6803,84.6803,84.371,84.3807,4761.0
2024-05-03 10:55:00,87.39,87.41,87.32,87.33,5369.0,84.458,84.4773,84.3904,84.4,5369.0
2024-05-03 11:00:00,87.34,87.43,87.24,87.36,4678.0,84.4097,84.4967,84.313,84.429,4678.0
2024-05-03 11:05:00,87.35,87.43,87.16,87.16,3623.0,84.4194,84.4967,84.2357,84.2357,3623.0
2024-05-03 11:10:00,87.2,87.26,87.11,87.23,8752.0,84.2744,84.3324,84.1874,84.3034,8752.0
2024-05-03 11:15:00,87.2,87.35,87.19,87.27,12157.0,84.2744,84.4194,84.2647,84.342,12157.0
2024-05-03 11:20:00,87.21,87.21,87.01,87.11,9461.0,84.2841,84.2841,84.0908,84.1874,9461.0
2024-05-03 11:25:00,87.12,87.18,87.09,87.17,6733.0,84.1971,84.2551,84.1681,84.2454,6733.0
2024-05-03 11:30:00,87.18,87.35,87.16,87.35,6709.0,84.2551,84.4194,84.2357,84.4194,6709.0
2024-05-03 11:35:00,87.38,87.45,87.21,87.25,6372.0,84.4483,84.516,84.2841,84.3227,6372.0
2024-05-03 11:40:00,87.25,87.25,87.05,87.05,4505.0,84.3227,84.3227,84.1294,84.1294,4505.0
2024-05-03 11:45:00,87.07,87.19,87.07,87.19,2570.0,84.1487,84.2647,84.1487,84.2647,2570.0
2024-05-03 11:50:00,87.22,87.44,87.22,87.41,4069.0,84.2937,84.5063,84.2937,84.4773,4069.0
2024-05-03 11:55:00,87.38,87.49,87.37,87.42,4464.0,84.4483,84.5547,84.4387,84.487,4464.0
2024-05-03 12:00:00,87.44,87.51,87.38,87.45,5103.0,84.5063,84.574,84.4483,84.516,5103.0
2024-05-03 12:05:00,87.45,87.55,87.41,87.45,5241.0,84.516,84.6126,84.4773,84.516,5241.0
2024-05-03 12:10:00,87.45,87.46,87.3,87.44,12052.0,84.516,84.5257,84.371,84.5063,12052.0
2024-05-03 12:15:00,87.44,87.55,87.38,87.38,28726.0,84.5063,84.6126,84.4483,84.4483,28726.0
2024-05-03 12:20:00,87.38,87.68,87.38,87.64,22140.0,84.4483,84.7383,84.4483,84.6996,22140.0
2024-05-03 12:25:00,87.62,87.74,87.56,87.6,16045.0,84.6803,84.7963,84.6223,84.661,16045.0
2024-05-03 12:30:00,87.61,87.69,87.58,87.67,33381.0,84.6706,84.7479,84.6416,84.7286,33381.0
2024-05-03 12:35:00,87.65,87.84,87.65,87.84,4951.0,84.7093,84.8929,84.7093,84.8929,4951.0
2024-05-03 12:40:00,87.82,87.84,87.73,87.79,4613.0,84.8736,84.8929,84.7866,84.8446,4613.0
2024-05-03 12:45:00,87.8,87.8,87.7,87.73,6176.0,84.8543,84.8543,84.7576,84.7866,6176.0
2024-05-03 12:50:00,87.74,87.74,87.59,87.62,4527.0,84.7963,84.7963,84.6513,84.6803,4527.0
2024-05-03 12:55:00,87.62,87.64,87.48,87.61,40978.0,84.6803,84.6996,84.545,84.6706,40978.0
2024-05-03 13:00:00,87.59,87.64,87.54,87.63,7570.0,84.6513,84.6996,84.603,84.69,7570.0
2024-05-03 13:05:00,87.63,87.68,87.58,87.63,13583.0,84.69,84.7383,84.6416,84.69,13583.0
2024-05-03 13:10:00,87.62,87.7,87.62,87.7,1425.0,84.6803,84.7576,84.6803,84.7576,1425.0
2024-05-03 13:15:00,87.69,87.72,87.62,87.65,2485.0,84.7479,84.7769,84.6803,84.7093,2485.0
2024-05-03 13:20:00,87.58,87.61,87.5,87.5,5074.0,84.6416,84.6706,84.5643,84.5643,5074.0
2024-05-03 13:25:00,87.51,87.55,87.44,87.44,2354.0,84.574,84.6126,84.5063,84.5063,2354.0
2024-05-03 13:30:00,87.42,87.43,87.19,87.22,3385.0,84.487,84.4967,84.2647,84.2937,3385.0
2024-05-03 13:35:00,87.19,87.34,87.14,87.33,7172.0,84.2647,84.4097,84.2164,84.4,7172.0
2024-05-03 13:40:00,87.35,87.37,87.3,87.31,5796.0,84.4194,84.4387,84.371,84.3807,5796.0
2024-05-03 13:45:00,87.31,87.38,87.31,87.34,1604.0,84.3807,84.4483,84.3807,84.4097,1604.0
2024-05-03 13:50:00,87.36,87.45,87.35,87.42,1909.0,84.429,84.516,84.4194,84.487,1909.0
2024-05-03 13:55:00,87.41,87.48,87.37,87.39,3870.0,84.4773,84.545,84.4387,84.458,3870.0
2024-05-03 14:00:00,87.4,87.43,87.4,87.4,1921.0,84.4677,84.4967,84.4677,84.4677,1921.0
2024-05-03 14:05:00,87.42,87.52,87.38,87.46,5136.0,84.487,84.5837,84.4483,84.5257,5136.0
2024-05-03 14:10:00,87.44,87.46,87.38,87.4,5663.0,84.5063,84.5257,84.4483,84.4677,5663.0
2024-05-03 14:15:00,87.38,87.45,87.34,87.43,4660.0,84.4483,84.516,84.4097,84.4967,4660.0
2024-05-03 14:20:00,87.44,87.48,87.43,87.48,3434.0,84.5063,84.545,84.4967,84.545,3434.0
2024-05-03 14:25:00,87.47,87.5,87.45,87.45,4553.0,84.5353,84.5643,84.516,84.516,4553.0
2024-05-03 14:30:00,87.45,87.46,87.41,87.43,4410.0,84.516,84.5257,84.4773,84.4967,4410.0
2024-05-03 14:35:00,87.47,87.47,87.37,87.4,8825.0,84.5353,84.5353,84.4387,84.4677,8825.0
2024-05-03 14:40:00,87.39,87.55,87.38,87.53,52453.0,84.458,84.6126,84.4483,84.5933,52453.0
2024-05-03 14:45:00,87.53,87.6,87.41,87.48,29898.0,84.5933,84.661,84.4773,84.545,29898.0
2024-05-03 14:50:00,87.48,87.65,87.42,87.52,22421.0,84.545,84.7093,84.487,84.5837,22421.0
2024-05-03 14:55:00,87.51,87.54,87.39,87.52,9534.0,84.574,84.603,84.458,84.5837,9534.0
2024-05-03 15:00:00,87.52,87.6,87.44,87.6,32945.0,84.5837,84.661,84.5063,84.661,32945.0
2024-05-03 15:05:00,87.63,87.82,87.63,87.76,12056.0,84.69,84.8736,84.69,84.8156,12056.0
2024-05-03 15:10:00,87.75,87.77,87.7,87.76,6394.0,84.8059,84.8253,84.7576,84.8156,6394.0
2024-05-03 15:15:00,87.73,87.79,87.67,87.67,10095.0,84.7866,84.8446,84.7286,84.7286,10095.0
2024-05-03 15:20:00,87.63,87.77,87.58,87.76,13627.0,84.69,84.8253,84.6416,84.8156,13627.0
2024-05-03 15:25:00,87.76,87.81,87.71,87.71,11062.0,84.8156,84.8639,84.7673,84.7673,11062.0
2024-05-03 15:30:00,87.72,87.72,87.46,87.46,12970.0,84.7769,84.7769,84.5257,84.5257,12970.0
2024-05-03 15:35:00,87.44,87.58,87.43,87.55,17095.0,84.5063,84.6416,84.4967,84.6126,17095.0
2024-05-03 15:40:00,87.55,87.55,87.41,87.42,11697.0,84.6126,84.6126,84.4773,84.487,11697.0
2024-05-03 15:45:00,87.4,87.46,87.33,87.34,11716.0,84.4677,84.5257,84.4,84.4097,11716.0
2024-05-03 15:50:00,87.35,87.44,87.3,87.43,37276.0,84.4194,84.5063,84.371,84.4967,37276.0
2024-05-03 15:55:00,87.41,87.54,87.38,87.49,63769.0,84.4773,84.603,84.4483,84.5547,63769.0
2024-05-06 09:30:00,88.18,89.16,88.0,89.16,21455.0,85.2215,86.1686,85.0475,86.1686,21455.0
2024-05-06 09:35:00,88.92,89.33,88.71,89.31,12084.0,85.9367,86.3329,85.7337,86.3136,12084.0
2024-05-06 09:40:00,89.24,89.65,89.23,89.65,37176.0,86.2459,86.6422,86.2363,86.6422,37176.0
2024-05-06 09:45:00,89.66,89.69,89.36,89.5,6891.0,86.6519,86.6808,86.3619,86.4972,6891.0
2024-05-06 09:50:00,89.56,90.37,89.54,90.14,45736.0,86.5552,87.338,86.5359,87.1157,45736.0
2024-05-06 09:55:00,90.14,90.61,90.13,90.56,22473.0,87.1157,87.57,87.1061,87.5217,22473.0
2024-05-06 10:00:00,90.56,90.77,90.43,90.44,21673.0,87.5217,87.7246,87.396,87.4057,21673.0
2024-05-06 10:05:00,90.4,90.74,90.4,90.53,9092.0,87.367,87.6956,87.367,87.4927,9092.0
2024-05-06 10:10:00,90.54,90.97,90.29,90.91,62057.0,87.5023,87.9179,87.2607,87.8599,62057.0
2024-05-06 10:15:00,90.85,90.95,90.32,90.39,18972.0,87.8019,87.8986,87.2897,87.3574,18972.0
2024-05-06 10:20:00,90.37,90.55,90.28,90.41,20381.0,87.338,87.512,87.2511,87.3767,20381.0
2024-05-06 10:25:00,90.39,90.39,89.95,90.04,19145.0,87.3574,87.3574,86.9321,87.0191,19145.0
2024-05-06 10:30:00,90.04,90.12,89.76,89.76,12897.0,87.0191,87.0964,86.7485,86.7485,12897.0
2024-05-06 10:35:00,89.72,90.21,89.68,90.07,10471.0,86.7098,87.1834,86.6712,87.0481,10471.0
2024-05-06 10:40:00,90.14,90.22,90.09,90.12,7102.0,87.1157,87.1931,87.0674,87.0964,7102.0
2024-05-06 10:45:00,90.12,90.16,90.02,90.09,8317.0,87.0964,87.1351,86.9998,87.0674,8317.0
2024-05-06 10:50:00,90.09,90.23,90.06,90.12,10596.0,87.0674,87.2027,87.0384,87.0964,10596.0
2024-05-06 10:55:00,90.18,90.34,90.18,90.31,9157.0,87.1544,87.309,87.1544,87.28,9157.0
2024-05-06 11:00:00,90.31,90.31,89.69,89.69,7618.0,87.28,87.28,86.6808,86.6808,7618.0
2024-05-06 11:05:00,89.69,89.87,89.64,89.75,4892.0,86.6808,86.8548,86.6325,86.7388,4892.0
2024-05-06 11:10:00,89.82,89.94,89.82,89.84,5955.0,86.8065,86.9225,86.8065,86.8258,5955.0
2024-05-06 11:15:00,89.74,89.85,89.74,89.82,3525.0,86.7292,86.8355,86.7292,86.8065,3525.0
2024-05-06 11:20:00,89.83,89.92,89.63,89.77,16004.0,86.8162,86.9031,86.6229,86.7582,16004.0
2024-05-06 11:25:00,89.78,89.9,89.77,89.9,4221.0,86.7678,86.8838,86.7582,86.8838,4221.0
2024-05-06 11:30:00,89.91,90.05,89.83,90.05,8334.0,86.8935,87.0288,86.8162,87.0288,8334.0
2024-05-06 11:35:00,90.07,90.12,89.97,90.01,8217.0,87.0481,87.0964,86.9515,86.9901,8217.0
2024-05-06 11:40:00,90.05,90.14,90.01,90.13,6208.0,87.0288,87.1157,86.9901,87.1061,6208.0
2024-05-06 11:45:00,90.15,90.25,90.15,90.17,5046.0,87.1254,87.2221,87.1254,87.1447,5046.0
2024-05-06 11:50:00,90.19,90.22,90.13,90.17,5188.0,87.1641,87.1931,87.1061,87.1447,5188.0
2024-05-06 11:55:00,90.17,90.22,90.13,90.13,9243.0,87.1447,87.1931,87.1061,87.1061,9243.0
2024-05-06 12:00:00,90.11,90.11,89.81,89.92,15135.0,87.0868,87.0868,86.7968,86.9031,15135.0
2024-05-06 12:05:00,89.89,90.16,89.88,89.98,26763.0,86.8741,87.1351,86.8645,86.9611,26763.0
2024-05-06 12:10:00,89.94,89.98,89.86,89.94,7108.0,86.9225,86.9611,86.8451,86.9225,7108.0
2024-05-06 12:15:00,89.94,90.02,89.91,90.02,4053.0,86.9225,86.9998,86.8935,86.9998,4053.0
2024-05-06 12:20:00,90.0,90.01,89.89,89.91,3806.0,86.9804,86.9901,86.8741,86.8935,3806.0
2024-05-06 12:25:00,89.93,90.08,89.93,90.02,4086.0,86.9128,87.0578,86.9128,86.9998,4086.0
2024-05-06 12:30:00,89.99,90.09,89.99,90.08,5666.0,86.9708,87.0674,86.9708,87.0578,5666.0
2024-05-06 12:35:00,90.11,90.15,90.04,90.05,2913.0,87.0868,87.1254,87.0191,87.0288,2913.0
2024-05-06 12:40:00,90.03,90.09,89.98,90.06,10931.0,87.0094,87.0674,86.9611,87.0384,10931.0
2024-05-06 12:45:00,90.03,90.17,89.98,90.01,5117.0,87.0094,87.1447,86.9611,86.9901,5117.0
2024-05-06 12:50:00,89.97,90.07,89.97,90.03,2273.0,86.9515,87.0481,86.9515,87.0094,2273.0
2024-05-06 12:55:00,90.05,90.13,90.04,90.12,3686.0,87.0288,87.1061,87.0191,87.0964,3686.0
2024-05-06 13:00:00,90.11,90.17,90.09,90.11,6413.0,87.0868,87.1447,87.0674,87.0868,6413.0
2024-05-06 13:05:00,90.11,90.11,90.01,90.05,3664.0,87.0868,87.0868,86.9901,87.0288,3664.0
2024-05-06 13:10:00,90.04,90.16,89.98,90.16,21830.0,87.0191,87.1351,86.9611,87.1351,21830.0
2024-05-06 13:15:00,90.19,90.2,90.01,90.03,6350.0,87.1641,87.1737,86.9901,87.0094,6350.0
2024-05-06 13:20:00,90.05,90.15,90.04,90.15,1654.0,87.0288,87.1254,87.0191,87.1254,1654.0
2024-05-06 13:25:00,90.13,90.19,89.87,89.91,18934.0,87.1061,87.1641,86.8548,86.8935,18934.0
2024-05-06 13:30:00,89.89,89.89,89.68,89.8,13210.0,86.8741,86.8741,86.6712,86.7872,13210.0
2024-05-06 13:35:00,89.79,90.01,89.79,89.83,14580.0,86.7775,86.9901,86.7775,86.8162,14580.0
2024-05-06 13:40:00,89.84,89.85,89.7,89.74,3462.0,86.8258,86.8355,86.6905,86.7292,3462.0
2024-05-06 13:45:00,89.75,89.85,89.73,89.84,11446.0,86.7388,86.8355,86.7195,86.8258,11446.0
2024-05-06 13:50:00,89.82,89.83,89.67,89.83,9283.0,86.8065,86.8162,86.6615,86.8162,9283.0
2024-05-06 13:55:00,89.81,89.81,89.73,89.74,7022.0,86.7968,86.7968,86.7195,86.7292,7022.0
2024-05-06 14:00:00,89.75,89.77,89.68,89.71,7571.0,86.7388,86.7582,86.6712,86.7002,7571.0
2024-05-06 14:05:00,89.71,89.71,89.58,89.61,7125.0,86.7002,86.7002,86.5745,86.6035,7125.0
2024-05-06 14:10:00,89.61,89.62,89.51,89.54,4663.0,86.6035,86.6132,86.5069,86.5359,4663.0
2024-05-06 14:15:00,89.49,89.68,89.48,89.68,8503.0,86.4876,86.6712,86.4779,86.6712,8503.0
2024-05-06 14:20:00,89.67,89.83,89.65,89.83,15316.0,86.6615,86.8162,86.6422,86.8162,15316.0
2024-05-06 14:25:00,89.81,89.93,89.81,89.88,6905.0,86.7968,86.9128,86.7968,86.8645,6905.0
2024-05-06 14:30:00,89.87,89.87,89.78,89.79,6085.0,86.8548,86.8548,86.7678,86.7775,6085.0
2024-05-06 14:35:00,89.78,89.81,89.66,89.69,21549.0,86.7678,86.7968,86.6519,86.6808,21549.0
2024-05-06 14:40:00,89.68,89.69,89.56,89.66,24171.0,86.6712,86.6808,86.5552,86.6519,24171.0
2024-05-06 14:45:00,89.66,89.7,89.53,89.63,9928.0,86.6519,86.6905,86.5262,86.6229,9928.0
2024-05-06 14:50:00,89.63,89.74,89.63,89.73,5686.0,86.6229,86.7292,86.6229,86.7195,5686.0
2024-05-06 14:55:00,89.72,89.75,89.67,89.75,8963.0,86.7098,86.7388,86.6615,86.7388,8963.0
2024-05-06 15:00:00,89.74,89.74,89.64,89.7,13386.0,86.7292,86.7292,86.6325,86.6905,13386.0
2024-05-06 15:05:00,89.69,89.83,89.68,89.82,7735.0,86.6808,86.8162,86.6712,86.8065,7735.0
2024-05-06 15:10:00,89.81,89.81,89.67,89.73,9414.0,86.7968,86.7968,86.6615,86.7195,9414.0
2024-05-06 15:15:00,89.73,89.77,89.65,89.7,13234.0,86.7195,86.7582,86.6422,86.6905,13234.0
2024-05-06 15:20:00,89.72,89.8,89.7,89.79,11717.0,86.7098,86.7872,86.6905,86.7775,11717.0
2024-05-06 15:25:00,89.8,89.87,89.78,89.81,17475.0,86.7872,86.8548,86.7678,86.7968,17475.0
2024-05-06 15:30:00,89.81,89.87,89.72,89.81,27037.0,86.7968,86.8548,86.7098,86.7968,27037.0
2024-05-06 15:35:00,89.81,89.9,89.78,89.86,16441.0,86.7968,86.8838,86.7678,86.8451,16441.0
2024-05-06 15:40:00,89.86,89.98,89.83,89.95,25440.0,86.8451,86.9611,86.8162,86.9321,25440.0
2024-05-06 15:45:00,89.95,90.02,89.92,90.01,32525.0,86.9321,86.9998,86.9031,86.9901,32525.0
2024-05-06 15:50:00,89.99,90.0,89.82,89.98,47932.0,86.9708,86.9804,86.8065,86.9611,47932.0
2024-05-06 15:55:00,89.99,89.99,89.78,89.83,138553.0,86.9708,86.9708,86.7678,86.8162,138553.0
2024-05-07 09:30:00,90.32,90.5,89.97,90.38,32037.0,87.2897,87.4637,86.9515,87.3477,32037.0
2024-05-07 09:35:00,90.39,90.45,89.9,89.92,3406.0,87.3574,87.4153,86.8838,86.9031,3406.0
2024-05-07 09:40:00,89.95,90.07,89.87,89.95,2915.0,86.9321,87.0481,86.8548,86.9321,2915.0
2024-05-07 09:45:00,90.11,90.16,89.96,89.96,5628.0,87.0868,87.1351,86.9418,86.9418,5628.0
2024-05-07 09:50:00,90.0,90.38,89.96,90.17,7992.0,86.9804,87.3477,86.9418,87.1447,7992.0
2024-05-07 09:55:00,90.16,90.34,90.09,90.15,7991.0,87.1351,87.309,87.0674,87.1254,7991.0
2024-05-07 10:00:00,90.16,90.36,90.16,90.22,8966.0,87.1351,87.3284,87.1351,87.1931,8966.0
2024-05-07 10:05:00,90.23,90.55,90.2,90.48,14896.0,87.2027,87.512,87.1737,87.4443,14896.0
2024-05-07 10:10:00,90.43,90.74,90.4,90.57,13803.0,87.396,87.6956,87.367,87.5313,13803.0
2024-05-07 10:15:00,90.57,90.58,90.36,90.45,6347.0,87.5313,87.541,87.3284,87.4153,6347.0
2024-05-07 10:20:00,90.48,90.49,90.18,90.31,13269.0,87.4443,87.454,87.1544,87.28,13269.0
2024-05-07 10:25:00,90.3,90.42,90.26,90.31,7487.0,87.2704,87.3864,87.2317,87.28,7487.0
2024-05-07 10:30:00,90.28,90.45,90.25,90.39,6944.0,87.2511,87.4153,87.2221,87.3574,6944.0
2024-05-07 10:35:00,90.41,90.48,90.3,90.38,5978.0,87.3767,87.4443,87.2704,87.3477,5978.0
2024-05-07 10:40:00,90.43,90.47,90.3,90.39,4896.0,87.396,87.4347,87.2704,87.3574,4896.0
2024-05-07 10:45:00,90.37,90.45,90.23,90.37,12588.0,87.338,87.4153,87.2027,87.338,12588.0
2024-05-07 10:50:00,90.34,90.59,90.34,90.41,9565.0,87.309,87.5507,87.309,87.3767,9565.0
2024-05-07 10:55:00,90.52,90.64,90.47,90.63,12482.0,87.483,87.599,87.4347,87.5893,12482.0
2024-05-07 11:00:00,90.72,90.81,90.62,90.81,12854.0,87.6763,87.7633,87.5796,87.7633,12854.0
2024-05-07 11:05:00,90.83,90.85,90.66,90.73,5559.0,87.7826,87.8019,87.6183,87.686,5559.0
2024-05-07 11:10:00,90.72,90.72,90.53,90.62,6975.0,87.6763,87.6763,87.4927,87.5796,6975.0
2024-05-07 11:15:00,90.65,90.74,90.63,90.68,5147.0,87.6086,87.6956,87.5893,87.6376,5147.0
2024-05-07 11:20:00,90.67,90.7,90.47,90.57,7689.0,87.628,87.657,87.4347,87.5313,7689.0
2024-05-07 11:25:00,90.59,90.59,90.47,90.54,5601.0,87.5507,87.5507,87.4347,87.5023,5601.0
2024-05-07 11:30:00,90.59,90.69,90.53,90.59,4355.0,87.5507,87.6473,87.4927,87.5507,4355.0
2024-05-07 11:35:00,90.57,90.63,90.49,90.58,7474.0,87.5313,87.5893,87.454,87.541,7474.0
2024-05-07 11:40:00,90.6,90.7,90.55,90.7,5255.0,87.5603,87.657,87.512,87.657,5255.0
2024-05-07 11:45:00,90.73,90.78,90.65,90.71,5614.0,87.686,87.7343,87.6086,87.6666,5614.0
2024-05-07 11:50:00,90.71,90.75,90.59,90.73,5937.0,87.6666,87.7053,87.5507,87.686,5937.0
2024-05-07 11:55:00,90.73,90.77,90.68,90.73,4497.0,87.686,87.7246,87.6376,87.686,4497.0
2024-05-07 12:00:00,90.76,90.8,90.63,90.69,4893.0,87.7149,87.7536,87.5893,87.6473,4893.0
2024-05-07 12:05:00,90.69,90.74,90.69,90.74,4102.0,87.6473,87.6956,87.6473,87.6956,4102.0
2024-05-07 12:10:00,90.71,90.78,90.62,90.63,4910.0,87.6666,87.7343,87.5796,87.5893,4910.0
2024-05-07 12:15:00,90.62,90.68,90.55,90.57,2985.0,87.5796,87.6376,87.512,87.5313,2985.0
2024-05-07 12:20:00,90.55,90.61,90.46,90.61,6519.0,87.512,87.57,87.425,87.57,6519.0
2024-05-07 12:25:00,90.65,90.69,90.62,90.66,5491.0,87.6086,87.6473,87.5796,87.6183,5491.0
2024-05-07 12:30:00,90.63,90.64,90.5,90.51,3385.0,87.5893,87.599,87.4637,87.4733,3385.0
2024-05-07 12:35:00,90.52,90.53,90.47,90.53,1764.0,87.483,87.4927,87.4347,87.4927,1764.0
2024-05-07 12:40:00,90.56,90.6,90.42,90.43,13481.0,87.5217,87.5603,87.3864,87.396,13481.0
2024-05-07 12:45:00,90.45,90.46,90.35,90.46,3024.0,87.4153,87.425,87.3187,87.425,3024.0
2024-05-07 12:50:00,90.45,90.46,90.29,90.3,5892.0,87.4153,87.425,87.2607,87.2704,5892.0
2024-05-07 12:55:00,90.29,90.34,90.27,90.33,2934.0,87.2607,87.309,87.2414,87.2994,2934.0
2024-05-07 13:00:00,90.35,90.38,90.26,90.28,2972.0,87.3187,87.3477,87.2317,87.2511,2972.0
2024-05-07 13:05:00,90.27,90.35,90.22,90.33,4087.0,87.2414,87.3187,87.1931,87.2994,4087.0
2024-05-07 13:10:00,90.35,90.37,90.29,90.29,1926.0,87.3187,87.338,87.2607,87.2607,1926.0
2024-05-07 13:15:00,90.29,90.29,90.21,90.29,1649.0,87.2607,87.2607,87.1834,87.2607,1649.0
2024-05-07 13:20:00,90.31,90.42,90.28,90.42,5757.0,87.28,87.3864,87.2511,87.3864,5757.0
2024-05-07 13:25:00,90.45,90.65,90.45,90.65,12348.0,87.4153,87.6086,87.4153,87.6086,12348.0
2024-05-07 13:30:00,90.66,90.66,90.51,90.51,4900.0,87.6183,87.6183,87.4733,87.4733,4900.0
2024-05-07 13:35:00,90.51,90.54,90.29,90.37,22072.0,87.4733,87.5023,87.2607,87.338,22072.0
2024-05-07 13:40:00,90.37,90.37,90.0,90.06,33739.0,87.338,87.338,86.9804,87.0384,33739.0
2024-05-07 13:45:00,90.06,90.11,89.95,89.95,5381.0,87.0384,87.0868,86.9321,86.9321,5381.0
2024-05-07 13:50:00,89.95,90.07,89.94,89.98,3317.0,86.9321,87.0481,86.9225,86.9611,3317.0
2024-05-07 13:55:00,89.96,89.96,89.75,89.78,3451.0,86.9418,86.9418,86.7388,86.7678,3451.0
2024-05-07 14:00:00,89.83,89.93,89.82,89.93,1329.0,86.8162,86.9128,86.8065,86.9128,1329.0
2024-05-07 14:05:00,89.94,89.94,89.68,89.73,3637.0,86.9225,86.9225,86.6712,86.7195,3637.0
2024-05-07 14:10:00,89.75,89.86,89.74,89.84,5127.0,86.7388,86.8451,86.7292,86.8258,5127.0
2024-05-07 14:15:00,89.85,89.89,89.72,89.72,6805.0,86.8355,86.8741,86.7098,86.7098,6805.0
2024-05-07 14:20:00,89.73,89.76,89.57,89.57,3916.0,86.7195,86.7485,86.5649,86.5649,3916.0
2024-05-07 14:25:00,89.56,89.63,89.56,89.62,5097.0,86.5552,86.6229,86.5552,86.6132,5097.0
2024-05-07 14:30:00,89.64,89.72,89.44,89.55,10323.0,86.6325,86.7098,86.4392,86.5455,10323.0
2024-05-07 14:35:00,89.52,89.61,89.51,89.55,7190.0,86.5166,86.6035,86.5069,86.5455,7190.0
2024-05-07 14:40:00,89.56,89.7,89.54,89.65,6925.0,86.5552,86.6905,86.5359,86.6422,6925.0
2024-05-07 14:45:00,89.63,89.66,89.55,89.62,4235.0,86.6229,86.6519,86.5455,86.6132,4235.0
2024-05-07 14:50:00,89.6,89.68,89.59,89.63,3988.0,86.5939,86.6712,86.5842,86.6229,3988.0
2024-05-07 14:55:00,89.64,89.66,89.59,89.62,5471.0,86.6325,86.6519,86.5842,86.6132,5471.0
2024-05-07 15:00:00,89.63,89.69,89.6,89.69,2830.0,86.6229,86.6808,86.5939,86.6808,2830.0
2024-05-07 15:05:00,89.69,89.77,89.69,89.76,3249.0,86.6808,86.7582,86.6808,86.7485,3249.0
2024-05-07 15:10:00,89.73,89.75,89.6,89.6,3348.0,86.7195,86.7388,86.5939,86.5939,3348.0
2024-05-07 15:15:00,89.62,89.63,89.47,89.52,6851.0,86.6132,86.6229,86.4682,86.5166,6851.0
2024-05-07 15:20:00,89.54,89.65,89.5,89.54,11517.0,86.5359,86.6422,86.4972,86.5359,11517.0
2024-05-07 15:25:00,89.54,89.54,89.49,89.49,4955.0,86.5359,86.5359,86.4876,86.4876,4955.0
2024-05-07 15:30:00,89.48,89.5,89.41,89.42,3882.0,86.4779,86.4972,86.4102,86.4199,3882.0
2024-05-07 15:35:00,89.45,89.52,89.42,89.45,5321.0,86.4489,86.5166,86.4199,86.4489,5321.0
2024-05-07 15:40:00,89.45,89.48,89.45,89.45,3199.0,86.4489,86.4779,86.4489,86.4489,3199.0
2024-05-07 15:45:00,89.44,89.65,89.44,89.65,12168.0,86.4392,86.6422,86.4392,86.6422,12168.0
2024-05-07 15:50:00,89.68,89.86,89.63,89.67,22777.0,86.6712,86.8451,86.6229,86.6615,22777.0
2024-05-07 15:55:00,89.62,89.62,89.43,89.52,70170.0,86.6132,86.6132,86.4296,86.5166,70170.0
2024-05-08 09:30:00,88.76,89.6,88.75,89.11,19601.0,85.782,86.5939,85.7724,86.1203,19601.0
2024-05-08 09:35:00,89.02,89.39,89.0,89.39,3968.0,86.0333,86.3909,86.014,86.3909,3968.0
2024-05-08 09:40:00,89.25,89.26,89.0,89.0,1650.0,86.2556,86.2653,86.014,86.014,1650.0
2024-05-08 09:45:00,89.03,89.59,88.89,89.59,5131.0,86.043,86.5842,85.9077,86.5842,5131.0
2024-05-08 09:50:00,89.67,89.67,89.35,89.59,4404.0,86.6615,86.6615,86.3523,86.5842,4404.0
2024-05-08 09:55:00,89.6,89.86,89.56,89.7,5567.0,86.5939,86.8451,86.5552,86.6905,5567.0
2024-05-08 10:00:00,89.81,89.86,89.66,89.86,4273.0,86.7968,86.8451,86.6519,86.8451,4273.0
2024-05-08 10:05:00,89.84,89.84,89.53,89.64,2444.0,86.8258,86.8258,86.5262,86.6325,2444.0
2024-05-08 10:10:00,89.76,89.85,89.4,89.57,5209.0,86.7485,86.8355,86.4006,86.5649,5209.0
2024-05-08 10:15:00,89.63,89.69,89.46,89.65,6740.0,86.6229,86.6808,86.4586,86.6422,6740.0
2024-05-08 10:20:00,89.69,89.8,89.59,89.71,11769.0,86.6808,86.7872,86.5842,86.7002,11769.0
2024-05-08 10:25:00,89.72,89.78,89.62,89.63,3992.0,86.7098,86.7678,86.6132,86.6229,3992.0
2024-05-08 10:30:00,89.59,89.91,89.55,89.9,5877.0,86.5842,86.8935,86.5455,86.8838,5877.0
2024-05-08 10:35:00,89.89,89.93,89.79,89.89,3244.0,86.8741,86.9128,86.7775,86.8741,3244.0
2024-05-08 10:40:00,89.88,89.94,89.8,89.83,1801.0,86.8645,86.9225,86.7872,86.8162,1801.0
2024-05-08 10:45:00,89.79,90.04,89.79,89.89,4186.0,86.7775,87.0191,86.7775,86.8741,4186.0
2024-05-08 10:50:00,89.89,89.92,89.77,89.82,2922.0,86.8741,86.9031,86.7582,86.8065,2922.0
2024-05-08 10:55:00,89.83,89.85,89.68,89.78,3726.0,86.8162,86.8355,86.6712,86.7678,3726.0
2024-05-08 11:00:00,89.85,89.92,89.81,89.84,2776.0,86.8355,86.9031,86.7968,86.8258,2776.0
2024-05-08 11:05:00,89.79,89.79,89.62,89.63,2650.0,86.7775,86.7775,86.6132,86.6229,2650.0
2024-05-08 11:10:00,89.68,89.69,89.6,89.63,2204.0,86.6712,86.6808,86.5939,86.6229,2204.0
2024-05-08 11:15:00,89.58,89.86,89.54,89.79,7851.0,86.5745,86.8451,86.5359,86.7775,7851.0
2024-05-08 11:20:00,89.79,89.81,89.68,89.71,1136.0,86.7775,86.7968,86.6712,86.7002,1136.0
2024-05-08 11:25:00,89.79,89.79,89.7,89.74,2175.0,86.7775,86.7775,86.6905,86.7292,2175.0
2024-05-08 11:30:00,89.74,89.77,89.66,89.67,1700.0,86.7292,86.7582,86.6519,86.6615,1700.0
2024-05-08 11:35:00,89.71,89.74,89.69,89.69,806.0,86.7002,86.7292,86.6808,86.6808,806.0
2024-05-08 11:40:00,89.68,89.71,89.63,89.66,2259.0,86.6712,86.7002,86.6229,86.6519,2259.0
2024-05-08 11:45:00,89.66,89.69,89.51,89.51,3400.0,86.6519,86.6808,86.5069,86.5069,3400.0
2024-05-08 11:50:00,89.61,89.61,89.52,89.52,1200.0,86.6035,86.6035,86.5166,86.5166,1200.0
2024-05-08 11:55:00,89.51,89.57,89.49,89.53,3656.0,86.5069,86.5649,86.4876,86.5262,3656.0
2024-05-08 12:00:00,89.59,89.6,89.53,89.55,1461.0,86.5842,86.5939,86.5262,86.5455,1461.0
2024-05-08 12:05:00,89.58,89.59,89.49,89.5,2275.0,86.5745,86.5842,86.4876,86.4972,2275.0
2024-05-08 12:10:00,89.5,89.5,89.4,89.42,4750.0,86.4972,86.4972,86.4006,86.4199,4750.0
2024-05-08 12:15:00,89.42,89.58,89.38,89.53,3655.0,86.4199,86.5745,86.3812,86.5262,3655.0
2024-05-08 12:20:00,89.51,89.72,89.5,89.72,6023.0,86.5069,86.7098,86.4972,86.7098,6023.0
2024-05-08 12:25:00,89.69,89.79,89.6,89.79,2206.0,86.6808,86.7775,86.5939,86.7775,2206.0
2024-05-08 12:30:00,89.73,89.73,89.62,89.65,1551.0,86.7195,86.7195,86.6132,86.6422,1551.0
2024-05-08 12:35:00,89.59,89.71,89.58,89.71,7622.0,86.5842,86.7002,86.5745,86.7002,7622.0
2024-05-08 12:40:00,89.71,89.75,89.65,89.75,2325.0,86.7002,86.7388,86.6422,86.7388,2325.0
2024-05-08 12:45:00,89.75,89.82,89.74,89.74,1838.0,86.7388,86.8065,86.7292,86.7292,1838.0
2024-05-08 12:50:00,89.74,89.78,89.72,89.76,2308.0,86.7292,86.7678,86.7098,86.7485,2308.0
2024-05-08 12:55:00,89.8,89.82,89.75,89.79,4750.0,86.7872,86.8065,86.7388,86.7775,4750.0
2024-05-08 13:00:00,89.77,89.77,89.6,89.74,2949.0,86.7582,86.7582,86.5939,86.7292,2949.0
2024-05-08 13:05:00,89.73,89.73,89.62,89.64,1700.0,86.7195,86.7195,86.6132,86.6325,1700.0
2024-05-08 13:10:00,89.64,89.74,89.61,89.74,2800.0,86.6325,86.7292,86.6035,86.7292,2800.0
2024-05-08 13:15:00,89.67,89.73,89.64,89.69,1400.0,86.6615,86.7195,86.6325,86.6808,1400.0
2024-05-08 13:20:00,89.67,89.8,89.65,89.73,3800.0,86.6615,86.7872,86.6422,86.7195,3800.0
2024-05-08 13:25:00,89.74,89.79,89.67,89.67,3300.0,86.7292,86.7775,86.6615,86.6615,3300.0
2024-05-08 13:30:00,89.68,89.72,89.67,89.67,1957.0,86.6712,86.7098,86.6615,86.6615,1957.0
2024-05-08 13:35:00,89.72,89.79,89.68,89.78,1900.0,86.7098,86.7775,86.6712,86.7678,1900.0
2024-05-08 13:40:00,89.77,89.88,89.74,89.88,3723.0,86.7582,86.8645,86.7292,86.8645,3723.0
2024-05-08 13:45:00,89.88,89.88,89.8,89.86,3663.0,86.8645,86.8645,86.7872,86.8451,3663.0
2024-05-08 13:50:00,89.89,89.95,89.85,89.93,1821.0,86.8741,86.9321,86.8355,86.9128,1821.0
2024-05-08 13:55:00,89.95,89.96,89.91,89.94,2500.0,86.9321,86.9418,86.8935,86.9225,2500.0
2024-05-08 14:00:00,89.97,89.97,89.88,89.88,1885.0,86.9515,86.9515,86.8645,86.8645,1885.0
2024-05-08 14:05:00,89.87,89.87,89.8,89.81,2728.0,86.8548,86.8548,86.7872,86.7968,2728.0
2024-05-08 14:10:00,89.79,89.87,89.78,89.81,4145.0,86.7775,86.8548,86.7678,86.7968,4145.0
2024-05-08 14:15:00,89.8,89.91,89.76,89.87,3671.0,86.7872,86.8935,86.7485,86.8548,3671.0
2024-05-08 14:20:00,89.88,89.89,89.78,89.81,3284.0,86.8645,86.8741,86.7678,86.7968,3284.0
2024-05-08 14:25:00,89.8,89.92,89.78,89.92,2419.0,86.7872,86.9031,86.7678,86.9031,2419.0
2024-05-08 14:30:00,89.87,89.94,89.87,89.88,4604.0,86.8548,86.9225,86.8548,86.8645,4604.0
2024-05-08 14:35:00,89.88,89.93,89.88,89.92,1900.0,86.8645,86.9128,86.8645,86.9031,1900.0
2024-05-08 14:40:00,89.94,89.94,89.86,89.88,5656.0,86.9225,86.9225,86.8451,86.8645,5656.0
2024-05-08 14:45:00,89.87,89.94,89.85,89.94,4955.0,86.8548,86.9225,86.8355,86.9225,4955.0
2024-05-08 14:50:00,89.97,89.97,89.9,89.93,3164.0,86.9515,86.9515,86.8838,86.9128,3164.0
2024-05-08 14:55:00,89.94,89.96,89.88,89.88,6358.0,86.9225,86.9418,86.8645,86.8645,6358.0
2024-05-08 15:00:00,89.88,89.88,89.76,89.78,3361.0,86.8645,86.8645,86.7485,86.7678,3361.0
2024-05-08 15:05:00,89.75,89.85,89.75,89.83,4866.0,86.7388,86.8355,86.7388,86.8162,4866.0
2024-05-08 15:10:00,89.79,89.83,89.75,89.83,2002.0,86.7775,86.8162,86.7388,86.8162,2002.0
2024-05-08 15:15:00,89.82,89.93,89.78,89.9,4007.0,86.8065,86.9128,86.7678,86.8838,4007.0
2024-05-08 15:20:00,89.91,89.97,89.9,89.96,4590.0,86.8935,86.9515,86.8838,86.9418,4590.0
2024-05-08 15:25:00,89.95,89.98,89.89,89.92,7253.0,86.9321,86.9611,86.8741,86.9031,7253.0
2024-05-08 15:30:00,89.9,89.94,89.83,89.88,5908.0,86.8838,86.9225,86.8162,86.8645,5908.0
2024-05-08 15:35:00,89.87,89.95,89.86,89.89,5341.0,86.8548,86.9321,86.8451,86.8741,5341.0
2024-05-08 15:40:00,89.87,89.96,89.87,89.93,5840.0,86.8548,86.9418,86.8548,86.9128,5840.0
2024-05-08 15:45:00,89.93,90.0,89.9,89.91,12715.0,86.9128,86.9804,86.8838,86.8935,12715.0
2024-05-08 15:50:00,89.94,89.98,89.86,89.91,20029.0,86.9225,86.9611,86.8451,86.8935,20029.0
2024-05-08 15:55:00,89.93,90.19,89.91,90.03,100082.0,86.9128,87.1641,86.8935,87.0094,100082.0
2024-05-09 09:30:00,90.17,90.17,89.78,89.83,13970.0,87.1447,87.1447,86.7678,86.8162,13970.0
2024-05-09 09:35:00,89.87,90.1,89.87,90.04,1896.0,86.8548,87.0771,86.8548,87.0191,1896.0
2024-05-09 09:40:00,89.97,89.98,89.84,89.98,3948.0,86.9515,86.9611,86.8258,86.9611,3948.0
2024-05-09 09:45:00,89.82,90.0,89.78,89.98,2118.0,86.8065,86.9804,86.7678,86.9611,2118.0
2024-05-09 09:50:00,89.97,90.36,89.94,90.36,17781.0,86.9515,87.3284,86.9225,87.3284,17781.0
2024-05-09 09:55:00,90.31,90.34,89.92,90.1,28642.0,87.28,87.309,86.9031,87.0771,28642.0
2024-05-09 10:00:00,90.04,90.42,90.04,90.42,8956.0,87.0191,87.3864,87.0191,87.3864,8956.0
2024-05-09 10:05:00,90.45,90.58,90.43,90.55,12788.0,87.4153,87.541,87.396,87.512,12788.0
2024-05-09 10:10:00,90.57,90.63,90.38,90.43,12054.0,87.5313,87.5893,87.3477,87.396,12054.0
2024-05-09 10:15:00,90.41,90.66,90.41,90.66,14080.0,87.3767,87.6183,87.3767,87.6183,14080.0
2024-05-09 10:20:00,90.66,90.78,90.58,90.78,9262.0,87.6183,87.7343,87.541,87.7343,9262.0
2024-05-09 10:25:00,90.81,90.84,90.56,90.61,11006.0,87.7633,87.7923,87.5217,87.57,11006.0
2024-05-09 10:30:00,90.65,90.95,90.64,90.94,14198.0,87.6086,87.8986,87.599,87.8889,14198.0
2024-05-09 10:35:00,90.94,91.13,90.86,90.87,28646.0,87.8889,88.0725,87.8116,87.8213,28646.0
2024-05-09 10:40:00,90.95,91.0,90.87,90.95,7275.0,87.8986,87.9469,87.8213,87.8986,7275.0
2024-05-09 10:45:00,90.96,90.99,90.86,90.95,6429.0,87.9082,87.9372,87.8116,87.8986,6429.0
2024-05-09 10:50:00,90.98,91.23,90.94,91.22,19253.0,87.9276,88.1692,87.8889,88.1595,19253.0
2024-05-09 10:55:00,91.22,91.24,90.91,91.06,10998.0,88.1595,88.1788,87.8599,88.0049,10998.0
2024-05-09 11:00:00,91.08,91.18,91.01,91.17,15788.0,88.0242,88.1209,87.9566,88.1112,15788.0
2024-05-09 11:05:00,91.2,91.33,91.17,91.32,9362.0,88.1402,88.2658,88.1112,88.2562,9362.0
2024-05-09 11:10:00,91.34,91.39,91.23,91.27,12912.0,88.2755,88.3238,88.1692,88.2078,12912.0
2024-05-09 11:15:00,91.26,91.38,91.17,91.22,9525.0,88.1982,88.3141,88.1112,88.1595,9525.0
2024-05-09 11:20:00,91.26,91.34,91.14,91.14,7855.0,88.1982,88.2755,88.0822,88.0822,7855.0
2024-05-09 11:25:00,91.1,91.24,91.05,91.23,12367.0,88.0435,88.1788,87.9952,88.1692,12367.0
2024-05-09 11:30:00,91.25,91.46,91.2,91.46,24131.0,88.1885,88.3915,88.1402,88.3915,24131.0
2024-05-09 11:35:00,91.46,91.46,91.24,91.3,13669.0,88.3915,88.3915,88.1788,88.2368,13669.0
2024-05-09 11:40:00,91.26,91.26,91.1,91.1,8506.0,88.1982,88.1982,88.0435,88.0435,8506.0
2024-05-09 11:45:00,91.1,91.21,91.07,91.17,11069.0,88.0435,88.1499,88.0145,88.1112,11069.0
2024-05-09 11:50:00,91.15,91.18,91.09,91.17,12764.0,88.0919,88.1209,88.0339,88.1112,12764.0
2024-05-09 11:55:00,91.15,91.15,91.06,91.08,15045.0,88.0919,88.0919,88.0049,88.0242,15045.0
2024-05-09 12:00:00,91.09,91.24,91.06,91.21,8592.0,88.0339,88.1788,88.0049,88.1499,8592.0
2024-05-09 12:05:00,91.2,91.31,91.2,91.31,5642.0,88.1402,88.2465,88.1402,88.2465,5642.0
2024-05-09 12:10:00,91.33,91.36,91.28,91.29,3932.0,88.2658,88.2948,88.2175,88.2272,3932.0
2024-05-09 12:15:00,91.31,91.45,91.21,91.4,59232.0,88.2465,88.3818,88.1499,88.3335,59232.0
2024-05-09 12:20:00,91.44,91.57,91.39,91.49,30082.0,88.3721,88.4978,88.3238,88.4205,30082.0
2024-05-09 12:25:00,91.5,91.51,91.46,91.49,5454.0,88.4301,88.4398,88.3915,88.4205,5454.0
2024-05-09 12:30:00,91.51,91.54,91.47,91.47,3806.0,88.4398,88.4688,88.4011,88.4011,3806.0
2024-05-09 12:35:00,91.47,91.57,91.47,91.51,3604.0,88.4011,88.4978,88.4011,88.4398,3604.0
2024-05-09 12:40:00,91.51,91.61,91.51,91.59,5563.0,88.4398,88.5364,88.4398,88.5171,5563.0
2024-05-09 12:45:00,91.59,91.6,91.48,91.48,15436.0,88.5171,88.5268,88.4108,88.4108,15436.0
2024-05-09 12:50:00,91.5,91.63,91.5,91.62,14941.0,88.4301,88.5558,88.4301,88.5461,14941.0
2024-05-09 12:55:00,91.61,91.71,91.59,91.69,11927.0,88.5364,88.6331,88.5171,88.6137,11927.0
2024-05-09 13:00:00,91.69,91.69,91.51,91.61,3804.0,88.6137,88.6137,88.4398,88.5364,3804.0
2024-05-09 13:05:00,91.58,91.6,91.42,91.45,4293.0,88.5074,88.5268,88.3528,88.3818,4293.0
2024-05-09 13:10:00,91.47,91.51,91.44,91.48,2904.0,88.4011,88.4398,88.3721,88.4108,2904.0
2024-05-09 13:15:00,91.47,91.52,91.46,91.49,2967.0,88.4011,88.4494,88.3915,88.4205,2967.0
2024-05-09 13:20:00,91.5,91.54,91.36,91.48,20463.0,88.4301,88.4688,88.2948,88.4108,20463.0
2024-05-09 13:25:00,91.47,91.54,91.47,91.51,4644.0,88.4011,88.4688,88.4011,88.4398,4644.0
2024-05-09 13:30:00,91.48,91.49,91.37,91.4,22749.0,88.4108,88.4205,88.3045,88.3335,22749.0
2024-05-09 13:35:00,91.42,91.51,91.4,91.44,19834.0,88.3528,88.4398,88.3335,88.3721,19834.0
2024-05-09 13:40:00,91.44,91.46,91.36,91.38,14821.0,88.3721,88.3915,88.2948,88.3141,14821.0
2024-05-09 13:45:00,91.42,91.42,91.28,91.29,7379.0,88.3528,88.3528,88.2175,88.2272,7379.0
2024-05-09 13:50:00,91.29,91.34,91.24,91.25,2720.0,88.2272,88.2755,88.1788,88.1885,2720.0
2024-05-09 13:55:00,91.25,91.29,91.21,91.27,5347.0,88.1885,88.2272,88.1499,88.2078,5347.0
2024-05-09 14:00:00,91.26,91.26,91.19,91.2,1818.0,88.1982,88.1982,88.1305,88.1402,1818.0
2024-05-09 14:05:00,91.22,91.23,91.08,91.08,13824.0,88.1595,88.1692,88.0242,88.0242,13824.0
2024-05-09 14:10:00,91.09,91.16,91.0,91.05,7975.0,88.0339,88.1015,87.9469,87.9952,7975.0
2024-05-09 14:15:00,91.05,91.08,91.02,91.05,3495.0,87.9952,88.0242,87.9662,87.9952,3495.0
2024-05-09 14:20:00,91.03,91.06,90.99,91.05,3875.0,87.9759,88.0049,87.9372,87.9952,3875.0
2024-05-09 14:25:00,91.06,91.13,91.06,91.13,4059.0,88.0049,88.0725,88.0049,88.0725,4059.0
2024-05-09 14:30:00,91.16,91.36,91.14,91.31,10078.0,88.1015,88.2948,88.0822,88.2465,10078.0
2024-05-09 14:35:00,91.3,91.32,91.2,91.23,4912.0,88.2368,88.2562,88.1402,88.1692,4912.0
2024-05-09 14:40:00,91.22,91.23,91.18,91.22,3506.0,88.1595,88.1692,88.1209,88.1595,3506.0
2024-05-09 14:45:00,91.25,91.32,91.24,91.3,6725.0,88.1885,88.2562,88.1788,88.2368,6725.0
2024-05-09 14:50:00,91.31,91.33,91.28,91.28,4237.0,88.2465,88.2658,88.2175,88.2175,4237.0
2024-05-09 14:55:00,91.31,91.35,91.28,91.33,5919.0,88.2465,88.2852,88.2175,88.2658,5919.0
2024-05-09 15:00:00,91.33,91.33,91.26,91.3,6960.0,88.2658,88.2658,88.1982,88.2368,6960.0
2024-05-09 15:05:00,91.3,91.33,91.3,91.32,4507.0,88.2368,88.2658,88.2368,88.2562,4507.0
2024-05-09 15:10:00,91.3,91.31,91.13,91.13,7210.0,88.2368,88.2465,88.0725,88.0725,7210.0
2024-05-09 15:15:00,91.12,91.23,91.12,91.22,5740.0,88.0629,88.1692,88.0629,88.1595,5740.0
2024-05-09 15:20:00,91.23,91.26,91.16,91.16,7070.0,88.1692,88.1982,88.1015,88.1015,7070.0
2024-05-09 15:25:00,91.17,91.25,91.13,91.24,13217.0,88.1112,88.1885,88.0725,88.1788,13217.0
2024-05-09 15:30:00,91.23,91.4,91.22,91.36,16248.0,88.1692,88.3335,88.1595,88.2948,16248.0
2024-05-09 15:35:00,91.34,91.56,91.33,91.5,25895.0,88.2755,88.4881,88.2658,88.4301,25895.0
2024-05-09 15:40:00,91.5,91.5,91.32,91.33,12441.0,88.4301,88.4301,88.2562,88.2658,12441.0
2024-05-09 15:45:00,91.3,91.66,91.29,91.66,32814.0,88.2368,88.5848,88.2272,88.5848,32814.0
2024-05-09 15:50:00,91.66,91.93,91.66,91.79,60057.0,88.5848,88.8457,88.5848,88.7104,60057.0
2024-05-09 15:55:00,91.8,91.82,91.58,91.67,153294.0,88.7201,88.7394,88.5074,88.5944,153294.0
2024-05-10 09:30:00,92.4,93.19,92.3,93.01,45059.0,89.2999,90.0634,89.2033,89.8895,45059.0
2024-05-10 09:35:00,93.08,93.27,92.77,93.03,25618.0,89.9571,90.1407,89.6575,89.9088,25618.0
2024-05-10 09:40:00,92.87,93.13,92.87,93.05,11533.0,89.7542,90.0054,89.7542,89.9281,11533.0
2024-05-10 09:45:00,93.1,93.44,93.02,93.3,27190.0,89.9764,90.305,89.8991,90.1697,27190.0
2024-05-10 09:50:00,93.44,93.49,93.16,93.21,29737.0,90.305,90.3534,90.0344,90.0827,29737.0
2024-05-10 09:55:00,93.23,93.49,93.22,93.43,46369.0,90.1021,90.3534,90.0924,90.2954,46369.0
2024-05-10 10:00:00,93.42,93.43,92.99,93.01,23202.0,90.2857,90.2954,89.8701,89.8895,23202.0
2024-05-10 10:05:00,93.02,93.14,93.0,93.1,21455.0,89.8991,90.0151,89.8798,89.9764,21455.0
2024-05-10 10:10:00,93.08,93.09,92.62,92.8,26870.0,89.9571,89.9668,89.5125,89.6865,26870.0
2024-05-10 10:15:00,92.76,93.0,92.73,92.8,27740.0,89.6478,89.8798,89.6189,89.6865,27740.0
2024-05-10 10:20:00,92.83,93.16,92.77,93.11,25779.0,89.7155,90.0344,89.6575,89.9861,25779.0
2024-05-10 10:25:00,93.14,93.18,92.98,93.14,19609.0,90.0151,90.0538,89.8605,90.0151,19609.0
2024-05-10 10:30:00,93.17,93.2,92.88,92.88,12871.0,90.0441,90.0731,89.7638,89.7638,12871.0
2024-05-10 10:35:00,92.88,93.35,92.87,93.34,26216.0,89.7638,90.2181,89.7542,90.2084,26216.0
2024-05-10 10:40:00,93.35,93.35,93.05,93.22,17698.0,90.2181,90.2181,89.9281,90.0924,17698.0
2024-05-10 10:45:00,93.25,93.36,93.11,93.24,17127.0,90.1214,90.2277,89.9861,90.1117,17127.0
2024-05-10 10:50:00,93.21,93.28,92.95,92.97,8732.0,90.0827,90.1504,89.8315,89.8508,8732.0
2024-05-10 10:55:00,93.01,93.16,92.98,93.13,7826.0,89.8895,90.0344,89.8605,90.0054,7826.0
2024-05-10 11:00:00,93.1,93.15,93.02,93.04,17809.0,89.9764,90.0248,89.8991,89.9185,17809.0
2024-05-10 11:05:00,93.03,93.05,92.89,92.99,13616.0,89.9088,89.9281,89.7735,89.8701,13616.0
2024-05-10 11:10:00,92.98,93.01,92.91,92.97,8529.0,89.8605,89.8895,89.7928,89.8508,8529.0
2024-05-10 11:15:00,92.96,93.05,92.96,93.04,11546.0,89.8411,89.9281,89.8411,89.9185,11546.0
2024-05-10 11:20:00,93.05,93.11,92.98,93.04,12124.0,89.9281,89.9861,89.8605,89.9185,12124.0
2024-05-10 11:25:00,93.05,93.1,93.02,93.04,8486.0,89.9281,89.9764,89.8991,89.9185,8486.0
2024-05-10 11:30:00,93.02,93.02,92.91,92.96,7206.0,89.8991,89.8991,89.7928,89.8411,7206.0
2024-05-10 11:35:00,92.97,92.99,92.88,92.98,10621.0,89.8508,89.8701,89.7638,89.8605,10621.0
2024-05-10 11:40:00,93.01,93.02,92.72,92.76,9078.0,89.8895,89.8991,89.6092,89.6478,9078.0
2024-05-10 11:45:00,92.74,92.76,92.64,92.72,3491.0,89.6285,89.6478,89.5319,89.6092,3491.0
2024-05-10 11:50:00,92.75,92.85,92.75,92.81,9602.0,89.6382,89.7348,89.6382,89.6962,9602.0
2024-05-10 11:55:00,92.81,92.9,92.81,92.81,6839.0,89.6962,89.7832,89.6962,89.6962,6839.0
2024-05-10 12:00:00,92.81,92.9,92.79,92.79,11823.0,89.6962,89.7832,89.6768,89.6768,11823.0
2024-05-10 12:05:00,92.73,92.74,92.65,92.7,2525.0,89.6189,89.6285,89.5415,89.5899,2525.0
2024-05-10 12:10:00,92.69,92.76,92.63,92.64,7440.0,89.5802,89.6478,89.5222,89.5319,7440.0
2024-05-10 12:15:00,92.64,92.78,92.64,92.75,9816.0,89.5319,89.6672,89.5319,89.6382,9816.0
2024-05-10 12:20:00,92.76,92.95,92.74,92.94,10273.0,89.6478,89.8315,89.6285,89.8218,10273.0
2024-05-10 12:25:00,92.96,92.96,92.84,92.86,7817.0,89.8411,89.8411,89.7252,89.7445,7817.0
2024-05-10 12:30:00,92.88,92.93,92.84,92.84,5298.0,89.7638,89.8121,89.7252,89.7252,5298.0
2024-05-10 12:35:00,92.84,92.84,92.76,92.8,6031.0,89.7252,89.7252,89.6478,89.6865,6031.0
2024-05-10 12:40:00,92.8,92.91,92.79,92.84,20005.0,89.6865,89.7928,89.6768,89.7252,20005.0
2024-05-10 12:45:00,92.85,93.12,92.85,93.11,9020.0,89.7348,89.9958,89.7348,89.9861,9020.0
2024-05-10 12:50:00,93.06,93.14,93.01,93.06,10355.0,89.9378,90.0151,89.8895,89.9378,10355.0
2024-05-10 12:55:00,93.04,93.19,93.04,93.13,8996.0,89.9185,90.0634,89.9185,90.0054,8996.0
2024-05-10 13:00:00,93.13,93.17,93.07,93.08,7935.0,90.0054,90.0441,89.9474,89.9571,7935.0
2024-05-10 13:05:00,93.1,93.11,92.91,92.92,6830.0,89.9764,89.9861,89.7928,89.8025,6830.0
2024-05-10 13:10:00,92.94,92.98,92.87,92.98,11332.0,89.8218,89.8605,89.7542,89.8605,11332.0
2024-05-10 13:15:00,92.98,93.03,92.96,92.99,7487.0,89.8605,89.9088,89.8411,89.8701,7487.0
2024-05-10 13:20:00,92.99,92.99,92.88,92.9,8531.0,89.8701,89.8701,89.7638,89.7832,8531.0
2024-05-10 13:25:00,92.89,92.89,92.79,92.85,6835.0,89.7735,89.7735,89.6768,89.7348,6835.0
2024-05-10 13:30:00,92.87,93.11,92.87,93.11,7951.0,89.7542,89.9861,89.7542,89.9861,7951.0
2024-05-10 13:35:00,93.12,93.14,93.05,93.08,5123.0,89.9958,90.0151,89.9281,89.9571,5123.0
2024-05-10 13:40:00,93.07,93.19,93.07,93.16,14836.0,89.9474,90.0634,89.9474,90.0344,14836.0
2024-05-10 13:45:00,93.16,93.27,93.15,93.27,10603.0,90.0344,90.1407,90.0248,90.1407,10603.0
2024-05-10 13:50:00,93.28,93.32,93.17,93.22,25166.0,90.1504,90.1891,90.0441,90.0924,25166.0
2024-05-10 13:55:00,93.24,93.38,93.22,93.35,21652.0,90.1117,90.247,90.0924,90.2181,21652.0
2024-05-10 14:00:00,93.36,93.39,93.28,93.32,13300.0,90.2277,90.2567,90.1504,90.1891,13300.0
2024-05-10 14:05:00,93.32,93.33,93.21,93.33,9042.0,90.1891,90.1987,90.0827,90.1987,9042.0
2024-05-10 14:10:00,93.33,93.46,93.32,93.46,8626.0,90.1987,90.3244,90.1891,90.3244,8626.0
2024-05-10 14:15:00,93.46,93.55,93.44,93.55,14277.0,90.3244,90.4113,90.305,90.4113,14277.0
2024-05-10 14:20:00,93.58,93.61,93.53,93.54,12880.0,90.4403,90.4693,90.392,90.4017,12880.0
2024-05-10 14:25:00,93.56,93.56,93.44,93.51,14919.0,90.421,90.421,90.305,90.3727,14919.0
2024-05-10 14:30:00,93.52,93.52,93.35,93.41,11044.0,90.3823,90.3823,90.2181,90.276,11044.0
2024-05-10 14:35:00,93.41,93.45,93.39,93.39,7627.0,90.276,90.3147,90.2567,90.2567,7627.0
2024-05-10 14:40:00,93.41,93.49,93.4,93.47,20594.0,90.276,90.3534,90.2664,90.334,20594.0
2024-05-10 14:45:00,93.47,93.47,93.4,93.45,15403.0,90.334,90.334,90.2664,90.3147,15403.0
2024-05-10 14:50:00,93.46,93.46,93.35,93.4,22053.0,90.3244,90.3244,90.2181,90.2664,22053.0
2024-05-10 14:55:00,93.39,93.63,93.39,93.54,40118.0,90.2567,90.4887,90.2567,90.4017,40118.0
2024-05-10 15:00:00,93.6,93.66,93.46,93.66,16366.0,90.4597,90.5177,90.3244,90.5177,16366.0
2024-05-10 15:05:00,93.66,93.67,93.54,93.64,36948.0,90.5177,90.5273,90.4017,90.4983,36948.0
2024-05-10 15:10:00,93.64,93.75,93.54,93.55,115709.0,90.4983,90.6046,90.4017,90.4113,115709.0
2024-05-10 15:15:00,93.54,93.76,93.54,93.7,25617.0,90.4017,90.6143,90.4017,90.5563,25617.0
2024-05-10 15:20:00,93.68,93.76,93.64,93.64,17388.0,90.537,90.6143,90.4983,90.4983,17388.0
2024-05-10 15:25:00,93.66,93.66,93.53,93.54,23532.0,90.5177,90.5177,90.392,90.4017,23532.0
2024-05-10 15:30:00,93.53,93.54,93.41,93.51,21596.0,90.392,90.4017,90.276,90.3727,21596.0
2024-05-10 15:35:00,93.52,93.59,93.5,93.58,25476.0,90.3823,90.45,90.363,90.4403,25476.0
2024-05-10 15:40:00,93.58,93.85,93.57,93.79,35919.0,90.4403,90.7013,90.4307,90.6433,35919.0
2024-05-10 15:45:00,93.79,93.88,93.75,93.84,87137.0,90.6433,90.7303,90.6046,90.6916,87137.0
2024-05-10 15:50:00,93.85,94.01,93.72,93.97,118107.0,90.7013,90.8559,90.5756,90.8173,118107.0
2024-05-10 15:55:00,93.98,94.05,93.89,94.03,185010.0,90.8269,90.8946,90.7399,90.8752,185010.0
2024-05-13 09:30:00,94.55,94.58,93.44,93.88,47334.0,91.3778,91.4068,90.305,90.7303,47334.0
2024-05-13 09:35:00,93.79,94.01,93.63,93.87,4291.0,90.6433,90.8559,90.4887,90.7206,4291.0
2024-05-13 09:40:00,93.85,93.9,93.45,93.52,9967.0,90.7013,90.7496,90.3147,90.3823,9967.0
2024-05-13 09:45:00,93.38,93.62,93.38,93.56,14889.0,90.247,90.479,90.247,90.421,14889.0
2024-05-13 09:50:00,93.6,93.78,93.57,93.7,6502.0,90.4597,90.6336,90.4307,90.5563,6502.0
2024-05-13 09:55:00,93.66,93.69,93.41,93.45,8008.0,90.5177,90.5466,90.276,90.3147,8008.0
2024-05-13 10:00:00,93.42,93.42,93.16,93.16,7837.0,90.2857,90.2857,90.0344,90.0344,7837.0
2024-05-13 10:05:00,93.14,93.14,92.79,92.79,19361.0,90.0151,90.0151,89.6768,89.6768,19361.0
2024-05-13 10:10:00,92.77,92.77,92.45,92.53,6427.0,89.6575,89.6575,89.3482,89.4256,6427.0
2024-05-13 10:15:00,92.55,93.14,92.55,93.11,10542.0,89.4449,90.0151,89.4449,89.9861,10542.0
2024-05-13 10:20:00,93.05,93.11,92.89,92.97,20575.0,89.9281,89.9861,89.7735,89.8508,20575.0
2024-05-13 10:25:00,92.97,93.04,92.83,92.87,8335.0,89.8508,89.9185,89.7155,89.7542,8335.0
2024-05-13 10:30:00,92.88,92.88,92.69,92.82,15161.0,89.7638,89.7638,89.5802,89.7058,15161.0
2024-05-13 10:35:00,92.83,93.1,92.8,93.0,10216.0,89.7155,89.9764,89.6865,89.8798,10216.0
2024-05-13 10:40:00,93.0,93.32,92.95,93.16,13885.0,89.8798,90.1891,89.8315,90.0344,13885.0
2024-05-13 10:45:00,93.05,93.13,92.93,93.07,5886.0,89.9281,90.0054,89.8121,89.9474,5886.0
2024-05-13 10:50:00,92.99,93.28,92.95,93.23,12243.0,89.8701,90.1504,89.8315,90.1021,12243.0
2024-05-13 10:55:00,93.2,93.36,93.16,93.3,16440.0,90.0731,90.2277,90.0344,90.1697,16440.0
2024-05-13 11:00:00,93.26,93.35,93.07,93.27,9355.0,90.1311,90.2181,89.9474,90.1407,9355.0
2024-05-13 11:05:00,93.28,93.56,93.27,93.56,7082.0,90.1504,90.421,90.1407,90.421,7082.0
2024-05-13 11:10:00,93.56,93.65,93.38,93.53,8490.0,90.421,90.508,90.247,90.392,8490.0
2024-05-13 11:15:00,93.55,93.88,93.54,93.86,22218.0,90.4113,90.7303,90.4017,90.7109,22218.0
2024-05-13 11:20:00,93.86,93.86,93.68,93.77,13074.0,90.7109,90.7109,90.537,90.624,13074.0
2024-05-13 11:25:00,93.79,93.79,93.65,93.73,16062.0,90.6433,90.6433,90.508,90.5853,16062.0
2024-05-13 11:30:00,93.7,93.71,93.34,93.34,54263.0,90.5563,90.566,90.2084,90.2084,54263.0
2024-05-13 11:35:00,93.34,93.49,93.31,93.38,8863.0,90.2084,90.3534,90.1794,90.247,8863.0
2024-05-13 11:40:00,93.42,93.52,93.39,93.41,9524.0,90.2857,90.3823,90.2567,90.276,9524.0
2024-05-13 11:45:00,93.41,93.5,93.4,93.46,7393.0,90.276,90.363,90.2664,90.3244,7393.0
2024-05-13 11:50:00,93.46,93.72,93.44,93.64,48394.0,90.3244,90.5756,90.305,90.4983,48394.0
2024-05-13 11:55:00,93.64,93.9,93.63,93.84,33431.0,90.4983,90.7496,90.4887,90.6916,33431.0
2024-05-13 12:00:00,93.87,93.93,93.73,93.9,63483.0,90.7206,90.7786,90.5853,90.7496,63483.0
2024-05-13 12:05:00,93.87,93.92,93.8,93.87,9230.0,90.7206,90.7689,90.653,90.7206,9230.0
2024-05-13 12:10:00,93.9,93.9,93.65,93.8,8514.0,90.7496,90.7496,90.508,90.653,8514.0
2024-05-13 12:15:00,93.8,93.89,93.78,93.8,5946.0,90.653,90.7399,90.6336,90.653,5946.0
2024-05-13 12:20:00,93.8,93.88,93.78,93.82,7856.0,90.653,90.7303,90.6336,90.6723,7856.0
2024-05-13 12:25:00,93.82,93.9,93.74,93.79,19017.0,90.6723,90.7496,90.595,90.6433,19017.0
2024-05-13 12:30:00,93.82,93.87,93.71,93.83,10209.0,90.6723,90.7206,90.566,90.6819,10209.0
2024-05-13 12:35:00,93.86,93.86,93.67,93.71,37334.0,90.7109,90.7109,90.5273,90.566,37334.0
2024-05-13 12:40:00,93.75,93.76,93.65,93.71,6805.0,90.6046,90.6143,90.508,90.566,6805.0
2024-05-13 12:45:00,93.71,93.71,93.63,93.63,4873.0,90.566,90.566,90.4887,90.4887,4873.0
2024-05-13 12:50:00,93.57,93.63,93.42,93.45,12246.0,90.4307,90.4887,90.2857,90.3147,12246.0
2024-05-13 12:55:00,93.44,93.44,93.33,93.38,6755.0,90.305,90.305,90.1987,90.247,6755.0
2024-05-13 13:00:00,93.34,93.45,93.3,93.41,5221.0,90.2084,90.3147,90.1697,90.276,5221.0
2024-05-13 13:05:00,93.33,93.33,93.24,93.24,6944.0,90.1987,90.1987,90.1117,90.1117,6944.0
2024-05-13 13:10:00,93.21,93.28,93.1,93.23,4314.0,90.0827,90.1504,89.9764,90.1021,4314.0
2024-05-13 13:15:00,93.21,93.35,93.21,93.32,4409.0,90.0827,90.2181,90.0827,90.1891,4409.0
2024-05-13 13:20:00,93.31,93.57,93.29,93.41,10106.0,90.1794,90.4307,90.1601,90.276,10106.0
2024-05-13 13:25:00,93.4,93.46,93.33,93.39,4245.0,90.2664,90.3244,90.1987,90.2567,4245.0
2024-05-13 13:30:00,93.39,93.39,93.27,93.27,3022.0,90.2567,90.2567,90.1407,90.1407,3022.0
2024-05-13 13:35:00,93.23,93.27,93.12,93.17,6492.0,90.1021,90.1407,89.9958,90.0441,6492.0
2024-05-13 13:40:00,93.15,93.22,93.07,93.22,7268.0,90.0248,90.0924,89.9474,90.0924,7268.0
2024-05-13 13:45:00,93.21,93.3,93.21,93.22,4341.0,90.0827,90.1697,90.0827,90.0924,4341.0
2024-05-13 13:50:00,93.2,93.38,93.18,93.37,6479.0,90.0731,90.247,90.0538,90.2374,6479.0
2024-05-13 13:55:00,93.37,93.37,93.32,93.36,8025.0,90.2374,90.2374,90.1891,90.2277,8025.0
2024-05-13 14:00:00,93.37,93.37,93.22,93.23,3202.0,90.2374,90.2374,90.0924,90.1021,3202.0
2024-05-13 14:05:00,93.22,93.29,93.14,93.29,7399.0,90.0924,90.1601,90.0151,90.1601,7399.0
2024-05-13 14:10:00,93.28,93.34,93.24,93.25,16709.0,90.1504,90.2084,90.1117,90.1214,16709.0
2024-05-13 14:15:00,93.22,93.26,93.17,93.24,8694.0,90.0924,90.1311,90.0441,90.1117,8694.0
2024-05-13 14:20:00,93.24,93.31,93.1,93.11,56069.0,90.1117,90.1794,89.9764,89.9861,56069.0
2024-05-13 14:25:00,93.14,93.14,93.01,93.05,6267.0,90.0151,90.0151,89.8895,89.9281,6267.0
2024-05-13 14:30:00,93.04,93.22,93.03,93.18,9132.0,89.9185,90.0924,89.9088,90.0538,9132.0
2024-05-13 14:35:00,93.2,93.41,93.19,93.31,12600.0,90.0731,90.276,90.0634,90.1794,12600.0
2024-05-13 14:40:00,93.31,93.31,93.24,93.26,3852.0,90.1794,90.1794,90.1117,90.1311,3852.0
2024-05-13 14:45:00,93.27,93.27,93.15,93.15,3418.0,90.1407,90.1407,90.0248,90.0248,3418.0
2024-05-13 14:50:00,93.16,93.4,93.15,93.37,27816.0,90.0344,90.2664,90.0248,90.2374,27816.0
2024-05-13 14:55:00,93.37,93.4,93.27,93.33,20483.0,90.2374,90.2664,90.1407,90.1987,20483.0
2024-05-13 15:00:00,93.3,93.35,93.13,93.13,10082.0,90.1697,90.2181,90.0054,90.0054,10082.0
2024-05-13 15:05:00,93.16,93.19,93.04,93.04,9276.0,90.0344,90.0634,89.9185,89.9185,9276.0
2024-05-13 15:10:00,93.03,93.11,92.9,92.98,39679.0,89.9088,89.9861,89.7832,89.8605,39679.0
2024-05-13 15:15:00,92.98,93.04,92.97,93.03,9308.0,89.8605,89.9185,89.8508,89.9088,9308.0
2024-05-13 15:20:00,93.02,93.02,92.84,92.88,13260.0,89.8991,89.8991,89.7252,89.7638,13260.0
2024-05-13 15:25:00,92.86,92.95,92.84,92.88,10409.0,89.7445,89.8315,89.7252,89.7638,10409.0
2024-05-13 15:30:00,92.89,93.0,92.86,92.95,13089.0,89.7735,89.8798,89.7445,89.8315,13089.0
2024-05-13 15:35:00,92.95,93.16,92.94,93.09,13644.0,89.8315,90.0344,89.8218,89.9668,13644.0
2024-05-13 15:40:00,93.09,93.13,92.99,93.1,15660.0,89.9668,90.0054,89.8701,89.9764,15660.0
2024-05-13 15:45:00,93.1,93.2,93.08,93.09,17214.0,89.9764,90.0731,89.9571,89.9668,17214.0
2024-05-13 15:50:00,93.09,93.35,93.09,93.23,46509.0,89.9668,90.2181,89.9668,90.1021,46509.0
2024-05-13 15:55:00,93.24,93.25,93.03,93.15,83054.0,90.1117,90.1214,89.9088,90.0248,83054.0
2024-05-14 09:30:00,94.54,94.54,93.65,93.93,22175.0,91.3681,91.3681,90.508,90.7786,22175.0
2024-05-14 09:35:00,94.05,94.79,94.02,94.64,12608.0,90.8946,91.6097,90.8656,91.4648,12608.0
2024-05-14 09:40:00,94.69,95.17,94.59,95.01,57087.0,91.5131,91.977,91.4164,91.8224,57087.0
2024-05-14 09:45:00,95.02,95.24,94.95,95.21,8789.0,91.832,92.0446,91.7644,92.0156,8789.0
2024-05-14 09:50:00,95.17,95.29,94.98,95.17,30756.0,91.977,92.093,91.7934,91.977,30756.0
2024-05-14 09:55:00,95.18,95.56,95.1,95.45,25393.0,91.9867,92.3539,91.9093,92.2476,25393.0
2024-05-14 10:00:00,95.41,95.41,94.92,95.17,11272.0,92.2089,92.2089,91.7354,91.977,11272.0
2024-05-14 10:05:00,95.18,95.18,94.92,94.97,16207.0,91.9867,91.9867,91.7354,91.7837,16207.0
2024-05-14 10:10:00,95.06,95.34,95.05,95.19,7728.0,91.8707,92.1413,91.861,91.9963,7728.0
2024-05-14 10:15:00,95.23,95.98,95.23,95.73,63628.0,92.035,92.7598,92.035,92.5182,63628.0
2024-05-14 10:20:00,95.76,95.84,95.59,95.82,12505.0,92.5472,92.6245,92.3829,92.6052,12505.0
2024-05-14 10:25:00,95.84,96.0,95.68,95.98,30982.0,92.6245,92.7791,92.4699,92.7598,30982.0
2024-05-14 10:30:00,95.99,96.15,95.87,96.02,36808.0,92.7695,92.9241,92.6535,92.7985,36808.0
2024-05-14 10:35:00,96.03,96.09,95.7,95.95,22970.0,92.8081,92.8661,92.4892,92.7308,22970.0
2024-05-14 10:40:00,95.91,96.04,95.81,95.96,39518.0,92.6922,92.8178,92.5955,92.7405,39518.0
2024-05-14 10:45:00,95.97,95.98,95.78,95.96,11598.0,92.7501,92.7598,92.5665,92.7405,11598.0
2024-05-14 10:50:00,95.92,96.0,95.82,95.88,27657.0,92.7018,92.7791,92.6052,92.6632,27657.0
2024-05-14 10:55:00,95.88,95.92,95.52,95.63,12182.0,92.6632,92.7018,92.3152,92.4216,12182.0
2024-05-14 11:00:00,95.64,95.74,95.55,95.65,3868.0,92.4312,92.5279,92.3442,92.4409,3868.0
2024-05-14 11:05:00,95.65,95.71,95.51,95.69,4208.0,92.4409,92.4989,92.3056,92.4795,4208.0
2024-05-14 11:10:00,95.69,95.75,95.62,95.68,7494.0,92.4795,92.5375,92.4119,92.4699,7494.0
2024-05-14 11:15:00,95.63,95.64,95.47,95.52,5980.0,92.4216,92.4312,92.2669,92.3152,5980.0
2024-05-14 11:20:00,95.52,95.66,95.42,95.42,13773.0,92.3152,92.4506,92.2186,92.2186,13773.0
2024-05-14 11:25:00,95.42,95.59,95.39,95.55,18639.0,92.2186,92.3829,92.1896,92.3442,18639.0
2024-05-14 11:30:00,95.53,95.55,95.44,95.48,4927.0,92.3249,92.3442,92.2379,92.2766,4927.0
2024-05-14 11:35:00,95.48,95.48,95.32,95.38,14495.0,92.2766,92.2766,92.122,92.1799,14495.0
2024-05-14 11:40:00,95.35,95.6,95.35,95.48,8885.0,92.151,92.3926,92.151,92.2766,8885.0
2024-05-14 11:45:00,95.48,95.59,95.38,95.58,5124.0,92.2766,92.3829,92.1799,92.3732,5124.0
2024-05-14 11:50:00,95.58,95.6,95.52,95.52,2287.0,92.3732,92.3926,92.3152,92.3152,2287.0
2024-05-14 11:55:00,95.54,95.62,95.49,95.58,17636.0,92.3346,92.4119,92.2863,92.3732,17636.0
2024-05-14 12:00:00,95.59,95.68,95.54,95.59,13723.0,92.3829,92.4699,92.3346,92.3829,13723.0
2024-05-14 12:05:00,95.59,95.68,95.36,95.36,5984.0,92.3829,92.4699,92.1606,92.1606,5984.0
2024-05-14 12:10:00,95.34,95.35,95.27,95.3,6225.0,92.1413,92.151,92.0736,92.1026,6225.0
2024-05-14 12:15:00,95.32,95.35,95.25,95.34,9151.0,92.122,92.151,92.0543,92.1413,9151.0
2024-05-14 12:20:00,95.36,95.36,95.24,95.28,3383.0,92.1606,92.1606,92.0446,92.0833,3383.0
2024-05-14 12:25:00,95.28,95.28,95.24,95.28,2300.0,92.0833,92.0833,92.0446,92.0833,2300.0
2024-05-14 12:30:00,95.28,95.39,95.24,95.35,6377.0,92.0833,92.1896,92.0446,92.151,6377.0
2024-05-14 12:35:00,95.35,95.45,95.33,95.43,7732.0,92.151,92.2476,92.1316,92.2283,7732.0
2024-05-14 12:40:00,95.43,95.64,95.36,95.47,37504.0,92.2283,92.4312,92.1606,92.2669,37504.0
2024-05-14 12:45:00,95.47,95.5,95.36,95.42,3891.0,92.2669,92.2959,92.1606,92.2186,3891.0
2024-05-14 12:50:00,95.38,95.47,95.38,95.44,2265.0,92.1799,92.2669,92.1799,92.2379,2265.0
2024-05-14 12:55:00,95.44,95.6,95.44,95.59,6226.0,92.2379,92.3926,92.2379,92.3829,6226.0
2024-05-14 13:00:00,95.57,95.69,95.46,95.48,8444.0,92.3636,92.4795,92.2573,92.2766,8444.0
2024-05-14 13:05:00,95.46,95.46,95.19,95.19,5513.0,92.2573,92.2573,91.9963,91.9963,5513.0
2024-05-14 13:10:00,95.22,95.38,95.19,95.21,5536.0,92.0253,92.1799,91.9963,92.0156,5536.0
2024-05-14 13:15:00,95.24,95.37,95.21,95.37,9422.0,92.0446,92.1703,92.0156,92.1703,9422.0
2024-05-14 13:20:00,95.41,95.45,95.35,95.44,3550.0,92.2089,92.2476,92.151,92.2379,3550.0
2024-05-14 13:25:00,95.41,95.5,95.4,95.45,3687.0,92.2089,92.2959,92.1993,92.2476,3687.0
2024-05-14 13:30:00,95.46,95.5,95.44,95.49,3543.0,92.2573,92.2959,92.2379,92.2863,3543.0
2024-05-14 13:35:00,95.49,95.52,95.44,95.45,3314.0,92.2863,92.3152,92.2379,92.2476,3314.0
2024-05-14 13:40:00,95.45,95.47,95.23,95.4,18110.0,92.2476,92.2669,92.035,92.1993,18110.0
2024-05-14 13:45:00,95.43,95.52,95.4,95.43,3101.0,92.2283,92.3152,92.1993,92.2283,3101.0
2024-05-14 13:50:00,95.43,95.5,95.39,95.42,3225.0,92.2283,92.2959,92.1896,92.2186,3225.0
2024-05-14 13:55:00,95.39,95.39,95.26,95.26,4436.0,92.1896,92.1896,92.064,92.064,4436.0
2024-05-14 14:00:00,95.29,95.47,95.28,95.43,4670.0,92.093,92.2669,92.0833,92.2283,4670.0
2024-05-14 14:05:00,95.44,95.71,95.43,95.67,12988.0,92.2379,92.4989,92.2283,92.4602,12988.0
2024-05-14 14:10:00,95.68,95.73,95.6,95.69,10614.0,92.4699,92.5182,92.3926,92.4795,10614.0
2024-05-14 14:15:00,95.73,95.8,95.73,95.78,4517.0,92.5182,92.5859,92.5182,92.5665,4517.0
2024-05-14 14:20:00,95.77,95.81,95.73,95.8,6140.0,92.5569,92.5955,92.5182,92.5859,6140.0
2024-05-14 14:25:00,95.76,95.77,95.61,95.65,7381.0,92.5472,92.5569,92.4022,92.4409,7381.0
2024-05-14 14:30:00,95.61,95.71,95.47,95.69,10370.0,92.4022,92.4989,92.2669,92.4795,10370.0
2024-05-14 14:35:00,95.64,95.72,95.6,95.71,13512.0,92.4312,92.5085,92.3926,92.4989,13512.0
2024-05-14 14:40:00,95.7,95.88,95.68,95.7,9184.0,92.4892,92.6632,92.4699,92.4892,9184.0
2024-05-14 14:45:00,95.74,95.76,95.6,95.62,5765.0,92.5279,92.5472,92.3926,92.4119,5765.0
2024-05-14 14:50:00,95.6,95.66,95.57,95.64,15318.0,92.3926,92.4506,92.3636,92.4312,15318.0
2024-05-14 14:55:00,95.66,95.84,95.66,95.81,6118.0,92.4506,92.6245,92.4506,92.5955,6118.0
2024-05-14 15:00:00,95.81,95.94,95.79,95.92,9202.0,92.5955,92.7212,92.5762,92.7018,9202.0
2024-05-14 15:05:00,95.94,95.94,95.83,95.92,10340.0,92.7212,92.7212,92.6148,92.7018,10340.0
2024-05-14 15:10:00,95.92,96.0,95.91,95.98,13422.0,92.7018,92.7791,92.6922,92.7598,13422.0
2024-05-14 15:15:00,95.97,96.13,95.94,96.11,16336.0,92.7501,92.9048,92.7212,92.8855,16336.0
2024-05-14 15:20:00,96.1,96.17,96.05,96.13,16884.0,92.8758,92.9434,92.8275,92.9048,16884.0
2024-05-14 15:25:00,96.13,96.14,95.98,96.08,16215.0,92.9048,92.9144,92.7598,92.8565,16215.0
2024-05-14 15:30:00,96.08,96.09,95.98,96.06,18715.0,92.8565,92.8661,92.7598,92.8371,18715.0
2024-05-14 15:35:00,96.04,96.14,96.02,96.08,31263.0,92.8178,92.9144,92.7985,92.8565,31263.0
2024-05-14 15:40:00,96.08,96.23,95.94,96.2,43951.0,92.8565,93.0014,92.7212,92.9724,43951.0
2024-05-14 15:45:00,96.17,96.21,95.93,95.94,60493.0,92.9434,92.9821,92.7115,92.7212,60493.0
2024-05-14 15:50:00,95.89,96.1,95.84,96.04,57493.0,92.6728,92.8758,92.6245,92.8178,57493.0
2024-05-14 15:55:00,96.03,96.61,96.02,96.2,178259.0,92.8081,93.3687,92.7985,92.9724,178259.0
2024-05-15 09:30:00,97.24,98.19,96.79,97.95,52112.0,93.9775,94.8957,93.5426,94.6637,52112.0
2024-05-15 09:35:00,97.91,98.08,97.7,97.76,31123.0,94.6251,94.7894,94.4221,94.4801,31123.0
2024-05-15 09:40:00,97.76,97.91,97.54,97.91,8683.0,94.4801,94.6251,94.2675,94.6251,8683.0
2024-05-15 09:45:00,97.88,98.02,97.8,97.93,16519.0,94.5961,94.7314,94.5188,94.6444,16519.0
2024-05-15 09:50:00,97.9,98.25,97.79,98.23,24542.0,94.6154,94.9537,94.5091,94.9343,24542.0
2024-05-15 09:55:00,98.21,98.51,98.06,98.44,49136.0,94.915,95.2049,94.77,95.1373,49136.0
2024-05-15 10:00:00,98.44,98.49,97.76,97.86,18873.0,95.1373,95.1856,94.4801,94.5767,18873.0
2024-05-15 10:05:00,97.7,97.9,97.62,97.75,8016.0,94.4221,94.6154,94.3448,94.4704,8016.0
2024-05-15 10:10:00,97.81,97.94,97.72,97.89,10151.0,94.5284,94.6541,94.4414,94.6057,10151.0
2024-05-15 10:15:00,97.8,97.94,97.7,97.94,6342.0,94.5188,94.6541,94.4221,94.6541,6342.0
2024-05-15 10:20:00,97.91,98.15,97.75,98.13,9146.0,94.6251,94.857,94.4704,94.8377,9146.0
2024-05-15 10:25:00,98.11,98.17,97.95,97.99,6312.0,94.8184,94.8763,94.6637,94.7024,6312.0
2024-05-15 10:30:00,97.99,98.19,97.88,98.15,10377.0,94.7024,94.8957,94.5961,94.857,10377.0
2024-05-15 10:35:00,98.13,98.17,97.79,98.13,22739.0,94.8377,94.8763,94.5091,94.8377,22739.0
2024-05-15 10:40:00,98.11,98.19,97.94,98.03,15716.0,94.8184,94.8957,94.6541,94.741,15716.0
2024-05-15 10:45:00,98.03,98.03,97.87,97.97,10371.0,94.741,94.741,94.5864,94.683,10371.0
2024-05-15 10:50:00,98.01,98.04,97.89,97.9,7862.0,94.7217,94.7507,94.6057,94.6154,7862.0
2024-05-15 10:55:00,97.87,97.92,97.8,97.85,5805.0,94.5864,94.6347,94.5188,94.5671,5805.0
2024-05-15 11:00:00,97.83,98.08,97.68,98.05,21005.0,94.5477,94.7894,94.4028,94.7604,21005.0
2024-05-15 11:05:00,98.06,98.21,98.02,98.19,5430.0,94.77,94.915,94.7314,94.8957,5430.0
2024-05-15 11:10:00,98.16,98.34,98.16,98.34,5189.0,94.8667,95.0406,94.8667,95.0406,5189.0
2024-05-15 11:15:00,98.35,98.37,98.14,98.21,11480.0,95.0503,95.0696,94.8473,94.915,11480.0
2024-05-15 11:20:00,98.16,98.23,98.05,98.06,4711.0,94.8667,94.9343,94.7604,94.77,4711.0
2024-05-15 11:25:00,98.08,98.08,97.77,97.97,20426.0,94.7894,94.7894,94.4898,94.683,20426.0
2024-05-15 11:30:00,97.94,97.94,97.65,97.66,6852.0,94.6541,94.6541,94.3738,94.3834,6852.0
2024-05-15 11:35:00,97.62,97.67,97.46,97.46,12113.0,94.3448,94.3931,94.1902,94.1902,12113.0
2024-05-15 11:40:00,97.42,97.55,97.33,97.43,19234.0,94.1515,94.2771,94.0645,94.1612,19234.0
2024-05-15 11:45:00,97.45,97.68,97.42,97.62,26731.0,94.1805,94.4028,94.1515,94.3448,26731.0
2024-05-15 11:50:00,97.64,97.96,97.64,97.96,23555.0,94.3641,94.6734,94.3641,94.6734,23555.0
2024-05-15 11:55:00,97.99,98.11,97.8,97.91,19992.0,94.7024,94.8184,94.5188,94.6251,19992.0
2024-05-15 12:00:00,97.91,97.98,97.72,97.76,60369.0,94.6251,94.6927,94.4414,94.4801,60369.0
2024-05-15 12:05:00,97.75,98.0,97.74,97.99,17767.0,94.4704,94.712,94.4608,94.7024,17767.0
2024-05-15 12:10:00,98.01,98.24,98.01,98.15,12944.0,94.7217,94.944,94.7217,94.857,12944.0
2024-05-15 12:15:00,98.17,98.23,98.11,98.17,8149.0,94.8763,94.9343,94.8184,94.8763,8149.0
2024-05-15 12:20:00,98.14,98.14,98.04,98.11,4471.0,94.8473,94.8473,94.7507,94.8184,4471.0
2024-05-15 12:25:00,98.12,98.12,98.03,98.04,6590.0,94.828,94.828,94.741,94.7507,6590.0
2024-05-15 12:30:00,98.06,98.24,97.98,98.2,11050.0,94.77,94.944,94.6927,94.9053,11050.0
2024-05-15 12:35:00,98.2,98.33,98.15,98.25,18981.0,94.9053,95.031,94.857,94.9537,18981.0
2024-05-15 12:40:00,98.26,98.49,98.26,98.49,30383.0,94.9633,95.1856,94.9633,95.1856,30383.0
2024-05-15 12:45:00,98.48,98.66,98.43,98.58,19979.0,95.1759,95.3499,95.1276,95.2726,19979.0
2024-05-15 12:50:00,98.55,98.66,98.52,98.64,7676.0,95.2436,95.3499,95.2146,95.3306,7676.0
2024-05-15 12:55:00,98.64,98.68,98.53,98.59,15227.0,95.3306,95.3692,95.2243,95.2822,15227.0
2024-05-15 13:00:00,98.61,98.66,98.52,98.62,9823.0,95.3016,95.3499,95.2146,95.3112,9823.0
2024-05-15 13:05:00,98.64,98.66,98.5,98.53,13054.0,95.3306,95.3499,95.1953,95.2243,13054.0
2024-05-15 13:10:00,98.53,98.68,98.5,98.65,9017.0,95.2243,95.3692,95.1953,95.3402,9017.0
2024-05-15 13:15:00,98.67,98.7,98.59,98.68,7917.0,95.3596,95.3886,95.2822,95.3692,7917.0
2024-05-15 13:20:00,98.68,98.7,98.49,98.49,19950.0,95.3692,95.3886,95.1856,95.1856,19950.0
2024-05-15 13:25:00,98.45,98.61,98.38,98.57,11048.0,95.1469,95.3016,95.0793,95.2629,11048.0
2024-05-15 13:30:00,98.59,98.6,98.41,98.47,12774.0,95.2822,95.2919,95.1083,95.1663,12774.0
2024-05-15 13:35:00,98.5,98.56,98.47,98.53,7363.0,95.1953,95.2533,95.1663,95.2243,7363.0
2024-05-15 13:40:00,98.51,98.57,98.45,98.57,8200.0,95.2049,95.2629,95.1469,95.2629,8200.0
2024-05-15 13:45:00,98.56,98.64,98.55,98.59,10868.0,95.2533,95.3306,95.2436,95.2822,10868.0
2024-05-15 13:50:00,98.6,98.72,98.6,98.72,12183.0,95.2919,95.4079,95.2919,95.4079,12183.0
2024-05-15 13:55:00,98.7,98.84,98.7,98.81,14217.0,95.3886,95.5239,95.3886,95.4949,14217.0
2024-05-15 14:00:00,98.81,98.81,98.71,98.72,6526.0,95.4949,95.4949,95.3982,95.4079,6526.0
2024-05-15 14:05:00,98.69,98.78,98.63,98.65,10606.0,95.3789,95.4659,95.3209,95.3402,10606.0
2024-05-15 14:10:00,98.66,98.66,98.42,98.44,201583.0,95.3499,95.3499,95.118,95.1373,201583.0
2024-05-15 14:15:00,98.41,98.53,97.94,98.27,112135.0,95.1083,95.2243,94.6541,94.973,112135.0
2024-05-15 14:20:00,98.26,98.38,97.89,97.92,53040.0,94.9633,95.0793,94.6057,94.6347,53040.0
2024-05-15 14:25:00,97.95,97.99,97.82,97.92,16952.0,94.6637,94.7024,94.5381,94.6347,16952.0
2024-05-15 14:30:00,97.92,97.92,97.75,97.75,12387.0,94.6347,94.6347,94.4704,94.4704,12387.0
2024-05-15 14:35:00,97.74,98.05,97.65,97.98,20081.0,94.4608,94.7604,94.3738,94.6927,20081.0
2024-05-15 14:40:00,98.03,98.03,97.94,98.0,10877.0,94.741,94.741,94.6541,94.712,10877.0
2024-05-15 14:45:00,98.02,98.19,98.01,98.12,7298.0,94.7314,94.8957,94.7217,94.828,7298.0
2024-05-15 14:50:00,98.1,98.14,97.96,97.98,22312.0,94.8087,94.8473,94.6734,94.6927,22312.0
2024-05-15 14:55:00,97.97,98.22,97.97,98.19,14490.0,94.683,94.9247,94.683,94.8957,14490.0
2024-05-15 15:00:00,98.2,98.4,98.18,98.18,171333.0,94.9053,95.0986,94.886,94.886,171333.0
2024-05-15 15:05:00,98.18,98.27,98.08,98.19,9055.0,94.886,94.973,94.7894,94.8957,9055.0
2024-05-15 15:10:00,98.18,98.39,98.18,98.35,10267.0,94.886,95.089,94.886,95.0503,10267.0
2024-05-15 15:15:00,98.33,98.55,98.33,98.54,7438.0,95.031,95.2436,95.031,95.2339,7438.0
2024-05-15 15:20:00,98.52,98.63,98.49,98.63,8326.0,95.2146,95.3209,95.1856,95.3209,8326.0
2024-05-15 15:25:00,98.63,98.73,98.61,98.71,8230.0,95.3209,95.4176,95.3016,95.3982,8230.0
2024-05-15 15:30:00,98.71,98.84,98.71,98.84,12074.0,95.3982,95.5239,95.3982,95.5239,12074.0
2024-05-15 15:35:00,98.83,98.86,98.67,98.86,18276.0,95.5142,95.5432,95.3596,95.5432,18276.0
2024-05-15 15:40:00,98.87,98.88,98.76,98.76,13995.0,95.5529,95.5625,95.4465,95.4465,13995.0
2024-05-15 15:45:00,98.75,98.92,98.73,98.85,29809.0,95.4369,95.6012,95.4176,95.5335,29809.0
2024-05-15 15:50:00,98.84,98.87,98.57,98.61,64611.0,95.5239,95.5529,95.2629,95.3016,64611.0
2024-05-15 15:55:00,98.58,98.8,98.46,98.75,117753.0,95.2726,95.4852,95.1566,95.4369,117753.0
2024-05-16 09:30:00,98.75,98.93,98.03,98.75,44617.0,95.4369,95.6108,94.741,95.4369,44617.0
2024-05-16 09:35:00,98.81,98.89,98.6,98.89,15358.0,95.4949,95.5722,95.2919,95.5722,15358.0
2024-05-16 09:40:00,98.86,99.0,98.73,98.8,11576.0,95.5432,95.6785,95.4176,95.4852,11576.0
2024-05-16 09:45:00,98.8,99.0,98.67,98.92,21227.0,95.4852,95.6785,95.3596,95.6012,21227.0
2024-05-16 09:50:00,98.94,99.0,98.55,98.63,6732.0,95.6205,95.6785,95.2436,95.3209,6732.0
2024-05-16 09:55:00,98.56,98.92,98.56,98.9,22397.0,95.2533,95.6012,95.2533,95.5818,22397.0
2024-05-16 10:00:00,98.96,98.96,98.49,98.5,12125.0,95.6398,95.6398,95.1856,95.1953,12125.0
2024-05-16 10:05:00,98.5,98.54,98.3,98.46,8907.0,95.1953,95.2339,95.002,95.1566,8907.0
2024-05-16 10:10:00,98.49,98.55,98.39,98.47,7793.0,95.1856,95.2436,95.089,95.1663,7793.0
2024-05-16 10:15:00,98.49,98.95,98.49,98.94,16713.0,95.1856,95.6302,95.1856,95.6205,16713.0
2024-05-16 10:20:00,98.9,98.9,98.72,98.81,8396.0,95.5818,95.5818,95.4079,95.4949,8396.0
2024-05-16 10:25:00,98.8,98.88,98.7,98.84,5191.0,95.4852,95.5625,95.3886,95.5239,5191.0
2024-05-16 10:30:00,98.85,99.0,98.81,98.81,33588.0,95.5335,95.6785,95.4949,95.4949,33588.0
2024-05-16 10:35:00,98.78,98.85,98.71,98.77,5514.0,95.4659,95.5335,95.3982,95.4562,5514.0
2024-05-16 10:40:00,98.78,98.91,98.71,98.91,14320.0,95.4659,95.5915,95.3982,95.5915,14320.0
2024-05-16 10:45:00,98.9,98.93,98.66,98.67,31690.0,95.5818,95.6108,95.3499,95.3596,31690.0
2024-05-16 10:50:00,98.66,98.86,98.6,98.86,9449.0,95.3499,95.5432,95.2919,95.5432,9449.0
2024-05-16 10:55:00,98.86,98.95,98.84,98.92,2932.0,95.5432,95.6302,95.5239,95.6012,2932.0
2024-05-16 11:00:00,98.96,99.12,98.96,99.12,7471.0,95.6398,95.7945,95.6398,95.7945,7471.0
2024-05-16 11:05:00,99.11,99.12,98.89,98.93,10464.0,95.7848,95.7945,95.5722,95.6108,10464.0
2024-05-16 11:10:00,98.92,98.94,98.79,98.82,10631.0,95.6012,95.6205,95.4755,95.5045,10631.0
2024-05-16 11:15:00,98.81,98.99,98.73,98.97,7249.0,95.4949,95.6688,95.4176,95.6495,7249.0
2024-05-16 11:20:00,98.98,99.02,98.88,99.0,7077.0,95.6592,95.6978,95.5625,95.6785,7077.0
2024-05-16 11:25:00,98.96,98.99,98.92,98.97,9712.0,95.6398,95.6688,95.6012,95.6495,9712.0
2024-05-16 11:30:00,98.98,98.98,98.88,98.9,9455.0,95.6592,95.6592,95.5625,95.5818,9455.0
2024-05-16 11:35:00,98.9,99.05,98.87,98.96,11623.0,95.5818,95.7268,95.5529,95.6398,11623.0
2024-05-16 11:40:00,98.99,99.06,98.88,98.89,8612.0,95.6688,95.7365,95.5625,95.5722,8612.0
2024-05-16 11:45:00,98.89,98.94,98.82,98.86,8955.0,95.5722,95.6205,95.5045,95.5432,8955.0
2024-05-16 11:50:00,98.88,99.2,98.87,99.2,11176.0,95.5625,95.8718,95.5529,95.8718,11176.0
2024-05-16 11:55:00,99.17,99.2,98.94,98.95,16808.0,95.8428,95.8718,95.6205,95.6302,16808.0
2024-05-16 12:00:00,98.94,98.94,98.78,98.84,11213.0,95.6205,95.6205,95.4659,95.5239,11213.0
2024-05-16 12:05:00,98.88,98.89,98.83,98.87,4572.0,95.5625,95.5722,95.5142,95.5529,4572.0
2024-05-16 12:10:00,98.85,99.02,98.85,98.97,8716.0,95.5335,95.6978,95.5335,95.6495,8716.0
2024-05-16 12:15:00,98.91,98.92,98.88,98.88,5393.0,95.5915,95.6012,95.5625,95.5625,5393.0
2024-05-16 12:20:00,98.88,98.96,98.84,98.91,11687.0,95.5625,95.6398,95.5239,95.5915,11687.0
2024-05-16 12:25:00,98.87,98.92,98.86,98.89,6803.0,95.5529,95.6012,95.5432,95.5722,6803.0
2024-05-16 12:30:00,98.89,98.9,98.74,98.81,9608.0,95.5722,95.5818,95.4272,95.4949,9608.0
2024-05-16 12:35:00,98.81,98.91,98.77,98.91,5781.0,95.4949,95.5915,95.4562,95.5915,5781.0
2024-05-16 12:40:00,98.91,98.94,98.89,98.94,6265.0,95.5915,95.6205,95.5722,95.6205,6265.0
2024-05-16 12:45:00,98.94,98.94,98.87,98.88,7743.0,95.6205,95.6205,95.5529,95.5625,7743.0
2024-05-16 12:50:00,98.88,98.9,98.81,98.9,6718.0,95.5625,95.5818,95.4949,95.5818,6718.0
2024-05-16 12:55:00,98.89,98.95,98.89,98.95,2984.0,95.5722,95.6302,95.5722,95.6302,2984.0
2024-05-16 13:00:00,98.91,98.91,98.74,98.74,6268.0,95.5915,95.5915,95.4272,95.4272,6268.0
2024-05-16 13:05:00,98.73,98.82,98.72,98.75,7492.0,95.4176,95.5045,95.4079,95.4369,7492.0
2024-05-16 13:10:00,98.75,98.83,98.72,98.83,3757.0,95.4369,95.5142,95.4079,95.5142,3757.0
2024-05-16 13:15:00,98.85,98.94,98.84,98.91,8977.0,95.5335,95.6205,95.5239,95.5915,8977.0
2024-05-16 13:20:00,98.91,98.93,98.45,98.5,23785.0,95.5915,95.6108,95.1469,95.1953,23785.0
2024-05-16 13:25:00,98.5,98.69,98.46,98.69,5600.0,95.1953,95.3789,95.1566,95.3789,5600.0
2024-05-16 13:30:00,98.69,98.73,98.67,98.68,3936.0,95.3789,95.4176,95.3596,95.3692,3936.0
2024-05-16 13:35:00,98.66,98.66,98.48,98.53,10706.0,95.3499,95.3499,95.1759,95.2243,10706.0
2024-05-16 13:40:00,98.51,98.58,98.45,98.52,6162.0,95.2049,95.2726,95.1469,95.2146,6162.0
2024-05-16 13:45:00,98.5,98.66,98.48,98.63,8938.0,95.1953,95.3499,95.1759,95.3209,8938.0
2024-05-16 13:50:00,98.62,98.73,98.62,98.72,3935.0,95.3112,95.4176,95.3112,95.4079,3935.0
2024-05-16 13:55:00,98.72,98.75,98.69,98.75,5455.0,95.4079,95.4369,95.3789,95.4369,5455.0
2024-05-16 14:00:00,98.78,98.81,98.73,98.73,7239.0,95.4659,95.4949,95.4176,95.4176,7239.0
2024-05-16 14:05:00,98.74,98.76,98.6,98.64,3656.0,95.4272,95.4465,95.2919,95.3306,3656.0
2024-05-16 14:10:00,98.65,98.65,98.49,98.51,8540.0,95.3402,95.3402,95.1856,95.2049,8540.0
2024-05-16 14:15:00,98.52,98.57,98.47,98.57,11624.0,95.2146,95.2629,95.1663,95.2629,11624.0
2024-05-16 14:20:00,98.6,98.69,98.6,98.66,4186.0,95.2919,95.3789,95.2919,95.3499,4186.0
2024-05-16 14:25:00,98.64,98.68,98.56,98.58,5824.0,95.3306,95.3692,95.2533,95.2726,5824.0
2024-05-16 14:30:00,98.57,98.6,98.53,98.54,5340.0,95.2629,95.2919,95.2243,95.2339,5340.0
2024-05-16 14:35:00,98.53,98.61,98.53,98.57,9179.0,95.2243,95.3016,95.2243,95.2629,9179.0
2024-05-16 14:40:00,98.57,98.72,98.53,98.67,13787.0,95.2629,95.4079,95.2243,95.3596,13787.0
2024-05-16 14:45:00,98.67,98.7,98.53,98.61,8212.0,95.3596,95.3886,95.2243,95.3016,8212.0
2024-05-16 14:50:00,98.61,98.65,98.6,98.63,3415.0,95.3016,95.3402,95.2919,95.3209,3415.0
2024-05-16 14:55:00,98.65,98.7,98.6,98.7,9935.0,95.3402,95.3886,95.2919,95.3886,9935.0
2024-05-16 15:00:00,98.71,98.76,98.7,98.7,10435.0,95.3982,95.4465,95.3886,95.3886,10435.0
2024-05-16 15:05:00,98.7,98.73,98.63,98.63,32031.0,95.3886,95.4176,95.3209,95.3209,32031.0
2024-05-16 15:10:00,98.63,98.7,98.51,98.55,25429.0,95.3209,95.3886,95.2049,95.2436,25429.0
2024-05-16 15:15:00,98.56,98.56,98.33,98.36,8554.0,95.2533,95.2533,95.031,95.06,8554.0
2024-05-16 15:20:00,98.34,98.4,98.22,98.22,19857.0,95.0406,95.0986,94.9247,94.9247,19857.0
2024-05-16 15:25:00,98.22,98.36,98.22,98.36,18141.0,94.9247,95.06,94.9247,95.06,18141.0
2024-05-16 15:30:00,98.36,98.36,98.23,98.25,14579.0,95.06,95.06,94.9343,94.9537,14579.0
2024-05-16 15:35:00,98.23,98.29,98.06,98.07,26929.0,94.9343,94.9923,94.77,94.7797,26929.0
2024-05-16 15:40:00,98.07,98.17,98.04,98.16,22063.0,94.7797,94.8763,94.7507,94.8667,22063.0
2024-05-16 15:45:00,98.16,98.17,98.02,98.08,19847.0,94.8667,94.8763,94.7314,94.7894,19847.0
2024-05-16 15:50:00,98.06,98.34,98.04,98.27,54466.0,94.77,95.0406,94.7507,94.973,54466.0
2024-05-16 15:55:00,98.26,98.32,98.14,98.25,127264.0,94.9633,95.0213,94.8473,94.9537,127264.0
2024-05-17 09:30:00,98.5,98.5,97.44,97.7,53329.0,95.1953,95.1953,94.1708,94.4221,53329.0
2024-05-17 09:35:00,97.68,97.87,97.44,97.61,7976.0,94.4028,94.5864,94.1708,94.3351,7976.0
2024-05-17 09:40:00,97.6,97.6,97.08,97.33,8935.0,94.3255,94.3255,93.8229,94.0645,8935.0
2024-05-17 09:45:00,97.27,97.53,97.03,97.06,25489.0,94.0065,94.2578,93.7746,93.8036,25489.0
2024-05-17 09:50:00,97.08,97.26,96.98,96.99,10094.0,93.8229,93.9969,93.7263,93.7359,10094.0
2024-05-17 09:55:00,96.98,97.01,96.8,96.86,15965.0,93.7263,93.7553,93.5523,93.6103,15965.0
2024-05-17 10:00:00,96.78,97.04,96.7,96.93,55903.0,93.533,93.7843,93.4557,93.6779,55903.0
2024-05-17 10:05:00,96.94,96.97,96.7,96.77,25242.0,93.6876,93.7166,93.4557,93.5233,25242.0
2024-05-17 10:10:00,96.81,96.95,96.58,96.64,34946.0,93.562,93.6973,93.3397,93.3977,34946.0
2024-05-17 10:15:00,96.66,96.66,96.11,96.18,29431.0,93.417,93.417,92.8855,92.9531,29431.0
2024-05-17 10:20:00,96.1,96.43,96.06,96.4,16395.0,92.8758,93.1947,92.8371,93.1657,16395.0
2024-05-17 10:25:00,96.42,96.56,96.36,96.42,15052.0,93.1851,93.3204,93.1271,93.1851,15052.0
2024-05-17 10:30:00,96.44,96.45,96.35,96.39,8538.0,93.2044,93.214,93.1174,93.1561,8538.0
2024-05-17 10:35:00,96.42,96.45,96.02,96.06,18602.0,93.1851,93.214,92.7985,92.8371,18602.0
2024-05-17 10:40:00,96.06,96.35,96.06,96.3,9935.0,92.8371,93.1174,92.8371,93.0691,9935.0
2024-05-17 10:45:00,96.33,96.4,96.17,96.24,16707.0,93.0981,93.1657,92.9434,93.0111,16707.0
2024-05-17 10:50:00,96.21,96.21,96.0,96.12,8105.0,92.9821,92.9821,92.7791,92.8951,8105.0
2024-05-17 10:55:00,96.1,96.16,96.0,96.12,11856.0,92.8758,92.9338,92.7791,92.8951,11856.0
2024-05-17 11:00:00,96.14,96.14,95.8,95.93,23150.0,92.9144,92.9144,92.5859,92.7115,23150.0
2024-05-17 11:05:00,95.94,96.0,95.8,95.86,20116.0,92.7212,92.7791,92.5859,92.6438,20116.0
2024-05-17 11:10:00,95.89,96.06,95.86,96.04,20666.0,92.6728,92.8371,92.6438,92.8178,20666.0
2024-05-17 11:15:00,96.06,96.55,96.06,96.31,25308.0,92.8371,93.3107,92.8371,93.0787,25308.0
2024-05-17 11:20:00,96.34,96.39,96.0,96.0,13946.0,93.1077,93.1561,92.7791,92.7791,13946.0
2024-05-17 11:25:00,96.04,96.1,95.96,96.0,13260.0,92.8178,92.8758,92.7405,92.7791,13260.0
2024-05-17 11:30:00,96.03,96.04,95.85,95.93,22578.0,92.8081,92.8178,92.6342,92.7115,22578.0
2024-05-17 11:35:00,95.95,96.0,95.83,96.0,9372.0,92.7308,92.7791,92.6148,92.7791,9372.0
2024-05-17 11:40:00,95.98,95.98,95.81,95.94,16218.0,92.7598,92.7598,92.5955,92.7212,16218.0
2024-05-17 11:45:00,95.95,96.02,95.84,95.84,13630.0,92.7308,92.7985,92.6245,92.6245,13630.0
2024-05-17 11:50:00,95.84,95.97,95.82,95.92,6615.0,92.6245,92.7501,92.6052,92.7018,6615.0
2024-05-17 11:55:00,95.91,96.08,95.91,96.08,11262.0,92.6922,92.8565,92.6922,92.8565,11262.0
2024-05-17 12:00:00,96.1,96.19,96.09,96.16,3695.0,92.8758,92.9628,92.8661,92.9338,3695.0
2024-05-17 12:05:00,96.17,96.17,95.83,95.86,13926.0,92.9434,92.9434,92.6148,92.6438,13926.0
2024-05-17 12:10:00,95.85,95.88,95.75,95.84,9741.0,92.6342,92.6632,92.5375,92.6245,9741.0
2024-05-17 12:15:00,95.85,95.9,95.73,95.78,9120.0,92.6342,92.6825,92.5182,92.5665,9120.0
2024-05-17 12:20:00,95.74,95.82,95.7,95.79,7480.0,92.5279,92.6052,92.4892,92.5762,7480.0
2024-05-17 12:25:00,95.8,95.87,95.78,95.87,4485.0,92.5859,92.6535,92.5665,92.6535,4485.0
2024-05-17 12:30:00,95.88,95.97,95.77,95.97,5316.0,92.6632,92.7501,92.5569,92.7501,5316.0
2024-05-17 12:35:00,95.95,96.1,95.92,96.04,2521.0,92.7308,92.8758,92.7018,92.8178,2521.0
2024-05-17 12:40:00,96.01,96.01,95.86,95.86,4674.0,92.7888,92.7888,92.6438,92.6438,4674.0
2024-05-17 12:45:00,95.83,95.87,95.75,95.8,81829.0,92.6148,92.6535,92.5375,92.5859,81829.0
2024-05-17 12:50:00,95.8,96.09,95.79,96.03,6217.0,92.5859,92.8661,92.5762,92.8081,6217.0
2024-05-17 12:55:00,96.06,96.11,95.88,95.88,6040.0,92.8371,92.8855,92.6632,92.6632,6040.0
2024-05-17 13:00:00,95.86,95.86,95.65,95.65,4164.0,92.6438,92.6438,92.4409,92.4409,4164.0
2024-05-17 13:05:00,95.71,95.82,95.67,95.79,12265.0,92.4989,92.6052,92.4602,92.5762,12265.0
2024-05-17 13:10:00,95.79,95.83,95.6,95.73,11935.0,92.5762,92.6148,92.3926,92.5182,11935.0
2024-05-17 13:15:00,95.74,95.79,95.62,95.62,9001.0,92.5279,92.5762,92.4119,92.4119,9001.0
2024-05-17 13:20:00,95.6,95.66,95.56,95.65,7680.0,92.3926,92.4506,92.3539,92.4409,7680.0
2024-05-17 13:25:00,95.69,95.69,95.56,95.62,6938.0,92.4795,92.4795,92.3539,92.4119,6938.0
2024-05-17 13:30:00,95.62,95.69,95.5,95.62,10413.0,92.4119,92.4795,92.2959,92.4119,10413.0
2024-05-17 13:35:00,95.6,95.63,95.45,95.6,12678.0,92.3926,92.4216,92.2476,92.3926,12678.0
2024-05-17 13:40:00,95.61,95.61,95.42,95.5,20853.0,92.4022,92.4022,92.2186,92.2959,20853.0
2024-05-17 13:45:00,95.47,95.51,95.4,95.43,9807.0,92.2669,92.3056,92.1993,92.2283,9807.0
2024-05-17 13:50:00,95.44,95.44,95.3,95.32,47871.0,92.2379,92.2379,92.1026,92.122,47871.0
2024-05-17 13:55:00,95.34,95.42,95.29,95.4,8921.0,92.1413,92.2186,92.093,92.1993,8921.0
2024-05-17 14:00:00,95.38,95.38,95.09,95.09,17671.0,92.1799,92.1799,91.8997,91.8997,17671.0
2024-05-17 14:05:00,95.1,95.15,95.05,95.14,17130.0,91.9093,91.9577,91.861,91.948,17130.0
2024-05-17 14:10:00,95.09,95.11,94.91,94.95,25679.0,91.8997,91.919,91.7257,91.7644,25679.0
2024-05-17 14:15:00,94.93,95.12,94.92,95.11,12988.0,91.745,91.9287,91.7354,91.919,12988.0
2024-05-17 14:20:00,95.17,95.17,94.86,94.92,16103.0,91.977,91.977,91.6774,91.7354,16103.0
2024-05-17 14:25:00,94.91,94.97,94.82,94.82,10369.0,91.7257,91.7837,91.6387,91.6387,10369.0
2024-05-17 14:30:00,94.84,94.94,94.78,94.83,18975.0,91.6581,91.7547,91.6001,91.6484,18975.0
2024-05-17 14:35:00,94.85,94.95,94.8,94.88,12307.0,91.6677,91.7644,91.6194,91.6967,12307.0
2024-05-17 14:40:00,94.89,95.01,94.85,94.95,7413.0,91.7064,91.8224,91.6677,91.7644,7413.0
2024-05-17 14:45:00,94.97,95.02,94.8,94.93,15333.0,91.7837,91.832,91.6194,91.745,15333.0
2024-05-17 14:50:00,94.95,95.03,94.84,95.0,9600.0,91.7644,91.8417,91.6581,91.8127,9600.0
2024-05-17 14:55:00,95.04,95.24,95.0,95.15,17198.0,91.8514,92.0446,91.8127,91.9577,17198.0
2024-05-17 15:00:00,95.15,95.32,95.15,95.28,19753.0,91.9577,92.122,91.9577,92.0833,19753.0
2024-05-17 15:05:00,95.28,95.29,95.13,95.23,16854.0,92.0833,92.093,91.9383,92.035,16854.0
2024-05-17 15:10:00,95.23,95.34,95.23,95.25,12729.0,92.035,92.1413,92.035,92.0543,12729.0
2024-05-17 15:15:00,95.25,95.31,95.22,95.29,8941.0,92.0543,92.1123,92.0253,92.093,8941.0
2024-05-17 15:20:00,95.29,95.35,95.18,95.19,12487.0,92.093,92.151,91.9867,91.9963,12487.0
2024-05-17 15:25:00,95.22,95.31,95.21,95.31,37097.0,92.0253,92.1123,92.0156,92.1123,37097.0
2024-05-17 15:30:00,95.32,95.34,95.26,95.28,12343.0,92.122,92.1413,92.064,92.0833,12343.0
2024-05-17 15:35:00,95.24,95.43,95.2,95.43,14897.0,92.0446,92.2283,92.006,92.2283,14897.0
2024-05-17 15:40:00,95.45,95.59,95.4,95.43,48064.0,92.2476,92.3829,92.1993,92.2283,48064.0
2024-05-17 15:45:00,95.41,95.56,95.29,95.56,56274.0,92.2089,92.3539,92.093,92.3539,56274.0
2024-05-17 15:50:00,95.51,95.55,95.25,95.27,60857.0,92.3056,92.3442,92.0543,92.0736,60857.0
2024-05-17 15:55:00,95.26,95.38,95.04,95.27,165976.0,92.064,92.1799,91.8514,92.0736,165976.0
2024-05-20 09:30:00,95.22,96.14,95.17,95.98,23912.0,92.0253,92.9144,91.977,92.7598,23912.0
2024-05-20 09:35:00,95.83,95.85,95.42,95.66,12492.0,92.6148,92.6342,92.2186,92.4506,12492.0
2024-05-20 09:40:00,95.66,95.74,95.44,95.58,20533.0,92.4506,92.5279,92.2379,92.3732,20533.0
2024-05-20 09:45:00,95.58,95.76,95.53,95.73,18128.0,92.3732,92.5472,92.3249,92.5182,18128.0
2024-05-20 09:50:00,95.7,95.94,95.63,95.82,21050.0,92.4892,92.7212,92.4216,92.6052,21050.0
2024-05-20 09:55:00,95.84,96.25,95.84,96.13,109753.0,92.6245,93.0208,92.6245,92.9048,109753.0
2024-05-20 10:00:00,96.06,96.13,95.79,95.98,5682.0,92.8371,92.9048,92.5762,92.7598,5682.0
2024-05-20 10:05:00,96.02,96.14,95.93,96.08,6481.0,92.7985,92.9144,92.7115,92.8565,6481.0
2024-05-20 10:10:00,96.06,96.21,96.02,96.16,4296.0,92.8371,92.9821,92.7985,92.9338,4296.0
2024-05-20 10:15:00,96.13,96.17,96.02,96.06,15250.0,92.9048,92.9434,92.7985,92.8371,15250.0
2024-05-20 10:20:00,96.09,96.19,96.0,96.02,9355.0,92.8661,92.9628,92.7791,92.7985,9355.0
2024-05-20 10:25:00,95.98,96.02,95.84,95.98,4608.0,92.7598,92.7985,92.6245,92.7598,4608.0
2024-05-20 10:30:00,95.97,96.07,95.97,96.04,9159.0,92.7501,92.8468,92.7501,92.8178,9159.0
2024-05-20 10:35:00,96.04,96.22,96.04,96.12,5500.0,92.8178,92.9918,92.8178,92.8951,5500.0
2024-05-20 10:40:00,96.07,96.29,96.03,96.18,5925.0,92.8468,93.0594,92.8081,92.9531,5925.0
2024-05-20 10:45:00,96.18,96.36,96.15,96.31,7207.0,92.9531,93.1271,92.9241,93.0787,7207.0
2024-05-20 10:50:00,96.33,96.41,96.29,96.37,4217.0,93.0981,93.1754,93.0594,93.1367,4217.0
2024-05-20 10:55:00,96.36,96.37,96.04,96.12,6382.0,93.1271,93.1367,92.8178,92.8951,6382.0
2024-05-20 11:00:00,96.18,96.19,96.07,96.07,2434.0,92.9531,92.9628,92.8468,92.8468,2434.0
2024-05-20 11:05:00,96.09,96.13,96.04,96.09,5064.0,92.8661,92.9048,92.8178,92.8661,5064.0
2024-05-20 11:10:00,96.09,96.23,96.09,96.19,3250.0,92.8661,93.0014,92.8661,92.9628,3250.0
2024-05-20 11:15:00,96.19,96.19,96.08,96.16,4780.0,92.9628,92.9628,92.8565,92.9338,4780.0
2024-05-20 11:20:00,96.18,96.3,96.15,96.29,4659.0,92.9531,93.0691,92.9241,93.0594,4659.0
2024-05-20 11:25:00,96.29,96.56,96.26,96.55,7019.0,93.0594,93.3204,93.0304,93.3107,7019.0
2024-05-20 11:30:00,96.54,96.55,96.43,96.5,6568.0,93.301,93.3107,93.1947,93.2624,6568.0
2024-05-20 11:35:00,96.46,96.53,96.45,96.51,3900.0,93.2237,93.2914,93.214,93.272,3900.0
2024-05-20 11:40:00,96.5,96.5,96.29,96.29,2700.0,93.2624,93.2624,93.0594,93.0594,2700.0
2024-05-20 11:45:00,96.25,96.32,96.22,96.3,6203.0,93.0208,93.0884,92.9918,93.0691,6203.0
2024-05-20 11:50:00,96.31,96.31,96.25,96.3,2005.0,93.0787,93.0787,93.0208,93.0691,2005.0
2024-05-20 11:55:00,96.29,96.36,96.28,96.34,3608.0,93.0594,93.1271,93.0497,93.1077,3608.0
2024-05-20 12:00:00,96.36,96.56,96.34,96.56,3713.0,93.1271,93.3204,93.1077,93.3204,3713.0
2024-05-20 12:05:00,96.53,96.55,96.46,96.48,3729.0,93.2914,93.3107,93.2237,93.243,3729.0
2024-05-20 12:10:00,96.48,96.5,96.36,96.39,3700.0,93.243,93.2624,93.1271,93.1561,3700.0
2024-05-20 12:15:00,96.41,96.47,96.39,96.46,1618.0,93.1754,93.2334,93.1561,93.2237,1618.0
2024-05-20 12:20:00,96.47,96.47,96.34,96.34,3138.0,93.2334,93.2334,93.1077,93.1077,3138.0
2024-05-20 12:25:00,96.35,96.56,96.3,96.42,28235.0,93.1174,93.3204,93.0691,93.1851,28235.0
2024-05-20 12:30:00,96.43,96.44,96.33,96.38,4974.0,93.1947,93.2044,93.0981,93.1464,4974.0
2024-05-20 12:35:00,96.34,96.45,96.31,96.45,5260.0,93.1077,93.214,93.0787,93.214,5260.0
2024-05-20 12:40:00,96.45,96.53,96.43,96.51,2324.0,93.214,93.2914,93.1947,93.272,2324.0
2024-05-20 12:45:00,96.53,96.62,96.47,96.61,7607.0,93.2914,93.3783,93.2334,93.3687,7607.0
2024-05-20 12:50:00,96.59,96.79,96.57,96.73,5757.0,93.3493,93.5426,93.33,93.4847,5757.0
2024-05-20 12:55:00,96.76,96.79,96.69,96.72,8700.0,93.5136,93.5426,93.446,93.475,8700.0
2024-05-20 13:00:00,96.72,96.75,96.66,96.73,4772.0,93.475,93.504,93.417,93.4847,4772.0
2024-05-20 13:05:00,96.7,96.7,96.57,96.61,8721.0,93.4557,93.4557,93.33,93.3687,8721.0
2024-05-20 13:10:00,96.62,96.65,96.58,96.61,5940.0,93.3783,93.4073,93.3397,93.3687,5940.0
2024-05-20 13:15:00,96.62,96.65,96.6,96.63,14052.0,93.3783,93.4073,93.359,93.388,14052.0
2024-05-20 13:20:00,96.63,96.66,96.56,96.65,9031.0,93.388,93.417,93.3204,93.4073,9031.0
2024-05-20 13:25:00,96.65,96.65,96.49,96.54,11814.0,93.4073,93.4073,93.2527,93.301,11814.0
2024-05-20 13:30:00,96.54,96.64,96.46,96.62,4744.0,93.301,93.3977,93.2237,93.3783,4744.0
2024-05-20 13:35:00,96.61,96.66,96.58,96.6,6491.0,93.3687,93.417,93.3397,93.359,6491.0
2024-05-20 13:40:00,96.63,96.77,96.6,96.77,4820.0,93.388,93.5233,93.359,93.5233,4820.0
2024-05-20 13:45:00,96.79,96.8,96.7,96.7,5751.0,93.5426,93.5523,93.4557,93.4557,5751.0
2024-05-20 13:50:00,96.72,96.72,96.61,96.67,4031.0,93.475,93.475,93.3687,93.4267,4031.0
2024-05-20 13:55:00,96.67,96.71,96.65,96.7,4911.0,93.4267,93.4653,93.4073,93.4557,4911.0
2024-05-20 14:00:00,96.7,96.7,96.6,96.66,7868.0,93.4557,93.4557,93.359,93.417,7868.0
2024-05-20 14:05:00,96.65,96.73,96.48,96.67,12837.0,93.4073,93.4847,93.243,93.4267,12837.0
2024-05-20 14:10:00,96.68,96.68,96.56,96.64,4472.0,93.4363,93.4363,93.3204,93.3977,4472.0
2024-05-20 14:15:00,96.61,96.63,96.48,96.57,5588.0,93.3687,93.388,93.243,93.33,5588.0
2024-05-20 14:20:00,96.57,96.65,96.57,96.59,4629.0,93.33,93.4073,93.33,93.3493,4629.0
2024-05-20 14:25:00,96.59,96.66,96.59,96.66,5674.0,93.3493,93.417,93.3493,93.417,5674.0
2024-05-20 14:30:00,96.67,96.73,96.67,96.69,3257.0,93.4267,93.4847,93.4267,93.446,3257.0
2024-05-20 14:35:00,96.7,96.71,96.65,96.66,10747.0,93.4557,93.4653,93.4073,93.417,10747.0
2024-05-20 14:40:00,96.68,96.85,96.67,96.81,10723.0,93.4363,93.6006,93.4267,93.562,10723.0
2024-05-20 14:45:00,96.83,96.85,96.75,96.8,4171.0,93.5813,93.6006,93.504,93.5523,4171.0
2024-05-20 14:50:00,96.8,96.87,96.75,96.8,10465.0,93.5523,93.62,93.504,93.5523,10465.0
2024-05-20 14:55:00,96.76,96.81,96.74,96.76,8737.0,93.5136,93.562,93.4943,93.5136,8737.0
2024-05-20 15:00:00,96.75,96.84,96.74,96.84,6182.0,93.504,93.591,93.4943,93.591,6182.0
2024-05-20 15:05:00,96.82,96.83,96.75,96.83,4542.0,93.5716,93.5813,93.504,93.5813,4542.0
2024-05-20 15:10:00,96.84,96.97,96.84,96.95,5069.0,93.591,93.7166,93.591,93.6973,5069.0
2024-05-20 15:15:00,96.95,97.03,96.89,96.94,12778.0,93.6973,93.7746,93.6393,93.6876,12778.0
2024-05-20 15:20:00,96.94,96.95,96.78,96.79,6090.0,93.6876,93.6973,93.533,93.5426,6090.0
2024-05-20 15:25:00,96.77,96.95,96.76,96.95,9813.0,93.5233,93.6973,93.5136,93.6973,9813.0
2024-05-20 15:30:00,96.97,96.98,96.9,96.92,23487.0,93.7166,93.7263,93.6489,93.6683,23487.0
2024-05-20 15:35:00,96.94,97.1,96.92,97.09,10744.0,93.6876,93.8422,93.6683,93.8326,10744.0
2024-05-20 15:40:00,97.07,97.14,97.05,97.12,12126.0,93.8132,93.8809,93.7939,93.8616,12126.0
2024-05-20 15:45:00,97.11,97.12,96.92,96.92,18736.0,93.8519,93.8616,93.6683,93.6683,18736.0
2024-05-20 15:50:00,96.9,96.9,96.68,96.79,39111.0,93.6489,93.6489,93.4363,93.5426,39111.0
2024-05-20 15:55:00,96.77,96.84,96.59,96.83,82820.0,93.5233,93.591,93.3493,93.5813,82820.0
2024-05-21 09:30:00,93.72,94.19,93.05,93.55,196419.0,90.5756,91.0299,89.9281,90.4113,196419.0
2024-05-21 09:35:00,93.7,94.19,93.37,94.04,77546.0,90.5563,91.0299,90.2374,90.8849,77546.0
2024-05-21 09:40:00,94.13,94.14,93.7,93.96,28565.0,90.9719,90.9815,90.5563,90.8076,28565.0
2024-05-21 09:45:00,93.95,93.95,93.5,93.65,49633.0,90.7979,90.7979,90.363,90.508,49633.0
2024-05-21 09:50:00,93.66,93.93,93.61,93.81,44906.0,90.5177,90.7786,90.4693,90.6626,44906.0
2024-05-21 09:55:00,93.82,93.82,93.3,93.39,18664.0,90.6723,90.6723,90.1697,90.2567,18664.0
2024-05-21 10:00:00,93.39,94.11,93.39,93.9,36739.0,90.2567,90.9526,90.2567,90.7496,36739.0
2024-05-21 10:05:00,93.9,94.14,93.87,94.11,46016.0,90.7496,90.9815,90.7206,90.9526,46016.0
2024-05-21 10:10:00,94.1,94.36,93.96,94.31,16068.0,90.9429,91.1942,90.8076,91.1458,16068.0
2024-05-21 10:15:00,94.31,94.51,94.12,94.12,20795.0,91.1458,91.3391,90.9622,90.9622,20795.0
2024-05-21 10:20:00,94.09,94.49,94.0,94.48,16501.0,90.9332,91.3198,90.8462,91.3101,16501.0
2024-05-21 10:25:00,94.48,94.65,94.4,94.54,16980.0,91.3101,91.4744,91.2328,91.3681,16980.0
2024-05-21 10:30:00,94.51,94.67,94.47,94.65,13453.0,91.3391,91.4938,91.3005,91.4744,13453.0
2024-05-21 10:35:00,94.68,94.89,94.6,94.89,14697.0,91.5034,91.7064,91.4261,91.7064,14697.0
2024-05-21 10:40:00,94.94,94.98,94.74,94.93,12052.0,91.7547,91.7934,91.5614,91.745,12052.0
2024-05-21 10:45:00,94.93,94.93,94.36,94.44,27396.0,91.745,91.745,91.1942,91.2715,27396.0
2024-05-21 10:50:00,94.44,94.65,94.4,94.63,37976.0,91.2715,91.4744,91.2328,91.4551,37976.0
2024-05-21 10:55:00,94.63,94.69,94.46,94.52,35374.0,91.4551,91.5131,91.2908,91.3488,35374.0
2024-05-21 11:00:00,94.52,94.6,94.45,94.56,16329.0,91.3488,91.4261,91.2811,91.3875,16329.0
2024-05-21 11:05:00,94.55,94.56,94.4,94.4,26571.0,91.3778,91.3875,91.2328,91.2328,26571.0
2024-05-21 11:10:00,94.4,94.52,94.31,94.51,19747.0,91.2328,91.3488,91.1458,91.3391,19747.0
2024-05-21 11:15:00,94.52,94.58,94.41,94.51,27435.0,91.3488,91.4068,91.2425,91.3391,27435.0
2024-05-21 11:20:00,94.53,94.59,94.49,94.55,11939.0,91.3585,91.4164,91.3198,91.3778,11939.0
2024-05-21 11:25:00,94.55,94.55,94.46,94.51,17452.0,91.3778,91.3778,91.2908,91.3391,17452.0
2024-05-21 11:30:00,94.49,94.54,94.43,94.48,8721.0,91.3198,91.3681,91.2618,91.3101,8721.0
2024-05-21 11:35:00,94.48,94.48,94.26,94.26,24680.0,91.3101,91.3101,91.0975,91.0975,24680.0
2024-05-21 11:40:00,94.28,94.29,94.19,94.26,6962.0,91.1169,91.1265,91.0299,91.0975,6962.0
2024-05-21 11:45:00,94.27,94.39,94.27,94.31,6156.0,91.1072,91.2232,91.1072,91.1458,6156.0
2024-05-21 11:50:00,94.31,94.34,94.03,94.12,20107.0,91.1458,91.1748,90.8752,90.9622,20107.0
2024-05-21 11:55:00,94.11,94.3,94.11,94.26,12329.0,90.9526,91.1362,90.9526,91.0975,12329.0
2024-05-21 12:00:00,94.25,94.25,94.13,94.22,9184.0,91.0879,91.0879,90.9719,91.0589,9184.0
2024-05-21 12:05:00,94.21,94.37,94.19,94.3,9305.0,91.0492,91.2038,91.0299,91.1362,9305.0
2024-05-21 12:10:00,94.29,94.41,94.25,94.38,5960.0,91.1265,91.2425,91.0879,91.2135,5960.0
2024-05-21 12:15:00,94.39,94.46,94.35,94.46,7855.0,91.2232,91.2908,91.1845,91.2908,7855.0
2024-05-21 12:20:00,94.43,94.45,94.32,94.36,5898.0,91.2618,91.2811,91.1555,91.1942,5898.0
2024-05-21 12:25:00,94.38,94.38,94.27,94.28,5358.0,91.2135,91.2135,91.1072,91.1169,5358.0
2024-05-21 12:30:00,94.31,94.47,94.26,94.44,8785.0,91.1458,91.3005,91.0975,91.2715,8785.0
2024-05-21 12:35:00,94.44,94.56,94.44,94.52,11822.0,91.2715,91.3875,91.2715,91.3488,11822.0
2024-05-21 12:40:00,94.55,94.57,94.49,94.51,14067.0,91.3778,91.3971,91.3198,91.3391,14067.0
2024-05-21 12:45:00,94.51,94.57,94.36,94.36,8098.0,91.3391,91.3971,91.1942,91.1942,8098.0
2024-05-21 12:50:00,94.41,94.41,94.16,94.18,5657.0,91.2425,91.2425,91.0009,91.0202,5657.0
2024-05-21 12:55:00,94.16,94.25,94.14,94.18,6060.0,91.0009,91.0879,90.9815,91.0202,6060.0
2024-05-21 13:00:00,94.17,94.25,94.13,94.24,2345.0,91.0105,91.0879,90.9719,91.0782,2345.0
2024-05-21 13:05:00,94.24,94.38,94.24,94.31,13129.0,91.0782,91.2135,91.0782,91.1458,13129.0
2024-05-21 13:10:00,94.28,94.31,94.15,94.15,8903.0,91.1169,91.1458,90.9912,90.9912,8903.0
2024-05-21 13:15:00,94.2,94.25,94.15,94.23,4865.0,91.0395,91.0879,90.9912,91.0685,4865.0
2024-05-21 13:20:00,94.23,94.28,94.18,94.18,7709.0,91.0685,91.1169,91.0202,91.0202,7709.0
2024-05-21 13:25:00,94.18,94.21,94.12,94.15,10429.0,91.0202,91.0492,90.9622,90.9912,10429.0
2024-05-21 13:30:00,94.17,94.23,94.16,94.23,5982.0,91.0105,91.0685,91.0009,91.0685,5982.0
2024-05-21 13:35:00,94.22,94.25,94.16,94.19,6798.0,91.0589,91.0879,91.0009,91.0299,6798.0
2024-05-21 13:40:00,94.2,94.24,94.18,94.21,7010.0,91.0395,91.0782,91.0202,91.0492,7010.0
2024-05-21 13:45:00,94.21,94.26,94.21,94.23,3624.0,91.0492,91.0975,91.0492,91.0685,3624.0
2024-05-21 13:50:00,94.24,94.24,94.1,94.13,13250.0,91.0782,91.0782,90.9429,90.9719,13250.0
2024-05-21 13:55:00,94.13,94.24,94.12,94.23,4719.0,90.9719,91.0782,90.9622,91.0685,4719.0
2024-05-21 14:00:00,94.21,94.21,94.12,94.12,4552.0,91.0492,91.0492,90.9622,90.9622,4552.0
2024-05-21 14:05:00,94.13,94.17,94.1,94.17,4260.0,90.9719,91.0105,90.9429,91.0105,4260.0
2024-05-21 14:10:00,94.17,94.17,94.0,94.06,8342.0,91.0105,91.0105,90.8462,90.9042,8342.0
2024-05-21 14:15:00,94.06,94.1,94.02,94.03,6227.0,90.9042,90.9429,90.8656,90.8752,6227.0
2024-05-21 14:20:00,94.04,94.04,93.89,93.89,12750.0,90.8849,90.8849,90.7399,90.7399,12750.0
2024-05-21 14:25:00,93.91,93.96,93.84,93.87,5762.0,90.7593,90.8076,90.6916,90.7206,5762.0
2024-05-21 14:30:00,93.89,93.93,93.87,93.9,5483.0,90.7399,90.7786,90.7206,90.7496,5483.0
2024-05-21 14:35:00,93.88,93.9,93.53,93.57,20493.0,90.7303,90.7496,90.392,90.4307,20493.0
2024-05-21 14:40:00,93.59,93.73,93.48,93.52,49718.0,90.45,90.5853,90.3437,90.3823,49718.0
2024-05-21 14:45:00,93.52,93.74,93.49,93.73,14892.0,90.3823,90.595,90.3534,90.5853,14892.0
2024-05-21 14:50:00,93.71,93.75,93.7,93.74,20616.0,90.566,90.6046,90.5563,90.595,20616.0
2024-05-21 14:55:00,93.72,93.77,93.51,93.63,14007.0,90.5756,90.624,90.3727,90.4887,14007.0
2024-05-21 15:00:00,93.63,93.77,93.59,93.7,9093.0,90.4887,90.624,90.45,90.5563,9093.0
2024-05-21 15:05:00,93.68,93.74,93.65,93.72,10942.0,90.537,90.595,90.508,90.5756,10942.0
2024-05-21 15:10:00,93.71,93.78,93.68,93.71,15105.0,90.566,90.6336,90.537,90.566,15105.0
2024-05-21 15:15:00,93.69,93.71,93.66,93.67,9962.0,90.5466,90.566,90.5177,90.5273,9962.0
2024-05-21 15:20:00,93.65,93.65,93.55,93.55,10651.0,90.508,90.508,90.4113,90.4113,10651.0
2024-05-21 15:25:00,93.54,93.55,93.44,93.52,17463.0,90.4017,90.4113,90.305,90.3823,17463.0
2024-05-21 15:30:00,93.51,93.61,93.36,93.39,268687.0,90.3727,90.4693,90.2277,90.2567,268687.0
2024-05-21 15:35:00,93.4,93.5,93.31,93.34,27204.0,90.2664,90.363,90.1794,90.2084,27204.0
2024-05-21 15:40:00,93.32,93.46,93.2,93.37,37269.0,90.1891,90.3244,90.0731,90.2374,37269.0
2024-05-21 15:45:00,93.33,93.45,93.28,93.41,27325.0,90.1987,90.3147,90.1504,90.276,27325.0
2024-05-21 15:50:00,93.39,93.83,93.36,93.72,95024.0,90.2567,90.6819,90.2277,90.5756,95024.0
2024-05-21 15:55:00,93.66,93.71,93.47,93.62,182405.0,90.5177,90.566,90.334,90.479,182405.0
2024-05-22 09:30:00,94.04,94.3,93.81,93.82,39035.0,90.8849,91.1362,90.6626,90.6723,39035.0
2024-05-22 09:35:00,93.88,94.15,93.69,94.15,37319.0,90.7303,90.9912,90.5466,90.9912,37319.0
2024-05-22 09:40:00,94.09,94.62,94.06,94.59,99367.0,90.9332,91.4454,90.9042,91.4164,99367.0
2024-05-22 09:45:00,94.6,95.06,94.51,95.06,9978.0,91.4261,91.8707,91.3391,91.8707,9978.0
2024-05-22 09:50:00,95.04,95.07,94.66,94.67,12124.0,91.8514,91.8803,91.4841,91.4938,12124.0
2024-05-22 09:55:00,94.69,94.74,94.57,94.74,7274.0,91.5131,91.5614,91.3971,91.5614,7274.0
2024-05-22 10:00:00,94.69,94.75,94.42,94.5,9562.0,91.5131,91.5711,91.2522,91.3295,9562.0
2024-05-22 10:05:00,94.61,95.07,94.61,94.99,19572.0,91.4358,91.8803,91.4358,91.803,19572.0
2024-05-22 10:10:00,94.94,95.07,94.81,94.81,7218.0,91.7547,91.8803,91.6291,91.6291,7218.0
2024-05-22 10:15:00,94.91,94.95,94.66,94.68,8355.0,91.7257,91.7644,91.4841,91.5034,8355.0
2024-05-22 10:20:00,94.72,94.95,94.7,94.9,18730.0,91.5421,91.7644,91.5228,91.716,18730.0
2024-05-22 10:25:00,94.91,94.94,94.79,94.87,4627.0,91.7257,91.7547,91.6097,91.6871,4627.0
2024-05-22 10:30:00,94.9,94.92,94.81,94.82,5357.0,91.716,91.7354,91.6291,91.6387,5357.0
2024-05-22 10:35:00,94.81,94.93,94.81,94.85,7859.0,91.6291,91.745,91.6291,91.6677,7859.0
2024-05-22 10:40:00,94.88,94.92,94.65,94.65,7739.0,91.6967,91.7354,91.4744,91.4744,7739.0
2024-05-22 10:45:00,94.68,94.71,94.65,94.69,5360.0,91.5034,91.5324,91.4744,91.5131,5360.0
2024-05-22 10:50:00,94.68,94.85,94.65,94.83,9673.0,91.5034,91.6677,91.4744,91.6484,9673.0
2024-05-22 10:55:00,94.84,94.87,94.74,94.75,17743.0,91.6581,91.6871,91.5614,91.5711,17743.0
2024-05-22 11:00:00,94.71,94.8,94.67,94.78,6549.0,91.5324,91.6194,91.4938,91.6001,6549.0
2024-05-22 11:05:00,94.78,94.88,94.73,94.79,4346.0,91.6001,91.6967,91.5518,91.6097,4346.0
2024-05-22 11:10:00,94.74,94.95,94.73,94.84,9597.0,91.5614,91.7644,91.5518,91.6581,9597.0
2024-05-22 11:15:00,94.84,94.89,94.84,94.86,5513.0,91.6581,91.7064,91.6581,91.6774,5513.0
2024-05-22 11:20:00,94.91,94.91,94.81,94.84,3223.0,91.7257,91.7257,91.6291,91.6581,3223.0
2024-05-22 11:25:00,94.85,94.88,94.78,94.79,16327.0,91.6677,91.6967,91.6001,91.6097,16327.0
2024-05-22 11:30:00,94.77,94.77,94.68,94.71,9659.0,91.5904,91.5904,91.5034,91.5324,9659.0
2024-05-22 11:35:00,94.73,94.81,94.6,94.63,8254.0,91.5518,91.6291,91.4261,91.4551,8254.0
2024-05-22 11:40:00,94.63,94.69,94.63,94.69,1761.0,91.4551,91.5131,91.4551,91.5131,1761.0
2024-05-22 11:45:00,94.73,94.73,94.56,94.58,3596.0,91.5518,91.5518,91.3875,91.4068,3596.0
2024-05-22 11:50:00,94.6,94.6,94.39,94.54,8620.0,91.4261,91.4261,91.2232,91.3681,8620.0
2024-05-22 11:55:00,94.56,94.76,94.54,94.76,4222.0,91.3875,91.5807,91.3681,91.5807,4222.0
2024-05-22 12:00:00,94.76,94.85,94.71,94.85,6555.0,91.5807,91.6677,91.5324,91.6677,6555.0
2024-05-22 12:05:00,94.79,94.8,94.7,94.73,3746.0,91.6097,91.6194,91.5228,91.5518,3746.0
2024-05-22 12:10:00,94.73,94.76,94.7,94.7,3381.0,91.5518,91.5807,91.5228,91.5228,3381.0
2024-05-22 12:15:00,94.68,94.71,94.65,94.67,2013.0,91.5034,91.5324,91.4744,91.4938,2013.0
2024-05-22 12:20:00,94.63,94.63,94.51,94.52,9590.0,91.4551,91.4551,91.3391,91.3488,9590.0
2024-05-22 12:25:00,94.53,94.53,94.46,94.48,1939.0,91.3585,91.3585,91.2908,91.3101,1939.0
2024-05-22 12:30:00,94.49,94.52,94.38,94.4,5098.0,91.3198,91.3488,91.2135,91.2328,5098.0
2024-05-22 12:35:00,94.42,94.42,94.31,94.32,2645.0,91.2522,91.2522,91.1458,91.1555,2645.0
2024-05-22 12:40:00,94.33,94.42,94.29,94.42,14145.0,91.1652,91.2522,91.1265,91.2522,14145.0
2024-05-22 12:45:00,94.4,94.41,94.33,94.37,3948.0,91.2328,91.2425,91.1652,91.2038,3948.0
2024-05-22 12:50:00,94.4,94.61,94.38,94.59,8547.0,91.2328,91.4358,91.2135,91.4164,8547.0
2024-05-22 12:55:00,94.57,94.57,94.49,94.52,6912.0,91.3971,91.3971,91.3198,91.3488,6912.0
2024-05-22 13:00:00,94.5,94.65,94.5,94.57,4216.0,91.3295,91.4744,91.3295,91.3971,4216.0
2024-05-22 13:05:00,94.57,94.64,94.44,94.44,15350.0,91.3971,91.4648,91.2715,91.2715,15350.0
2024-05-22 13:10:00,94.44,94.56,94.41,94.54,65016.0,91.2715,91.3875,91.2425,91.3681,65016.0
2024-05-22 13:15:00,94.53,94.64,94.48,94.51,9441.0,91.3585,91.4648,91.3101,91.3391,9441.0
2024-05-22 13:20:00,94.52,94.65,94.51,94.65,8460.0,91.3488,91.4744,91.3391,91.4744,8460.0
2024-05-22 13:25:00,94.6,94.79,94.6,94.75,65414.0,91.4261,91.6097,91.4261,91.5711,65414.0
2024-05-22 13:30:00,94.75,94.89,94.75,94.87,6636.0,91.5711,91.7064,91.5711,91.6871,6636.0
2024-05-22 13:35:00,94.84,94.86,94.65,94.67,9320.0,91.6581,91.6774,91.4744,91.4938,9320.0
2024-05-22 13:40:00,94.63,94.78,94.62,94.7,36533.0,91.4551,91.6001,91.4454,91.5228,36533.0
2024-05-22 13:45:00,94.65,94.82,94.53,94.58,12829.0,91.4744,91.6387,91.3585,91.4068,12829.0
2024-05-22 13:50:00,94.56,94.62,94.53,94.56,3442.0,91.3875,91.4454,91.3585,91.3875,3442.0
2024-05-22 13:55:00,94.58,94.59,94.44,94.51,5745.0,91.4068,91.4164,91.2715,91.3391,5745.0
2024-05-22 14:00:00,94.48,94.48,94.12,94.4,12673.0,91.3101,91.3101,90.9622,91.2328,12673.0
2024-05-22 14:05:00,94.46,94.51,94.39,94.4,3509.0,91.2908,91.3391,91.2232,91.2328,3509.0
2024-05-22 14:10:00,94.38,94.43,94.23,94.31,5100.0,91.2135,91.2618,91.0685,91.1458,5100.0
2024-05-22 14:15:00,94.29,94.31,94.22,94.31,5338.0,91.1265,91.1458,91.0589,91.1458,5338.0
2024-05-22 14:20:00,94.31,94.36,94.09,94.28,10302.0,91.1458,91.1942,90.9332,91.1169,10302.0
2024-05-22 14:25:00,94.24,94.26,93.92,93.92,62239.0,91.0782,91.0975,90.7689,90.7689,62239.0
2024-05-22 14:30:00,93.89,93.96,93.74,93.79,38772.0,90.7399,90.8076,90.595,90.6433,38772.0
2024-05-22 14:35:00,93.79,93.86,93.64,93.79,50690.0,90.6433,90.7109,90.4983,90.6433,50690.0
2024-05-22 14:40:00,93.8,93.91,93.76,93.88,10123.0,90.653,90.7593,90.6143,90.7303,10123.0
2024-05-22 14:45:00,93.87,94.06,93.87,93.96,4940.0,90.7206,90.9042,90.7206,90.8076,4940.0
2024-05-22 14:50:00,93.97,94.06,93.97,94.05,3947.0,90.8173,90.9042,90.8173,90.8946,3947.0
2024-05-22 14:55:00,94.02,94.08,94.02,94.05,3710.0,90.8656,90.9236,90.8656,90.8946,3710.0
2024-05-22 15:00:00,94.04,94.28,94.04,94.26,4420.0,90.8849,91.1169,90.8849,91.0975,4420.0
2024-05-22 15:05:00,94.28,94.32,94.24,94.3,16855.0,91.1169,91.1555,91.0782,91.1362,16855.0
2024-05-22 15:10:00,94.27,94.35,94.24,94.3,14103.0,91.1072,91.1845,91.0782,91.1362,14103.0
2024-05-22 15:15:00,94.31,94.43,94.18,94.22,11372.0,91.1458,91.2618,91.0202,91.0589,11372.0
2024-05-22 15:20:00,94.24,94.31,94.17,94.19,50243.0,91.0782,91.1458,91.0105,91.0299,50243.0
2024-05-22 15:25:00,94.19,94.36,94.19,94.32,15701.0,91.0299,91.1942,91.0299,91.1555,15701.0
2024-05-22 15:30:00,94.34,94.43,94.23,94.33,21777.0,91.1748,91.2618,91.0685,91.1652,21777.0
2024-05-22 15:35:00,94.29,94.45,94.29,94.45,18339.0,91.1265,91.2811,91.1265,91.2811,18339.0
2024-05-22 15:40:00,94.4,94.43,94.23,94.26,27704.0,91.2328,91.2618,91.0685,91.0975,27704.0
2024-05-22 15:45:00,94.26,94.44,94.26,94.39,33951.0,91.0975,91.2715,91.0975,91.2232,33951.0
2024-05-22 15:50:00,94.4,94.45,94.16,94.45,75014.0,91.2328,91.2811,91.0009,91.2811,75014.0
2024-05-22 15:55:00,94.5,94.76,94.47,94.67,142958.0,91.3295,91.5807,91.3005,91.4938,142958.0
2024-05-23 09:30:00,96.02,96.49,95.8,96.19,56330.0,92.7985,93.2527,92.5859,92.9628,56330.0
2024-05-23 09:35:00,96.17,96.44,95.89,96.05,24340.0,92.9434,93.2044,92.6728,92.8275,24340.0
2024-05-23 09:40:00,96.09,96.21,95.6,96.18,10752.0,92.8661,92.9821,92.3926,92.9531,10752.0
2024-05-23 09:45:00,96.18,96.52,95.9,96.15,40640.0,92.9531,93.2817,92.6825,92.9241,40640.0
2024-05-23 09:50:00,96.19,96.21,95.75,95.96,8944.0,92.9628,92.9821,92.5375,92.7405,8944.0
2024-05-23 09:55:00,96.01,96.07,95.88,96.0,23320.0,92.7888,92.8468,92.6632,92.7791,23320.0
2024-05-23 10:00:00,95.95,96.29,95.89,96.2,32674.0,92.7308,93.0594,92.6728,92.9724,32674.0
2024-05-23 10:05:00,96.22,96.38,96.11,96.36,24330.0,92.9918,93.1464,92.8855,93.1271,24330.0
2024-05-23 10:10:00,96.43,96.62,96.43,96.47,20477.0,93.1947,93.3783,93.1947,93.2334,20477.0
2024-05-23 10:15:00,96.46,96.76,96.33,96.41,22002.0,93.2237,93.5136,93.0981,93.1754,22002.0
2024-05-23 10:20:00,96.42,96.42,96.01,96.05,22550.0,93.1851,93.1851,92.7888,92.8275,22550.0
2024-05-23 10:25:00,96.11,96.13,95.93,95.95,7263.0,92.8855,92.9048,92.7115,92.7308,7263.0
2024-05-23 10:30:00,95.95,96.1,95.87,95.88,8705.0,92.7308,92.8758,92.6535,92.6632,8705.0
2024-05-23 10:35:00,95.88,95.93,95.77,95.85,5610.0,92.6632,92.7115,92.5569,92.6342,5610.0
2024-05-23 10:40:00,95.81,95.82,95.31,95.37,6909.0,92.5955,92.6052,92.1123,92.1703,6909.0
2024-05-23 10:45:00,95.28,95.32,95.05,95.16,11040.0,92.0833,92.122,91.861,91.9673,11040.0
2024-05-23 10:50:00,95.13,95.23,95.04,95.23,9567.0,91.9383,92.035,91.8514,92.035,9567.0
2024-05-23 10:55:00,95.17,95.17,94.91,94.96,10460.0,91.977,91.977,91.7257,91.774,10460.0
2024-05-23 11:00:00,94.91,95.25,94.91,94.95,7297.0,91.7257,92.0543,91.7257,91.7644,7297.0
2024-05-23 11:05:00,95.01,95.15,94.88,95.15,7039.0,91.8224,91.9577,91.6967,91.9577,7039.0
2024-05-23 11:10:00,95.13,95.17,94.97,95.12,9498.0,91.9383,91.977,91.7837,91.9287,9498.0
2024-05-23 11:15:00,95.14,95.37,95.13,95.13,9621.0,91.948,92.1703,91.9383,91.9383,9621.0
2024-05-23 11:20:00,95.14,95.36,95.08,95.33,17384.0,91.948,92.1606,91.89,92.1316,17384.0
2024-05-23 11:25:00,95.31,95.38,95.23,95.23,5774.0,92.1123,92.1799,92.035,92.035,5774.0
2024-05-23 11:30:00,95.27,95.44,95.27,95.4,7089.0,92.0736,92.2379,92.0736,92.1993,7089.0
2024-05-23 11:35:00,95.43,95.45,95.37,95.37,6333.0,92.2283,92.2476,92.1703,92.1703,6333.0
2024-05-23 11:40:00,95.38,95.43,95.25,95.26,5173.0,92.1799,92.2283,92.0543,92.064,5173.0
2024-05-23 11:45:00,95.27,95.45,95.24,95.42,11983.0,92.0736,92.2476,92.0446,92.2186,11983.0
2024-05-23 11:50:00,95.46,95.55,95.45,95.55,7405.0,92.2573,92.3442,92.2476,92.3442,7405.0
2024-05-23 11:55:00,95.58,95.61,95.35,95.35,14247.0,92.3732,92.4022,92.151,92.151,14247.0
2024-05-23 12:00:00,95.31,95.42,95.2,95.2,5307.0,92.1123,92.2186,92.006,92.006,5307.0
2024-05-23 12:05:00,95.18,95.28,95.13,95.13,5857.0,91.9867,92.0833,91.9383,91.9383,5857.0
2024-05-23 12:10:00,95.11,95.11,95.0,95.02,5447.0,91.919,91.919,91.8127,91.832,5447.0
2024-05-23 12:15:00,95.02,95.1,95.0,95.1,4748.0,91.832,91.9093,91.8127,91.9093,4748.0
2024-05-23 12:20:00,95.11,95.15,95.01,95.12,4864.0,91.919,91.9577,91.8224,91.9287,4864.0
2024-05-23 12:25:00,95.08,95.25,95.08,95.21,3896.0,91.89,92.0543,91.89,92.0156,3896.0
2024-05-23 12:30:00,95.25,95.28,95.21,95.21,2951.0,92.0543,92.0833,92.0156,92.0156,2951.0
2024-05-23 12:35:00,95.21,95.32,95.14,95.15,5351.0,92.0156,92.122,91.948,91.9577,5351.0
2024-05-23 12:40:00,95.14,95.15,94.98,94.99,4107.0,91.948,91.9577,91.7934,91.803,4107.0
2024-05-23 12:45:00,94.98,94.98,94.75,94.8,4328.0,91.7934,91.7934,91.5711,91.6194,4328.0
2024-05-23 12:50:00,94.76,94.81,94.67,94.73,2496.0,91.5807,91.6291,91.4938,91.5518,2496.0
2024-05-23 12:55:00,94.73,94.8,94.63,94.64,4463.0,91.5518,91.6194,91.4551,91.4648,4463.0
2024-05-23 13:00:00,94.63,94.64,94.52,94.52,5300.0,91.4551,91.4648,91.3488,91.3488,5300.0
2024-05-23 13:05:00,94.58,94.6,94.45,94.59,4828.0,91.4068,91.4261,91.2811,91.4164,4828.0
2024-05-23 13:10:00,94.63,94.69,94.62,94.69,3327.0,91.4551,91.5131,91.4454,91.5131,3327.0
2024-05-23 13:15:00,94.7,94.76,94.48,94.49,7629.0,91.5228,91.5807,91.3101,91.3198,7629.0
2024-05-23 13:20:00,94.49,94.61,94.37,94.6,6899.0,91.3198,91.4358,91.2038,91.4261,6899.0
2024-05-23 13:25:00,94.56,94.61,94.47,94.61,3141.0,91.3875,91.4358,91.3005,91.4358,3141.0
2024-05-23 13:30:00,94.57,94.6,94.49,94.5,3762.0,91.3971,91.4261,91.3198,91.3295,3762.0
2024-05-23 13:35:00,94.5,94.57,94.12,94.12,4609.0,91.3295,91.3971,90.9622,90.9622,4609.0
2024-05-23 13:40:00,94.15,94.37,94.1,94.15,5959.0,90.9912,91.2038,90.9429,90.9912,5959.0
2024-05-23 13:45:00,94.15,94.26,94.11,94.16,3131.0,90.9912,91.0975,90.9526,91.0009,3131.0
2024-05-23 13:50:00,94.19,94.2,93.99,94.07,5744.0,91.0299,91.0395,90.8366,90.9139,5744.0
2024-05-23 13:55:00,94.01,94.03,93.8,93.92,5060.0,90.8559,90.8752,90.653,90.7689,5060.0
2024-05-23 14:00:00,93.87,93.89,93.79,93.81,6671.0,90.7206,90.7399,90.6433,90.6626,6671.0
2024-05-23 14:05:00,93.8,94.01,93.8,94.0,9903.0,90.653,90.8559,90.653,90.8462,9903.0
2024-05-23 14:10:00,94.05,94.05,93.82,93.87,4731.0,90.8946,90.8946,90.6723,90.7206,4731.0
2024-05-23 14:15:00,93.85,93.93,93.57,93.58,10892.0,90.7013,90.7786,90.4307,90.4403,10892.0
2024-05-23 14:20:00,93.55,93.8,93.54,93.71,22629.0,90.4113,90.653,90.4017,90.566,22629.0
2024-05-23 14:25:00,93.74,93.93,93.73,93.74,7210.0,90.595,90.7786,90.5853,90.595,7210.0
2024-05-23 14:30:00,93.74,93.74,93.57,93.74,11833.0,90.595,90.595,90.4307,90.595,11833.0
2024-05-23 14:35:00,93.75,93.77,93.48,93.5,32708.0,90.6046,90.624,90.3437,90.363,32708.0
2024-05-23 14:40:00,93.48,93.66,93.47,93.47,24048.0,90.3437,90.5177,90.334,90.334,24048.0
2024-05-23 14:45:00,93.48,93.55,93.33,93.45,20821.0,90.3437,90.4113,90.1987,90.3147,20821.0
2024-05-23 14:50:00,93.44,93.49,93.34,93.38,15124.0,90.305,90.3534,90.2084,90.247,15124.0
2024-05-23 14:55:00,93.37,93.49,93.23,93.25,17805.0,90.2374,90.3534,90.1021,90.1214,17805.0
2024-05-23 15:00:00,93.24,93.4,93.17,93.22,17891.0,90.1117,90.2664,90.0441,90.0924,17891.0
2024-05-23 15:05:00,93.2,93.35,93.12,93.33,21993.0,90.0731,90.2181,89.9958,90.1987,21993.0
2024-05-23 15:10:00,93.3,93.3,93.12,93.2,13850.0,90.1697,90.1697,89.9958,90.0731,13850.0
2024-05-23 15:15:00,93.2,93.32,93.12,93.18,14288.0,90.0731,90.1891,89.9958,90.0538,14288.0
2024-05-23 15:20:00,93.18,93.27,93.05,93.08,20603.0,90.0538,90.1407,89.9281,89.9571,20603.0
2024-05-23 15:25:00,93.08,93.14,93.01,93.04,29246.0,89.9571,90.0151,89.8895,89.9185,29246.0
2024-05-23 15:30:00,93.05,93.28,93.05,93.17,20874.0,89.9281,90.1504,89.9281,90.0441,20874.0
2024-05-23 15:35:00,93.19,93.29,93.1,93.29,28751.0,90.0634,90.1601,89.9764,90.1601,28751.0
2024-05-23 15:40:00,93.32,93.32,93.09,93.11,29177.0,90.1891,90.1891,89.9668,89.9861,29177.0
2024-05-23 15:45:00,93.1,93.19,93.1,93.15,23517.0,89.9764,90.0634,89.9764,90.0248,23517.0
2024-05-23 15:50:00,93.16,93.39,93.16,93.39,48847.0,90.0344,90.2567,90.0344,90.2567,48847.0
2024-05-23 15:55:00,93.37,93.48,93.33,93.46,73905.0,90.2374,90.3437,90.1987,90.3244,73905.0
2024-05-24 09:30:00,93.98,94.67,93.13,93.31,25810.0,90.8269,91.4938,90.0054,90.1794,25810.0
2024-05-24 09:35:00,93.23,93.32,93.02,93.27,13824.0,90.1021,90.1891,89.8991,90.1407,13824.0
2024-05-24 09:40:00,93.2,93.86,93.2,93.77,13155.0,90.0731,90.7109,90.0731,90.624,13155.0
2024-05-24 09:45:00,93.8,93.82,93.51,93.51,8595.0,90.653,90.6723,90.3727,90.3727,8595.0
2024-05-24 09:50:00,93.45,93.45,93.0,93.01,18864.0,90.3147,90.3147,89.8798,89.8895,18864.0
2024-05-24 09:55:00,93.03,93.18,92.99,93.09,26944.0,89.9088,90.0538,89.8701,89.9668,26944.0
2024-05-24 10:00:00,93.2,93.59,93.19,93.5,25781.0,90.0731,90.45,90.0634,90.363,25781.0
2024-05-24 10:05:00,93.51,93.51,93.27,93.3,7852.0,90.3727,90.3727,90.1407,90.1697,7852.0
2024-05-24 10:10:00,93.31,93.49,93.17,93.48,7768.0,90.1794,90.3534,90.0441,90.3437,7768.0
2024-05-24 10:15:00,93.48,93.61,93.44,93.56,6191.0,90.3437,90.4693,90.305,90.421,6191.0
2024-05-24 10:20:00,93.61,93.76,93.59,93.76,5692.0,90.4693,90.6143,90.45,90.6143,5692.0
2024-05-24 10:25:00,93.71,93.75,93.49,93.55,14391.0,90.566,90.6046,90.3534,90.4113,14391.0
2024-05-24 10:30:00,93.58,93.63,93.49,93.54,6613.0,90.4403,90.4887,90.3534,90.4017,6613.0
2024-05-24 10:35:00,93.6,93.6,93.45,93.5,5004.0,90.4597,90.4597,90.3147,90.363,5004.0
2024-05-24 10:40:00,93.52,93.57,93.37,93.4,3388.0,90.3823,90.4307,90.2374,90.2664,3388.0
2024-05-24 10:45:00,93.31,93.57,93.28,93.47,11561.0,90.1794,90.4307,90.1504,90.334,11561.0
2024-05-24 10:50:00,93.45,93.65,93.39,93.61,7462.0,90.3147,90.508,90.2567,90.4693,7462.0
2024-05-24 10:55:00,93.6,93.6,93.43,93.43,5686.0,90.4597,90.4597,90.2954,90.2954,5686.0
2024-05-24 11:00:00,93.46,93.74,93.43,93.72,6400.0,90.3244,90.595,90.2954,90.5756,6400.0
2024-05-24 11:05:00,93.78,93.8,93.71,93.72,3750.0,90.6336,90.653,90.566,90.5756,3750.0
2024-05-24 11:10:00,93.72,93.78,93.69,93.73,8635.0,90.5756,90.6336,90.5466,90.5853,8635.0
2024-05-24 11:15:00,93.73,93.86,93.71,93.81,6707.0,90.5853,90.7109,90.566,90.6626,6707.0
2024-05-24 11:20:00,93.86,93.86,93.6,93.61,6091.0,90.7109,90.7109,90.4597,90.4693,6091.0
2024-05-24 11:25:00,93.59,93.66,93.55,93.58,7945.0,90.45,90.5177,90.4113,90.4403,7945.0
2024-05-24 11:30:00,93.59,93.69,93.55,93.62,10846.0,90.45,90.5466,90.4113,90.479,10846.0
2024-05-24 11:35:00,93.6,93.61,93.34,93.4,8010.0,90.4597,90.4693,90.2084,90.2664,8010.0
2024-05-24 11:40:00,93.43,93.52,93.41,93.51,3183.0,90.2954,90.3823,90.276,90.3727,3183.0
2024-05-24 11:45:00,93.52,93.52,93.36,93.48,8707.0,90.3823,90.3823,90.2277,90.3437,8707.0
2024-05-24 11:50:00,93.45,93.49,93.38,93.47,3069.0,90.3147,90.3534,90.247,90.334,3069.0
2024-05-24 11:55:00,93.48,93.5,93.4,93.45,3715.0,90.3437,90.363,90.2664,90.3147,3715.0
2024-05-24 12:00:00,93.45,93.45,93.34,93.36,6413.0,90.3147,90.3147,90.2084,90.2277,6413.0
2024-05-24 12:05:00,93.37,93.52,93.37,93.47,6898.0,90.2374,90.3823,90.2374,90.334,6898.0
2024-05-24 12:10:00,93.47,93.62,93.47,93.62,5049.0,90.334,90.479,90.334,90.479,5049.0
2024-05-24 12:15:00,93.62,93.7,93.61,93.65,5477.0,90.479,90.5563,90.4693,90.508,5477.0
2024-05-24 12:20:00,93.65,93.75,93.62,93.66,7705.0,90.508,90.6046,90.479,90.5177,7705.0
2024-05-24 12:25:00,93.65,93.75,93.64,93.74,2700.0,90.508,90.6046,90.4983,90.595,2700.0
2024-05-24 12:30:00,93.74,93.76,93.69,93.74,4276.0,90.595,90.6143,90.5466,90.595,4276.0
2024-05-24 12:35:00,93.74,93.8,93.66,93.66,12044.0,90.595,90.653,90.5177,90.5177,12044.0
2024-05-24 12:40:00,93.68,93.7,93.6,93.6,6398.0,90.537,90.5563,90.4597,90.4597,6398.0
2024-05-24 12:45:00,93.63,93.65,93.55,93.65,5845.0,90.4887,90.508,90.4113,90.508,5845.0
2024-05-24 12:50:00,93.67,93.73,93.61,93.73,5652.0,90.5273,90.5853,90.4693,90.5853,5652.0
2024-05-24 12:55:00,93.72,93.73,93.49,93.5,4088.0,90.5756,90.5853,90.3534,90.363,4088.0
2024-05-24 13:00:00,93.5,93.57,93.49,93.52,5625.0,90.363,90.4307,90.3534,90.3823,5625.0
2024-05-24 13:05:00,93.52,93.55,93.41,93.41,4386.0,90.3823,90.4113,90.276,90.276,4386.0
2024-05-24 13:10:00,93.43,93.58,93.42,93.58,5573.0,90.2954,90.4403,90.2857,90.4403,5573.0
2024-05-24 13:15:00,93.57,93.77,93.56,93.71,13472.0,90.4307,90.624,90.421,90.566,13472.0
2024-05-24 13:20:00,93.72,93.89,93.72,93.81,10223.0,90.5756,90.7399,90.5756,90.6626,10223.0
2024-05-24 13:25:00,93.82,93.84,93.73,93.79,6503.0,90.6723,90.6916,90.5853,90.6433,6503.0
2024-05-24 13:30:00,93.78,93.8,93.72,93.74,8583.0,90.6336,90.653,90.5756,90.595,8583.0
2024-05-24 13:35:00,93.74,93.78,93.72,93.78,3430.0,90.595,90.6336,90.5756,90.6336,3430.0
2024-05-24 13:40:00,93.77,93.8,93.66,93.76,12432.0,90.624,90.653,90.5177,90.6143,12432.0
2024-05-24 13:45:00,93.75,93.8,93.73,93.8,4444.0,90.6046,90.653,90.5853,90.653,4444.0
2024-05-24 13:50:00,93.81,93.92,93.8,93.88,14084.0,90.6626,90.7689,90.653,90.7303,14084.0
2024-05-24 13:55:00,93.88,94.04,93.88,93.98,9857.0,90.7303,90.8849,90.7303,90.8269,9857.0
2024-05-24 14:00:00,93.97,94.06,93.96,94.06,7308.0,90.8173,90.9042,90.8076,90.9042,7308.0
2024-05-24 14:05:00,94.07,94.22,94.02,94.16,6734.0,90.9139,91.0589,90.8656,91.0009,6734.0
2024-05-24 14:10:00,94.18,94.25,94.09,94.17,6313.0,91.0202,91.0879,90.9332,91.0105,6313.0
2024-05-24 14:15:00,94.19,94.25,94.17,94.17,3877.0,91.0299,91.0879,91.0105,91.0105,3877.0
2024-05-24 14:20:00,94.17,94.2,94.08,94.19,5662.0,91.0105,91.0395,90.9236,91.0299,5662.0
2024-05-24 14:25:00,94.19,94.3,94.19,94.3,2298.0,91.0299,91.1362,91.0299,91.1362,2298.0
2024-05-24 14:30:00,94.28,94.28,94.24,94.26,2175.0,91.1169,91.1169,91.0782,91.0975,2175.0
2024-05-24 14:35:00,94.25,94.31,94.22,94.25,6826.0,91.0879,91.1458,91.0589,91.0879,6826.0
2024-05-24 14:40:00,94.26,94.27,94.21,94.22,1600.0,91.0975,91.1072,91.0492,91.0589,1600.0
2024-05-24 14:45:00,94.2,94.22,94.14,94.22,3006.0,91.0395,91.0589,90.9815,91.0589,3006.0
2024-05-24 14:50:00,94.22,94.26,94.18,94.26,7716.0,91.0589,91.0975,91.0202,91.0975,7716.0
2024-05-24 14:55:00,94.28,94.29,94.22,94.27,3358.0,91.1169,91.1265,91.0589,91.1072,3358.0
2024-05-24 15:00:00,94.27,94.33,94.11,94.22,6929.0,91.1072,91.1652,90.9526,91.0589,6929.0
2024-05-24 15:05:00,94.25,94.31,94.2,94.31,4700.0,91.0879,91.1458,91.0395,91.1458,4700.0
2024-05-24 15:10:00,94.28,94.41,94.27,94.4,7055.0,91.1169,91.2425,91.1072,91.2328,7055.0
2024-05-24 15:15:00,94.37,94.37,94.22,94.22,8930.0,91.2038,91.2038,91.0589,91.0589,8930.0
2024-05-24 15:20:00,94.24,94.32,94.2,94.31,7277.0,91.0782,91.1555,91.0395,91.1458,7277.0
2024-05-24 15:25:00,94.34,94.36,94.22,94.22,13334.0,91.1748,91.1942,91.0589,91.0589,13334.0
2024-05-24 15:30:00,94.21,94.26,94.2,94.25,7421.0,91.0492,91.0975,91.0395,91.0879,7421.0
2024-05-24 15:35:00,94.25,94.31,94.21,94.24,14069.0,91.0879,91.1458,91.0492,91.0782,14069.0
2024-05-24 15:40:00,94.23,94.26,94.11,94.11,11189.0,91.0685,91.0975,90.9526,90.9526,11189.0
2024-05-24 15:45:00,94.12,94.32,94.11,94.27,15699.0,90.9622,91.1555,90.9526,91.1072,15699.0
2024-05-24 15:50:00,94.29,94.45,94.27,94.36,37962.0,91.1265,91.2811,91.1072,91.1942,37962.0
2024-05-24 15:55:00,94.34,94.39,94.13,94.17,61380.0,91.1748,91.2232,90.9719,91.0105,61380.0
2024-05-28 09:30:00,95.0,95.61,94.56,95.5,65457.0,91.8127,92.4022,91.3875,92.2959,65457.0
2024-05-28 09:35:00,95.48,96.11,95.44,95.79,44838.0,92.2766,92.8855,92.2379,92.5762,44838.0
2024-05-28 09:40:00,95.9,96.24,95.82,95.83,37080.0,92.6825,93.0111,92.6052,92.6148,37080.0
2024-05-28 09:45:00,95.83,96.02,95.65,95.65,38424.0,92.6148,92.7985,92.4409,92.4409,38424.0
2024-05-28 09:50:00,95.69,95.74,95.36,95.58,30241.0,92.4795,92.5279,92.1606,92.3732,30241.0
2024-05-28 09:55:00,95.57,95.6,95.24,95.24,53960.0,92.3636,92.3926,92.0446,92.0446,53960.0
2024-05-28 10:00:00,95.31,95.85,95.3,95.69,60407.0,92.1123,92.6342,92.1026,92.4795,60407.0
2024-05-28 10:05:00,95.68,96.22,95.67,96.22,13695.0,92.4699,92.9918,92.4602,92.9918,13695.0
2024-05-28 10:10:00,96.25,96.26,95.89,95.91,21679.0,93.0208,93.0304,92.6728,92.6922,21679.0
2024-05-28 10:15:00,95.91,95.91,95.57,95.57,9432.0,92.6922,92.6922,92.3636,92.3636,9432.0
2024-05-28 10:20:00,95.54,95.55,95.11,95.26,17233.0,92.3346,92.3442,91.919,92.064,17233.0
2024-05-28 10:25:00,95.2,95.35,95.18,95.29,23254.0,92.006,92.151,91.9867,92.093,23254.0
2024-05-28 10:30:00,95.25,95.25,95.11,95.2,13069.0,92.0543,92.0543,91.919,92.006,13069.0
2024-05-28 10:35:00,95.21,95.35,95.17,95.2,7459.0,92.0156,92.151,91.977,92.006,7459.0
2024-05-28 10:40:00,95.2,95.71,95.18,95.71,12827.0,92.006,92.4989,91.9867,92.4989,12827.0
2024-05-28 10:45:00,95.69,95.98,95.68,95.96,17388.0,92.4795,92.7598,92.4699,92.7405,17388.0
2024-05-28 10:50:00,95.97,96.24,95.97,96.12,25498.0,92.7501,93.0111,92.7501,92.8951,25498.0
2024-05-28 10:55:00,96.15,96.35,96.07,96.09,20596.0,92.9241,93.1174,92.8468,92.8661,20596.0
2024-05-28 11:00:00,96.05,96.08,95.81,95.88,11802.0,92.8275,92.8565,92.5955,92.6632,11802.0
2024-05-28 11:05:00,95.79,95.83,95.69,95.79,7201.0,92.5762,92.6148,92.4795,92.5762,7201.0
2024-05-28 11:10:00,95.79,95.97,95.78,95.87,9626.0,92.5762,92.7501,92.5665,92.6535,9626.0
2024-05-28 11:15:00,95.91,96.16,95.91,96.15,4407.0,92.6922,92.9338,92.6922,92.9241,4407.0
2024-05-28 11:20:00,96.17,96.3,96.15,96.23,6612.0,92.9434,93.0691,92.9241,93.0014,6612.0
2024-05-28 11:25:00,96.28,96.32,96.23,96.32,10093.0,93.0497,93.0884,93.0014,93.0884,10093.0
2024-05-28 11:30:00,96.34,96.4,96.22,96.24,14386.0,93.1077,93.1657,92.9918,93.0111,14386.0
2024-05-28 11:35:00,96.24,96.35,96.18,96.25,9534.0,93.0111,93.1174,92.9531,93.0208,9534.0
2024-05-28 11:40:00,96.21,96.29,96.17,96.29,5321.0,92.9821,93.0594,92.9434,93.0594,5321.0
2024-05-28 11:45:00,96.33,96.42,96.29,96.42,10024.0,93.0981,93.1851,93.0594,93.1851,10024.0
2024-05-28 11:50:00,96.43,96.56,96.4,96.52,11580.0,93.1947,93.3204,93.1657,93.2817,11580.0
2024-05-28 11:55:00,96.52,96.53,96.35,96.41,6877.0,93.2817,93.2914,93.1174,93.1754,6877.0
2024-05-28 12:00:00,96.35,96.49,96.35,96.47,9925.0,93.1174,93.2527,93.1174,93.2334,9925.0
2024-05-28 12:05:00,96.47,96.47,96.2,96.25,17034.0,93.2334,93.2334,92.9724,93.0208,17034.0
2024-05-28 12:10:00,96.27,96.49,96.27,96.46,7160.0,93.0401,93.2527,93.0401,93.2237,7160.0
2024-05-28 12:15:00,96.46,96.48,96.26,96.26,7177.0,93.2237,93.243,93.0304,93.0304,7177.0
2024-05-28 12:20:00,96.29,96.29,96.22,96.29,6655.0,93.0594,93.0594,92.9918,93.0594,6655.0
2024-05-28 12:25:00,96.29,96.37,96.27,96.31,6066.0,93.0594,93.1367,93.0401,93.0787,6066.0
2024-05-28 12:30:00,96.34,96.37,96.28,96.36,10037.0,93.1077,93.1367,93.0497,93.1271,10037.0
2024-05-28 12:35:00,96.34,96.52,96.33,96.5,3714.0,93.1077,93.2817,93.0981,93.2624,3714.0
2024-05-28 12:40:00,96.55,96.55,96.46,96.52,8289.0,93.3107,93.3107,93.2237,93.2817,8289.0
2024-05-28 12:45:00,96.54,96.55,96.34,96.35,6861.0,93.301,93.3107,93.1077,93.1174,6861.0
2024-05-28 12:50:00,96.34,96.48,96.34,96.48,2001.0,93.1077,93.243,93.1077,93.243,2001.0
2024-05-28 12:55:00,96.48,96.48,96.27,96.31,6883.0,93.243,93.243,93.0401,93.0787,6883.0
2024-05-28 13:00:00,96.32,96.32,96.15,96.22,7913.0,93.0884,93.0884,92.9241,92.9918,7913.0
2024-05-28 13:05:00,96.21,96.38,96.2,96.34,6520.0,92.9821,93.1464,92.9724,93.1077,6520.0
2024-05-28 13:10:00,96.34,96.45,96.31,96.45,6674.0,93.1077,93.214,93.0787,93.214,6674.0
2024-05-28 13:15:00,96.46,96.48,96.41,96.48,4098.0,93.2237,93.243,93.1754,93.243,4098.0
2024-05-28 13:20:00,96.49,96.49,96.41,96.45,7050.0,93.2527,93.2527,93.1754,93.214,7050.0
2024-05-28 13:25:00,96.45,96.61,96.45,96.58,12416.0,93.214,93.3687,93.214,93.3397,12416.0
2024-05-28 13:30:00,96.57,96.67,96.52,96.67,9305.0,93.33,93.4267,93.2817,93.4267,9305.0
2024-05-28 13:35:00,96.67,96.74,96.66,96.74,4209.0,93.4267,93.4943,93.417,93.4943,4209.0
2024-05-28 13:40:00,96.75,96.86,96.75,96.85,10693.0,93.504,93.6103,93.504,93.6006,10693.0
2024-05-28 13:45:00,96.84,96.92,96.58,96.6,13962.0,93.591,93.6683,93.3397,93.359,13962.0
2024-05-28 13:50:00,96.59,96.62,96.43,96.46,8274.0,93.3493,93.3783,93.1947,93.2237,8274.0
2024-05-28 13:55:00,96.45,96.45,96.32,96.36,7100.0,93.214,93.214,93.0884,93.1271,7100.0
2024-05-28 14:00:00,96.33,96.46,96.28,96.46,6091.0,93.0981,93.2237,93.0497,93.2237,6091.0
2024-05-28 14:05:00,96.46,96.52,96.43,96.5,8326.0,93.2237,93.2817,93.1947,93.2624,8326.0
2024-05-28 14:10:00,96.53,96.66,96.52,96.65,7462.0,93.2914,93.417,93.2817,93.4073,7462.0
2024-05-28 14:15:00,96.62,96.62,96.47,96.6,12772.0,93.3783,93.3783,93.2334,93.359,12772.0
2024-05-28 14:20:00,96.61,96.61,96.38,96.39,8746.0,93.3687,93.3687,93.1464,93.1561,8746.0
2024-05-28 14:25:00,96.42,96.52,96.3,96.51,10338.0,93.1851,93.2817,93.0691,93.272,10338.0
2024-05-28 14:30:00,96.5,96.5,96.24,96.29,12440.0,93.2624,93.2624,93.0111,93.0594,12440.0
2024-05-28 14:35:00,96.23,96.23,96.03,96.06,9251.0,93.0014,93.0014,92.8081,92.8371,9251.0
2024-05-28 14:40:00,96.05,96.08,95.79,95.86,13243.0,92.8275,92.8565,92.5762,92.6438,13243.0
2024-05-28 14:45:00,95.87,96.0,95.77,95.81,16204.0,92.6535,92.7791,92.5569,92.5955,16204.0
2024-05-28 14:50:00,95.8,95.89,95.73,95.8,14672.0,92.5859,92.6728,92.5182,92.5859,14672.0
2024-05-28 14:55:00,95.83,95.98,95.8,95.93,13009.0,92.6148,92.7598,92.5859,92.7115,13009.0
2024-05-28 15:00:00,95.93,96.04,95.9,95.93,10956.0,92.7115,92.8178,92.6825,92.7115,10956.0
2024-05-28 15:05:00,95.93,96.14,95.92,96.12,11090.0,92.7115,92.9144,92.7018,92.8951,11090.0
2024-05-28 15:10:00,96.14,96.18,96.02,96.16,9334.0,92.9144,92.9531,92.7985,92.9338,9334.0
2024-05-28 15:15:00,96.16,96.23,96.14,96.2,5744.0,92.9338,93.0014,92.9144,92.9724,5744.0
2024-05-28 15:20:00,96.22,96.22,96.15,96.19,8092.0,92.9918,92.9918,92.9241,92.9628,8092.0
2024-05-28 15:25:00,96.21,96.3,96.13,96.17,21748.0,92.9821,93.0691,92.9048,92.9434,21748.0
2024-05-28 15:30:00,96.18,96.49,96.18,96.45,25648.0,92.9531,93.2527,92.9531,93.214,25648.0
2024-05-28 15:35:00,96.45,96.48,96.32,96.36,23343.0,93.214,93.243,93.0884,93.1271,23343.0
2024-05-28 15:40:00,96.35,96.4,96.3,96.4,23035.0,93.1174,93.1657,93.0691,93.1657,23035.0
2024-05-28 15:45:00,96.39,96.47,96.35,96.45,28762.0,93.1561,93.2334,93.1174,93.214,28762.0
2024-05-28 15:50:00,96.45,96.56,96.31,96.37,60413.0,93.214,93.3204,93.0787,93.1367,60413.0
2024-05-28 15:55:00,96.38,96.86,96.38,96.84,196407.0,93.1464,93.6103,93.1464,93.591,196407.0
2024-05-29 09:30:00,95.3,95.36,94.51,94.63,97643.0,92.1026,92.1606,91.3391,91.4551,97643.0
2024-05-29 09:35:00,94.79,95.77,94.76,95.48,50061.0,91.6097,92.5569,91.5807,92.2766,50061.0
2024-05-29 09:40:00,95.49,95.66,95.38,95.56,20538.0,92.2863,92.4506,92.1799,92.3539,20538.0
2024-05-29 09:45:00,95.51,96.0,95.51,96.0,21812.0,92.3056,92.7791,92.3056,92.7791,21812.0
2024-05-29 09:50:00,95.93,96.18,95.81,96.11,11666.0,92.7115,92.9531,92.5955,92.8855,11666.0
2024-05-29 09:55:00,96.08,96.24,95.96,96.09,11753.0,92.8565,93.0111,92.7405,92.8661,11753.0
2024-05-29 10:00:00,95.96,96.0,95.81,95.97,18272.0,92.7405,92.7791,92.5955,92.7501,18272.0
2024-05-29 10:05:00,95.97,96.01,95.64,95.67,7467.0,92.7501,92.7888,92.4312,92.4602,7467.0
2024-05-29 10:10:00,95.67,95.77,95.47,95.48,7510.0,92.4602,92.5569,92.2669,92.2766,7510.0
2024-05-29 10:15:00,95.48,95.79,95.47,95.76,7182.0,92.2766,92.5762,92.2669,92.5472,7182.0
2024-05-29 10:20:00,95.78,95.91,95.48,95.6,7112.0,92.5665,92.6922,92.2766,92.3926,7112.0
2024-05-29 10:25:00,95.6,95.76,95.41,95.47,3911.0,92.3926,92.5472,92.2089,92.2669,3911.0
2024-05-29 10:30:00,95.51,95.6,95.47,95.54,6054.0,92.3056,92.3926,92.2669,92.3346,6054.0
2024-05-29 10:35:00,95.5,95.61,95.38,95.41,8179.0,92.2959,92.4022,92.1799,92.2089,8179.0
2024-05-29 10:40:00,95.39,95.45,95.24,95.42,9120.0,92.1896,92.2476,92.0446,92.2186,9120.0
2024-05-29 10:45:00,95.44,95.56,95.38,95.53,8069.0,92.2379,92.3539,92.1799,92.3249,8069.0
2024-05-29 10:50:00,95.53,95.67,95.5,95.52,4541.0,92.3249,92.4602,92.2959,92.3152,4541.0
2024-05-29 10:55:00,95.49,95.58,95.44,95.53,19611.0,92.2863,92.3732,92.2379,92.3249,19611.0
2024-05-29 11:00:00,95.53,95.72,95.43,95.62,48516.0,92.3249,92.5085,92.2283,92.4119,48516.0
2024-05-29 11:05:00,95.62,95.63,95.52,95.62,4085.0,92.4119,92.4216,92.3152,92.4119,4085.0
2024-05-29 11:10:00,95.54,95.76,95.54,95.7,4538.0,92.3346,92.5472,92.3346,92.4892,4538.0
2024-05-29 11:15:00,95.73,95.94,95.7,95.93,11667.0,92.5182,92.7212,92.4892,92.7115,11667.0
2024-05-29 11:20:00,95.93,96.12,95.93,96.05,9318.0,92.7115,92.8951,92.7115,92.8275,9318.0
2024-05-29 11:25:00,96.08,96.36,96.0,96.14,53626.0,92.8565,93.1271,92.7791,92.9144,53626.0
2024-05-29 11:30:00,96.18,96.25,95.7,95.9,26550.0,92.9531,93.0208,92.4892,92.6825,26550.0
2024-05-29 11:35:00,95.84,96.36,94.62,94.7,185807.0,92.6245,93.1271,91.4454,91.5228,185807.0
2024-05-29 11:40:00,94.79,95.01,93.37,94.28,167055.0,91.6097,91.8224,90.2374,91.1169,167055.0
2024-05-29 11:45:00,94.34,95.19,93.86,95.03,44454.0,91.1748,91.9963,90.7109,91.8417,44454.0
2024-05-29 11:50:00,95.03,95.03,94.42,94.44,44053.0,91.8417,91.8417,91.2522,91.2715,44053.0
2024-05-29 11:55:00,94.53,94.53,94.17,94.48,15942.0,91.3585,91.3585,91.0105,91.3101,15942.0
2024-05-29 12:00:00,94.46,94.66,94.35,94.6,9965.0,91.2908,91.4841,91.1845,91.4261,9965.0
2024-05-29 12:05:00,94.57,94.76,94.56,94.7,5386.0,91.3971,91.5807,91.3875,91.5228,5386.0
2024-05-29 12:10:00,94.69,95.1,94.64,94.95,31317.0,91.5131,91.9093,91.4648,91.7644,31317.0
2024-05-29 12:15:00,94.9,95.31,94.79,94.98,13568.0,91.716,92.1123,91.6097,91.7934,13568.0
2024-05-29 12:20:00,94.94,95.0,94.79,94.81,9731.0,91.7547,91.8127,91.6097,91.6291,9731.0
2024-05-29 12:25:00,94.84,94.92,94.73,94.73,14800.0,91.6581,91.7354,91.5518,91.5518,14800.0
2024-05-29 12:30:00,94.72,94.76,94.58,94.76,9915.0,91.5421,91.5807,91.4068,91.5807,9915.0
2024-05-29 12:35:00,94.72,94.74,94.53,94.65,4759.0,91.5421,91.5614,91.3585,91.4744,4759.0
2024-05-29 12:40:00,94.69,94.72,94.5,94.51,9595.0,91.5131,91.5421,91.3295,91.3391,9595.0
2024-05-29 12:45:00,94.52,94.59,94.36,94.37,15854.0,91.3488,91.4164,91.1942,91.2038,15854.0
2024-05-29 12:50:00,94.36,94.6,94.35,94.58,9918.0,91.1942,91.4261,91.1845,91.4068,9918.0
2024-05-29 12:55:00,94.58,94.65,94.55,94.55,7509.0,91.4068,91.4744,91.3778,91.3778,7509.0
2024-05-29 13:00:00,94.56,94.56,94.37,94.49,7142.0,91.3875,91.3875,91.2038,91.3198,7142.0
2024-05-29 13:05:00,94.44,94.59,94.41,94.59,8169.0,91.2715,91.4164,91.2425,91.4164,8169.0
2024-05-29 13:10:00,94.6,94.64,94.34,94.34,6459.0,91.4261,91.4648,91.1748,91.1748,6459.0
2024-05-29 13:15:00,94.34,94.41,94.33,94.37,6281.0,91.1748,91.2425,91.1652,91.2038,6281.0
2024-05-29 13:20:00,94.37,94.48,94.36,94.43,8607.0,91.2038,91.3101,91.1942,91.2618,8607.0
2024-05-29 13:25:00,94.43,94.48,94.31,94.48,5655.0,91.2618,91.3101,91.1458,91.3101,5655.0
2024-05-29 13:30:00,94.46,94.53,94.39,94.49,16882.0,91.2908,91.3585,91.2232,91.3198,16882.0
2024-05-29 13:35:00,94.47,94.47,94.38,94.45,5542.0,91.3005,91.3005,91.2135,91.2811,5542.0
2024-05-29 13:40:00,94.46,94.46,94.16,94.17,9113.0,91.2908,91.2908,91.0009,91.0105,9113.0
2024-05-29 13:45:00,94.2,94.28,94.19,94.28,8273.0,91.0395,91.1169,91.0299,91.1169,8273.0
2024-05-29 13:50:00,94.31,94.55,94.31,94.4,5799.0,91.1458,91.3778,91.1458,91.2328,5799.0
2024-05-29 13:55:00,94.4,94.52,94.37,94.42,3494.0,91.2328,91.3488,91.2038,91.2522,3494.0
2024-05-29 14:00:00,94.4,94.44,94.36,94.37,9310.0,91.2328,91.2715,91.1942,91.2038,9310.0
2024-05-29 14:05:00,94.33,94.48,94.32,94.48,10920.0,91.1652,91.3101,91.1555,91.3101,10920.0
2024-05-29 14:10:00,94.47,94.49,94.36,94.42,8962.0,91.3005,91.3198,91.1942,91.2522,8962.0
2024-05-29 14:15:00,94.38,94.41,94.33,94.33,3303.0,91.2135,91.2425,91.1652,91.1652,3303.0
2024-05-29 14:20:00,94.33,94.41,94.28,94.37,12846.0,91.1652,91.2425,91.1169,91.2038,12846.0
2024-05-29 14:25:00,94.38,94.44,94.2,94.23,17556.0,91.2135,91.2715,91.0395,91.0685,17556.0
2024-05-29 14:30:00,94.2,94.26,94.12,94.16,8255.0,91.0395,91.0975,90.9622,91.0009,8255.0
2024-05-29 14:35:00,94.15,94.28,94.15,94.21,15075.0,90.9912,91.1169,90.9912,91.0492,15075.0
2024-05-29 14:40:00,94.19,94.33,94.17,94.31,14934.0,91.0299,91.1652,91.0105,91.1458,14934.0
2024-05-29 14:45:00,94.31,94.31,94.2,94.3,14742.0,91.1458,91.1458,91.0395,91.1362,14742.0
2024-05-29 14:50:00,94.3,94.4,94.29,94.34,8026.0,91.1362,91.2328,91.1265,91.1748,8026.0
2024-05-29 14:55:00,94.34,94.59,94.33,94.56,16195.0,91.1748,91.4164,91.1652,91.3875,16195.0
2024-05-29 15:00:00,94.56,94.56,94.28,94.37,17399.0,91.3875,91.3875,91.1169,91.2038,17399.0
2024-05-29 15:05:00,94.33,94.35,94.24,94.32,9435.0,91.1652,91.1845,91.0782,91.1555,9435.0
2024-05-29 15:10:00,94.34,94.37,94.15,94.3,46371.0,91.1748,91.2038,90.9912,91.1362,46371.0
2024-05-29 15:15:00,94.31,94.38,94.29,94.29,12883.0,91.1458,91.2135,91.1265,91.1265,12883.0
2024-05-29 15:20:00,94.29,94.47,94.29,94.44,20414.0,91.1265,91.3005,91.1265,91.2715,20414.0
2024-05-29 15:25:00,94.45,94.47,94.24,94.24,38778.0,91.2811,91.3005,91.0782,91.0782,38778.0
2024-05-29 15:30:00,94.24,94.26,94.01,94.08,61712.0,91.0782,91.0975,90.8559,90.9236,61712.0
2024-05-29 15:35:00,94.06,94.28,94.03,94.2,69146.0,90.9042,91.1169,90.8752,91.0395,69146.0
2024-05-29 15:40:00,94.19,94.23,93.5,93.5,97926.0,91.0299,91.0685,90.363,90.363,97926.0
2024-05-29 15:45:00,93.5,93.92,93.41,93.75,100054.0,90.363,90.7689,90.276,90.6046,100054.0
2024-05-29 15:50:00,93.8,94.48,93.8,94.45,128752.0,90.653,91.3101,90.653,91.2811,128752.0
2024-05-29 15:55:00,94.44,94.44,94.17,94.29,201454.0,91.2715,91.2715,91.0105,91.1265,201454.0
2024-05-30 09:30:00,94.56,95.8,94.04,94.05,52945.0,91.3875,92.5859,90.8849,90.8946,52945.0
2024-05-30 09:35:00,94.06,94.55,93.93,94.16,21080.0,90.9042,91.3778,90.7786,91.0009,21080.0
2024-05-30 09:40:00,94.04,94.37,93.55,93.9,23573.0,90.8849,91.2038,90.4113,90.7496,23573.0
2024-05-30 09:45:00,93.98,94.3,93.55,93.63,32337.0,90.8269,91.1362,90.4113,90.4887,32337.0
2024-05-30 09:50:00,93.74,94.1,93.59,93.76,21600.0,90.595,90.9429,90.45,90.6143,21600.0
2024-05-30 09:55:00,93.75,94.42,93.67,94.21,24157.0,90.6046,91.2522,90.5273,91.0492,24157.0
2024-05-30 10:00:00,94.2,94.38,93.89,93.97,19972.0,91.0395,91.2135,90.7399,90.8173,19972.0
2024-05-30 10:05:00,94.03,94.17,93.61,93.61,26049.0,90.8752,91.0105,90.4693,90.4693,26049.0
2024-05-30 10:10:00,93.56,93.7,93.13,93.23,21829.0,90.421,90.5563,90.0054,90.1021,21829.0
2024-05-30 10:15:00,93.3,93.54,93.03,93.11,39513.0,90.1697,90.4017,89.9088,89.9861,39513.0
2024-05-30 10:20:00,93.15,93.57,93.1,93.36,18049.0,90.0248,90.4307,89.9764,90.2277,18049.0
2024-05-30 10:25:00,93.44,93.63,93.24,93.38,10914.0,90.305,90.4887,90.1117,90.247,10914.0
2024-05-30 10:30:00,93.33,93.38,93.07,93.07,11714.0,90.1987,90.247,89.9474,89.9474,11714.0
2024-05-30 10:35:00,93.07,93.2,92.82,92.91,25777.0,89.9474,90.0731,89.7058,89.7928,25777.0
2024-05-30 10:40:00,92.89,92.89,92.6,92.87,17456.0,89.7735,89.7735,89.4932,89.7542,17456.0
2024-05-30 10:45:00,92.87,92.91,92.73,92.8,8486.0,89.7542,89.7928,89.6189,89.6865,8486.0
2024-05-30 10:50:00,92.82,92.82,92.42,92.69,21982.0,89.7058,89.7058,89.3193,89.5802,21982.0
2024-05-30 10:55:00,92.7,92.88,92.64,92.81,16472.0,89.5899,89.7638,89.5319,89.6962,16472.0
2024-05-30 11:00:00,92.81,93.02,92.66,92.7,15950.0,89.6962,89.8991,89.5512,89.5899,15950.0
2024-05-30 11:05:00,92.66,92.74,92.48,92.67,19945.0,89.5512,89.6285,89.3772,89.5609,19945.0
2024-05-30 11:10:00,92.69,92.7,92.34,92.44,16295.0,89.5802,89.5899,89.2419,89.3386,16295.0
2024-05-30 11:15:00,92.44,92.5,92.35,92.48,20224.0,89.3386,89.3966,89.2516,89.3772,20224.0
2024-05-30 11:20:00,92.47,92.75,92.45,92.71,7462.0,89.3676,89.6382,89.3482,89.5995,7462.0
2024-05-30 11:25:00,92.71,92.93,92.71,92.88,8975.0,89.5995,89.8121,89.5995,89.7638,8975.0
2024-05-30 11:30:00,92.88,92.96,92.76,92.89,10014.0,89.7638,89.8411,89.6478,89.7735,10014.0
2024-05-30 11:35:00,92.89,92.92,92.67,92.73,6596.0,89.7735,89.8025,89.5609,89.6189,6596.0
2024-05-30 11:40:00,92.72,92.82,92.64,92.73,11805.0,89.6092,89.7058,89.5319,89.6189,11805.0
2024-05-30 11:45:00,92.67,92.72,92.64,92.72,3065.0,89.5609,89.6092,89.5319,89.6092,3065.0
2024-05-30 11:50:00,92.68,92.71,92.58,92.63,8618.0,89.5705,89.5995,89.4739,89.5222,8618.0
2024-05-30 11:55:00,92.65,92.66,92.49,92.49,9019.0,89.5415,89.5512,89.3869,89.3869,9019.0
2024-05-30 12:00:00,92.5,92.77,92.48,92.72,13075.0,89.3966,89.6575,89.3772,89.6092,13075.0
2024-05-30 12:05:00,92.72,93.02,92.71,93.02,3557.0,89.6092,89.8991,89.5995,89.8991,3557.0
2024-05-30 12:10:00,93.02,93.07,92.98,93.07,1699.0,89.8991,89.9474,89.8605,89.9474,1699.0
2024-05-30 12:15:00,93.12,93.16,93.05,93.12,5819.0,89.9958,90.0344,89.9281,89.9958,5819.0
2024-05-30 12:20:00,93.15,93.25,93.15,93.24,5197.0,90.0248,90.1214,90.0248,90.1117,5197.0
2024-05-30 12:25:00,93.25,93.25,93.04,93.04,10351.0,90.1214,90.1214,89.9185,89.9185,10351.0
2024-05-30 12:30:00,93.04,93.42,92.99,93.34,13898.0,89.9185,90.2857,89.8701,90.2084,13898.0
2024-05-30 12:35:00,93.37,93.37,93.26,93.27,3337.0,90.2374,90.2374,90.1311,90.1407,3337.0
2024-05-30 12:40:00,93.27,93.47,93.19,93.39,5389.0,90.1407,90.334,90.0634,90.2567,5389.0
2024-05-30 12:45:00,93.41,93.62,93.4,93.4,14721.0,90.276,90.479,90.2664,90.2664,14721.0
2024-05-30 12:50:00,93.44,93.53,93.31,93.37,6519.0,90.305,90.392,90.1794,90.2374,6519.0
2024-05-30 12:55:00,93.37,93.37,93.27,93.36,4395.0,90.2374,90.2374,90.1407,90.2277,4395.0
2024-05-30 13:00:00,93.23,93.39,93.23,93.27,3919.0,90.1021,90.2567,90.1021,90.1407,3919.0
2024-05-30 13:05:00,93.27,93.34,93.21,93.25,6619.0,90.1407,90.2084,90.0827,90.1214,6619.0
2024-05-30 13:10:00,93.26,93.39,93.25,93.39,4390.0,90.1311,90.2567,90.1214,90.2567,4390.0
2024-05-30 13:15:00,93.36,93.43,93.28,93.3,5075.0,90.2277,90.2954,90.1504,90.1697,5075.0
2024-05-30 13:20:00,93.33,93.41,93.25,93.38,10137.0,90.1987,90.276,90.1214,90.247,10137.0
2024-05-30 13:25:00,93.38,93.61,93.38,93.61,10461.0,90.247,90.4693,90.247,90.4693,10461.0
2024-05-30 13:30:00,93.6,93.61,93.42,93.43,5814.0,90.4597,90.4693,90.2857,90.2954,5814.0
2024-05-30 13:35:00,93.41,93.47,93.33,93.38,6626.0,90.276,90.334,90.1987,90.247,6626.0
2024-05-30 13:40:00,93.41,93.55,93.38,93.47,7974.0,90.276,90.4113,90.247,90.334,7974.0
2024-05-30 13:45:00,93.48,93.53,93.29,93.31,3925.0,90.3437,90.392,90.1601,90.1794,3925.0
2024-05-30 13:50:00,93.34,93.38,93.24,93.27,5662.0,90.2084,90.247,90.1117,90.1407,5662.0
2024-05-30 13:55:00,93.3,93.37,93.18,93.37,6902.0,90.1697,90.2374,90.0538,90.2374,6902.0
2024-05-30 14:00:00,93.36,93.36,93.09,93.12,2842.0,90.2277,90.2277,89.9668,89.9958,2842.0
2024-05-30 14:05:00,93.17,93.22,93.15,93.2,3723.0,90.0441,90.0924,90.0248,90.0731,3723.0
2024-05-30 14:10:00,93.18,93.19,93.0,93.0,5478.0,90.0538,90.0634,89.8798,89.8798,5478.0
2024-05-30 14:15:00,92.98,93.02,92.82,92.98,4550.0,89.8605,89.8991,89.7058,89.8605,4550.0
2024-05-30 14:20:00,92.97,92.97,92.87,92.95,3069.0,89.8508,89.8508,89.7542,89.8315,3069.0
2024-05-30 14:25:00,92.95,93.07,92.89,93.04,3026.0,89.8315,89.9474,89.7735,89.9185,3026.0
2024-05-30 14:30:00,93.04,93.14,93.0,93.03,5285.0,89.9185,90.0151,89.8798,89.9088,5285.0
2024-05-30 14:35:00,92.99,93.11,92.96,92.99,9479.0,89.8701,89.9861,89.8411,89.8701,9479.0
2024-05-30 14:40:00,93.0,93.23,92.99,93.23,4207.0,89.8798,90.1021,89.8701,90.1021,4207.0
2024-05-30 14:45:00,93.23,93.29,93.19,93.23,6788.0,90.1021,90.1601,90.0634,90.1021,6788.0
2024-05-30 14:50:00,93.23,93.23,92.98,92.98,8310.0,90.1021,90.1021,89.8605,89.8605,8310.0
2024-05-30 14:55:00,92.98,93.08,92.88,92.88,13461.0,89.8605,89.9571,89.7638,89.7638,13461.0
2024-05-30 15:00:00,92.88,93.06,92.83,93.06,9483.0,89.7638,89.9378,89.7155,89.9378,9483.0
2024-05-30 15:05:00,93.07,93.3,93.04,93.27,8719.0,89.9474,90.1697,89.9185,90.1407,8719.0
2024-05-30 15:10:00,93.25,93.35,93.23,93.35,9102.0,90.1214,90.2181,90.1021,90.2181,9102.0
2024-05-30 15:15:00,93.36,93.36,93.19,93.23,16093.0,90.2277,90.2277,90.0634,90.1021,16093.0
2024-05-30 15:20:00,93.21,93.21,92.9,92.92,15850.0,90.0827,90.0827,89.7832,89.8025,15850.0
2024-05-30 15:25:00,92.95,93.27,92.94,93.24,19407.0,89.8315,90.1407,89.8218,90.1117,19407.0
2024-05-30 15:30:00,93.25,93.35,93.17,93.21,22479.0,90.1214,90.2181,90.0441,90.0827,22479.0
2024-05-30 15:35:00,93.19,93.21,93.06,93.19,66374.0,90.0634,90.0827,89.9378,90.0634,66374.0
2024-05-30 15:40:00,93.19,93.24,93.1,93.21,54884.0,90.0634,90.1117,89.9764,90.0827,54884.0
2024-05-30 15:45:00,93.21,93.49,93.04,93.49,50050.0,90.0827,90.3534,89.9185,90.3534,50050.0
2024-05-30 15:50:00,93.51,93.87,93.5,93.87,102653.0,90.3727,90.7206,90.363,90.7206,102653.0
2024-05-30 15:55:00,93.87,93.94,93.7,93.7,203787.0,90.7206,90.7883,90.5563,90.5563,203787.0
2024-05-31 09:30:00,93.85,93.98,93.54,93.81,49299.0,90.7013,90.8269,90.4017,90.6626,49299.0
2024-05-31 09:35:00,93.82,94.7,93.79,94.54,30082.0,90.6723,91.5228,90.6433,91.3681,30082.0
2024-05-31 09:40:00,94.55,94.77,94.0,94.04,12124.0,91.3778,91.5904,90.8462,90.8849,12124.0
2024-05-31 09:45:00,93.98,94.24,93.88,94.09,19999.0,90.8269,91.0782,90.7303,90.9332,19999.0
2024-05-31 09:50:00,94.0,94.02,93.39,93.39,9289.0,90.8462,90.8656,90.2567,90.2567,9289.0
2024-05-31 09:55:00,93.37,93.39,92.95,93.01,25985.0,90.2374,90.2567,89.8315,89.8895,25985.0
2024-05-31 10:00:00,93.0,93.0,92.49,92.61,52728.0,89.8798,89.8798,89.3869,89.5029,52728.0
2024-05-31 10:05:00,92.62,92.82,92.26,92.67,39536.0,89.5125,89.7058,89.1646,89.5609,39536.0
2024-05-31 10:10:00,92.64,92.64,92.15,92.27,22521.0,89.5319,89.5319,89.0583,89.1743,22521.0
2024-05-31 10:15:00,92.25,92.31,91.9,92.1,26909.0,89.155,89.2129,88.8167,89.01,26909.0
2024-05-31 10:20:00,92.06,92.12,91.43,91.43,48064.0,88.9713,89.0293,88.3625,88.3625,48064.0
2024-05-31 10:25:00,91.37,91.64,91.37,91.39,73144.0,88.3045,88.5654,88.3045,88.3238,73144.0
2024-05-31 10:30:00,91.35,91.38,90.9,90.93,34193.0,88.2852,88.3141,87.8503,87.8792,34193.0
2024-05-31 10:35:00,90.93,91.29,90.7,91.06,33199.0,87.8792,88.2272,87.657,88.0049,33199.0
2024-05-31 10:40:00,91.0,91.05,90.67,90.67,29085.0,87.9469,87.9952,87.628,87.628,29085.0
2024-05-31 10:45:00,90.59,90.83,90.44,90.73,27560.0,87.5507,87.7826,87.4057,87.686,27560.0
2024-05-31 10:50:00,90.81,91.0,90.75,90.94,21833.0,87.7633,87.9469,87.7053,87.8889,21833.0
2024-05-31 10:55:00,90.98,91.37,90.94,91.2,18080.0,87.9276,88.3045,87.8889,88.1402,18080.0
2024-05-31 11:00:00,91.24,91.27,91.1,91.22,9391.0,88.1788,88.2078,88.0435,88.1595,9391.0
2024-05-31 11:05:00,91.2,91.29,91.0,91.15,18584.0,88.1402,88.2272,87.9469,88.0919,18584.0
2024-05-31 11:10:00,91.19,91.45,91.18,91.44,7556.0,88.1305,88.3818,88.1209,88.3721,7556.0
2024-05-31 11:15:00,91.45,91.53,91.22,91.53,14489.0,88.3818,88.4591,88.1595,88.4591,14489.0
2024-05-31 11:20:00,91.52,91.7,91.28,91.59,15453.0,88.4494,88.6234,88.2175,88.5171,15453.0
2024-05-31 11:25:00,91.61,91.82,91.39,91.47,21538.0,88.5364,88.7394,88.3238,88.4011,21538.0
2024-05-31 11:30:00,91.45,91.58,91.34,91.58,9678.0,88.3818,88.5074,88.2755,88.5074,9678.0
2024-05-31 11:35:00,91.64,91.98,91.64,91.77,13022.0,88.5654,88.894,88.5654,88.6911,13022.0
2024-05-31 11:40:00,91.74,91.83,91.68,91.83,7646.0,88.6621,88.749,88.6041,88.749,7646.0
2024-05-31 11:45:00,91.77,92.03,91.74,92.01,6193.0,88.6911,88.9423,88.6621,88.923,6193.0
2024-05-31 11:50:00,92.03,92.23,91.94,92.14,31025.0,88.9423,89.1356,88.8554,89.0486,31025.0
2024-05-31 11:55:00,92.18,92.21,92.03,92.17,7486.0,89.0873,89.1163,88.9423,89.0776,7486.0
2024-05-31 12:00:00,92.16,92.16,91.8,91.84,6055.0,89.068,89.068,88.7201,88.7587,6055.0
2024-05-31 12:05:00,91.85,91.85,91.69,91.75,6191.0,88.7684,88.7684,88.6137,88.6717,6191.0
2024-05-31 12:10:00,91.69,91.94,91.6,91.94,12667.0,88.6137,88.8554,88.5268,88.8554,12667.0
2024-05-31 12:15:00,91.9,91.95,91.73,91.82,8158.0,88.8167,88.865,88.6524,88.7394,8158.0
2024-05-31 12:20:00,91.8,91.91,91.64,91.91,13001.0,88.7201,88.8264,88.5654,88.8264,13001.0
2024-05-31 12:25:00,91.89,91.95,91.85,91.95,9272.0,88.807,88.865,88.7684,88.865,9272.0
2024-05-31 12:30:00,91.97,92.03,91.8,91.96,42353.0,88.8844,88.9423,88.7201,88.8747,42353.0
2024-05-31 12:35:00,91.96,92.09,91.89,92.09,12101.0,88.8747,89.0003,88.807,89.0003,12101.0
2024-05-31 12:40:00,92.06,92.22,91.97,92.16,6125.0,88.9713,89.126,88.8844,89.068,6125.0
2024-05-31 12:45:00,92.2,92.23,92.07,92.09,8913.0,89.1066,89.1356,88.981,89.0003,8913.0
2024-05-31 12:50:00,92.07,92.11,91.96,92.0,8777.0,88.981,89.0197,88.8747,88.9133,8777.0
2024-05-31 12:55:00,91.98,92.14,91.97,92.13,9732.0,88.894,89.0486,88.8844,89.039,9732.0
2024-05-31 13:00:00,92.11,92.26,92.1,92.19,7520.0,89.0197,89.1646,89.01,89.097,7520.0
2024-05-31 13:05:00,92.2,92.3,92.17,92.26,7551.0,89.1066,89.2033,89.0776,89.1646,7551.0
2024-05-31 13:10:00,92.23,92.33,92.19,92.31,6320.0,89.1356,89.2323,89.097,89.2129,6320.0
2024-05-31 13:15:00,92.31,92.34,92.26,92.33,7443.0,89.2129,89.2419,89.1646,89.2323,7443.0
2024-05-31 13:20:00,92.33,92.35,92.28,92.31,4526.0,89.2323,89.2516,89.184,89.2129,4526.0
2024-05-31 13:25:00,92.32,92.42,92.31,92.41,5727.0,89.2226,89.3193,89.2129,89.3096,5727.0
2024-05-31 13:30:00,92.44,92.47,92.32,92.34,6300.0,89.3386,89.3676,89.2226,89.2419,6300.0
2024-05-31 13:35:00,92.34,92.36,92.3,92.35,2635.0,89.2419,89.2613,89.2033,89.2516,2635.0
2024-05-31 13:40:00,92.33,92.33,92.05,92.12,8352.0,89.2323,89.2323,88.9617,89.0293,8352.0
2024-05-31 13:45:00,92.16,92.21,92.14,92.2,4299.0,89.068,89.1163,89.0486,89.1066,4299.0
2024-05-31 13:50:00,92.2,92.25,91.93,92.08,27364.0,89.1066,89.155,88.8457,88.9907,27364.0
2024-05-31 13:55:00,92.08,92.09,91.96,92.03,5240.0,88.9907,89.0003,88.8747,88.9423,5240.0
2024-05-31 14:00:00,92.04,92.19,92.03,92.13,7091.0,88.952,89.097,88.9423,89.039,7091.0
2024-05-31 14:05:00,92.17,92.21,92.13,92.2,5621.0,89.0776,89.1163,89.039,89.1066,5621.0
2024-05-31 14:10:00,92.16,92.17,92.07,92.15,11351.0,89.068,89.0776,88.981,89.0583,11351.0
2024-05-31 14:15:00,92.17,92.17,92.04,92.13,6443.0,89.0776,89.0776,88.952,89.039,6443.0
2024-05-31 14:20:00,92.14,92.43,92.14,92.38,8005.0,89.0486,89.3289,89.0486,89.2806,8005.0
2024-05-31 14:25:00,92.38,92.38,92.18,92.29,11150.0,89.2806,89.2806,89.0873,89.1936,11150.0
2024-05-31 14:30:00,92.28,92.3,92.17,92.23,8442.0,89.184,89.2033,89.0776,89.1356,8442.0
2024-05-31 14:35:00,92.25,92.26,92.14,92.17,7424.0,89.155,89.1646,89.0486,89.0776,7424.0
2024-05-31 14:40:00,92.18,92.28,92.15,92.28,13336.0,89.0873,89.184,89.0583,89.184,13336.0
2024-05-31 14:45:00,92.27,92.39,92.27,92.36,8612.0,89.1743,89.2903,89.1743,89.2613,8612.0
2024-05-31 14:50:00,92.36,92.39,92.27,92.33,7512.0,89.2613,89.2903,89.1743,89.2323,7512.0
2024-05-31 14:55:00,92.35,92.52,92.34,92.44,16020.0,89.2516,89.4159,89.2419,89.3386,16020.0
2024-05-31 15:00:00,92.42,92.46,92.32,92.34,10506.0,89.3193,89.3579,89.2226,89.2419,10506.0
2024-05-31 15:05:00,92.36,92.52,92.28,92.47,14494.0,89.2613,89.4159,89.184,89.3676,14494.0
2024-05-31 15:10:00,92.47,92.55,92.47,92.55,8622.0,89.3676,89.4449,89.3676,89.4449,8622.0
2024-05-31 15:15:00,92.55,92.57,92.45,92.51,13443.0,89.4449,89.4642,89.3482,89.4062,13443.0
2024-05-31 15:20:00,92.51,92.55,92.45,92.55,11723.0,89.4062,89.4449,89.3482,89.4449,11723.0
2024-05-31 15:25:00,92.55,92.67,92.51,92.56,17130.0,89.4449,89.5609,89.4062,89.4546,17130.0
2024-05-31 15:30:00,92.54,92.57,92.4,92.5,20395.0,89.4352,89.4642,89.2999,89.3966,20395.0
2024-05-31 15:35:00,92.51,92.67,92.51,92.66,18178.0,89.4062,89.5609,89.4062,89.5512,18178.0
2024-05-31 15:40:00,92.66,93.03,92.65,93.03,21087.0,89.5512,89.9088,89.5415,89.9088,21087.0
2024-05-31 15:45:00,93.0,93.31,92.93,93.31,24614.0,89.8798,90.1794,89.8121,90.1794,24614.0
2024-05-31 15:50:00,93.26,93.55,93.23,93.42,60527.0,90.1311,90.4113,90.1021,90.2857,60527.0
2024-05-31 15:55:00,93.4,93.4,93.15,93.28,180333.0,90.2664,90.2664,90.0248,90.1504,180333.0
2024-06-03 09:30:00,93.63,93.93,92.91,92.91,48986.0,90.4887,90.7786,89.7928,89.7928,48986.0
2024-06-03 09:35:00,92.87,93.26,92.76,92.88,19502.0,89.7542,90.1311,89.6478,89.7638,19502.0
2024-06-03 09:40:00,92.93,92.93,92.03,92.22,29686.0,89.8121,89.8121,88.9423,89.126,29686.0
2024-06-03 09:45:00,92.05,92.66,92.03,92.66,21723.0,88.9617,89.5512,88.9423,89.5512,21723.0
2024-06-03 09:50:00,92.43,92.78,92.3,92.74,20733.0,89.3289,89.6672,89.2033,89.6285,20733.0
2024-06-03 09:55:00,92.75,92.85,92.39,92.49,8775.0,89.6382,89.7348,89.2903,89.3869,8775.0
2024-06-03 10:00:00,92.61,93.0,92.43,92.47,31256.0,89.5029,89.8798,89.3289,89.3676,31256.0
2024-06-03 10:05:00,92.55,92.64,92.0,92.0,21128.0,89.4449,89.5319,88.9133,88.9133,21128.0
2024-06-03 10:10:00,92.01,92.18,91.9,91.91,22631.0,88.923,89.0873,88.8167,88.8264,22631.0
2024-06-03 10:15:00,92.03,92.37,91.89,92.29,21654.0,88.9423,89.2709,88.807,89.1936,21654.0
2024-06-03 10:20:00,92.23,92.23,92.02,92.07,7941.0,89.1356,89.1356,88.9327,88.981,7941.0
2024-06-03 10:25:00,92.07,92.24,91.99,92.05,6858.0,88.981,89.1453,88.9037,88.9617,6858.0
2024-06-03 10:30:00,92.04,92.23,91.99,92.08,6660.0,88.952,89.1356,88.9037,88.9907,6660.0
2024-06-03 10:35:00,92.04,92.17,91.88,92.02,7875.0,88.952,89.0776,88.7974,88.9327,7875.0
2024-06-03 10:40:00,91.98,92.04,91.8,91.8,6072.0,88.894,88.952,88.7201,88.7201,6072.0
2024-06-03 10:45:00,91.85,91.85,91.62,91.67,3934.0,88.7684,88.7684,88.5461,88.5944,3934.0
2024-06-03 10:50:00,91.7,91.92,91.67,91.85,3067.0,88.6234,88.836,88.5944,88.7684,3067.0
2024-06-03 10:55:00,91.83,92.12,91.81,92.12,4375.0,88.749,89.0293,88.7297,89.0293,4375.0
2024-06-03 11:00:00,92.14,92.21,91.88,91.94,4503.0,89.0486,89.1163,88.7974,88.8554,4503.0
2024-06-03 11:05:00,91.91,92.08,91.88,92.08,2499.0,88.8264,88.9907,88.7974,88.9907,2499.0
2024-06-03 11:10:00,92.14,92.14,91.8,91.8,6239.0,89.0486,89.0486,88.7201,88.7201,6239.0
2024-06-03 11:15:00,91.81,91.96,91.81,91.9,6637.0,88.7297,88.8747,88.7297,88.8167,6637.0
2024-06-03 11:20:00,91.97,92.0,91.84,91.9,4068.0,88.8844,88.9133,88.7587,88.8167,4068.0
2024-06-03 11:25:00,91.87,91.97,91.83,91.88,9006.0,88.7877,88.8844,88.749,88.7974,9006.0
2024-06-03 11:30:00,91.89,91.98,91.66,91.66,12193.0,88.807,88.894,88.5848,88.5848,12193.0
2024-06-03 11:35:00,91.67,91.92,91.66,91.69,10971.0,88.5944,88.836,88.5848,88.6137,10971.0
2024-06-03 11:40:00,91.64,91.65,91.47,91.48,15708.0,88.5654,88.5751,88.4011,88.4108,15708.0
2024-06-03 11:45:00,91.48,91.65,91.37,91.43,25838.0,88.4108,88.5751,88.3045,88.3625,25838.0
2024-06-03 11:50:00,91.44,91.44,91.23,91.31,21110.0,88.3721,88.3721,88.1692,88.2465,21110.0
2024-06-03 11:55:00,91.29,91.35,91.2,91.27,13746.0,88.2272,88.2852,88.1402,88.2078,13746.0
2024-06-03 12:00:00,91.21,91.31,91.05,91.11,13958.0,88.1499,88.2465,87.9952,88.0532,13958.0
2024-06-03 12:05:00,91.07,91.09,90.92,90.98,12686.0,88.0145,88.0339,87.8696,87.9276,12686.0
2024-06-03 12:10:00,91.02,91.14,90.8,90.98,37015.0,87.9662,88.0822,87.7536,87.9276,37015.0
2024-06-03 12:15:00,91.02,91.21,90.96,90.96,11489.0,87.9662,88.1499,87.9082,87.9082,11489.0
2024-06-03 12:20:00,90.99,91.02,90.73,90.75,9945.0,87.9372,87.9662,87.686,87.7053,9945.0
2024-06-03 12:25:00,90.7,90.84,90.64,90.64,18086.0,87.657,87.7923,87.599,87.599,18086.0
2024-06-03 12:30:00,90.65,90.72,90.55,90.6,32281.0,87.6086,87.6763,87.512,87.5603,32281.0
2024-06-03 12:35:00,90.6,90.77,90.6,90.68,18435.0,87.5603,87.7246,87.5603,87.6376,18435.0
2024-06-03 12:40:00,90.66,90.97,90.66,90.86,16019.0,87.6183,87.9179,87.6183,87.8116,16019.0
2024-06-03 12:45:00,90.87,91.22,90.84,91.18,19978.0,87.8213,88.1595,87.7923,88.1209,19978.0
2024-06-03 12:50:00,91.22,91.22,90.94,91.13,15759.0,88.1595,88.1595,87.8889,88.0725,15759.0
2024-06-03 12:55:00,91.17,91.17,91.01,91.05,10911.0,88.1112,88.1112,87.9566,87.9952,10911.0
2024-06-03 13:00:00,91.01,91.07,90.9,91.03,11117.0,87.9566,88.0145,87.8503,87.9759,11117.0
2024-06-03 13:05:00,90.96,90.99,90.75,90.81,14136.0,87.9082,87.9372,87.7053,87.7633,14136.0
2024-06-03 13:10:00,90.85,90.85,90.67,90.81,14415.0,87.8019,87.8019,87.628,87.7633,14415.0
2024-06-03 13:15:00,90.76,90.87,90.69,90.78,10422.0,87.7149,87.8213,87.6473,87.7343,10422.0
2024-06-03 13:20:00,90.78,90.83,90.68,90.74,11541.0,87.7343,87.7826,87.6376,87.6956,11541.0
2024-06-03 13:25:00,90.74,91.04,90.72,90.95,10093.0,87.6956,87.9856,87.6763,87.8986,10093.0
2024-06-03 13:30:00,90.95,91.13,90.95,91.01,8225.0,87.8986,88.0725,87.8986,87.9566,8225.0
2024-06-03 13:35:00,91.02,91.02,90.94,90.95,8114.0,87.9662,87.9662,87.8889,87.8986,8114.0
2024-06-03 13:40:00,90.96,91.1,90.85,91.0,65800.0,87.9082,88.0435,87.8019,87.9469,65800.0
2024-06-03 13:45:00,91.03,91.04,90.85,90.88,18737.0,87.9759,87.9856,87.8019,87.8309,18737.0
2024-06-03 13:50:00,90.88,91.0,90.88,90.98,16081.0,87.8309,87.9469,87.8309,87.9276,16081.0
2024-06-03 13:55:00,91.0,91.1,90.87,91.07,12424.0,87.9469,88.0435,87.8213,88.0145,12424.0
2024-06-03 14:00:00,91.08,91.3,91.06,91.26,8979.0,88.0242,88.2368,88.0049,88.1982,8979.0
2024-06-03 14:05:00,91.28,91.45,91.21,91.22,10672.0,88.2175,88.3818,88.1499,88.1595,10672.0
2024-06-03 14:10:00,91.2,91.25,90.97,91.12,21243.0,88.1402,88.1885,87.9179,88.0629,21243.0
2024-06-03 14:15:00,91.09,91.27,91.04,91.19,8139.0,88.0339,88.2078,87.9856,88.1305,8139.0
2024-06-03 14:20:00,91.15,91.25,91.1,91.1,40371.0,88.0919,88.1885,88.0435,88.0435,40371.0
2024-06-03 14:25:00,91.11,91.21,91.05,91.06,7206.0,88.0532,88.1499,87.9952,88.0049,7206.0
2024-06-03 14:30:00,91.07,91.14,91.02,91.08,7757.0,88.0145,88.0822,87.9662,88.0242,7757.0
2024-06-03 14:35:00,91.08,91.21,91.02,91.04,58563.0,88.0242,88.1499,87.9662,87.9856,58563.0
2024-06-03 14:40:00,91.12,91.57,91.08,91.15,99690.0,88.0629,88.4978,88.0242,88.0919,99690.0
2024-06-03 14:45:00,91.19,91.2,91.09,91.12,12976.0,88.1305,88.1402,88.0339,88.0629,12976.0
2024-06-03 14:50:00,91.12,91.13,90.92,90.92,14987.0,88.0629,88.0725,87.8696,87.8696,14987.0
2024-06-03 14:55:00,90.95,91.05,90.86,90.97,63979.0,87.8986,87.9952,87.8116,87.9179,63979.0
2024-06-03 15:00:00,90.96,91.23,90.93,91.2,9505.0,87.9082,88.1692,87.8792,88.1402,9505.0
2024-06-03 15:05:00,91.22,91.3,91.07,91.09,15549.0,88.1595,88.2368,88.0145,88.0339,15549.0
2024-06-03 15:10:00,91.06,91.13,91.03,91.12,17111.0,88.0049,88.0725,87.9759,88.0629,17111.0
2024-06-03 15:15:00,91.11,91.25,91.08,91.22,15879.0,88.0532,88.1885,88.0242,88.1595,15879.0
2024-06-03 15:20:00,91.24,91.52,91.19,91.52,19785.0,88.1788,88.4494,88.1305,88.4494,19785.0
2024-06-03 15:25:00,91.55,91.59,91.4,91.44,14041.0,88.4784,88.5171,88.3335,88.3721,14041.0
2024-06-03 15:30:00,91.46,91.54,91.34,91.42,20454.0,88.3915,88.4688,88.2755,88.3528,20454.0
2024-06-03 15:35:00,91.44,91.44,91.29,91.38,17093.0,88.3721,88.3721,88.2272,88.3141,17093.0
2024-06-03 15:40:00,91.39,91.41,91.2,91.21,16348.0,88.3238,88.3431,88.1402,88.1499,16348.0
2024-06-03 15:45:00,91.22,91.4,91.22,91.3,23396.0,88.1595,88.3335,88.1595,88.2368,23396.0
2024-06-03 15:50:00,91.27,91.28,91.1,91.13,71032.0,88.2078,88.2175,88.0435,88.0725,71032.0
2024-06-03 15:55:00,91.15,91.37,91.12,91.35,181442.0,88.0919,88.3045,88.0629,88.2852,181442.0
2024-06-04 09:30:00,90.86,91.36,90.68,91.35,53708.0,87.8116,88.2948,87.6376,88.2852,53708.0
2024-06-04 09:35:00,91.31,91.77,91.22,91.57,40626.0,88.2465,88.6911,88.1595,88.4978,40626.0
2024-06-04 09:40:00,91.56,91.56,90.85,91.04,116293.0,88.4881,88.4881,87.8019,87.9856,116293.0
2024-06-04 09:45:00,91.02,91.24,91.02,91.16,6572.0,87.9662,88.1788,87.9662,88.1015,6572.0
2024-06-04 09:50:00,91.14,91.14,90.96,90.98,10465.0,88.0822,88.0822,87.9082,87.9276,10465.0
2024-06-04 09:55:00,90.92,90.96,90.71,90.85,23668.0,87.8696,87.9082,87.6666,87.8019,23668.0
2024-06-04 10:00:00,90.89,91.11,90.88,91.01,26316.0,87.8406,88.0532,87.8309,87.9566,26316.0
2024-06-04 10:05:00,90.91,90.91,90.55,90.59,23195.0,87.8599,87.8599,87.512,87.5507,23195.0
2024-06-04 10:10:00,90.59,91.04,90.5,90.83,23293.0,87.5507,87.9856,87.4637,87.7826,23293.0
2024-06-04 10:15:00,90.76,91.06,90.76,91.06,15434.0,87.7149,88.0049,87.7149,88.0049,15434.0
2024-06-04 10:20:00,91.0,91.05,90.62,90.72,12638.0,87.9469,87.9952,87.5796,87.6763,12638.0
2024-06-04 10:25:00,90.71,90.87,90.65,90.8,12291.0,87.6666,87.8213,87.6086,87.7536,12291.0
2024-06-04 10:30:00,90.81,91.05,90.64,90.74,50316.0,87.7633,87.9952,87.599,87.6956,50316.0
2024-06-04 10:35:00,90.7,91.0,90.7,91.0,12218.0,87.657,87.9469,87.657,87.9469,12218.0
2024-06-04 10:40:00,91.06,91.17,90.94,91.17,13276.0,88.0049,88.1112,87.8889,88.1112,13276.0
2024-06-04 10:45:00,91.19,91.25,90.92,90.92,12639.0,88.1305,88.1885,87.8696,87.8696,12639.0
2024-06-04 10:50:00,90.94,90.98,90.85,90.85,8125.0,87.8889,87.9276,87.8019,87.8019,8125.0
2024-06-04 10:55:00,90.84,90.86,90.64,90.65,8782.0,87.7923,87.8116,87.599,87.6086,8782.0
2024-06-04 11:00:00,90.68,90.76,90.61,90.65,6479.0,87.6376,87.7149,87.57,87.6086,6479.0
2024-06-04 11:05:00,90.63,90.71,90.51,90.68,8104.0,87.5893,87.6666,87.4733,87.6376,8104.0
2024-06-04 11:10:00,90.71,90.87,90.66,90.66,7632.0,87.6666,87.8213,87.6183,87.6183,7632.0
2024-06-04 11:15:00,90.72,90.79,90.68,90.74,6301.0,87.6763,87.7439,87.6376,87.6956,6301.0
2024-06-04 11:20:00,90.74,90.79,90.59,90.59,9058.0,87.6956,87.7439,87.5507,87.5507,9058.0
2024-06-04 11:25:00,90.61,90.62,90.43,90.5,9070.0,87.57,87.5796,87.396,87.4637,9070.0
2024-06-04 11:30:00,90.47,90.53,90.3,90.5,56114.0,87.4347,87.4927,87.2704,87.4637,56114.0
2024-06-04 11:35:00,90.53,90.75,90.49,90.7,13179.0,87.4927,87.7053,87.454,87.657,13179.0
2024-06-04 11:40:00,90.72,90.87,90.66,90.8,18506.0,87.6763,87.8213,87.6183,87.7536,18506.0
2024-06-04 11:45:00,90.82,90.92,90.79,90.84,16770.0,87.7729,87.8696,87.7439,87.7923,16770.0
2024-06-04 11:50:00,90.84,90.9,90.8,90.88,8796.0,87.7923,87.8503,87.7536,87.8309,8796.0
2024-06-04 11:55:00,90.88,91.0,90.86,90.86,23539.0,87.8309,87.9469,87.8116,87.8116,23539.0
2024-06-04 12:00:00,90.87,90.88,90.69,90.69,10617.0,87.8213,87.8309,87.6473,87.6473,10617.0
2024-06-04 12:05:00,90.69,90.71,90.59,90.62,9407.0,87.6473,87.6666,87.5507,87.5796,9407.0
2024-06-04 12:10:00,90.61,90.65,90.53,90.61,9875.0,87.57,87.6086,87.4927,87.57,9875.0
2024-06-04 12:15:00,90.59,90.67,90.52,90.59,7704.0,87.5507,87.628,87.483,87.5507,7704.0
2024-06-04 12:20:00,90.59,91.0,90.59,90.83,64122.0,87.5507,87.9469,87.5507,87.7826,64122.0
2024-06-04 12:25:00,90.86,92.4,90.59,90.72,452178.0,87.8116,89.2999,87.5507,87.6763,452178.0
2024-06-04 12:30:00,90.69,91.34,90.26,90.95,171270.0,87.6473,88.2755,87.2317,87.8986,171270.0
2024-06-04 12:35:00,90.96,91.65,90.52,91.65,105590.0,87.9082,88.5751,87.483,88.5751,105590.0
2024-06-04 12:40:00,91.65,91.8,91.37,91.57,73021.0,88.5751,88.7201,88.3045,88.4978,73021.0
2024-06-04 12:45:00,91.56,91.8,91.26,91.26,32284.0,88.4881,88.7201,88.1982,88.1982,32284.0
2024-06-04 12:50:00,91.27,91.81,91.25,91.61,62548.0,88.2078,88.7297,88.1885,88.5364,62548.0
2024-06-04 12:55:00,91.57,91.81,91.35,91.76,43719.0,88.4978,88.7297,88.2852,88.6814,43719.0
2024-06-04 13:00:00,91.75,91.75,91.45,91.56,16860.0,88.6717,88.6717,88.3818,88.4881,16860.0
2024-06-04 13:05:00,91.53,91.86,91.49,91.8,26705.0,88.4591,88.778,88.4205,88.7201,26705.0
2024-06-04 13:10:00,91.8,92.0,91.73,91.87,20710.0,88.7201,88.9133,88.6524,88.7877,20710.0
2024-06-04 13:15:00,91.87,91.87,91.62,91.81,11551.0,88.7877,88.7877,88.5461,88.7297,11551.0
2024-06-04 13:20:00,91.8,91.98,91.8,91.89,11831.0,88.7201,88.894,88.7201,88.807,11831.0
2024-06-04 13:25:00,91.86,92.01,91.79,91.97,21853.0,88.778,88.923,88.7104,88.8844,21853.0
2024-06-04 13:30:00,91.95,91.96,91.44,91.5,16168.0,88.865,88.8747,88.3721,88.4301,16168.0
2024-06-04 13:35:00,91.56,91.68,91.55,91.58,8871.0,88.4881,88.6041,88.4784,88.5074,8871.0
2024-06-04 13:40:00,91.58,91.81,91.58,91.78,15843.0,88.5074,88.7297,88.5074,88.7007,15843.0
2024-06-04 13:45:00,91.77,91.79,91.67,91.75,15142.0,88.6911,88.7104,88.5944,88.6717,15142.0
2024-06-04 13:50:00,91.75,91.77,91.59,91.62,7966.0,88.6717,88.6911,88.5171,88.5461,7966.0
2024-06-04 13:55:00,91.61,91.68,91.49,91.53,16626.0,88.5364,88.6041,88.4205,88.4591,16626.0
2024-06-04 14:00:00,91.55,91.67,91.44,91.61,24539.0,88.4784,88.5944,88.3721,88.5364,24539.0
2024-06-04 14:05:00,91.62,91.69,91.57,91.61,10676.0,88.5461,88.6137,88.4978,88.5364,10676.0
2024-06-04 14:10:00,91.59,92.05,91.57,91.83,19631.0,88.5171,88.9617,88.4978,88.749,19631.0
2024-06-04 14:15:00,91.83,92.02,91.82,91.93,18426.0,88.749,88.9327,88.7394,88.8457,18426.0
2024-06-04 14:20:00,91.93,92.06,91.91,92.06,18378.0,88.8457,88.9713,88.8264,88.9713,18378.0
2024-06-04 14:25:00,92.08,92.18,91.91,92.16,12728.0,88.9907,89.0873,88.8264,89.068,12728.0
2024-06-04 14:30:00,92.18,92.18,91.9,92.09,10712.0,89.0873,89.0873,88.8167,89.0003,10712.0
2024-06-04 14:35:00,92.08,92.14,91.87,91.94,10145.0,88.9907,89.0486,88.7877,88.8554,10145.0
2024-06-04 14:40:00,91.94,92.08,91.89,92.05,14937.0,88.8554,88.9907,88.807,88.9617,14937.0
2024-06-04 14:45:00,92.06,92.13,91.92,91.95,10381.0,88.9713,89.039,88.836,88.865,10381.0
2024-06-04 14:50:00,91.93,91.93,91.75,91.8,8297.0,88.8457,88.8457,88.6717,88.7201,8297.0
2024-06-04 14:55:00,91.8,91.91,91.67,91.71,14725.0,88.7201,88.8264,88.5944,88.6331,14725.0
2024-06-04 15:00:00,91.7,91.78,91.52,91.55,32278.0,88.6234,88.7007,88.4494,88.4784,32278.0
2024-06-04 15:05:00,91.55,91.6,91.42,91.6,10700.0,88.4784,88.5268,88.3528,88.5268,10700.0
2024-06-04 15:10:00,91.56,91.62,91.39,91.6,43827.0,88.4881,88.5461,88.3238,88.5268,43827.0
2024-06-04 15:15:00,91.6,91.74,91.45,91.5,25038.0,88.5268,88.6621,88.3818,88.4301,25038.0
2024-06-04 15:20:00,91.47,91.54,91.37,91.48,15549.0,88.4011,88.4688,88.3045,88.4108,15549.0
2024-06-04 15:25:00,91.49,91.51,91.35,91.5,18895.0,88.4205,88.4398,88.2852,88.4301,18895.0
2024-06-04 15:30:00,91.5,91.51,91.34,91.43,25713.0,88.4301,88.4398,88.2755,88.3625,25713.0
2024-06-04 15:35:00,91.41,91.46,91.11,91.29,49787.0,88.3431,88.3915,88.0532,88.2272,49787.0
2024-06-04 15:40:00,91.36,91.68,91.36,91.67,29919.0,88.2948,88.6041,88.2948,88.5944,29919.0
2024-06-04 15:45:00,91.66,91.81,91.54,91.75,28657.0,88.5848,88.7297,88.4688,88.6717,28657.0
2024-06-04 15:50:00,91.75,92.06,91.67,91.96,71444.0,88.6717,88.9713,88.5944,88.8747,71444.0
2024-06-04 15:55:00,91.96,91.99,91.77,91.84,138421.0,88.8747,88.9037,88.6911,88.7587,138421.0
2024-06-05 09:30:00,93.0,94.38,93.0,94.36,44182.0,89.8798,91.2135,89.8798,91.1942,44182.0
2024-06-05 09:35:00,94.28,94.82,93.9,94.62,44739.0,91.1169,91.6387,90.7496,91.4454,44739.0
2024-06-05 09:40:00,94.62,94.62,94.0,94.43,34754.0,91.4454,91.4454,90.8462,91.2618,34754.0
2024-06-05 09:45:00,94.38,95.37,94.38,95.37,68673.0,91.2135,92.1703,91.2135,92.1703,68673.0
2024-06-05 09:50:00,95.45,95.81,95.26,95.56,76117.0,92.2476,92.5955,92.064,92.3539,76117.0
2024-06-05 09:55:00,95.55,95.95,95.26,95.3,34009.0,92.3442,92.7308,92.064,92.1026,34009.0
2024-06-05 10:00:00,95.3,95.3,94.94,95.21,17605.0,92.1026,92.1026,91.7547,92.0156,17605.0
2024-06-05 10:05:00,95.27,95.56,95.27,95.33,15209.0,92.0736,92.3539,92.0736,92.1316,15209.0
2024-06-05 10:10:00,95.33,95.66,95.33,95.5,13826.0,92.1316,92.4506,92.1316,92.2959,13826.0
2024-06-05 10:15:00,95.59,95.89,95.5,95.84,19150.0,92.3829,92.6728,92.2959,92.6245,19150.0
2024-06-05 10:20:00,95.88,96.13,95.8,96.02,76663.0,92.6632,92.9048,92.5859,92.7985,76663.0
2024-06-05 10:25:00,96.04,96.47,95.98,96.39,31199.0,92.8178,93.2334,92.7598,93.1561,31199.0
2024-06-05 10:30:00,96.45,97.15,96.4,97.08,68268.0,93.214,93.8906,93.1657,93.8229,68268.0
2024-06-05 10:35:00,97.09,97.17,96.42,96.64,51556.0,93.8326,93.9099,93.1851,93.3977,51556.0
2024-06-05 10:40:00,96.66,97.03,96.62,96.84,45403.0,93.417,93.7746,93.3783,93.591,45403.0
2024-06-05 10:45:00,96.86,97.02,96.54,96.55,26621.0,93.6103,93.7649,93.301,93.3107,26621.0
2024-06-05 10:50:00,96.57,96.69,96.48,96.57,13486.0,93.33,93.446,93.243,93.33,13486.0
2024-06-05 10:55:00,96.57,96.58,96.21,96.25,8983.0,93.33,93.3397,92.9821,93.0208,8983.0
2024-06-05 11:00:00,96.32,96.5,96.19,96.46,10148.0,93.0884,93.2624,92.9628,93.2237,10148.0
2024-06-05 11:05:00,96.43,96.45,96.18,96.23,14614.0,93.1947,93.214,92.9531,93.0014,14614.0
2024-06-05 11:10:00,96.18,96.38,96.17,96.38,10302.0,92.9531,93.1464,92.9434,93.1464,10302.0
2024-06-05 11:15:00,96.32,96.39,96.22,96.25,21878.0,93.0884,93.1561,92.9918,93.0208,21878.0
2024-06-05 11:20:00,96.26,96.27,95.99,96.09,38519.0,93.0304,93.0401,92.7695,92.8661,38519.0
2024-06-05 11:25:00,96.11,96.33,96.08,96.26,8983.0,92.8855,93.0981,92.8565,93.0304,8983.0
2024-06-05 11:30:00,96.3,96.56,96.24,96.46,19263.0,93.0691,93.3204,93.0111,93.2237,19263.0
2024-06-05 11:35:00,96.56,96.59,96.39,96.43,6776.0,93.3204,93.3493,93.1561,93.1947,6776.0
2024-06-05 11:40:00,96.41,96.44,96.22,96.29,21497.0,93.1754,93.2044,92.9918,93.0594,21497.0
2024-06-05 11:45:00,96.29,96.3,96.21,96.28,8162.0,93.0594,93.0691,92.9821,93.0497,8162.0
2024-06-05 11:50:00,96.28,96.48,96.14,96.47,20933.0,93.0497,93.243,92.9144,93.2334,20933.0
2024-06-05 11:55:00,96.46,96.67,96.45,96.55,42295.0,93.2237,93.4267,93.214,93.3107,42295.0
2024-06-05 12:00:00,96.58,96.92,96.55,96.84,12542.0,93.3397,93.6683,93.3107,93.591,12542.0
2024-06-05 12:05:00,96.89,96.94,96.67,96.94,15438.0,93.6393,93.6876,93.4267,93.6876,15438.0
2024-06-05 12:10:00,96.93,97.13,96.93,97.06,13095.0,93.6779,93.8712,93.6779,93.8036,13095.0
2024-06-05 12:15:00,97.05,97.05,96.73,96.83,13919.0,93.7939,93.7939,93.4847,93.5813,13919.0
2024-06-05 12:20:00,96.79,96.83,96.72,96.76,2413.0,93.5426,93.5813,93.475,93.5136,2413.0
2024-06-05 12:25:00,96.81,96.98,96.79,96.96,6561.0,93.562,93.7263,93.5426,93.7069,6561.0
2024-06-05 12:30:00,96.92,97.0,96.84,96.84,4999.0,93.6683,93.7456,93.591,93.591,4999.0
2024-06-05 12:35:00,96.88,97.14,96.84,97.12,7613.0,93.6296,93.8809,93.591,93.8616,7613.0
2024-06-05 12:40:00,97.09,97.15,97.02,97.03,5769.0,93.8326,93.8906,93.7649,93.7746,5769.0
2024-06-05 12:45:00,97.02,97.19,97.02,97.18,8421.0,93.7649,93.9292,93.7649,93.9196,8421.0
2024-06-05 12:50:00,97.2,97.57,97.16,97.57,19647.0,93.9389,94.2965,93.9002,94.2965,19647.0
2024-06-05 12:55:00,97.56,97.65,97.45,97.64,14310.0,94.2868,94.3738,94.1805,94.3641,14310.0
2024-06-05 13:00:00,97.64,97.67,97.43,97.52,10041.0,94.3641,94.3931,94.1612,94.2481,10041.0
2024-06-05 13:05:00,97.49,97.59,97.4,97.43,7657.0,94.2192,94.3158,94.1322,94.1612,7657.0
2024-06-05 13:10:00,97.46,97.58,97.45,97.51,11297.0,94.1902,94.3061,94.1805,94.2385,11297.0
2024-06-05 13:15:00,97.48,97.68,97.45,97.6,12448.0,94.2095,94.4028,94.1805,94.3255,12448.0
2024-06-05 13:20:00,97.58,97.59,97.36,97.5,8609.0,94.3061,94.3158,94.0935,94.2288,8609.0
2024-06-05 13:25:00,97.5,97.52,97.22,97.35,6938.0,94.2288,94.2481,93.9582,94.0838,6938.0
2024-06-05 13:30:00,97.35,97.44,97.34,97.38,3793.0,94.0838,94.1708,94.0742,94.1128,3793.0
2024-06-05 13:35:00,97.42,97.42,97.24,97.36,6121.0,94.1515,94.1515,93.9775,94.0935,6121.0
2024-06-05 13:40:00,97.41,97.41,97.16,97.3,5738.0,94.1418,94.1418,93.9002,94.0355,5738.0
2024-06-05 13:45:00,97.3,97.34,97.21,97.23,7781.0,94.0355,94.0742,93.9485,93.9679,7781.0
2024-06-05 13:50:00,97.24,97.31,97.1,97.2,10881.0,93.9775,94.0452,93.8422,93.9389,10881.0
2024-06-05 13:55:00,97.26,97.32,97.24,97.32,5759.0,93.9969,94.0549,93.9775,94.0549,5759.0
2024-06-05 14:00:00,97.33,97.35,97.15,97.26,20881.0,94.0645,94.0838,93.8906,93.9969,20881.0
2024-06-05 14:05:00,97.26,97.3,97.22,97.22,3752.0,93.9969,94.0355,93.9582,93.9582,3752.0
2024-06-05 14:10:00,97.21,97.33,97.2,97.31,9363.0,93.9485,94.0645,93.9389,94.0452,9363.0
2024-06-05 14:15:00,97.3,97.33,97.14,97.15,10246.0,94.0355,94.0645,93.8809,93.8906,10246.0
2024-06-05 14:20:00,97.13,97.13,96.91,96.99,9871.0,93.8712,93.8712,93.6586,93.7359,9871.0
2024-06-05 14:25:00,96.96,97.24,96.96,97.24,6467.0,93.7069,93.9775,93.7069,93.9775,6467.0
2024-06-05 14:30:00,97.25,97.32,97.22,97.29,8890.0,93.9872,94.0549,93.9582,94.0259,8890.0
2024-06-05 14:35:00,97.25,97.33,97.21,97.31,40161.0,93.9872,94.0645,93.9485,94.0452,40161.0
2024-06-05 14:40:00,97.29,97.29,97.12,97.24,16416.0,94.0259,94.0259,93.8616,93.9775,16416.0
2024-06-05 14:45:00,97.27,97.32,97.21,97.21,8410.0,94.0065,94.0549,93.9485,93.9485,8410.0
2024-06-05 14:50:00,97.21,97.21,97.12,97.13,4354.0,93.9485,93.9485,93.8616,93.8712,4354.0
2024-06-05 14:55:00,97.15,97.17,97.06,97.09,9070.0,93.8906,93.9099,93.8036,93.8326,9070.0
2024-06-05 15:00:00,97.11,97.24,97.09,97.24,6345.0,93.8519,93.9775,93.8326,93.9775,6345.0
2024-06-05 15:05:00,97.25,97.26,97.11,97.11,6118.0,93.9872,93.9969,93.8519,93.8519,6118.0
2024-06-05 15:10:00,97.1,97.12,97.0,97.09,11034.0,93.8422,93.8616,93.7456,93.8326,11034.0
2024-06-05 15:15:00,97.06,97.15,97.01,97.14,8088.0,93.8036,93.8906,93.7553,93.8809,8088.0
2024-06-05 15:20:00,97.16,97.29,97.07,97.11,67393.0,93.9002,94.0259,93.8132,93.8519,67393.0
2024-06-05 15:25:00,97.1,97.15,97.0,97.14,13462.0,93.8422,93.8906,93.7456,93.8809,13462.0
2024-06-05 15:30:00,97.1,97.1,96.89,96.9,11780.0,93.8422,93.8422,93.6393,93.6489,11780.0
2024-06-05 15:35:00,96.92,96.95,96.8,96.89,13789.0,93.6683,93.6973,93.5523,93.6393,13789.0
2024-06-05 15:40:00,96.91,96.91,96.76,96.8,36222.0,93.6586,93.6586,93.5136,93.5523,36222.0
2024-06-05 15:45:00,96.78,96.84,96.73,96.76,19729.0,93.533,93.591,93.4847,93.5136,19729.0
2024-06-05 15:50:00,96.75,96.79,96.49,96.55,79814.0,93.504,93.5426,93.2527,93.3107,79814.0
2024-06-05 15:55:00,96.53,96.77,96.46,96.6,186278.0,93.2914,93.5233,93.2237,93.359,186278.0
2024-06-06 09:30:00,96.23,96.59,95.82,96.01,17628.0,93.0014,93.3493,92.6052,92.7888,17628.0
2024-06-06 09:35:00,95.88,96.59,95.81,96.45,10823.0,92.6632,93.3493,92.5955,93.214,10823.0
2024-06-06 09:40:00,96.56,96.58,95.85,95.86,4759.0,93.3204,93.3397,92.6342,92.6438,4759.0
2024-06-06 09:45:00,95.91,95.98,95.7,95.81,13128.0,92.6922,92.7598,92.4892,92.5955,13128.0
2024-06-06 09:50:00,95.81,95.89,95.61,95.66,6711.0,92.5955,92.6728,92.4022,92.4506,6711.0
2024-06-06 09:55:00,95.66,95.68,95.16,95.17,13669.0,92.4506,92.4699,91.9673,91.977,13669.0
2024-06-06 10:00:00,95.17,95.5,95.17,95.43,7294.0,91.977,92.2959,91.977,92.2283,7294.0
2024-06-06 10:05:00,95.36,95.56,95.33,95.37,8923.0,92.1606,92.3539,92.1316,92.1703,8923.0
2024-06-06 10:10:00,95.38,95.54,95.22,95.22,5290.0,92.1799,92.3346,92.0253,92.0253,5290.0
2024-06-06 10:15:00,95.28,95.3,94.89,94.99,9328.0,92.0833,92.1026,91.7064,91.803,9328.0
2024-06-06 10:20:00,95.0,95.32,94.82,95.31,6806.0,91.8127,92.122,91.6387,92.1123,6806.0
2024-06-06 10:25:00,95.28,95.38,95.01,95.08,10214.0,92.0833,92.1799,91.8224,91.89,10214.0
2024-06-06 10:30:00,95.1,95.22,95.01,95.01,8378.0,91.9093,92.0253,91.8224,91.8224,8378.0
2024-06-06 10:35:00,95.04,95.4,95.03,95.38,9710.0,91.8514,92.1993,91.8417,92.1799,9710.0
2024-06-06 10:40:00,95.28,95.34,95.19,95.23,4795.0,92.0833,92.1413,91.9963,92.035,4795.0
2024-06-06 10:45:00,95.18,95.43,95.15,95.35,7124.0,91.9867,92.2283,91.9577,92.151,7124.0
2024-06-06 10:50:00,95.34,95.35,94.96,95.0,5046.0,92.1413,92.151,91.774,91.8127,5046.0
2024-06-06 10:55:00,94.99,95.04,94.79,94.79,5769.0,91.803,91.8514,91.6097,91.6097,5769.0
2024-06-06 11:00:00,94.79,94.96,94.78,94.87,5429.0,91.6097,91.774,91.6001,91.6871,5429.0
2024-06-06 11:05:00,94.85,94.97,94.82,94.93,3111.0,91.6677,91.7837,91.6387,91.745,3111.0
2024-06-06 11:10:00,94.97,95.14,94.92,95.08,7727.0,91.7837,91.948,91.7354,91.89,7727.0
2024-06-06 11:15:00,95.06,95.23,95.03,95.03,5963.0,91.8707,92.035,91.8417,91.8417,5963.0
2024-06-06 11:20:00,95.05,95.08,94.93,94.93,5532.0,91.861,91.89,91.745,91.745,5532.0
2024-06-06 11:25:00,94.94,95.12,94.94,95.07,6184.0,91.7547,91.9287,91.7547,91.8803,6184.0
2024-06-06 11:30:00,95.01,95.06,94.93,95.0,2120.0,91.8224,91.8707,91.745,91.8127,2120.0
2024-06-06 11:35:00,95.0,95.01,94.81,94.81,4300.0,91.8127,91.8224,91.6291,91.6291,4300.0
2024-06-06 11:40:00,94.83,94.89,94.75,94.79,6439.0,91.6484,91.7064,91.5711,91.6097,6439.0
2024-06-06 11:45:00,94.75,94.91,94.74,94.91,6981.0,91.5711,91.7257,91.5614,91.7257,6981.0
2024-06-06 11:50:00,94.95,95.12,94.94,95.03,2800.0,91.7644,91.9287,91.7547,91.8417,2800.0
2024-06-06 11:55:00,95.03,95.1,94.97,95.04,3651.0,91.8417,91.9093,91.7837,91.8514,3651.0
2024-06-06 12:00:00,95.03,95.19,95.03,95.15,1509.0,91.8417,91.9963,91.8417,91.9577,1509.0
2024-06-06 12:05:00,95.11,95.31,95.11,95.29,3115.0,91.919,92.1123,91.919,92.093,3115.0
2024-06-06 12:10:00,95.28,95.3,95.11,95.12,2308.0,92.0833,92.1026,91.919,91.9287,2308.0
2024-06-06 12:15:00,95.08,95.1,94.97,95.1,3916.0,91.89,91.9093,91.7837,91.9093,3916.0
2024-06-06 12:20:00,95.14,95.22,95.11,95.21,4100.0,91.948,92.0253,91.919,92.0156,4100.0
2024-06-06 12:25:00,95.23,95.24,95.02,95.02,2504.0,92.035,92.0446,91.832,91.832,2504.0
2024-06-06 12:30:00,95.02,95.08,95.0,95.04,2032.0,91.832,91.89,91.8127,91.8514,2032.0
2024-06-06 12:35:00,95.03,95.08,94.91,95.08,4538.0,91.8417,91.89,91.7257,91.89,4538.0
2024-06-06 12:40:00,95.09,95.13,95.09,95.1,1510.0,91.8997,91.9383,91.8997,91.9093,1510.0
2024-06-06 12:45:00,95.11,95.26,95.11,95.26,3398.0,91.919,92.064,91.919,92.064,3398.0
2024-06-06 12:50:00,95.27,95.54,95.23,95.5,8650.0,92.0736,92.3346,92.035,92.2959,8650.0
2024-06-06 12:55:00,95.54,95.63,95.51,95.55,1927.0,92.3346,92.4216,92.3056,92.3442,1927.0
2024-06-06 13:00:00,95.53,95.63,95.53,95.57,2153.0,92.3249,92.4216,92.3249,92.3636,2153.0
2024-06-06 13:05:00,95.59,95.6,95.24,95.27,3812.0,92.3829,92.3926,92.0446,92.0736,3812.0
2024-06-06 13:10:00,95.25,95.35,95.24,95.31,3331.0,92.0543,92.151,92.0446,92.1123,3331.0
2024-06-06 13:15:00,95.37,95.44,95.36,95.39,3530.0,92.1703,92.2379,92.1606,92.1896,3530.0
2024-06-06 13:20:00,95.38,95.46,95.34,95.34,4911.0,92.1799,92.2573,92.1413,92.1413,4911.0
2024-06-06 13:25:00,95.34,95.4,95.28,95.34,7251.0,92.1413,92.1993,92.0833,92.1413,7251.0
2024-06-06 13:30:00,95.34,95.44,95.34,95.44,3014.0,92.1413,92.2379,92.1413,92.2379,3014.0
2024-06-06 13:35:00,95.43,95.58,95.42,95.56,3626.0,92.2283,92.3732,92.2186,92.3539,3626.0
2024-06-06 13:40:00,95.55,95.58,95.46,95.58,5733.0,92.3442,92.3732,92.2573,92.3732,5733.0
2024-06-06 13:45:00,95.6,95.64,95.52,95.53,4109.0,92.3926,92.4312,92.3152,92.3249,4109.0
2024-06-06 13:50:00,95.55,95.6,95.52,95.58,3412.0,92.3442,92.3926,92.3152,92.3732,3412.0
2024-06-06 13:55:00,95.59,95.61,95.52,95.52,6196.0,92.3829,92.4022,92.3152,92.3152,6196.0
2024-06-06 14:00:00,95.54,95.58,95.48,95.5,6700.0,92.3346,92.3732,92.2766,92.2959,6700.0
2024-06-06 14:05:00,95.47,95.52,95.3,95.33,9702.0,92.2669,92.3152,92.1026,92.1316,9702.0
2024-06-06 14:10:00,95.3,95.52,95.22,95.47,7663.0,92.1026,92.3152,92.0253,92.2669,7663.0
2024-06-06 14:15:00,95.47,95.56,95.43,95.54,3408.0,92.2669,92.3539,92.2283,92.3346,3408.0
2024-06-06 14:20:00,95.52,95.55,95.45,95.49,5066.0,92.3152,92.3442,92.2476,92.2863,5066.0
2024-06-06 14:25:00,95.53,95.53,95.36,95.36,7640.0,92.3249,92.3249,92.1606,92.1606,7640.0
2024-06-06 14:30:00,95.39,95.45,95.28,95.44,7678.0,92.1896,92.2476,92.0833,92.2379,7678.0
2024-06-06 14:35:00,95.41,95.6,95.41,95.55,6249.0,92.2089,92.3926,92.2089,92.3442,6249.0
2024-06-06 14:40:00,95.53,95.57,95.51,95.53,3565.0,92.3249,92.3636,92.3056,92.3249,3565.0
2024-06-06 14:45:00,95.53,95.55,95.43,95.49,9031.0,92.3249,92.3442,92.2283,92.2863,9031.0
2024-06-06 14:50:00,95.51,95.75,95.49,95.74,15050.0,92.3056,92.5375,92.2863,92.5279,15050.0
2024-06-06 14:55:00,95.73,95.79,95.69,95.79,6504.0,92.5182,92.5762,92.4795,92.5762,6504.0
2024-06-06 15:00:00,95.77,95.8,95.66,95.8,20829.0,92.5569,92.5859,92.4506,92.5859,20829.0
2024-06-06 15:05:00,95.79,95.9,95.76,95.84,11854.0,92.5762,92.6825,92.5472,92.6245,11854.0
2024-06-06 15:10:00,95.83,95.88,95.77,95.82,14716.0,92.6148,92.6632,92.5569,92.6052,14716.0
2024-06-06 15:15:00,95.82,95.95,95.82,95.92,7823.0,92.6052,92.7308,92.6052,92.7018,7823.0
2024-06-06 15:20:00,95.92,95.93,95.76,95.77,4489.0,92.7018,92.7115,92.5472,92.5569,4489.0
2024-06-06 15:25:00,95.75,95.8,95.66,95.72,10267.0,92.5375,92.5859,92.4506,92.5085,10267.0
2024-06-06 15:30:00,95.7,95.9,95.67,95.85,25223.0,92.4892,92.6825,92.4602,92.6342,25223.0
2024-06-06 15:35:00,95.87,95.87,95.64,95.73,13663.0,92.6535,92.6535,92.4312,92.5182,13663.0
2024-06-06 15:40:00,95.75,95.91,95.67,95.86,20477.0,92.5375,92.6922,92.4602,92.6438,20477.0
2024-06-06 15:45:00,95.86,96.0,95.83,95.89,25165.0,92.6438,92.7791,92.6148,92.6728,25165.0
2024-06-06 15:50:00,95.91,95.94,95.72,95.8,26454.0,92.6922,92.7212,92.5085,92.5859,26454.0
2024-06-06 15:55:00,95.79,96.04,95.76,96.02,88667.0,92.5762,92.8178,92.5472,92.7985,88667.0
2024-06-07 09:30:00,95.75,95.86,95.19,95.39,15308.0,92.5375,92.6438,91.9963,92.1896,15308.0
2024-06-07 09:35:00,95.39,95.47,95.32,95.45,1131.0,92.1896,92.2669,92.122,92.2476,1131.0
2024-06-07 09:40:00,95.34,95.5,95.08,95.08,3700.0,92.1413,92.2959,91.89,91.89,3700.0
2024-06-07 09:45:00,95.18,95.6,95.18,95.58,14456.0,91.9867,92.3926,91.9867,92.3732,14456.0
2024-06-07 09:50:00,95.61,95.92,95.6,95.75,7130.0,92.4022,92.7018,92.3926,92.5375,7130.0
2024-06-07 09:55:00,95.65,95.7,95.46,95.5,16663.0,92.4409,92.4892,92.2573,92.2959,16663.0
2024-06-07 10:00:00,95.54,96.13,95.5,96.04,28690.0,92.3346,92.9048,92.2959,92.8178,28690.0
2024-06-07 10:05:00,96.11,96.27,95.94,96.09,21037.0,92.8855,93.0401,92.7212,92.8661,21037.0
2024-06-07 10:10:00,96.0,96.0,95.64,95.64,3461.0,92.7791,92.7791,92.4312,92.4312,3461.0
2024-06-07 10:15:00,95.63,95.63,95.47,95.59,15033.0,92.4216,92.4216,92.2669,92.3829,15033.0
2024-06-07 10:20:00,95.55,95.79,95.48,95.56,8396.0,92.3442,92.5762,92.2766,92.3539,8396.0
2024-06-07 10:25:00,95.57,95.64,95.5,95.52,5344.0,92.3636,92.4312,92.2959,92.3152,5344.0
2024-06-07 10:30:00,95.53,95.59,95.42,95.59,8577.0,92.3249,92.3829,92.2186,92.3829,8577.0
2024-06-07 10:35:00,95.61,95.78,95.55,95.7,5448.0,92.4022,92.5665,92.3442,92.4892,5448.0
2024-06-07 10:40:00,95.69,96.17,95.68,96.15,14761.0,92.4795,92.9434,92.4699,92.9241,14761.0
2024-06-07 10:45:00,96.18,96.25,96.01,96.18,5650.0,92.9531,93.0208,92.7888,92.9531,5650.0
2024-06-07 10:50:00,96.16,96.17,95.79,95.85,6563.0,92.9338,92.9434,92.5762,92.6342,6563.0
2024-06-07 10:55:00,95.78,95.78,95.62,95.72,5681.0,92.5665,92.5665,92.4119,92.5085,5681.0
2024-06-07 11:00:00,95.7,95.77,95.56,95.56,13898.0,92.4892,92.5569,92.3539,92.3539,13898.0
2024-06-07 11:05:00,95.59,95.66,95.49,95.57,10451.0,92.3829,92.4506,92.2863,92.3636,10451.0
2024-06-07 11:10:00,95.57,95.59,95.44,95.52,5689.0,92.3636,92.3829,92.2379,92.3152,5689.0
2024-06-07 11:15:00,95.49,95.49,95.39,95.49,1697.0,92.2863,92.2863,92.1896,92.2863,1697.0
2024-06-07 11:20:00,95.47,95.6,95.47,95.58,3717.0,92.2669,92.3926,92.2669,92.3732,3717.0
2024-06-07 11:25:00,95.6,95.68,95.49,95.57,5479.0,92.3926,92.4699,92.2863,92.3636,5479.0
2024-06-07 11:30:00,95.58,95.75,95.58,95.68,3424.0,92.3732,92.5375,92.3732,92.4699,3424.0
2024-06-07 11:35:00,95.64,95.64,95.53,95.6,11765.0,92.4312,92.4312,92.3249,92.3926,11765.0
2024-06-07 11:40:00,95.62,95.88,95.61,95.73,54307.0,92.4119,92.6632,92.4022,92.5182,54307.0
2024-06-07 11:45:00,95.85,95.93,95.82,95.93,5182.0,92.6342,92.7115,92.6052,92.7115,5182.0
2024-06-07 11:50:00,95.94,96.04,95.92,96.02,16374.0,92.7212,92.8178,92.7018,92.7985,16374.0
2024-06-07 11:55:00,96.01,96.23,95.94,96.23,23823.0,92.7888,93.0014,92.7212,93.0014,23823.0
2024-06-07 12:00:00,96.2,96.39,96.15,96.39,15889.0,92.9724,93.1561,92.9241,93.1561,15889.0
2024-06-07 12:05:00,96.45,96.48,96.33,96.45,6716.0,93.214,93.243,93.0981,93.214,6716.0
2024-06-07 12:10:00,96.43,96.45,96.22,96.22,10660.0,93.1947,93.214,92.9918,92.9918,10660.0
2024-06-07 12:15:00,96.26,96.47,96.25,96.47,5986.0,93.0304,93.2334,93.0208,93.2334,5986.0
2024-06-07 12:20:00,96.46,96.67,96.43,96.63,37079.0,93.2237,93.4267,93.1947,93.388,37079.0
2024-06-07 12:25:00,96.62,96.79,96.53,96.64,52906.0,93.3783,93.5426,93.2914,93.3977,52906.0
2024-06-07 12:30:00,96.69,96.86,96.53,96.81,104026.0,93.446,93.6103,93.2914,93.562,104026.0
2024-06-07 12:35:00,96.81,97.03,96.77,96.91,40660.0,93.562,93.7746,93.5233,93.6586,40660.0
2024-06-07 12:40:00,96.9,96.97,96.62,96.74,29594.0,93.6489,93.7166,93.3783,93.4943,29594.0
2024-06-07 12:45:00,96.77,96.77,96.59,96.67,6134.0,93.5233,93.5233,93.3493,93.4267,6134.0
2024-06-07 12:50:00,96.7,96.8,96.57,96.77,9129.0,93.4557,93.5523,93.33,93.5233,9129.0
2024-06-07 12:55:00,96.81,97.01,96.81,96.96,7161.0,93.562,93.7553,93.562,93.7069,7161.0
2024-06-07 13:00:00,96.96,96.98,96.75,96.81,14321.0,93.7069,93.7263,93.504,93.562,14321.0
2024-06-07 13:05:00,96.81,96.87,96.64,96.76,15347.0,93.562,93.62,93.3977,93.5136,15347.0
2024-06-07 13:10:00,96.71,96.8,96.63,96.65,9968.0,93.4653,93.5523,93.388,93.4073,9968.0
2024-06-07 13:15:00,96.67,96.8,96.65,96.73,5104.0,93.4267,93.5523,93.4073,93.4847,5104.0
2024-06-07 13:20:00,96.72,96.92,96.7,96.87,6777.0,93.475,93.6683,93.4557,93.62,6777.0
2024-06-07 13:25:00,96.89,96.95,96.81,96.95,5184.0,93.6393,93.6973,93.562,93.6973,5184.0
2024-06-07 13:30:00,96.96,97.11,96.95,97.06,13152.0,93.7069,93.8519,93.6973,93.8036,13152.0
2024-06-07 13:35:00,97.07,97.14,96.94,96.95,7963.0,93.8132,93.8809,93.6876,93.6973,7963.0
2024-06-07 13:40:00,96.98,96.98,96.79,96.87,12521.0,93.7263,93.7263,93.5426,93.62,12521.0
2024-06-07 13:45:00,96.85,96.86,96.71,96.77,6369.0,93.6006,93.6103,93.4653,93.5233,6369.0
2024-06-07 13:50:00,96.71,96.71,96.59,96.63,6178.0,93.4653,93.4653,93.3493,93.388,6178.0
2024-06-07 13:55:00,96.63,96.82,96.63,96.82,4058.0,93.388,93.5716,93.388,93.5716,4058.0
2024-06-07 14:00:00,96.65,96.65,96.44,96.45,4616.0,93.4073,93.4073,93.2044,93.214,4616.0
2024-06-07 14:05:00,96.49,96.53,96.39,96.49,2823.0,93.2527,93.2914,93.1561,93.2527,2823.0
2024-06-07 14:10:00,96.48,96.49,96.28,96.3,7985.0,93.243,93.2527,93.0497,93.0691,7985.0
2024-06-07 14:15:00,96.26,96.48,96.24,96.44,4282.0,93.0304,93.243,93.0111,93.2044,4282.0
2024-06-07 14:20:00,96.39,96.44,96.31,96.36,7638.0,93.1561,93.2044,93.0787,93.1271,7638.0
2024-06-07 14:25:00,96.37,96.5,96.31,96.44,6473.0,93.1367,93.2624,93.0787,93.2044,6473.0
2024-06-07 14:30:00,96.43,96.43,96.18,96.18,9936.0,93.1947,93.1947,92.9531,92.9531,9936.0
2024-06-07 14:35:00,96.18,96.2,96.04,96.19,17692.0,92.9531,92.9724,92.8178,92.9628,17692.0
2024-06-07 14:40:00,96.19,96.28,96.17,96.27,9607.0,92.9628,93.0497,92.9434,93.0401,9607.0
2024-06-07 14:45:00,96.27,96.3,96.22,96.22,4830.0,93.0401,93.0691,92.9918,92.9918,4830.0
2024-06-07 14:50:00,96.2,96.23,96.09,96.2,11523.0,92.9724,93.0014,92.8661,92.9724,11523.0
2024-06-07 14:55:00,96.23,96.23,96.06,96.14,9276.0,93.0014,93.0014,92.8371,92.9144,9276.0
2024-06-07 15:00:00,96.11,96.32,96.02,96.25,15999.0,92.8855,93.0884,92.7985,93.0208,15999.0
2024-06-07 15:05:00,96.28,96.31,96.14,96.15,9776.0,93.0497,93.0787,92.9144,92.9241,9776.0
2024-06-07 15:10:00,96.16,96.17,95.93,96.03,13965.0,92.9338,92.9434,92.7115,92.8081,13965.0
2024-06-07 15:15:00,96.05,96.08,95.88,95.91,7456.0,92.8275,92.8565,92.6632,92.6922,7456.0
2024-06-07 15:20:00,95.93,96.0,95.79,95.97,8587.0,92.7115,92.7791,92.5762,92.7501,8587.0
2024-06-07 15:25:00,95.94,96.1,95.9,96.07,6475.0,92.7212,92.8758,92.6825,92.8468,6475.0
2024-06-07 15:30:00,96.05,96.09,96.0,96.03,14994.0,92.8275,92.8661,92.7791,92.8081,14994.0
2024-06-07 15:35:00,96.06,96.06,95.85,95.91,19020.0,92.8371,92.8371,92.6342,92.6922,19020.0
2024-06-07 15:40:00,95.92,96.01,95.84,95.92,15012.0,92.7018,92.7888,92.6245,92.7018,15012.0
2024-06-07 15:45:00,95.92,95.92,95.82,95.86,21526.0,92.7018,92.7018,92.6052,92.6438,21526.0
2024-06-07 15:50:00,95.81,96.01,95.76,96.01,35127.0,92.5955,92.7888,92.5472,92.7888,35127.0
2024-06-07 15:55:00,96.04,96.32,96.0,96.14,118680.0,92.8178,93.0884,92.7791,92.9144,118680.0
2024-06-10 09:30:00,95.91,96.67,95.01,96.39,19538.0,92.6922,93.4267,91.8224,93.1561,19538.0
2024-06-10 09:35:00,96.44,97.04,96.44,96.97,23602.0,93.2044,93.7843,93.2044,93.7166,23602.0
2024-06-10 09:40:00,97.0,97.59,96.86,97.51,26438.0,93.7456,94.3158,93.6103,94.2385,26438.0
2024-06-10 09:45:00,97.6,97.98,97.51,97.72,23300.0,94.3255,94.6927,94.2385,94.4414,23300.0
2024-06-10 09:50:00,97.64,97.84,97.27,97.38,22092.0,94.3641,94.5574,94.0065,94.1128,22092.0
2024-06-10 09:55:00,97.38,97.87,97.28,97.62,21085.0,94.1128,94.5864,94.0162,94.3448,21085.0
2024-06-10 10:00:00,97.5,97.81,97.5,97.73,8473.0,94.2288,94.5284,94.2288,94.4511,8473.0
2024-06-10 10:05:00,97.72,97.96,97.53,97.86,12716.0,94.4414,94.6734,94.2578,94.5767,12716.0
2024-06-10 10:10:00,97.8,98.08,97.62,97.63,31517.0,94.5188,94.7894,94.3448,94.3545,31517.0
2024-06-10 10:15:00,97.67,97.69,97.54,97.62,15202.0,94.3931,94.4124,94.2675,94.3448,15202.0
2024-06-10 10:20:00,97.63,97.69,97.47,97.54,15578.0,94.3545,94.4124,94.1998,94.2675,15578.0
2024-06-10 10:25:00,97.54,97.77,97.51,97.74,27250.0,94.2675,94.4898,94.2385,94.4608,27250.0
2024-06-10 10:30:00,97.74,97.74,97.45,97.46,7714.0,94.4608,94.4608,94.1805,94.1902,7714.0
2024-06-10 10:35:00,97.43,97.84,97.43,97.75,9968.0,94.1612,94.5574,94.1612,94.4704,9968.0
2024-06-10 10:40:00,97.77,97.77,97.51,97.55,8252.0,94.4898,94.4898,94.2385,94.2771,8252.0
2024-06-10 10:45:00,97.56,97.74,97.55,97.6,10594.0,94.2868,94.4608,94.2771,94.3255,10594.0
2024-06-10 10:50:00,97.66,98.06,97.66,98.02,12792.0,94.3834,94.77,94.3834,94.7314,12792.0
2024-06-10 10:55:00,98.0,98.08,97.64,97.64,6723.0,94.712,94.7894,94.3641,94.3641,6723.0
2024-06-10 11:00:00,97.68,97.76,97.56,97.62,6318.0,94.4028,94.4801,94.2868,94.3448,6318.0
2024-06-10 11:05:00,97.58,97.65,97.48,97.65,9907.0,94.3061,94.3738,94.2095,94.3738,9907.0
2024-06-10 11:10:00,97.59,97.71,97.57,97.7,7386.0,94.3158,94.4318,94.2965,94.4221,7386.0
2024-06-10 11:15:00,97.69,97.77,97.54,97.75,6890.0,94.4124,94.4898,94.2675,94.4704,6890.0
2024-06-10 11:20:00,97.8,97.99,97.73,97.95,7253.0,94.5188,94.7024,94.4511,94.6637,7253.0
2024-06-10 11:25:00,97.97,98.0,97.85,97.87,9948.0,94.683,94.712,94.5671,94.5864,9948.0
2024-06-10 11:30:00,97.91,98.07,97.85,97.94,13590.0,94.6251,94.7797,94.5671,94.6541,13590.0
2024-06-10 11:35:00,97.89,97.99,97.83,97.93,7854.0,94.6057,94.7024,94.5477,94.6444,7854.0
2024-06-10 11:40:00,97.98,98.17,97.95,98.14,10793.0,94.6927,94.8763,94.6637,94.8473,10793.0
2024-06-10 11:45:00,98.15,98.19,98.02,98.17,10162.0,94.857,94.8957,94.7314,94.8763,10162.0
2024-06-10 11:50:00,98.13,98.19,98.05,98.12,8342.0,94.8377,94.8957,94.7604,94.828,8342.0
2024-06-10 11:55:00,98.14,98.18,98.1,98.13,13074.0,94.8473,94.886,94.8087,94.8377,13074.0
2024-06-10 12:00:00,98.13,98.13,98.02,98.07,12555.0,94.8377,94.8377,94.7314,94.7797,12555.0
2024-06-10 12:05:00,98.04,98.09,98.02,98.06,5504.0,94.7507,94.799,94.7314,94.77,5504.0
2024-06-10 12:10:00,98.06,98.18,98.03,98.09,15811.0,94.77,94.886,94.741,94.799,15811.0
2024-06-10 12:15:00,98.09,98.49,98.07,98.43,18413.0,94.799,95.1856,94.7797,95.1276,18413.0
2024-06-10 12:20:00,98.45,98.64,98.36,98.36,23090.0,95.1469,95.3306,95.06,95.06,23090.0
2024-06-10 12:25:00,98.38,98.38,98.25,98.36,5727.0,95.0793,95.0793,94.9537,95.06,5727.0
2024-06-10 12:30:00,98.33,98.46,98.26,98.45,5533.0,95.031,95.1566,94.9633,95.1469,5533.0
2024-06-10 12:35:00,98.45,98.54,98.42,98.51,5976.0,95.1469,95.2339,95.118,95.2049,5976.0
2024-06-10 12:40:00,98.52,98.7,98.51,98.54,6807.0,95.2146,95.3886,95.2049,95.2339,6807.0
2024-06-10 12:45:00,98.52,98.53,98.41,98.51,7056.0,95.2146,95.2243,95.1083,95.2049,7056.0
2024-06-10 12:50:00,98.49,98.57,98.46,98.56,5600.0,95.1856,95.2629,95.1566,95.2533,5600.0
2024-06-10 12:55:00,98.6,98.73,98.6,98.73,6959.0,95.2919,95.4176,95.2919,95.4176,6959.0
2024-06-10 13:00:00,98.74,98.74,98.5,98.68,8083.0,95.4272,95.4272,95.1953,95.3692,8083.0
2024-06-10 13:05:00,98.73,98.76,98.62,98.64,5544.0,95.4176,95.4465,95.3112,95.3306,5544.0
2024-06-10 13:10:00,98.6,98.69,98.48,98.51,8240.0,95.2919,95.3789,95.1759,95.2049,8240.0
2024-06-10 13:15:00,98.51,98.68,98.5,98.67,4226.0,95.2049,95.3692,95.1953,95.3596,4226.0
2024-06-10 13:20:00,98.67,98.73,98.61,98.62,5886.0,95.3596,95.4176,95.3016,95.3112,5886.0
2024-06-10 13:25:00,98.63,98.65,98.42,98.51,7124.0,95.3209,95.3402,95.118,95.2049,7124.0
2024-06-10 13:30:00,98.51,98.76,98.45,98.73,7859.0,95.2049,95.4465,95.1469,95.4176,7859.0
2024-06-10 13:35:00,98.74,98.75,98.63,98.63,5281.0,95.4272,95.4369,95.3209,95.3209,5281.0
2024-06-10 13:40:00,98.66,98.86,98.53,98.83,12392.0,95.3499,95.5432,95.2243,95.5142,12392.0
2024-06-10 13:45:00,98.87,99.14,98.85,99.14,38375.0,95.5529,95.8138,95.5335,95.8138,38375.0
2024-06-10 13:50:00,99.17,99.17,98.97,99.04,10244.0,95.8428,95.8428,95.6495,95.7171,10244.0
2024-06-10 13:55:00,99.06,99.1,98.95,99.02,6564.0,95.7365,95.7751,95.6302,95.6978,6564.0
2024-06-10 14:00:00,98.95,99.17,98.94,99.12,71756.0,95.6302,95.8428,95.6205,95.7945,71756.0
2024-06-10 14:05:00,99.12,99.44,99.11,99.23,15828.0,95.7945,96.1037,95.7848,95.9008,15828.0
2024-06-10 14:10:00,99.26,99.42,99.25,99.39,5539.0,95.9298,96.0844,95.9201,96.0554,5539.0
2024-06-10 14:15:00,99.38,99.55,99.25,99.27,17966.0,96.0457,96.21,95.9201,95.9394,17966.0
2024-06-10 14:20:00,99.29,99.29,98.96,98.96,18651.0,95.9588,95.9588,95.6398,95.6398,18651.0
2024-06-10 14:25:00,98.98,99.09,98.94,99.04,16132.0,95.6592,95.7655,95.6205,95.7171,16132.0
2024-06-10 14:30:00,99.05,99.25,98.98,99.01,21459.0,95.7268,95.9201,95.6592,95.6882,21459.0
2024-06-10 14:35:00,99.02,99.09,98.8,98.85,25026.0,95.6978,95.7655,95.4852,95.5335,25026.0
2024-06-10 14:40:00,98.85,99.2,98.78,99.19,8374.0,95.5335,95.8718,95.4659,95.8621,8374.0
2024-06-10 14:45:00,99.21,99.25,99.07,99.22,6351.0,95.8814,95.9201,95.7461,95.8911,6351.0
2024-06-10 14:50:00,99.24,99.35,99.21,99.35,13142.0,95.9104,96.0167,95.8814,96.0167,13142.0
2024-06-10 14:55:00,99.38,99.39,99.18,99.22,6378.0,96.0457,96.0554,95.8525,95.8911,6378.0
2024-06-10 15:00:00,99.2,99.33,99.2,99.27,9047.0,95.8718,95.9974,95.8718,95.9394,9047.0
2024-06-10 15:05:00,99.3,99.4,99.26,99.31,10905.0,95.9684,96.0651,95.9298,95.9781,10905.0
2024-06-10 15:10:00,99.33,99.45,99.33,99.45,11118.0,95.9974,96.1134,95.9974,96.1134,11118.0
2024-06-10 15:15:00,99.44,99.48,99.32,99.44,17468.0,96.1037,96.1424,95.9878,96.1037,17468.0
2024-06-10 15:20:00,99.45,99.48,99.35,99.35,7424.0,96.1134,96.1424,96.0167,96.0167,7424.0
2024-06-10 15:25:00,99.34,99.47,99.32,99.47,6825.0,96.0071,96.1327,95.9878,96.1327,6825.0
2024-06-10 15:30:00,99.45,99.48,99.27,99.37,15099.0,96.1134,96.1424,95.9394,96.0361,15099.0
2024-06-10 15:35:00,99.37,99.44,99.28,99.44,19287.0,96.0361,96.1037,95.9491,96.1037,19287.0
2024-06-10 15:40:00,99.45,99.5,99.37,99.41,18280.0,96.1134,96.1617,96.0361,96.0747,18280.0
2024-06-10 15:45:00,99.41,99.49,99.36,99.37,21407.0,96.0747,96.1521,96.0264,96.0361,21407.0
2024-06-10 15:50:00,99.38,99.48,99.31,99.42,46212.0,96.0457,96.1424,95.9781,96.0844,46212.0
2024-06-10 15:55:00,99.4,99.55,99.4,99.55,97347.0,96.0651,96.21,96.0651,96.21,97347.0
2024-06-11 09:30:00,99.0,99.43,98.91,99.3,33182.0,95.6785,96.0941,95.5915,95.9684,33182.0
2024-06-11 09:35:00,99.42,99.58,99.21,99.22,10015.0,96.0844,96.239,95.8814,95.8911,10015.0
2024-06-11 09:40:00,99.17,99.34,98.94,99.21,9373.0,95.8428,96.0071,95.6205,95.8814,9373.0
2024-06-11 09:45:00,99.3,99.54,99.19,99.36,16472.0,95.9684,96.2004,95.8621,96.0264,16472.0
2024-06-11 09:50:00,99.31,99.34,98.54,98.54,11140.0,95.9781,96.0071,95.2339,95.2339,11140.0
2024-06-11 09:55:00,98.59,99.22,98.59,99.03,11555.0,95.2822,95.8911,95.2822,95.7075,11555.0
2024-06-11 10:00:00,99.04,99.17,98.89,99.06,15926.0,95.7171,95.8428,95.5722,95.7365,15926.0
2024-06-11 10:05:00,99.05,99.31,99.03,99.28,8445.0,95.7268,95.9781,95.7075,95.9491,8445.0
2024-06-11 10:10:00,99.23,99.48,99.2,99.4,7714.0,95.9008,96.1424,95.8718,96.0651,7714.0
2024-06-11 10:15:00,99.39,99.78,99.29,99.78,12772.0,96.0554,96.4323,95.9588,96.4323,12772.0
2024-06-11 10:20:00,99.73,99.98,99.62,99.77,43740.0,96.384,96.6256,96.2777,96.4227,43740.0
2024-06-11 10:25:00,99.79,100.45,99.75,100.32,113131.0,96.442,97.0798,96.4033,96.9542,113131.0
2024-06-11 10:30:00,100.4,100.49,100.07,100.2,29545.0,97.0315,97.1185,96.7126,96.8382,29545.0
2024-06-11 10:35:00,100.22,100.41,100.13,100.41,34279.0,96.8576,97.0412,96.7706,97.0412,34279.0
2024-06-11 10:40:00,100.44,100.74,100.35,100.61,20505.0,97.0702,97.3601,96.9832,97.2345,20505.0
2024-06-11 10:45:00,100.59,100.73,100.51,100.65,15145.0,97.2151,97.3504,97.1378,97.2731,15145.0
2024-06-11 10:50:00,100.66,100.82,100.63,100.75,33076.0,97.2828,97.4374,97.2538,97.3698,33076.0
2024-06-11 10:55:00,100.75,100.84,100.68,100.68,22143.0,97.3698,97.4568,97.3021,97.3021,22143.0
2024-06-11 11:00:00,100.7,100.95,100.64,100.94,32242.0,97.3215,97.5631,97.2635,97.5534,32242.0
2024-06-11 11:05:00,100.95,100.98,100.72,100.83,30916.0,97.5631,97.5921,97.3408,97.4471,30916.0
2024-06-11 11:10:00,100.84,100.96,100.75,100.78,19633.0,97.4568,97.5727,97.3698,97.3988,19633.0
2024-06-11 11:15:00,100.78,100.84,100.59,100.72,15699.0,97.3988,97.4568,97.2151,97.3408,15699.0
2024-06-11 11:20:00,100.73,100.83,100.67,100.74,18628.0,97.3504,97.4471,97.2925,97.3601,18628.0
2024-06-11 11:25:00,100.72,100.78,100.71,100.73,10235.0,97.3408,97.3988,97.3311,97.3504,10235.0
2024-06-11 11:30:00,100.73,100.86,100.7,100.77,10139.0,97.3504,97.4761,97.3215,97.3891,10139.0
2024-06-11 11:35:00,100.81,100.81,100.7,100.78,6556.0,97.4278,97.4278,97.3215,97.3988,6556.0
2024-06-11 11:40:00,100.8,100.91,100.54,100.6,24070.0,97.4181,97.5244,97.1668,97.2248,24070.0
2024-06-11 11:45:00,100.6,100.6,100.34,100.53,15235.0,97.2248,97.2248,96.9735,97.1572,15235.0
2024-06-11 11:50:00,100.53,100.56,100.33,100.53,18902.0,97.1572,97.1862,96.9639,97.1572,18902.0
2024-06-11 11:55:00,100.53,100.58,100.47,100.57,6813.0,97.1572,97.2055,97.0992,97.1958,6813.0
2024-06-11 12:00:00,100.57,100.89,100.57,100.89,13971.0,97.1958,97.5051,97.1958,97.5051,13971.0
2024-06-11 12:05:00,100.88,100.91,100.75,100.76,9359.0,97.4954,97.5244,97.3698,97.3794,9359.0
2024-06-11 12:10:00,100.75,100.94,100.69,100.94,29224.0,97.3698,97.5534,97.3118,97.5534,29224.0
2024-06-11 12:15:00,100.94,100.95,100.84,100.91,19255.0,97.5534,97.5631,97.4568,97.5244,19255.0
2024-06-11 12:20:00,100.91,101.15,100.8,101.14,48441.0,97.5244,97.7564,97.4181,97.7467,48441.0
2024-06-11 12:25:00,101.17,101.17,100.98,101.06,26940.0,97.7757,97.7757,97.5921,97.6694,26940.0
2024-06-11 12:30:00,101.04,101.12,101.0,101.02,17259.0,97.65,97.7274,97.6114,97.6307,17259.0
2024-06-11 12:35:00,101.02,101.15,101.0,101.06,28972.0,97.6307,97.7564,97.6114,97.6694,28972.0
2024-06-11 12:40:00,101.04,101.06,100.84,100.86,16653.0,97.65,97.6694,97.4568,97.4761,16653.0
2024-06-11 12:45:00,100.9,100.9,100.69,100.89,12069.0,97.5147,97.5147,97.3118,97.5051,12069.0
2024-06-11 12:50:00,100.91,100.91,100.78,100.85,13575.0,97.5244,97.5244,97.3988,97.4664,13575.0
2024-06-11 12:55:00,100.88,100.97,100.85,100.96,8498.0,97.4954,97.5824,97.4664,97.5727,8498.0
2024-06-11 13:00:00,100.94,101.11,100.9,101.11,14614.0,97.5534,97.7177,97.5147,97.7177,14614.0
2024-06-11 13:05:00,101.11,101.12,100.99,101.06,7284.0,97.7177,97.7274,97.6017,97.6694,7284.0
2024-06-11 13:10:00,101.06,101.22,101.04,101.17,14586.0,97.6694,97.824,97.65,97.7757,14586.0
2024-06-11 13:15:00,101.16,101.19,101.05,101.06,10058.0,97.766,97.795,97.6597,97.6694,10058.0
2024-06-11 13:20:00,101.03,101.03,100.86,100.86,5778.0,97.6404,97.6404,97.4761,97.4761,5778.0
2024-06-11 13:25:00,100.88,100.98,100.84,100.87,7870.0,97.4954,97.5921,97.4568,97.4858,7870.0
2024-06-11 13:30:00,100.9,101.01,100.88,100.91,14060.0,97.5147,97.6211,97.4954,97.5244,14060.0
2024-06-11 13:35:00,100.89,100.96,100.85,100.87,9759.0,97.5051,97.5727,97.4664,97.4858,9759.0
2024-06-11 13:40:00,100.87,100.99,100.78,100.89,10551.0,97.4858,97.6017,97.3988,97.5051,10551.0
2024-06-11 13:45:00,100.94,101.11,100.93,101.02,4799.0,97.5534,97.7177,97.5437,97.6307,4799.0
2024-06-11 13:50:00,101.0,101.08,100.96,101.08,16147.0,97.6114,97.6887,97.5727,97.6887,16147.0
2024-06-11 13:55:00,101.09,101.15,101.01,101.01,6341.0,97.6984,97.7564,97.6211,97.6211,6341.0
2024-06-11 14:00:00,101.04,101.06,100.96,101.0,6931.0,97.65,97.6694,97.5727,97.6114,6931.0
2024-06-11 14:05:00,101.0,101.15,101.0,101.15,6420.0,97.6114,97.7564,97.6114,97.7564,6420.0
2024-06-11 14:10:00,101.13,101.28,101.08,101.26,12235.0,97.737,97.882,97.6887,97.8627,12235.0
2024-06-11 14:15:00,101.26,101.34,101.24,101.29,10843.0,97.8627,97.94,97.8433,97.8917,10843.0
2024-06-11 14:20:00,101.27,101.35,101.27,101.29,8004.0,97.8723,97.9496,97.8723,97.8917,8004.0
2024-06-11 14:25:00,101.29,101.44,101.27,101.44,6307.0,97.8917,98.0366,97.8723,98.0366,6307.0
2024-06-11 14:30:00,101.43,101.53,101.43,101.53,18105.0,98.027,98.1236,98.027,98.1236,18105.0
2024-06-11 14:35:00,101.54,101.57,101.33,101.37,13500.0,98.1333,98.1623,97.9303,97.969,13500.0
2024-06-11 14:40:00,101.36,101.44,101.33,101.34,16087.0,97.9593,98.0366,97.9303,97.94,16087.0
2024-06-11 14:45:00,101.33,101.49,101.3,101.45,8333.0,97.9303,98.085,97.9013,98.0463,8333.0
2024-06-11 14:50:00,101.45,101.48,101.32,101.33,5395.0,98.0463,98.0753,97.9207,97.9303,5395.0
2024-06-11 14:55:00,101.33,101.42,101.29,101.39,6964.0,97.9303,98.0173,97.8917,97.9883,6964.0
2024-06-11 15:00:00,101.38,101.41,101.21,101.27,11060.0,97.9786,98.0076,97.8143,97.8723,11060.0
2024-06-11 15:05:00,101.27,101.29,101.14,101.15,13863.0,97.8723,97.8917,97.7467,97.7564,13863.0
2024-06-11 15:10:00,101.16,101.19,101.05,101.1,11825.0,97.766,97.795,97.6597,97.708,11825.0
2024-06-11 15:15:00,101.11,101.36,101.1,101.33,10108.0,97.7177,97.9593,97.708,97.9303,10108.0
2024-06-11 15:20:00,101.32,101.43,101.28,101.34,10002.0,97.9207,98.027,97.882,97.94,10002.0
2024-06-11 15:25:00,101.3,101.34,101.23,101.31,9188.0,97.9013,97.94,97.8337,97.911,9188.0
2024-06-11 15:30:00,101.29,101.33,101.17,101.28,20136.0,97.8917,97.9303,97.7757,97.882,20136.0
2024-06-11 15:35:00,101.27,101.48,101.25,101.42,14698.0,97.8723,98.0753,97.853,98.0173,14698.0
2024-06-11 15:40:00,101.43,101.64,101.42,101.53,19575.0,98.027,98.2299,98.0173,98.1236,19575.0
2024-06-11 15:45:00,101.53,101.69,101.51,101.56,63833.0,98.1236,98.2782,98.1043,98.1526,63833.0
2024-06-11 15:50:00,101.57,101.77,101.48,101.66,89172.0,98.1623,98.3556,98.0753,98.2492,89172.0
2024-06-11 15:55:00,101.67,101.74,101.58,101.63,195828.0,98.2589,98.3266,98.1719,98.2203,195828.0
2024-06-12 09:30:00,103.11,103.11,102.41,102.41,63735.0,99.6506,99.6506,98.9741,98.9741,63735.0
2024-06-12 09:35:00,102.35,102.54,102.06,102.5,27757.0,98.9161,99.0997,98.6358,99.0611,27757.0
2024-06-12 09:40:00,102.53,102.9,102.37,102.9,30190.0,99.0901,99.4476,98.9354,99.4476,30190.0
2024-06-12 09:45:00,102.91,103.04,102.2,102.31,22890.0,99.4573,99.5829,98.7711,98.8774,22890.0
2024-06-12 09:50:00,102.24,102.59,102.23,102.26,8965.0,98.8098,99.148,98.8001,98.8291,8965.0
2024-06-12 09:55:00,102.26,102.92,102.22,102.82,17010.0,98.8291,99.467,98.7905,99.3703,17010.0
2024-06-12 10:00:00,102.9,103.15,102.78,103.13,36726.0,99.4476,99.6893,99.3317,99.6699,36726.0
2024-06-12 10:05:00,103.1,103.66,103.08,103.52,23417.0,99.6409,100.1821,99.6216,100.0468,23417.0
2024-06-12 10:10:00,103.53,103.8,103.45,103.73,14744.0,100.0565,100.3174,99.9792,100.2498,14744.0
2024-06-12 10:15:00,103.73,104.07,103.73,104.06,19182.0,100.2498,100.5784,100.2498,100.5687,19182.0
2024-06-12 10:20:00,104.01,104.07,103.58,103.71,26420.0,100.5204,100.5784,100.1048,100.2305,26420.0
2024-06-12 10:25:00,103.7,104.07,103.58,104.03,21611.0,100.2208,100.5784,100.1048,100.5397,21611.0
2024-06-12 10:30:00,104.02,104.14,103.94,103.94,14613.0,100.5301,100.646,100.4528,100.4528,14613.0
2024-06-12 10:35:00,103.94,103.99,103.77,103.86,14347.0,100.4528,100.5011,100.2885,100.3754,14347.0
2024-06-12 10:40:00,103.83,104.12,103.83,103.91,29388.0,100.3464,100.6267,100.3464,100.4238,29388.0
2024-06-12 10:45:00,103.93,104.12,103.93,104.11,9211.0,100.4431,100.6267,100.4431,100.617,9211.0
2024-06-12 10:50:00,104.12,104.24,103.8,104.15,28197.0,100.6267,100.7427,100.3174,100.6557,28197.0
2024-06-12 10:55:00,104.16,104.56,104.16,104.47,52168.0,100.6654,101.052,100.6654,100.965,52168.0
2024-06-12 11:00:00,104.5,104.71,104.49,104.61,49655.0,100.994,101.1969,100.9843,101.1003,49655.0
2024-06-12 11:05:00,104.59,104.67,104.42,104.49,21162.0,101.0809,101.1583,100.9166,100.9843,21162.0
2024-06-12 11:10:00,104.45,104.56,104.16,104.16,32852.0,100.9456,101.052,100.6654,100.6654,32852.0
2024-06-12 11:15:00,104.16,104.31,104.11,104.26,17800.0,100.6654,100.8103,100.617,100.762,17800.0
2024-06-12 11:20:00,104.29,104.41,104.01,104.01,10343.0,100.791,100.907,100.5204,100.5204,10343.0
2024-06-12 11:25:00,104.04,104.14,103.95,104.01,8996.0,100.5494,100.646,100.4624,100.5204,8996.0
2024-06-12 11:30:00,104.0,104.28,103.99,104.23,11062.0,100.5107,100.7813,100.5011,100.733,11062.0
2024-06-12 11:35:00,104.26,104.35,104.23,104.3,13019.0,100.762,100.849,100.733,100.8007,13019.0
2024-06-12 11:40:00,104.3,104.54,104.26,104.48,17349.0,100.8007,101.0326,100.762,100.9746,17349.0
2024-06-12 11:45:00,104.48,104.5,104.35,104.4,15320.0,100.9746,100.994,100.849,100.8973,15320.0
2024-06-12 11:50:00,104.42,104.53,104.31,104.42,7835.0,100.9166,101.023,100.8103,100.9166,7835.0
2024-06-12 11:55:00,104.44,104.71,104.36,104.62,10100.0,100.936,101.1969,100.8587,101.1099,10100.0
2024-06-12 12:00:00,104.59,104.77,104.59,104.75,11923.0,101.0809,101.2549,101.0809,101.2356,11923.0
2024-06-12 12:05:00,104.74,104.83,104.72,104.83,12400.0,101.2259,101.3129,101.2066,101.3129,12400.0
2024-06-12 12:10:00,104.83,104.83,104.67,104.71,17751.0,101.3129,101.3129,101.1583,101.1969,17751.0
2024-06-12 12:15:00,104.69,104.71,104.62,104.69,14960.0,101.1776,101.1969,101.1099,101.1776,14960.0
2024-06-12 12:20:00,104.69,104.7,104.56,104.67,13884.0,101.1776,101.1873,101.052,101.1583,13884.0
2024-06-12 12:25:00,104.7,104.84,104.65,104.75,17037.0,101.1873,101.3226,101.1389,101.2356,17037.0
2024-06-12 12:30:00,104.79,104.82,104.59,104.61,7464.0,101.2742,101.3032,101.0809,101.1003,7464.0
2024-06-12 12:35:00,104.58,104.65,104.51,104.54,10097.0,101.0713,101.1389,101.0036,101.0326,10097.0
2024-06-12 12:40:00,104.56,104.6,104.37,104.47,15147.0,101.052,101.0906,100.8683,100.965,15147.0
2024-06-12 12:45:00,104.47,104.6,104.22,104.27,12569.0,100.965,101.0906,100.7234,100.7717,12569.0
2024-06-12 12:50:00,104.24,104.48,104.24,104.45,4007.0,100.7427,100.9746,100.7427,100.9456,4007.0
2024-06-12 12:55:00,104.43,104.59,104.43,104.55,11191.0,100.9263,101.0809,100.9263,101.0423,11191.0
2024-06-12 13:00:00,104.56,104.81,104.56,104.78,19399.0,101.052,101.2936,101.052,101.2646,19399.0
2024-06-12 13:05:00,104.77,104.93,104.77,104.83,20504.0,101.2549,101.4095,101.2549,101.3129,20504.0
2024-06-12 13:10:00,104.83,104.9,104.78,104.85,14158.0,101.3129,101.3805,101.2646,101.3322,14158.0
2024-06-12 13:15:00,104.85,104.98,104.79,104.98,25655.0,101.3322,101.4579,101.2742,101.4579,25655.0
2024-06-12 13:20:00,104.94,105.1,104.94,105.1,46408.0,101.4192,101.5738,101.4192,101.5738,46408.0
2024-06-12 13:25:00,105.09,105.28,105.0,105.01,27711.0,101.5642,101.7478,101.4772,101.4869,27711.0
2024-06-12 13:30:00,105.01,105.03,104.9,105.01,15958.0,101.4869,101.5062,101.3805,101.4869,15958.0
2024-06-12 13:35:00,104.99,105.03,104.91,105.03,10007.0,101.4675,101.5062,101.3902,101.5062,10007.0
2024-06-12 13:40:00,105.0,105.03,104.94,104.99,10775.0,101.4772,101.5062,101.4192,101.4675,10775.0
2024-06-12 13:45:00,104.99,105.12,104.99,105.1,6691.0,101.4675,101.5932,101.4675,101.5738,6691.0
2024-06-12 13:50:00,105.12,105.12,104.82,104.86,8480.0,101.5932,101.5932,101.3032,101.3419,8480.0
2024-06-12 13:55:00,104.87,104.95,104.82,104.86,8309.0,101.3515,101.4289,101.3032,101.3419,8309.0
2024-06-12 14:00:00,104.87,104.87,104.42,104.66,12517.0,101.3515,101.3515,100.9166,101.1486,12517.0
2024-06-12 14:05:00,104.66,104.83,104.54,104.63,4529.0,101.1486,101.3129,101.0326,101.1196,4529.0
2024-06-12 14:10:00,104.68,104.73,104.55,104.73,7683.0,101.1679,101.2162,101.0423,101.2162,7683.0
2024-06-12 14:15:00,104.76,104.83,104.53,104.54,17164.0,101.2452,101.3129,101.023,101.0326,17164.0
2024-06-12 14:20:00,104.57,104.57,104.27,104.28,7256.0,101.0616,101.0616,100.7717,100.7813,7256.0
2024-06-12 14:25:00,104.3,104.5,104.28,104.47,8505.0,100.8007,100.994,100.7813,100.965,8505.0
2024-06-12 14:30:00,104.48,104.6,104.39,104.5,13058.0,100.9746,101.0906,100.8877,100.994,13058.0
2024-06-12 14:35:00,104.53,104.71,104.31,104.66,8763.0,101.023,101.1969,100.8103,101.1486,8763.0
2024-06-12 14:40:00,104.66,104.68,104.38,104.45,9754.0,101.1486,101.1679,100.878,100.9456,9754.0
2024-06-12 14:45:00,104.48,104.6,104.34,104.41,6263.0,100.9746,101.0906,100.8393,100.907,6263.0
2024-06-12 14:50:00,104.41,104.51,104.24,104.51,10173.0,100.907,101.0036,100.7427,101.0036,10173.0
2024-06-12 14:55:00,104.39,104.8,104.39,104.78,6346.0,100.8877,101.2839,100.8877,101.2646,6346.0
2024-06-12 15:00:00,104.75,104.89,104.72,104.75,9330.0,101.2356,101.3709,101.2066,101.2356,9330.0
2024-06-12 15:05:00,104.7,104.9,104.64,104.83,10873.0,101.1873,101.3805,101.1293,101.3129,10873.0
2024-06-12 15:10:00,104.84,104.92,104.77,104.84,8654.0,101.3226,101.3999,101.2549,101.3226,8654.0
2024-06-12 15:15:00,104.88,105.14,104.88,105.06,17764.0,101.3612,101.6125,101.3612,101.5352,17764.0
2024-06-12 15:20:00,105.07,105.16,104.72,104.72,44157.0,101.5448,101.6318,101.2066,101.2066,44157.0
2024-06-12 15:25:00,104.72,104.75,104.35,104.5,12797.0,101.2066,101.2356,100.849,100.994,12797.0
2024-06-12 15:30:00,104.49,104.49,104.05,104.06,20737.0,100.9843,100.9843,100.5591,100.5687,20737.0
2024-06-12 15:35:00,104.09,104.13,103.81,103.84,31299.0,100.5977,100.6364,100.3271,100.3561,31299.0
2024-06-12 15:40:00,103.82,103.89,103.69,103.71,37922.0,100.3368,100.4044,100.2111,100.2305,37922.0
2024-06-12 15:45:00,103.71,103.79,103.5,103.69,78860.0,100.2305,100.3078,100.0275,100.2111,78860.0
2024-06-12 15:50:00,103.67,103.67,103.24,103.29,100536.0,100.1918,100.1918,99.7762,99.8246,100536.0
2024-06-12 15:55:00,103.31,103.33,102.76,102.78,349287.0,99.8439,99.8632,99.3123,99.3317,349287.0
2024-06-13 09:30:00,102.85,103.56,102.71,103.28,46351.0,99.3993,100.0855,99.264,99.8149,46351.0
2024-06-13 09:35:00,103.25,103.7,103.16,103.7,14040.0,99.7859,100.2208,99.6989,100.2208,14040.0
2024-06-13 09:40:00,103.7,104.19,103.62,103.92,25980.0,100.2208,100.6944,100.1435,100.4334,25980.0
2024-06-13 09:45:00,103.89,104.47,103.81,104.37,26585.0,100.4044,100.965,100.3271,100.8683,26585.0
2024-06-13 09:50:00,104.48,104.48,103.95,104.29,12148.0,100.9746,100.9746,100.4624,100.791,12148.0
2024-06-13 09:55:00,104.33,104.45,104.0,104.3,18415.0,100.8297,100.9456,100.5107,100.8007,18415.0
2024-06-13 10:00:00,104.24,104.4,104.15,104.15,3834.0,100.7427,100.8973,100.6557,100.6557,3834.0
2024-06-13 10:05:00,104.17,104.55,104.16,104.51,17033.0,100.675,101.0423,100.6654,101.0036,17033.0
2024-06-13 10:10:00,104.56,104.56,104.37,104.37,7201.0,101.052,101.052,100.8683,100.8683,7201.0
2024-06-13 10:15:00,104.33,104.52,104.05,104.06,6834.0,100.8297,101.0133,100.5591,100.5687,6834.0
2024-06-13 10:20:00,104.06,104.26,103.9,103.96,11168.0,100.5687,100.762,100.4141,100.4721,11168.0
2024-06-13 10:25:00,104.03,104.2,103.74,104.17,14283.0,100.5397,100.704,100.2595,100.675,14283.0
2024-06-13 10:30:00,104.18,104.65,104.18,104.57,12548.0,100.6847,101.1389,100.6847,101.0616,12548.0
2024-06-13 10:35:00,104.58,104.86,104.49,104.83,9914.0,101.0713,101.3419,100.9843,101.3129,9914.0
2024-06-13 10:40:00,104.78,104.83,104.69,104.73,11994.0,101.2646,101.3129,101.1776,101.2162,11994.0
2024-06-13 10:45:00,104.71,104.78,104.24,104.36,22599.0,101.1969,101.2646,100.7427,100.8587,22599.0
2024-06-13 10:50:00,104.38,104.4,104.21,104.36,11942.0,100.878,100.8973,100.7137,100.8587,11942.0
2024-06-13 10:55:00,104.38,104.45,104.26,104.3,4168.0,100.878,100.9456,100.762,100.8007,4168.0
2024-06-13 11:00:00,104.21,104.21,104.01,104.01,14369.0,100.7137,100.7137,100.5204,100.5204,14369.0
2024-06-13 11:05:00,104.01,104.28,103.99,104.27,7453.0,100.5204,100.7813,100.5011,100.7717,7453.0
2024-06-13 11:10:00,104.26,104.34,104.1,104.19,12411.0,100.762,100.8393,100.6074,100.6944,12411.0
2024-06-13 11:15:00,104.19,104.28,104.13,104.18,11250.0,100.6944,100.7813,100.6364,100.6847,11250.0
2024-06-13 11:20:00,104.2,104.43,104.2,104.43,5900.0,100.704,100.9263,100.704,100.9263,5900.0
2024-06-13 11:25:00,104.46,104.52,104.42,104.49,8237.0,100.9553,101.0133,100.9166,100.9843,8237.0
2024-06-13 11:30:00,104.52,104.59,104.11,104.18,20830.0,101.0133,101.0809,100.617,100.6847,20830.0
2024-06-13 11:35:00,104.18,104.42,104.13,104.42,7508.0,100.6847,100.9166,100.6364,100.9166,7508.0
2024-06-13 11:40:00,104.44,104.46,104.34,104.42,8244.0,100.936,100.9553,100.8393,100.9166,8244.0
2024-06-13 11:45:00,104.42,104.42,104.28,104.42,5626.0,100.9166,100.9166,100.7813,100.9166,5626.0
2024-06-13 11:50:00,104.42,104.47,104.33,104.33,5203.0,100.9166,100.965,100.8297,100.8297,5203.0
2024-06-13 11:55:00,104.39,104.41,104.25,104.25,15305.0,100.8877,100.907,100.7524,100.7524,15305.0
2024-06-13 12:00:00,104.23,104.31,104.06,104.06,12881.0,100.733,100.8103,100.5687,100.5687,12881.0
2024-06-13 12:05:00,104.12,104.21,104.03,104.07,15348.0,100.6267,100.7137,100.5397,100.5784,15348.0
2024-06-13 12:10:00,104.07,104.21,104.07,104.2,6977.0,100.5784,100.7137,100.5784,100.704,6977.0
2024-06-13 12:15:00,104.21,104.22,104.12,104.18,5202.0,100.7137,100.7234,100.6267,100.6847,5202.0
2024-06-13 12:20:00,104.14,104.22,104.08,104.13,8468.0,100.646,100.7234,100.5881,100.6364,8468.0
2024-06-13 12:25:00,104.12,104.12,103.94,104.1,9038.0,100.6267,100.6267,100.4528,100.6074,9038.0
2024-06-13 12:30:00,104.08,104.21,104.06,104.21,8909.0,100.5881,100.7137,100.5687,100.7137,8909.0
2024-06-13 12:35:00,104.19,104.28,104.12,104.19,13190.0,100.6944,100.7813,100.6267,100.6944,13190.0
2024-06-13 12:40:00,104.19,104.21,104.01,104.01,8241.0,100.6944,100.7137,100.5204,100.5204,8241.0
2024-06-13 12:45:00,104.01,104.03,103.66,103.7,9142.0,100.5204,100.5397,100.1821,100.2208,9142.0
2024-06-13 12:50:00,103.7,103.95,103.69,103.92,12666.0,100.2208,100.4624,100.2111,100.4334,12666.0
2024-06-13 12:55:00,103.9,103.94,103.68,103.91,15813.0,100.4141,100.4528,100.2015,100.4238,15813.0
2024-06-13 13:00:00,103.91,104.09,103.89,104.01,13607.0,100.4238,100.5977,100.4044,100.5204,13607.0
2024-06-13 13:05:00,104.09,104.17,103.96,103.97,13679.0,100.5977,100.675,100.4721,100.4817,13679.0
2024-06-13 13:10:00,103.98,104.07,103.91,103.91,8858.0,100.4914,100.5784,100.4238,100.4238,8858.0
2024-06-13 13:15:00,103.91,103.96,103.86,103.9,5997.0,100.4238,100.4721,100.3754,100.4141,5997.0
2024-06-13 13:20:00,103.88,104.11,103.86,104.09,10511.0,100.3948,100.617,100.3754,100.5977,10511.0
2024-06-13 13:25:00,104.09,104.38,104.08,104.38,5650.0,100.5977,100.878,100.5881,100.878,5650.0
2024-06-13 13:30:00,104.39,104.39,104.2,104.21,7456.0,100.8877,100.8877,100.704,100.7137,7456.0
2024-06-13 13:35:00,104.19,104.23,104.04,104.07,5388.0,100.6944,100.733,100.5494,100.5784,5388.0
2024-06-13 13:40:00,104.12,104.13,103.95,103.95,31396.0,100.6267,100.6364,100.4624,100.4624,31396.0
2024-06-13 13:45:00,104.04,104.04,103.87,103.95,5261.0,100.5494,100.5494,100.3851,100.4624,5261.0
2024-06-13 13:50:00,103.95,104.13,103.94,104.01,14771.0,100.4624,100.6364,100.4528,100.5204,14771.0
2024-06-13 13:55:00,104.02,104.12,103.98,104.01,8493.0,100.5301,100.6267,100.4914,100.5204,8493.0
2024-06-13 14:00:00,103.98,104.01,103.86,103.91,7746.0,100.4914,100.5204,100.3754,100.4238,7746.0
2024-06-13 14:05:00,103.91,104.2,103.91,104.12,6453.0,100.4238,100.704,100.4238,100.6267,6453.0
2024-06-13 14:10:00,104.14,104.18,104.09,104.18,5409.0,100.646,100.6847,100.5977,100.6847,5409.0
2024-06-13 14:15:00,104.17,104.21,104.09,104.16,6699.0,100.675,100.7137,100.5977,100.6654,6699.0
2024-06-13 14:20:00,104.19,104.31,104.19,104.28,5130.0,100.6944,100.8103,100.6944,100.7813,5130.0
2024-06-13 14:25:00,104.26,104.26,104.07,104.2,5960.0,100.762,100.762,100.5784,100.704,5960.0
2024-06-13 14:30:00,104.19,104.3,104.19,104.23,6330.0,100.6944,100.8007,100.6944,100.733,6330.0
2024-06-13 14:35:00,104.23,104.32,104.19,104.3,7486.0,100.733,100.82,100.6944,100.8007,7486.0
2024-06-13 14:40:00,104.32,104.33,104.16,104.22,11591.0,100.82,100.8297,100.6654,100.7234,11591.0
2024-06-13 14:45:00,104.21,104.25,104.05,104.18,16227.0,100.7137,100.7524,100.5591,100.6847,16227.0
2024-06-13 14:50:00,104.14,104.14,103.96,104.01,6602.0,100.646,100.646,100.4721,100.5204,6602.0
2024-06-13 14:55:00,103.98,104.16,103.97,104.08,12092.0,100.4914,100.6654,100.4817,100.5881,12092.0
2024-06-13 15:00:00,104.05,104.51,104.03,104.51,9362.0,100.5591,101.0036,100.5397,101.0036,9362.0
2024-06-13 15:05:00,104.51,104.74,104.48,104.55,21794.0,101.0036,101.2259,100.9746,101.0423,21794.0
2024-06-13 15:10:00,104.49,104.74,104.48,104.68,21850.0,100.9843,101.2259,100.9746,101.1679,21850.0
2024-06-13 15:15:00,104.7,104.72,104.55,104.67,14856.0,101.1873,101.2066,101.0423,101.1583,14856.0
2024-06-13 15:20:00,104.67,104.69,104.49,104.49,58501.0,101.1583,101.1776,100.9843,100.9843,58501.0
2024-06-13 15:25:00,104.48,104.73,104.41,104.7,10227.0,100.9746,101.2162,100.907,101.1873,10227.0
2024-06-13 15:30:00,104.69,104.69,104.59,104.68,8316.0,101.1776,101.1776,101.0809,101.1679,8316.0
2024-06-13 15:35:00,104.66,104.82,104.66,104.82,10173.0,101.1486,101.3032,101.1486,101.3032,10173.0
2024-06-13 15:40:00,104.81,104.88,104.77,104.85,16946.0,101.2936,101.3612,101.2549,101.3322,16946.0
2024-06-13 15:45:00,104.86,104.97,104.83,104.94,17114.0,101.3419,101.4482,101.3129,101.4192,17114.0
2024-06-13 15:50:00,104.94,105.0,104.84,104.88,36141.0,101.4192,101.4772,101.3226,101.3612,36141.0
2024-06-13 15:55:00,104.87,104.91,104.66,104.77,98951.0,101.3515,101.3902,101.1486,101.2549,98951.0
2024-06-14 09:30:00,103.34,103.86,103.01,103.86,26451.0,99.8729,100.3754,99.554,100.3754,26451.0
2024-06-14 09:35:00,103.4,103.86,103.27,103.68,11372.0,99.9309,100.3754,99.8052,100.2015,11372.0
2024-06-14 09:40:00,103.63,103.77,103.44,103.67,23140.0,100.1532,100.2885,99.9695,100.1918,23140.0
2024-06-14 09:45:00,103.63,103.82,103.44,103.77,20637.0,100.1532,100.3368,99.9695,100.2885,20637.0
2024-06-14 09:50:00,103.78,103.78,103.62,103.67,5636.0,100.2981,100.2981,100.1435,100.1918,5636.0
2024-06-14 09:55:00,103.7,103.99,103.7,103.99,3264.0,100.2208,100.5011,100.2208,100.5011,3264.0
2024-06-14 10:00:00,103.86,103.94,103.64,103.67,9033.0,100.3754,100.4528,100.1628,100.1918,9033.0
2024-06-14 10:05:00,103.65,103.67,103.41,103.51,11836.0,100.1725,100.1918,99.9405,100.0372,11836.0
2024-06-14 10:10:00,103.47,103.48,103.2,103.34,8741.0,99.9985,100.0082,99.7376,99.8729,8741.0
2024-06-14 10:15:00,103.39,103.74,103.35,103.74,2201.0,99.9212,100.2595,99.8825,100.2595,2201.0
2024-06-14 10:20:00,103.67,104.07,103.67,104.04,5619.0,100.1918,100.5784,100.1918,100.5494,5619.0
2024-06-14 10:25:00,104.04,104.08,103.71,103.71,3229.0,100.5494,100.5881,100.2305,100.2305,3229.0
2024-06-14 10:30:00,103.77,103.79,103.65,103.79,6028.0,100.2885,100.3078,100.1725,100.3078,6028.0
2024-06-14 10:35:00,103.74,103.81,103.37,103.45,6054.0,100.2595,100.3271,99.9019,99.9792,6054.0
2024-06-14 10:40:00,103.49,103.54,103.31,103.35,12903.0,100.0178,100.0662,99.8439,99.8825,12903.0
2024-06-14 10:45:00,103.35,103.59,103.35,103.56,8981.0,99.8825,100.1145,99.8825,100.0855,8981.0
2024-06-14 10:50:00,103.52,103.56,103.43,103.54,9169.0,100.0468,100.0855,99.9599,100.0662,9169.0
2024-06-14 10:55:00,103.45,103.59,103.43,103.55,3797.0,99.9792,100.1145,99.9599,100.0758,3797.0
2024-06-14 11:00:00,103.5,103.77,103.47,103.68,4627.0,100.0275,100.2885,99.9985,100.2015,4627.0
2024-06-14 11:05:00,103.72,103.77,103.59,103.61,4117.0,100.2401,100.2885,100.1145,100.1338,4117.0
2024-06-14 11:10:00,103.67,103.81,103.67,103.7,1415.0,100.1918,100.3271,100.1918,100.2208,1415.0
2024-06-14 11:15:00,103.72,103.82,103.48,103.48,24770.0,100.2401,100.3368,100.0082,100.0082,24770.0
2024-06-14 11:20:00,103.55,103.87,103.47,103.84,6657.0,100.0758,100.3851,99.9985,100.3561,6657.0
2024-06-14 11:25:00,103.83,103.87,103.79,103.79,3662.0,100.3464,100.3851,100.3078,100.3078,3662.0
2024-06-14 11:30:00,103.86,103.99,103.83,103.99,5236.0,100.3754,100.5011,100.3464,100.5011,5236.0
2024-06-14 11:35:00,104.04,104.04,103.91,103.97,2755.0,100.5494,100.5494,100.4238,100.4817,2755.0
2024-06-14 11:40:00,103.9,103.92,103.72,103.82,3254.0,100.4141,100.4334,100.2401,100.3368,3254.0
2024-06-14 11:45:00,103.82,103.85,103.55,103.63,7231.0,100.3368,100.3658,100.0758,100.1532,7231.0
2024-06-14 11:50:00,103.53,103.65,103.47,103.62,7297.0,100.0565,100.1725,99.9985,100.1435,7297.0
2024-06-14 11:55:00,103.65,103.8,103.63,103.8,1700.0,100.1725,100.3174,100.1532,100.3174,1700.0
2024-06-14 12:00:00,103.82,103.85,103.79,103.85,1518.0,100.3368,100.3658,100.3078,100.3658,1518.0
2024-06-14 12:05:00,103.87,103.91,103.7,103.77,4292.0,100.3851,100.4238,100.2208,100.2885,4292.0
2024-06-14 12:10:00,103.74,103.75,103.66,103.69,1246.0,100.2595,100.2691,100.1821,100.2111,1246.0
2024-06-14 12:15:00,103.66,103.71,103.51,103.53,16416.0,100.1821,100.2305,100.0372,100.0565,16416.0
2024-06-14 12:20:00,103.5,103.64,103.47,103.64,6880.0,100.0275,100.1628,99.9985,100.1628,6880.0
2024-06-14 12:25:00,103.66,103.82,103.53,103.81,9601.0,100.1821,100.3368,100.0565,100.3271,9601.0
2024-06-14 12:30:00,103.77,103.78,103.69,103.74,4911.0,100.2885,100.2981,100.2111,100.2595,4911.0
2024-06-14 12:35:00,103.73,103.75,103.58,103.66,8092.0,100.2498,100.2691,100.1048,100.1821,8092.0
2024-06-14 12:40:00,103.64,103.7,103.5,103.7,3187.0,100.1628,100.2208,100.0275,100.2208,3187.0
2024-06-14 12:45:00,103.73,103.73,103.62,103.63,803.0,100.2498,100.2498,100.1435,100.1532,803.0
2024-06-14 12:50:00,103.68,103.75,103.63,103.7,2554.0,100.2015,100.2691,100.1532,100.2208,2554.0
2024-06-14 12:55:00,103.69,103.73,103.69,103.72,1216.0,100.2111,100.2498,100.2111,100.2401,1216.0
2024-06-14 13:00:00,103.68,103.68,103.64,103.68,14160.0,100.2015,100.2015,100.1628,100.2015,14160.0
2024-06-14 13:05:00,103.69,103.69,103.53,103.67,7616.0,100.2111,100.2111,100.0565,100.1918,7616.0
2024-06-14 13:10:00,103.64,103.75,103.58,103.75,2146.0,100.1628,100.2691,100.1048,100.2691,2146.0
2024-06-14 13:15:00,103.75,103.83,103.72,103.73,1503.0,100.2691,100.3464,100.2401,100.2498,1503.0
2024-06-14 13:20:00,103.77,103.92,103.76,103.79,9494.0,100.2885,100.4334,100.2788,100.3078,9494.0
2024-06-14 13:25:00,103.81,103.84,103.76,103.82,2354.0,100.3271,100.3561,100.2788,100.3368,2354.0
2024-06-14 13:30:00,103.74,103.76,103.7,103.75,7619.0,100.2595,100.2788,100.2208,100.2691,7619.0
2024-06-14 13:35:00,103.75,103.79,103.73,103.74,5130.0,100.2691,100.3078,100.2498,100.2595,5130.0
2024-06-14 13:40:00,103.73,103.75,103.64,103.72,5566.0,100.2498,100.2691,100.1628,100.2401,5566.0
2024-06-14 13:45:00,103.71,103.76,103.66,103.7,1919.0,100.2305,100.2788,100.1821,100.2208,1919.0
2024-06-14 13:50:00,103.68,103.76,103.59,103.76,5425.0,100.2015,100.2788,100.1145,100.2788,5425.0
2024-06-14 13:55:00,103.72,103.74,103.68,103.73,2663.0,100.2401,100.2595,100.2015,100.2498,2663.0
2024-06-14 14:00:00,103.73,103.74,103.6,103.67,3828.0,100.2498,100.2595,100.1242,100.1918,3828.0
2024-06-14 14:05:00,103.69,103.89,103.69,103.71,5648.0,100.2111,100.4044,100.2111,100.2305,5648.0
2024-06-14 14:10:00,103.75,103.82,103.71,103.78,2932.0,100.2691,100.3368,100.2305,100.2981,2932.0
2024-06-14 14:15:00,103.75,103.77,103.66,103.73,5229.0,100.2691,100.2885,100.1821,100.2498,5229.0
2024-06-14 14:20:00,103.72,103.81,103.67,103.78,5269.0,100.2401,100.3271,100.1918,100.2981,5269.0
2024-06-14 14:25:00,103.78,103.8,103.74,103.78,6015.0,100.2981,100.3174,100.2595,100.2981,6015.0
2024-06-14 14:30:00,103.79,103.79,103.59,103.67,12361.0,100.3078,100.3078,100.1145,100.1918,12361.0
2024-06-14 14:35:00,103.68,103.7,103.5,103.62,13466.0,100.2015,100.2208,100.0275,100.1435,13466.0
2024-06-14 14:40:00,103.61,103.65,103.58,103.65,6603.0,100.1338,100.1725,100.1048,100.1725,6603.0
2024-06-14 14:45:00,103.67,103.75,103.67,103.73,4253.0,100.1918,100.2691,100.1918,100.2498,4253.0
2024-06-14 14:50:00,103.74,103.82,103.66,103.81,27685.0,100.2595,100.3368,100.1821,100.3271,27685.0
2024-06-14 14:55:00,103.81,103.85,103.61,103.65,15969.0,100.3271,100.3658,100.1338,100.1725,15969.0
2024-06-14 15:00:00,103.66,103.8,103.62,103.77,5862.0,100.1821,100.3174,100.1435,100.2885,5862.0
2024-06-14 15:05:00,103.74,103.77,103.71,103.75,4481.0,100.2595,100.2885,100.2305,100.2691,4481.0
2024-06-14 15:10:00,103.74,103.83,103.74,103.79,4472.0,100.2595,100.3464,100.2595,100.3078,4472.0
2024-06-14 15:15:00,103.79,103.9,103.74,103.86,4998.0,100.3078,100.4141,100.2595,100.3754,4998.0
2024-06-14 15:20:00,103.9,103.93,103.86,103.89,3891.0,100.4141,100.4431,100.3754,100.4044,3891.0
2024-06-14 15:25:00,103.89,103.93,103.88,103.91,3150.0,100.4044,100.4431,100.3948,100.4238,3150.0
2024-06-14 15:30:00,103.93,103.93,103.65,103.68,7565.0,100.4431,100.4431,100.1725,100.2015,7565.0
2024-06-14 15:35:00,103.67,103.75,103.63,103.75,7542.0,100.1918,100.2691,100.1532,100.2691,7542.0
2024-06-14 15:40:00,103.74,103.95,103.74,103.88,25806.0,100.2595,100.4624,100.2595,100.3948,25806.0
2024-06-14 15:45:00,103.87,103.89,103.51,103.58,28131.0,100.3851,100.4044,100.0372,100.1048,28131.0
2024-06-14 15:50:00,103.6,103.9,103.57,103.84,36838.0,100.1242,100.4141,100.0952,100.3561,36838.0
2024-06-14 15:55:00,103.84,103.91,103.63,103.88,97699.0,100.3561,100.4238,100.1532,100.3948,97699.0
2024-06-17 09:30:00,104.42,105.18,104.0,104.91,70260.0,100.9166,101.6511,100.5107,101.3902,70260.0
2024-06-17 09:35:00,104.83,105.88,104.83,105.55,36556.0,101.3129,102.3277,101.3129,102.0087,36556.0
2024-06-17 09:40:00,105.4,105.4,104.81,105.03,10288.0,101.8638,101.8638,101.2936,101.5062,10288.0
2024-06-17 09:45:00,104.95,104.95,104.25,104.39,31051.0,101.4289,101.4289,100.7524,100.8877,31051.0
2024-06-17 09:50:00,104.49,104.63,104.2,104.22,46854.0,100.9843,101.1196,100.704,100.7234,46854.0
2024-06-17 09:55:00,104.2,104.54,103.86,104.45,10911.0,100.704,101.0326,100.3754,100.9456,10911.0
2024-06-17 10:00:00,104.45,104.66,104.27,104.58,8544.0,100.9456,101.1486,100.7717,101.0713,8544.0
2024-06-17 10:05:00,104.47,104.6,104.36,104.47,7954.0,100.965,101.0906,100.8587,100.965,7954.0
2024-06-17 10:10:00,104.52,104.57,104.1,104.12,4555.0,101.0133,101.0616,100.6074,100.6267,4555.0
2024-06-17 10:15:00,104.07,104.32,104.04,104.04,12172.0,100.5784,100.82,100.5494,100.5494,12172.0
2024-06-17 10:20:00,104.13,104.25,103.93,104.22,17207.0,100.6364,100.7524,100.4431,100.7234,17207.0
2024-06-17 10:25:00,104.17,104.24,103.73,103.85,14564.0,100.675,100.7427,100.2498,100.3658,14564.0
2024-06-17 10:30:00,103.93,104.29,103.82,104.06,7197.0,100.4431,100.791,100.3368,100.5687,7197.0
2024-06-17 10:35:00,104.04,104.49,104.04,104.48,8069.0,100.5494,100.9843,100.5494,100.9746,8069.0
2024-06-17 10:40:00,104.37,104.57,104.23,104.27,9892.0,100.8683,101.0616,100.733,100.7717,9892.0
2024-06-17 10:45:00,104.27,104.28,104.03,104.03,4320.0,100.7717,100.7813,100.5397,100.5397,4320.0
2024-06-17 10:50:00,104.07,104.14,103.94,104.12,7705.0,100.5784,100.646,100.4528,100.6267,7705.0
2024-06-17 10:55:00,104.11,104.35,104.08,104.27,6752.0,100.617,100.849,100.5881,100.7717,6752.0
2024-06-17 11:00:00,104.33,104.56,104.33,104.53,13532.0,100.8297,101.052,100.8297,101.023,13532.0
2024-06-17 11:05:00,104.57,104.7,104.5,104.64,9724.0,101.0616,101.1873,100.994,101.1293,9724.0
2024-06-17 11:10:00,104.65,104.79,104.64,104.7,8108.0,101.1389,101.2742,101.1293,101.1873,8108.0
2024-06-17 11:15:00,104.75,104.87,104.71,104.79,21629.0,101.2356,101.3515,101.1969,101.2742,21629.0
2024-06-17 11:20:00,104.78,104.78,104.6,104.7,7993.0,101.2646,101.2646,101.0906,101.1873,7993.0
2024-06-17 11:25:00,104.71,104.74,104.63,104.7,5700.0,101.1969,101.2259,101.1196,101.1873,5700.0
2024-06-17 11:30:00,104.66,104.7,104.63,104.67,1675.0,101.1486,101.1873,101.1196,101.1583,1675.0
2024-06-17 11:35:00,104.7,104.95,104.66,104.94,5326.0,101.1873,101.4289,101.1486,101.4192,5326.0
2024-06-17 11:40:00,104.91,105.15,104.9,105.15,7182.0,101.3902,101.6222,101.3805,101.6222,7182.0
2024-06-17 11:45:00,105.18,105.29,105.01,105.03,5439.0,101.6511,101.7575,101.4869,101.5062,5439.0
2024-06-17 11:50:00,104.98,105.13,104.96,105.03,14816.0,101.4579,101.6028,101.4385,101.5062,14816.0
2024-06-17 11:55:00,105.03,105.2,104.93,105.02,7137.0,101.5062,101.6705,101.4095,101.4965,7137.0
2024-06-17 12:00:00,105.03,105.1,105.0,105.04,3070.0,101.5062,101.5738,101.4772,101.5158,3070.0
2024-06-17 12:05:00,105.05,105.13,105.01,105.11,3390.0,101.5255,101.6028,101.4869,101.5835,3390.0
2024-06-17 12:10:00,105.1,105.39,105.1,105.36,5550.0,101.5738,101.8541,101.5738,101.8251,5550.0
2024-06-17 12:15:00,105.37,105.52,105.32,105.5,3285.0,101.8348,101.9797,101.7865,101.9604,3285.0
2024-06-17 12:20:00,105.5,105.65,105.39,105.65,19043.0,101.9604,102.1054,101.8541,102.1054,19043.0
2024-06-17 12:25:00,105.62,105.8,105.57,105.75,13231.0,102.0764,102.2503,102.0281,102.202,13231.0
2024-06-17 12:30:00,105.8,105.81,105.72,105.78,7628.0,102.2503,102.26,102.173,102.231,7628.0
2024-06-17 12:35:00,105.81,105.81,105.67,105.81,7941.0,102.26,102.26,102.1247,102.26,7941.0
2024-06-17 12:40:00,105.83,105.92,105.78,105.89,5400.0,102.2793,102.3663,102.231,102.3373,5400.0
2024-06-17 12:45:00,105.89,106.08,105.88,105.99,18300.0,102.3373,102.521,102.3277,102.434,18300.0
2024-06-17 12:50:00,106.06,106.12,105.83,105.83,20434.0,102.5016,102.5596,102.2793,102.2793,20434.0
2024-06-17 12:55:00,105.77,105.78,105.64,105.64,2461.0,102.2214,102.231,102.0957,102.0957,2461.0
2024-06-17 13:00:00,105.61,105.66,105.46,105.66,7731.0,102.0667,102.115,101.9218,102.115,7731.0
2024-06-17 13:05:00,105.7,105.78,105.67,105.74,2804.0,102.1537,102.231,102.1247,102.1924,2804.0
2024-06-17 13:10:00,105.74,106.15,105.72,105.93,17360.0,102.1924,102.5886,102.173,102.376,17360.0
2024-06-17 13:15:00,105.95,106.13,105.95,106.11,9538.0,102.3953,102.5693,102.3953,102.5499,9538.0
2024-06-17 13:20:00,106.11,106.22,106.08,106.14,8533.0,102.5499,102.6563,102.521,102.5789,8533.0
2024-06-17 13:25:00,106.13,106.21,106.03,106.07,13539.0,102.5693,102.6466,102.4726,102.5113,13539.0
2024-06-17 13:30:00,106.07,106.23,105.98,106.23,6586.0,102.5113,102.6659,102.4243,102.6659,6586.0
2024-06-17 13:35:00,106.22,106.48,106.22,106.45,34700.0,102.6563,102.9075,102.6563,102.8785,34700.0
2024-06-17 13:40:00,106.41,106.52,106.2,106.2,19981.0,102.8399,102.9462,102.6369,102.6369,19981.0
2024-06-17 13:45:00,106.16,106.31,106.16,106.29,7142.0,102.5983,102.7432,102.5983,102.7239,7142.0
2024-06-17 13:50:00,106.29,106.43,106.22,106.41,6592.0,102.7239,102.8592,102.6563,102.8399,6592.0
2024-06-17 13:55:00,106.38,106.47,106.34,106.42,12126.0,102.8109,102.8979,102.7722,102.8495,12126.0
2024-06-17 14:00:00,106.42,106.74,106.41,106.52,24120.0,102.8495,103.1588,102.8399,102.9462,24120.0
2024-06-17 14:05:00,106.51,106.61,106.48,106.59,7908.0,102.9365,103.0332,102.9075,103.0138,7908.0
2024-06-17 14:10:00,106.56,106.61,106.44,106.47,11124.0,102.9848,103.0332,102.8689,102.8979,11124.0
2024-06-17 14:15:00,106.48,106.67,106.48,106.53,12230.0,102.9075,103.0912,102.9075,102.9559,12230.0
2024-06-17 14:20:00,106.52,106.77,106.52,106.75,11446.0,102.9462,103.1878,102.9462,103.1685,11446.0
2024-06-17 14:25:00,106.75,106.75,106.59,106.73,22925.0,103.1685,103.1685,103.0138,103.1491,22925.0
2024-06-17 14:30:00,106.74,106.76,106.59,106.62,9444.0,103.1588,103.1781,103.0138,103.0428,9444.0
2024-06-17 14:35:00,106.58,106.71,106.55,106.62,7155.0,103.0042,103.1298,102.9752,103.0428,7155.0
2024-06-17 14:40:00,106.58,106.62,106.46,106.51,13805.0,103.0042,103.0428,102.8882,102.9365,13805.0
2024-06-17 14:45:00,106.53,106.59,106.48,106.5,13623.0,102.9559,103.0138,102.9075,102.9269,13623.0
2024-06-17 14:50:00,106.47,106.55,106.44,106.51,8442.0,102.8979,102.9752,102.8689,102.9365,8442.0
2024-06-17 14:55:00,106.54,106.6,106.38,106.53,10941.0,102.9655,103.0235,102.8109,102.9559,10941.0
2024-06-17 15:00:00,106.5,106.53,106.33,106.38,22236.0,102.9269,102.9559,102.7626,102.8109,22236.0
2024-06-17 15:05:00,106.38,106.6,106.38,106.53,20810.0,102.8109,103.0235,102.8109,102.9559,20810.0
2024-06-17 15:10:00,106.54,106.58,106.43,106.56,17709.0,102.9655,103.0042,102.8592,102.9848,17709.0
2024-06-17 15:15:00,106.56,106.72,106.56,106.69,14459.0,102.9848,103.1395,102.9848,103.1105,14459.0
2024-06-17 15:20:00,106.68,106.68,106.54,106.55,14359.0,103.1008,103.1008,102.9655,102.9752,14359.0
2024-06-17 15:25:00,106.58,106.62,106.44,106.48,32829.0,103.0042,103.0428,102.8689,102.9075,32829.0
2024-06-17 15:30:00,106.48,106.51,106.3,106.31,10537.0,102.9075,102.9365,102.7336,102.7432,10537.0
2024-06-17 15:35:00,106.3,106.31,106.11,106.14,20065.0,102.7336,102.7432,102.5499,102.5789,20065.0
2024-06-17 15:40:00,106.15,106.36,106.15,106.25,26473.0,102.5886,102.7916,102.5886,102.6852,26473.0
2024-06-17 15:45:00,106.25,106.25,106.03,106.1,17037.0,102.6852,102.6852,102.4726,102.5403,17037.0
2024-06-17 15:50:00,106.09,106.28,105.99,106.07,88344.0,102.5306,102.7142,102.434,102.5113,88344.0
2024-06-17 15:55:00,106.07,106.14,105.9,105.98,131926.0,102.5113,102.5789,102.347,102.4243,131926.0
2024-06-18 09:30:00,106.16,107.91,106.0,107.82,52473.0,102.5983,104.2896,102.4436,104.2026,52473.0
2024-06-18 09:35:00,107.82,107.9,106.76,106.78,26850.0,104.2026,104.2799,103.1781,103.1975,26850.0
2024-06-18 09:40:00,106.75,106.77,106.45,106.63,18498.0,103.1685,103.1878,102.8785,103.0525,18498.0
2024-06-18 09:45:00,106.63,106.86,106.29,106.53,20948.0,103.0525,103.2748,102.7239,102.9559,20948.0
2024-06-18 09:50:00,106.64,107.0,106.54,106.81,14774.0,103.0622,103.4101,102.9655,103.2265,14774.0
2024-06-18 09:55:00,106.85,107.27,106.74,107.13,65561.0,103.2651,103.671,103.1588,103.5357,65561.0
2024-06-18 10:00:00,107.16,107.69,106.87,107.64,46591.0,103.5647,104.0769,103.2844,104.0286,46591.0
2024-06-18 10:05:00,107.64,107.77,107.47,107.53,20926.0,104.0286,104.1543,103.8643,103.9223,20926.0
2024-06-18 10:10:00,107.58,107.73,107.41,107.46,19618.0,103.9706,104.1156,103.8063,103.8547,19618.0
2024-06-18 10:15:00,107.41,107.51,107.17,107.24,19164.0,103.8063,103.903,103.5744,103.642,19164.0
2024-06-18 10:20:00,107.2,107.3,107.0,107.1,67751.0,103.6034,103.7,103.4101,103.5067,67751.0
2024-06-18 10:25:00,107.05,107.4,107.0,107.23,22731.0,103.4584,103.7967,103.4101,103.6324,22731.0
2024-06-18 10:30:00,107.27,107.6,107.25,107.54,15880.0,103.671,103.99,103.6517,103.932,15880.0
2024-06-18 10:35:00,107.54,107.72,107.38,107.64,20100.0,103.932,104.1059,103.7773,104.0286,20100.0
2024-06-18 10:40:00,107.58,107.68,107.4,107.61,35596.0,103.9706,104.0673,103.7967,103.9996,35596.0
2024-06-18 10:45:00,107.53,107.59,107.21,107.28,12051.0,103.9223,103.9803,103.613,103.6807,12051.0
2024-06-18 10:50:00,107.23,107.28,107.06,107.15,68742.0,103.6324,103.6807,103.4681,103.5551,68742.0
2024-06-18 10:55:00,107.19,107.19,106.86,106.95,18375.0,103.5937,103.5937,103.2748,103.3618,18375.0
2024-06-18 11:00:00,106.95,107.31,106.94,107.12,20513.0,103.3618,103.7097,103.3521,103.5261,20513.0
2024-06-18 11:05:00,107.12,107.16,106.75,107.16,19832.0,103.5261,103.5647,103.1685,103.5647,19832.0
2024-06-18 11:10:00,107.11,107.24,106.99,107.09,13873.0,103.5164,103.642,103.4004,103.4971,13873.0
2024-06-18 11:15:00,107.09,107.14,107.0,107.08,7132.0,103.4971,103.5454,103.4101,103.4874,7132.0
2024-06-18 11:20:00,107.08,107.45,107.07,107.25,14749.0,103.4874,103.845,103.4777,103.6517,14749.0
2024-06-18 11:25:00,107.22,107.27,107.15,107.22,10431.0,103.6227,103.671,103.5551,103.6227,10431.0
2024-06-18 11:30:00,107.2,107.34,107.15,107.18,12858.0,103.6034,103.7387,103.5551,103.584,12858.0
2024-06-18 11:35:00,107.2,107.35,107.16,107.22,9752.0,103.6034,103.7483,103.5647,103.6227,9752.0
2024-06-18 11:40:00,107.23,107.27,107.17,107.22,10286.0,103.6324,103.671,103.5744,103.6227,10286.0
2024-06-18 11:45:00,107.22,107.3,107.1,107.2,25604.0,103.6227,103.7,103.5067,103.6034,25604.0
2024-06-18 11:50:00,107.21,107.24,107.11,107.18,9344.0,103.613,103.642,103.5164,103.584,9344.0
2024-06-18 11:55:00,107.21,107.31,107.17,107.27,7267.0,103.613,103.7097,103.5744,103.671,7267.0
2024-06-18 12:00:00,107.27,107.4,107.27,107.28,9494.0,103.671,103.7967,103.671,103.6807,9494.0
2024-06-18 12:05:00,107.28,107.34,107.14,107.15,37358.0,103.6807,103.7387,103.5454,103.5551,37358.0
2024-06-18 12:10:00,107.16,107.23,107.01,107.13,23300.0,103.5647,103.6324,103.4198,103.5357,23300.0
2024-06-18 12:15:00,107.12,107.32,107.0,107.04,85535.0,103.5261,103.7194,103.4101,103.4487,85535.0
2024-06-18 12:20:00,107.05,107.13,106.78,106.79,34974.0,103.4584,103.5357,103.1975,103.2071,34974.0
2024-06-18 12:25:00,106.79,106.86,106.64,106.75,15902.0,103.2071,103.2748,103.0622,103.1685,15902.0
2024-06-18 12:30:00,106.73,106.74,106.52,106.54,5833.0,103.1491,103.1588,102.9462,102.9655,5833.0
2024-06-18 12:35:00,106.54,106.62,106.52,106.57,4971.0,102.9655,103.0428,102.9462,102.9945,4971.0
2024-06-18 12:40:00,106.57,106.7,106.48,106.52,10284.0,102.9945,103.1202,102.9075,102.9462,10284.0
2024-06-18 12:45:00,106.55,106.55,106.41,106.51,9837.0,102.9752,102.9752,102.8399,102.9365,9837.0
2024-06-18 12:50:00,106.51,106.8,106.51,106.73,8522.0,102.9365,103.2168,102.9365,103.1491,8522.0
2024-06-18 12:55:00,106.67,106.7,106.53,106.64,8069.0,103.0912,103.1202,102.9559,103.0622,8069.0
2024-06-18 13:00:00,106.58,106.64,106.45,106.45,7242.0,103.0042,103.0622,102.8785,102.8785,7242.0
2024-06-18 13:05:00,106.48,106.7,106.48,106.67,4649.0,102.9075,103.1202,102.9075,103.0912,4649.0
2024-06-18 13:10:00,106.64,106.68,106.39,106.39,6834.0,103.0622,103.1008,102.8206,102.8206,6834.0
2024-06-18 13:15:00,106.38,106.39,106.31,106.35,5013.0,102.8109,102.8206,102.7432,102.7819,5013.0
2024-06-18 13:20:00,106.35,106.42,106.33,106.4,9635.0,102.7819,102.8495,102.7626,102.8302,9635.0
2024-06-18 13:25:00,106.37,106.37,106.2,106.29,7614.0,102.8012,102.8012,102.6369,102.7239,7614.0
2024-06-18 13:30:00,106.28,106.41,106.28,106.38,2595.0,102.7142,102.8399,102.7142,102.8109,2595.0
2024-06-18 13:35:00,106.4,106.43,106.37,106.43,2436.0,102.8302,102.8592,102.8012,102.8592,2436.0
2024-06-18 13:40:00,106.38,106.55,106.33,106.54,11554.0,102.8109,102.9752,102.7626,102.9655,11554.0
2024-06-18 13:45:00,106.53,106.57,106.48,106.57,7205.0,102.9559,102.9945,102.9075,102.9945,7205.0
2024-06-18 13:50:00,106.58,106.58,106.32,106.34,6002.0,103.0042,103.0042,102.7529,102.7722,6002.0
2024-06-18 13:55:00,106.31,106.31,106.19,106.25,4337.0,102.7432,102.7432,102.6273,102.6852,4337.0
2024-06-18 14:00:00,106.2,106.24,105.95,106.09,8591.0,102.6369,102.6756,102.3953,102.5306,8591.0
2024-06-18 14:05:00,106.11,106.18,106.09,106.1,4771.0,102.5499,102.6176,102.5306,102.5403,4771.0
2024-06-18 14:10:00,106.1,106.16,106.04,106.05,6526.0,102.5403,102.5983,102.4823,102.492,6526.0
2024-06-18 14:15:00,106.06,106.16,106.06,106.09,3259.0,102.5016,102.5983,102.5016,102.5306,3259.0
2024-06-18 14:20:00,106.12,106.15,106.0,106.0,4287.0,102.5596,102.5886,102.4436,102.4436,4287.0
2024-06-18 14:25:00,105.94,106.1,105.94,106.07,4503.0,102.3857,102.5403,102.3857,102.5113,4503.0
2024-06-18 14:30:00,106.07,106.07,105.93,106.01,13114.0,102.5113,102.5113,102.376,102.4533,13114.0
2024-06-18 14:35:00,106.0,106.0,105.87,105.92,6235.0,102.4436,102.4436,102.318,102.3663,6235.0
2024-06-18 14:40:00,105.93,106.04,105.86,105.86,8162.0,102.376,102.4823,102.3083,102.3083,8162.0
2024-06-18 14:45:00,105.87,105.88,105.59,105.64,24043.0,102.318,102.3277,102.0474,102.0957,24043.0
2024-06-18 14:50:00,105.65,105.66,105.52,105.62,8841.0,102.1054,102.115,101.9797,102.0764,8841.0
2024-06-18 14:55:00,105.62,105.84,105.57,105.79,21465.0,102.0764,102.289,102.0281,102.2407,21465.0
2024-06-18 15:00:00,105.79,105.94,105.78,105.9,12119.0,102.2407,102.3857,102.231,102.347,12119.0
2024-06-18 15:05:00,105.91,106.02,105.86,105.91,5928.0,102.3567,102.463,102.3083,102.3567,5928.0
2024-06-18 15:10:00,105.9,106.01,105.87,105.87,10355.0,102.347,102.4533,102.318,102.318,10355.0
2024-06-18 15:15:00,105.95,106.19,105.95,106.16,40877.0,102.3953,102.6273,102.3953,102.5983,40877.0
2024-06-18 15:20:00,106.14,106.32,106.13,106.3,37741.0,102.5789,102.7529,102.5693,102.7336,37741.0
2024-06-18 15:25:00,106.32,106.41,106.14,106.2,53992.0,102.7529,102.8399,102.5789,102.6369,53992.0
2024-06-18 15:30:00,106.16,106.35,106.11,106.26,20696.0,102.5983,102.7819,102.5499,102.6949,20696.0
2024-06-18 15:35:00,106.27,106.4,106.24,106.4,20459.0,102.7046,102.8302,102.6756,102.8302,20459.0
2024-06-18 15:40:00,106.4,106.42,106.25,106.28,31270.0,102.8302,102.8495,102.6852,102.7142,31270.0
2024-06-18 15:45:00,106.27,106.3,105.95,105.96,18741.0,102.7046,102.7336,102.3953,102.405,18741.0
2024-06-18 15:50:00,105.96,106.41,105.96,106.15,42441.0,102.405,102.8399,102.405,102.5886,42441.0
2024-06-18 15:55:00,106.12,106.46,105.9,105.99,205257.0,102.5596,102.8882,102.347,102.434,205257.0
2024-06-20 09:30:00,105.11,105.53,104.01,105.05,59930.0,102.2764,102.6851,101.2061,102.218,59930.0
2024-06-20 09:35:00,105.07,105.12,104.13,104.68,13485.0,102.2375,102.2862,101.3228,101.858,13485.0
2024-06-20 09:40:00,104.71,105.0,104.48,104.86,61971.0,101.8872,102.1694,101.6634,102.0332,61971.0
2024-06-20 09:45:00,104.75,104.75,104.0,104.06,24813.0,101.9261,101.9261,101.1964,101.2547,24813.0
2024-06-20 09:50:00,104.03,104.24,103.59,103.6,16908.0,101.2255,101.4299,100.7974,100.8071,16908.0
2024-06-20 09:55:00,103.58,104.02,103.52,104.02,6403.0,100.7877,101.2158,100.7293,101.2158,6403.0
2024-06-20 10:00:00,104.02,104.03,103.67,103.87,13420.0,101.2158,101.2255,100.8752,101.0699,13420.0
2024-06-20 10:05:00,103.79,104.06,103.62,103.93,38727.0,100.992,101.2547,100.8266,101.1282,38727.0
2024-06-20 10:10:00,104.0,104.02,103.33,103.39,14014.0,101.1964,101.2158,100.5444,100.6028,14014.0
2024-06-20 10:15:00,103.33,103.49,103.08,103.15,29121.0,100.5444,100.7001,100.3012,100.3693,29121.0
2024-06-20 10:20:00,103.15,103.51,103.15,103.25,22520.0,100.3693,100.7196,100.3693,100.4666,22520.0
2024-06-20 10:25:00,103.29,103.69,103.25,103.69,16932.0,100.5055,100.8947,100.4666,100.8947,16932.0
2024-06-20 10:30:00,103.6,103.86,103.52,103.8,9120.0,100.8071,101.0601,100.7293,101.0017,9120.0
2024-06-20 10:35:00,103.7,103.9,103.61,103.62,9044.0,100.9044,101.099,100.8169,100.8266,9044.0
2024-06-20 10:40:00,103.6,103.64,103.25,103.29,25374.0,100.8071,100.8461,100.4666,100.5055,25374.0
2024-06-20 10:45:00,103.27,103.27,102.38,102.54,43035.0,100.486,100.486,99.62,99.7757,43035.0
2024-06-20 10:50:00,102.52,102.76,102.49,102.59,25776.0,99.7562,99.9898,99.7271,99.8244,25776.0
2024-06-20 10:55:00,102.59,103.07,102.59,102.81,22746.0,99.8244,100.2914,99.8244,100.0384,22746.0
2024-06-20 11:00:00,102.8,102.95,102.65,102.8,27250.0,100.0287,100.1747,99.8827,100.0287,27250.0
2024-06-20 11:05:00,102.8,103.05,102.58,103.01,34756.0,100.0287,100.272,99.8146,100.233,34756.0
2024-06-20 11:10:00,103.01,103.15,102.82,102.89,18840.0,100.233,100.3693,100.0482,100.1163,18840.0
2024-06-20 11:15:00,102.89,103.12,102.8,102.81,13692.0,100.1163,100.3401,100.0287,100.0384,13692.0
2024-06-20 11:20:00,102.85,103.29,102.85,103.18,20718.0,100.0774,100.5055,100.0774,100.3985,20718.0
2024-06-20 11:25:00,103.2,103.32,103.07,103.16,19655.0,100.4179,100.5347,100.2914,100.379,19655.0
2024-06-20 11:30:00,103.15,103.27,103.09,103.2,11993.0,100.3693,100.486,100.3109,100.4179,11993.0
2024-06-20 11:35:00,103.19,103.47,103.19,103.45,7325.0,100.4082,100.6806,100.4082,100.6612,7325.0
2024-06-20 11:40:00,103.4,103.45,103.09,103.09,17897.0,100.6125,100.6612,100.3109,100.3109,17897.0
2024-06-20 11:45:00,103.09,103.12,102.81,102.81,9133.0,100.3109,100.3401,100.0384,100.0384,9133.0
2024-06-20 11:50:00,102.8,102.9,102.64,102.64,15864.0,100.0287,100.126,99.873,99.873,15864.0
2024-06-20 11:55:00,102.69,102.98,102.6,102.81,13618.0,99.9217,100.2038,99.8341,100.0384,13618.0
2024-06-20 12:00:00,102.84,102.9,102.76,102.8,12344.0,100.0676,100.126,99.9898,100.0287,12344.0
2024-06-20 12:05:00,102.85,103.0,102.78,102.81,10654.0,100.0774,100.2233,100.0092,100.0384,10654.0
2024-06-20 12:10:00,102.82,102.88,102.74,102.88,14775.0,100.0482,100.1065,99.9703,100.1065,14775.0
2024-06-20 12:15:00,102.88,103.03,102.72,102.77,12537.0,100.1065,100.2525,99.9509,99.9995,12537.0
2024-06-20 12:20:00,102.72,102.75,102.56,102.69,31890.0,99.9509,99.98,99.7952,99.9217,31890.0
2024-06-20 12:25:00,102.75,102.86,102.41,102.51,46810.0,99.98,100.0871,99.6492,99.7465,46810.0
2024-06-20 12:30:00,102.5,102.71,102.35,102.55,23375.0,99.7368,99.9411,99.5908,99.7854,23375.0
2024-06-20 12:35:00,102.55,102.73,102.43,102.49,38406.0,99.7854,99.9606,99.6687,99.7271,38406.0
2024-06-20 12:40:00,102.55,102.79,102.55,102.67,14398.0,99.7854,100.019,99.7854,99.9022,14398.0
2024-06-20 12:45:00,102.68,102.93,102.67,102.89,11354.0,99.9119,100.1552,99.9022,100.1163,11354.0
2024-06-20 12:50:00,102.93,103.03,102.87,102.92,9796.0,100.1552,100.2525,100.0968,100.1455,9796.0
2024-06-20 12:55:00,102.91,103.0,102.85,103.0,8514.0,100.1357,100.2233,100.0774,100.2233,8514.0
2024-06-20 13:00:00,103.01,103.05,102.64,102.69,14600.0,100.233,100.272,99.873,99.9217,14600.0
2024-06-20 13:05:00,102.59,102.68,102.48,102.6,12053.0,99.8244,99.9119,99.7173,99.8341,12053.0
2024-06-20 13:10:00,102.56,103.02,102.56,102.89,34794.0,99.7952,100.2428,99.7952,100.1163,34794.0
2024-06-20 13:15:00,102.9,103.02,102.88,103.02,11903.0,100.126,100.2428,100.1065,100.2428,11903.0
2024-06-20 13:20:00,103.02,103.02,102.82,102.84,8201.0,100.2428,100.2428,100.0482,100.0676,8201.0
2024-06-20 13:25:00,102.82,102.97,102.72,102.9,10455.0,100.0482,100.1941,99.9509,100.126,10455.0
2024-06-20 13:30:00,103.02,103.14,102.77,102.77,11763.0,100.2428,100.3595,99.9995,99.9995,11763.0
2024-06-20 13:35:00,102.76,102.81,102.34,102.55,34206.0,99.9898,100.0384,99.5811,99.7854,34206.0
2024-06-20 13:40:00,102.55,102.84,102.5,102.81,11997.0,99.7854,100.0676,99.7368,100.0384,11997.0
2024-06-20 13:45:00,102.9,103.09,102.78,102.99,2936.0,100.126,100.3109,100.0092,100.2136,2936.0
2024-06-20 13:50:00,103.05,103.15,103.0,103.14,8100.0,100.272,100.3693,100.2233,100.3595,8100.0
2024-06-20 13:55:00,103.16,103.26,103.15,103.22,4634.0,100.379,100.4763,100.3693,100.4374,4634.0
2024-06-20 14:00:00,103.29,103.53,103.29,103.48,19492.0,100.5055,100.739,100.5055,100.6904,19492.0
2024-06-20 14:05:00,103.49,103.68,103.48,103.59,20570.0,100.7001,100.885,100.6904,100.7974,20570.0
2024-06-20 14:10:00,103.57,103.64,103.49,103.52,8924.0,100.7779,100.8461,100.7001,100.7293,8924.0
2024-06-20 14:15:00,103.56,103.68,103.5,103.5,6856.0,100.7682,100.885,100.7098,100.7098,6856.0
2024-06-20 14:20:00,103.51,103.51,103.25,103.44,18065.0,100.7196,100.7196,100.4666,100.6514,18065.0
2024-06-20 14:25:00,103.45,103.59,103.3,103.51,9679.0,100.6612,100.7974,100.5152,100.7196,9679.0
2024-06-20 14:30:00,103.48,103.57,103.4,103.46,5037.0,100.6904,100.7779,100.6125,100.6709,5037.0
2024-06-20 14:35:00,103.46,103.49,103.16,103.35,10413.0,100.6709,100.7001,100.379,100.5639,10413.0
2024-06-20 14:40:00,103.36,103.37,103.2,103.29,8153.0,100.5736,100.5833,100.4179,100.5055,8153.0
2024-06-20 14:45:00,103.28,103.33,103.24,103.25,7347.0,100.4958,100.5444,100.4568,100.4666,7347.0
2024-06-20 14:50:00,103.24,103.24,103.12,103.23,8001.0,100.4568,100.4568,100.3401,100.4471,8001.0
2024-06-20 14:55:00,103.2,103.3,103.06,103.11,9742.0,100.4179,100.5152,100.2817,100.3303,9742.0
2024-06-20 15:00:00,103.09,103.1,102.8,102.97,15570.0,100.3109,100.3206,100.0287,100.1941,15570.0
2024-06-20 15:05:00,102.98,103.13,102.98,103.05,14703.0,100.2038,100.3498,100.2038,100.272,14703.0
2024-06-20 15:10:00,103.01,103.09,102.95,103.06,10021.0,100.233,100.3109,100.1747,100.2817,10021.0
2024-06-20 15:15:00,103.05,103.05,102.88,102.94,14039.0,100.272,100.272,100.1065,100.1649,14039.0
2024-06-20 15:20:00,102.93,102.95,102.63,102.7,52114.0,100.1552,100.1747,99.8633,99.9314,52114.0
2024-06-20 15:25:00,102.72,102.96,102.7,102.96,28073.0,99.9509,100.1844,99.9314,100.1844,28073.0
2024-06-20 15:30:00,102.94,103.07,102.84,103.07,55603.0,100.1649,100.2914,100.0676,100.2914,55603.0
2024-06-20 15:35:00,103.09,103.1,102.85,103.0,48037.0,100.3109,100.3206,100.0774,100.2233,48037.0
2024-06-20 15:40:00,102.99,103.08,102.88,103.06,45895.0,100.2136,100.3012,100.1065,100.2817,45895.0
2024-06-20 15:45:00,103.05,103.07,102.8,102.82,53816.0,100.272,100.2914,100.0287,100.0482,53816.0
2024-06-20 15:50:00,102.85,102.94,102.68,102.86,95944.0,100.0774,100.1649,99.9119,100.0871,95944.0
2024-06-20 15:55:00,102.84,102.85,102.55,102.63,126358.0,100.0676,100.0774,99.7854,99.8633,126358.0
2024-06-21 09:30:00,102.52,102.62,101.01,101.58,230536.0,99.7562,99.8536,98.287,98.8416,230536.0
2024-06-21 09:35:00,101.57,101.85,101.02,101.19,19538.0,98.8319,99.1043,98.2967,98.4621,19538.0
2024-06-21 09:40:00,101.09,101.75,101.05,101.62,52185.0,98.3648,99.007,98.3259,98.8805,52185.0
2024-06-21 09:45:00,101.53,101.75,101.32,101.75,14293.0,98.7929,99.007,98.5886,99.007,14293.0
2024-06-21 09:50:00,101.68,101.78,101.29,101.7,23900.0,98.9389,99.0362,98.5594,98.9584,23900.0
2024-06-21 09:55:00,101.72,102.33,101.65,102.32,29827.0,98.9778,99.5714,98.9097,99.5616,29827.0
2024-06-21 10:00:00,102.37,102.81,102.3,102.55,37671.0,99.6103,100.0384,99.5422,99.7854,37671.0
2024-06-21 10:05:00,102.52,102.77,102.42,102.58,7155.0,99.7562,99.9995,99.6589,99.8146,7155.0
2024-06-21 10:10:00,102.57,102.85,102.49,102.51,21717.0,99.8049,100.0774,99.7271,99.7465,21717.0
2024-06-21 10:15:00,102.64,102.75,102.45,102.55,17872.0,99.873,99.98,99.6881,99.7854,17872.0
2024-06-21 10:20:00,102.69,102.69,102.29,102.46,15776.0,99.9217,99.9217,99.5324,99.6979,15776.0
2024-06-21 10:25:00,102.51,102.7,102.39,102.59,7823.0,99.7465,99.9314,99.6298,99.8244,7823.0
2024-06-21 10:30:00,102.6,102.65,102.48,102.6,5757.0,99.8341,99.8827,99.7173,99.8341,5757.0
2024-06-21 10:35:00,102.61,102.74,102.51,102.62,6162.0,99.8438,99.9703,99.7465,99.8536,6162.0
2024-06-21 10:40:00,102.57,102.7,102.39,102.39,5387.0,99.8049,99.9314,99.6298,99.6298,5387.0
2024-06-21 10:45:00,102.44,102.76,102.44,102.68,7902.0,99.6784,99.9898,99.6784,99.9119,7902.0
2024-06-21 10:50:00,102.58,102.6,102.42,102.45,8707.0,99.8146,99.8341,99.6589,99.6881,8707.0
2024-06-21 10:55:00,102.44,102.75,102.43,102.75,5876.0,99.6784,99.98,99.6687,99.98,5876.0
2024-06-21 11:00:00,102.7,102.93,102.68,102.75,39931.0,99.9314,100.1552,99.9119,99.98,39931.0
2024-06-21 11:05:00,102.75,103.05,102.74,102.99,15267.0,99.98,100.272,99.9703,100.2136,15267.0
2024-06-21 11:10:00,102.99,103.11,102.89,103.08,18514.0,100.2136,100.3303,100.1163,100.3012,18514.0
2024-06-21 11:15:00,103.14,103.43,103.08,103.38,25511.0,100.3595,100.6417,100.3012,100.5931,25511.0
2024-06-21 11:20:00,103.38,103.45,103.12,103.26,30352.0,100.5931,100.6612,100.3401,100.4763,30352.0
2024-06-21 11:25:00,103.27,103.33,102.76,102.88,7047.0,100.486,100.5444,99.9898,100.1065,7047.0
2024-06-21 11:30:00,102.92,103.2,102.92,103.14,19845.0,100.1455,100.4179,100.1455,100.3595,19845.0
2024-06-21 11:35:00,103.16,103.3,103.16,103.3,7557.0,100.379,100.5152,100.379,100.5152,7557.0
2024-06-21 11:40:00,103.33,103.46,103.32,103.46,4277.0,100.5444,100.6709,100.5347,100.6709,4277.0
2024-06-21 11:45:00,103.44,103.46,103.22,103.38,17687.0,100.6514,100.6709,100.4374,100.5931,17687.0
2024-06-21 11:50:00,103.44,103.71,103.38,103.56,20854.0,100.6514,100.9142,100.5931,100.7682,20854.0
2024-06-21 11:55:00,103.55,103.75,103.55,103.61,16287.0,100.7585,100.9531,100.7585,100.8169,16287.0
2024-06-21 12:00:00,103.61,103.62,103.47,103.62,4814.0,100.8169,100.8266,100.6806,100.8266,4814.0
2024-06-21 12:05:00,103.63,103.65,103.31,103.34,9958.0,100.8363,100.8558,100.525,100.5541,9958.0
2024-06-21 12:10:00,103.34,103.4,103.16,103.29,14759.0,100.5541,100.6125,100.379,100.5055,14759.0
2024-06-21 12:15:00,103.23,103.23,103.09,103.17,6525.0,100.4471,100.4471,100.3109,100.3887,6525.0
2024-06-21 12:20:00,103.2,103.21,103.08,103.08,4066.0,100.4179,100.4276,100.3012,100.3012,4066.0
2024-06-21 12:25:00,103.12,103.19,103.04,103.19,6180.0,100.3401,100.4082,100.2622,100.4082,6180.0
2024-06-21 12:30:00,103.22,103.32,103.18,103.25,7187.0,100.4374,100.5347,100.3985,100.4666,7187.0
2024-06-21 12:35:00,103.23,103.27,103.0,103.04,9095.0,100.4471,100.486,100.2233,100.2622,9095.0
2024-06-21 12:40:00,103.04,103.12,103.01,103.12,3254.0,100.2622,100.3401,100.233,100.3401,3254.0
2024-06-21 12:45:00,103.12,103.12,102.98,102.98,6240.0,100.3401,100.3401,100.2038,100.2038,6240.0
2024-06-21 12:50:00,102.98,103.1,102.93,102.97,7094.0,100.2038,100.3206,100.1552,100.1941,7094.0
2024-06-21 12:55:00,102.96,102.97,102.9,102.9,2707.0,100.1844,100.1941,100.126,100.126,2707.0
2024-06-21 13:00:00,102.91,103.08,102.91,103.08,3650.0,100.1357,100.3012,100.1357,100.3012,3650.0
2024-06-21 13:05:00,103.07,103.07,102.88,102.93,3882.0,100.2914,100.2914,100.1065,100.1552,3882.0
2024-06-21 13:10:00,102.93,102.93,102.8,102.91,15657.0,100.1552,100.1552,100.0287,100.1357,15657.0
2024-06-21 13:15:00,102.95,102.98,102.78,102.78,6986.0,100.1747,100.2038,100.0092,100.0092,6986.0
2024-06-21 13:20:00,102.77,102.8,102.71,102.71,4475.0,99.9995,100.0287,99.9411,99.9411,4475.0
2024-06-21 13:25:00,102.72,102.78,102.69,102.73,7704.0,99.9509,100.0092,99.9217,99.9606,7704.0
2024-06-21 13:30:00,102.71,102.75,102.6,102.61,4632.0,99.9411,99.98,99.8341,99.8438,4632.0
2024-06-21 13:35:00,102.61,102.63,102.55,102.57,9154.0,99.8438,99.8633,99.7854,99.8049,9154.0
2024-06-21 13:40:00,102.54,102.55,102.46,102.48,5320.0,99.7757,99.7854,99.6979,99.7173,5320.0
2024-06-21 13:45:00,102.48,102.59,102.47,102.58,5128.0,99.7173,99.8244,99.7076,99.8146,5128.0
2024-06-21 13:50:00,102.59,102.69,102.56,102.61,7410.0,99.8244,99.9217,99.7952,99.8438,7410.0
2024-06-21 13:55:00,102.59,102.75,102.43,102.63,13860.0,99.8244,99.98,99.6687,99.8633,13860.0
2024-06-21 14:00:00,102.69,102.77,102.68,102.72,4960.0,99.9217,99.9995,99.9119,99.9509,4960.0
2024-06-21 14:05:00,102.69,102.79,102.61,102.67,15545.0,99.9217,100.019,99.8438,99.9022,15545.0
2024-06-21 14:10:00,102.69,102.92,102.68,102.84,7077.0,99.9217,100.1455,99.9119,100.0676,7077.0
2024-06-21 14:15:00,102.88,103.01,102.87,102.98,5387.0,100.1065,100.233,100.0968,100.2038,5387.0
2024-06-21 14:20:00,102.98,103.04,102.86,102.9,20674.0,100.2038,100.2622,100.0871,100.126,20674.0
2024-06-21 14:25:00,102.9,103.0,102.86,102.97,6056.0,100.126,100.2233,100.0871,100.1941,6056.0
2024-06-21 14:30:00,102.96,103.0,102.93,102.97,10863.0,100.1844,100.2233,100.1552,100.1941,10863.0
2024-06-21 14:35:00,102.98,103.01,102.72,102.79,12477.0,100.2038,100.233,99.9509,100.019,12477.0
2024-06-21 14:40:00,102.79,102.88,102.78,102.85,8651.0,100.019,100.1065,100.0092,100.0774,8651.0
2024-06-21 14:45:00,102.88,102.89,102.79,102.83,10478.0,100.1065,100.1163,100.019,100.0579,10478.0
2024-06-21 14:50:00,102.82,102.91,102.78,102.88,5804.0,100.0482,100.1357,100.0092,100.1065,5804.0
2024-06-21 14:55:00,102.91,102.91,102.75,102.78,7184.0,100.1357,100.1357,99.98,100.0092,7184.0
2024-06-21 15:00:00,102.79,102.89,102.77,102.84,9134.0,100.019,100.1163,99.9995,100.0676,9134.0
2024-06-21 15:05:00,102.87,102.97,102.87,102.9,11600.0,100.0968,100.1941,100.0968,100.126,11600.0
2024-06-21 15:10:00,102.89,103.01,102.88,102.98,8005.0,100.1163,100.233,100.1065,100.2038,8005.0
2024-06-21 15:15:00,102.98,103.01,102.9,102.93,9766.0,100.2038,100.233,100.126,100.1552,9766.0
2024-06-21 15:20:00,102.93,102.93,102.74,102.78,19038.0,100.1552,100.1552,99.9703,100.0092,19038.0
2024-06-21 15:25:00,102.77,102.84,102.64,102.68,19236.0,99.9995,100.0676,99.873,99.9119,19236.0
2024-06-21 15:30:00,102.68,102.76,102.58,102.73,28606.0,99.9119,99.9898,99.8146,99.9606,28606.0
2024-06-21 15:35:00,102.7,102.91,102.68,102.89,16755.0,99.9314,100.1357,99.9119,100.1163,16755.0
2024-06-21 15:40:00,102.88,102.89,102.61,102.79,19687.0,100.1065,100.1163,99.8438,100.019,19687.0
2024-06-21 15:45:00,102.83,102.83,102.57,102.57,13514.0,100.0579,100.0579,99.8049,99.8049,13514.0
2024-06-21 15:50:00,102.56,102.84,102.46,102.8,57067.0,99.7952,100.0676,99.6979,100.0287,57067.0
2024-06-21 15:55:00,102.93,103.16,102.8,103.05,178557.0,100.1552,100.379,100.0287,100.272,178557.0
2024-06-24 09:30:00,102.87,103.4,102.73,103.0,42325.0,100.0968,100.6125,99.9606,100.2233,42325.0
2024-06-24 09:35:00,102.78,102.94,102.34,102.48,11275.0,100.0092,100.1649,99.5811,99.7173,11275.0
2024-06-24 09:40:00,102.5,102.76,102.21,102.28,12702.0,99.7368,99.9898,99.4546,99.5227,12702.0
2024-06-24 09:45:00,102.35,102.61,102.12,102.24,35638.0,99.5908,99.8438,99.367,99.4838,35638.0
2024-06-24 09:50:00,102.28,102.49,102.04,102.4,24143.0,99.5227,99.7271,99.2892,99.6395,24143.0
2024-06-24 09:55:00,102.43,102.83,102.3,102.83,7294.0,99.6687,100.0579,99.5422,100.0579,7294.0
2024-06-24 10:00:00,102.83,103.14,102.83,103.0,11890.0,100.0579,100.3595,100.0579,100.2233,11890.0
2024-06-24 10:05:00,102.93,102.96,102.47,102.49,21461.0,100.1552,100.1844,99.7076,99.7271,21461.0
2024-06-24 10:10:00,102.55,103.08,102.43,103.08,24902.0,99.7854,100.3012,99.6687,100.3012,24902.0
2024-06-24 10:15:00,103.15,103.2,102.94,103.03,4868.0,100.3693,100.4179,100.1649,100.2525,4868.0
2024-06-24 10:20:00,103.03,103.03,102.83,102.9,13843.0,100.2525,100.2525,100.0579,100.126,13843.0
2024-06-24 10:25:00,102.86,103.04,102.68,102.89,10112.0,100.0871,100.2622,99.9119,100.1163,10112.0
2024-06-24 10:30:00,102.91,103.25,102.53,102.81,14304.0,100.1357,100.4666,99.766,100.0384,14304.0
2024-06-24 10:35:00,102.83,103.07,102.83,102.92,8225.0,100.0579,100.2914,100.0579,100.1455,8225.0
2024-06-24 10:40:00,102.92,102.92,102.47,102.47,10846.0,100.1455,100.1455,99.7076,99.7076,10846.0
2024-06-24 10:45:00,102.46,102.68,102.44,102.53,10687.0,99.6979,99.9119,99.6784,99.766,10687.0
2024-06-24 10:50:00,102.53,102.71,102.48,102.71,14123.0,99.766,99.9411,99.7173,99.9411,14123.0
2024-06-24 10:55:00,102.67,103.31,102.59,103.26,9812.0,99.9022,100.525,99.8244,100.4763,9812.0
2024-06-24 11:00:00,103.26,103.33,103.06,103.17,17633.0,100.4763,100.5444,100.2817,100.3887,17633.0
2024-06-24 11:05:00,103.18,103.24,103.1,103.12,3218.0,100.3985,100.4568,100.3206,100.3401,3218.0
2024-06-24 11:10:00,103.07,103.18,103.07,103.15,2941.0,100.2914,100.3985,100.2914,100.3693,2941.0
2024-06-24 11:15:00,103.19,103.21,103.0,103.15,3458.0,100.4082,100.4276,100.2233,100.3693,3458.0
2024-06-24 11:20:00,103.19,103.23,102.99,102.99,6110.0,100.4082,100.4471,100.2136,100.2136,6110.0
2024-06-24 11:25:00,103.0,103.29,102.87,103.18,7779.0,100.2233,100.5055,100.0968,100.3985,7779.0
2024-06-24 11:30:00,103.19,103.28,103.03,103.23,7448.0,100.4082,100.4958,100.2525,100.4471,7448.0
2024-06-24 11:35:00,103.21,103.34,103.15,103.32,4871.0,100.4276,100.5541,100.3693,100.5347,4871.0
2024-06-24 11:40:00,103.34,103.34,103.14,103.18,7378.0,100.5541,100.5541,100.3595,100.3985,7378.0
2024-06-24 11:45:00,103.21,103.21,103.08,103.09,6803.0,100.4276,100.4276,100.3012,100.3109,6803.0
2024-06-24 11:50:00,103.13,103.25,103.12,103.21,6522.0,100.3498,100.4666,100.3401,100.4276,6522.0
2024-06-24 11:55:00,103.24,103.29,103.12,103.21,5565.0,100.4568,100.5055,100.3401,100.4276,5565.0
2024-06-24 12:00:00,103.21,103.33,103.17,103.29,5833.0,100.4276,100.5444,100.3887,100.5055,5833.0
2024-06-24 12:05:00,103.26,103.32,103.19,103.29,5178.0,100.4763,100.5347,100.4082,100.5055,5178.0
2024-06-24 12:10:00,103.3,103.32,103.11,103.14,5604.0,100.5152,100.5347,100.3303,100.3595,5604.0
2024-06-24 12:15:00,103.17,103.38,103.16,103.38,6520.0,100.3887,100.5931,100.379,100.5931,6520.0
2024-06-24 12:20:00,103.35,103.39,103.23,103.39,7274.0,100.5639,100.6028,100.4471,100.6028,7274.0
2024-06-24 12:25:00,103.39,103.5,103.36,103.41,12099.0,100.6028,100.7098,100.5736,100.6223,12099.0
2024-06-24 12:30:00,103.44,103.47,103.36,103.46,7047.0,100.6514,100.6806,100.5736,100.6709,7047.0
2024-06-24 12:35:00,103.51,103.6,103.48,103.53,5006.0,100.7196,100.8071,100.6904,100.739,5006.0
2024-06-24 12:40:00,103.53,103.61,103.46,103.47,10227.0,100.739,100.8169,100.6709,100.6806,10227.0
2024-06-24 12:45:00,103.48,103.58,103.41,103.57,6852.0,100.6904,100.7877,100.6223,100.7779,6852.0
2024-06-24 12:50:00,103.54,103.61,103.48,103.59,7416.0,100.7488,100.8169,100.6904,100.7974,7416.0
2024-06-24 12:55:00,103.59,103.61,103.4,103.55,9510.0,100.7974,100.8169,100.6125,100.7585,9510.0
2024-06-24 13:00:00,103.55,103.67,103.44,103.55,14837.0,100.7585,100.8752,100.6514,100.7585,14837.0
2024-06-24 13:05:00,103.59,103.6,103.32,103.42,7889.0,100.7974,100.8071,100.5347,100.632,7889.0
2024-06-24 13:10:00,103.39,103.48,103.3,103.45,7693.0,100.6028,100.6904,100.5152,100.6612,7693.0
2024-06-24 13:15:00,103.41,103.57,103.38,103.51,4651.0,100.6223,100.7779,100.5931,100.7196,4651.0
2024-06-24 13:20:00,103.56,103.56,103.43,103.48,9162.0,100.7682,100.7682,100.6417,100.6904,9162.0
2024-06-24 13:25:00,103.47,103.59,103.42,103.56,6551.0,100.6806,100.7974,100.632,100.7682,6551.0
2024-06-24 13:30:00,103.56,103.56,103.34,103.34,5373.0,100.7682,100.7682,100.5541,100.5541,5373.0
2024-06-24 13:35:00,103.33,103.5,103.32,103.49,6275.0,100.5444,100.7098,100.5347,100.7001,6275.0
2024-06-24 13:40:00,103.47,103.48,103.35,103.36,3711.0,100.6806,100.6904,100.5639,100.5736,3711.0
2024-06-24 13:45:00,103.35,103.4,103.26,103.29,7366.0,100.5639,100.6125,100.4763,100.5055,7366.0
2024-06-24 13:50:00,103.32,103.5,103.29,103.45,8793.0,100.5347,100.7098,100.5055,100.6612,8793.0
2024-06-24 13:55:00,103.5,103.6,103.48,103.51,6852.0,100.7098,100.8071,100.6904,100.7196,6852.0
2024-06-24 14:00:00,103.5,103.5,103.34,103.34,6997.0,100.7098,100.7098,100.5541,100.5541,6997.0
2024-06-24 14:05:00,103.3,103.4,103.24,103.4,4749.0,100.5152,100.6125,100.4568,100.6125,4749.0
2024-06-24 14:10:00,103.38,103.39,103.31,103.33,5835.0,100.5931,100.6028,100.525,100.5444,5835.0
2024-06-24 14:15:00,103.32,103.38,103.21,103.24,6519.0,100.5347,100.5931,100.4276,100.4568,6519.0
2024-06-24 14:20:00,103.29,103.34,103.23,103.27,4884.0,100.5055,100.5541,100.4471,100.486,4884.0
2024-06-24 14:25:00,103.25,103.46,103.23,103.43,7414.0,100.4666,100.6709,100.4471,100.6417,7414.0
2024-06-24 14:30:00,103.42,103.43,103.36,103.37,11773.0,100.632,100.6417,100.5736,100.5833,11773.0
2024-06-24 14:35:00,103.37,103.53,103.28,103.53,9294.0,100.5833,100.739,100.4958,100.739,9294.0
2024-06-24 14:40:00,103.52,103.67,103.52,103.57,6652.0,100.7293,100.8752,100.7293,100.7779,6652.0
2024-06-24 14:45:00,103.59,103.7,103.56,103.56,6942.0,100.7974,100.9044,100.7682,100.7682,6942.0
2024-06-24 14:50:00,103.59,103.69,103.58,103.64,6902.0,100.7974,100.8947,100.7877,100.8461,6902.0
2024-06-24 14:55:00,103.65,103.66,103.61,103.64,5960.0,100.8558,100.8655,100.8169,100.8461,5960.0
2024-06-24 15:00:00,103.63,103.71,103.51,103.53,12079.0,100.8363,100.9142,100.7196,100.739,12079.0
2024-06-24 15:05:00,103.55,103.71,103.54,103.67,8009.0,100.7585,100.9142,100.7488,100.8752,8009.0
2024-06-24 15:10:00,103.66,103.66,103.62,103.66,5005.0,100.8655,100.8655,100.8266,100.8655,5005.0
2024-06-24 15:15:00,103.65,103.75,103.52,103.56,7398.0,100.8558,100.9531,100.7293,100.7682,7398.0
2024-06-24 15:20:00,103.6,103.61,103.53,103.57,5662.0,100.8071,100.8169,100.739,100.7779,5662.0
2024-06-24 15:25:00,103.59,103.66,103.55,103.66,8863.0,100.7974,100.8655,100.7585,100.8655,8863.0
2024-06-24 15:30:00,103.66,103.75,103.48,103.5,14167.0,100.8655,100.9531,100.6904,100.7098,14167.0
2024-06-24 15:35:00,103.48,103.52,103.37,103.47,13026.0,100.6904,100.7293,100.5833,100.6806,13026.0
2024-06-24 15:40:00,103.49,103.56,103.4,103.43,13161.0,100.7001,100.7682,100.6125,100.6417,13161.0
2024-06-24 15:45:00,103.47,103.49,103.28,103.35,17832.0,100.6806,100.7001,100.4958,100.5639,17832.0
2024-06-24 15:50:00,103.37,103.47,103.33,103.43,29692.0,100.5833,100.6806,100.5444,100.6417,29692.0
2024-06-24 15:55:00,103.42,103.43,103.28,103.34,69464.0,100.632,100.6417,100.4958,100.5541,69464.0
2024-06-25 09:30:00,103.59,103.75,103.2,103.29,11205.0,100.7974,100.9531,100.4179,100.5055,11205.0
2024-06-25 09:35:00,103.21,103.29,102.9,102.9,6894.0,100.4276,100.5055,100.126,100.126,6894.0
2024-06-25 09:40:00,103.01,103.83,102.97,103.72,23192.0,100.233,101.0309,100.1941,100.9239,23192.0
2024-06-25 09:45:00,103.72,103.81,103.24,103.24,11850.0,100.9239,101.0115,100.4568,100.4568,11850.0
2024-06-25 09:50:00,103.35,103.73,103.26,103.49,7248.0,100.5639,100.9336,100.4763,100.7001,7248.0
2024-06-25 09:55:00,103.57,103.66,103.45,103.49,5291.0,100.7779,100.8655,100.6612,100.7001,5291.0
2024-06-25 10:00:00,103.55,103.81,103.51,103.81,4566.0,100.7585,101.0115,100.7196,101.0115,4566.0
2024-06-25 10:05:00,103.73,103.98,103.73,103.95,12396.0,100.9336,101.1769,100.9336,101.1477,12396.0
2024-06-25 10:10:00,103.97,104.19,103.83,104.06,10142.0,101.1672,101.3812,101.0309,101.2547,10142.0
2024-06-25 10:15:00,104.03,104.08,103.67,103.67,11047.0,101.2255,101.2742,100.8752,100.8752,11047.0
2024-06-25 10:20:00,103.79,103.81,103.69,103.79,4095.0,100.992,101.0115,100.8947,100.992,4095.0
2024-06-25 10:25:00,103.86,103.93,103.71,103.78,4924.0,101.0601,101.1282,100.9142,100.9823,4924.0
2024-06-25 10:30:00,103.78,103.96,103.71,103.96,6271.0,100.9823,101.1574,100.9142,101.1574,6271.0
2024-06-25 10:35:00,103.87,103.9,103.69,103.77,4733.0,101.0699,101.099,100.8947,100.9726,4733.0
2024-06-25 10:40:00,103.71,103.87,103.71,103.77,5914.0,100.9142,101.0699,100.9142,100.9726,5914.0
2024-06-25 10:45:00,103.69,103.86,103.65,103.86,4668.0,100.8947,101.0601,100.8558,101.0601,4668.0
2024-06-25 10:50:00,103.84,103.86,103.46,103.53,19753.0,101.0407,101.0601,100.6709,100.739,19753.0
2024-06-25 10:55:00,103.6,103.61,103.45,103.51,11467.0,100.8071,100.8169,100.6612,100.7196,11467.0
2024-06-25 11:00:00,103.5,103.58,103.39,103.39,31562.0,100.7098,100.7877,100.6028,100.6028,31562.0
2024-06-25 11:05:00,103.37,103.49,103.23,103.49,8698.0,100.5833,100.7001,100.4471,100.7001,8698.0
2024-06-25 11:10:00,103.5,103.59,103.33,103.59,16143.0,100.7098,100.7974,100.5444,100.7974,16143.0
2024-06-25 11:15:00,103.6,103.67,103.45,103.48,15880.0,100.8071,100.8752,100.6612,100.6904,15880.0
2024-06-25 11:20:00,103.46,103.49,103.36,103.42,6664.0,100.6709,100.7001,100.5736,100.632,6664.0
2024-06-25 11:25:00,103.4,103.4,103.28,103.3,6670.0,100.6125,100.6125,100.4958,100.5152,6670.0
2024-06-25 11:30:00,103.27,103.34,103.19,103.32,8509.0,100.486,100.5541,100.4082,100.5347,8509.0
2024-06-25 11:35:00,103.3,103.4,103.24,103.32,13505.0,100.5152,100.6125,100.4568,100.5347,13505.0
2024-06-25 11:40:00,103.34,103.34,102.99,103.04,8396.0,100.5541,100.5541,100.2136,100.2622,8396.0
2024-06-25 11:45:00,103.04,103.14,102.98,102.98,12333.0,100.2622,100.3595,100.2038,100.2038,12333.0
2024-06-25 11:50:00,102.98,103.12,102.93,103.09,3455.0,100.2038,100.3401,100.1552,100.3109,3455.0
2024-06-25 11:55:00,103.12,103.12,102.91,102.94,4876.0,100.3401,100.3401,100.1357,100.1649,4876.0
2024-06-25 12:00:00,102.89,102.96,102.8,102.9,15919.0,100.1163,100.1844,100.0287,100.126,15919.0
2024-06-25 12:05:00,102.9,102.95,102.81,102.94,24975.0,100.126,100.1747,100.0384,100.1649,24975.0
2024-06-25 12:10:00,102.91,103.03,102.75,102.75,6534.0,100.1357,100.2525,99.98,99.98,6534.0
2024-06-25 12:15:00,102.77,102.8,102.69,102.7,6837.0,99.9995,100.0287,99.9217,99.9314,6837.0
2024-06-25 12:20:00,102.73,102.83,102.59,102.62,144370.0,99.9606,100.0579,99.8244,99.8536,144370.0
2024-06-25 12:25:00,102.62,102.65,102.52,102.55,20998.0,99.8536,99.8827,99.7562,99.7854,20998.0
2024-06-25 12:30:00,102.55,102.55,102.1,102.15,319225.0,99.7854,99.7854,99.3476,99.3962,319225.0
2024-06-25 12:35:00,102.14,102.33,102.06,102.22,18295.0,99.3865,99.5714,99.3086,99.4643,18295.0
2024-06-25 12:40:00,102.23,102.34,102.18,102.21,8938.0,99.4741,99.5811,99.4254,99.4546,8938.0
2024-06-25 12:45:00,102.21,102.28,102.02,102.25,14408.0,99.4546,99.5227,99.2697,99.4935,14408.0
2024-06-25 12:50:00,102.26,102.28,102.05,102.07,4777.0,99.5033,99.5227,99.2989,99.3184,4777.0
2024-06-25 12:55:00,102.07,102.1,102.02,102.09,14725.0,99.3184,99.3476,99.2697,99.3378,14725.0
2024-06-25 13:00:00,102.07,102.17,102.03,102.04,10297.0,99.3184,99.4157,99.2795,99.2892,10297.0
2024-06-25 13:05:00,102.05,102.22,102.05,102.14,5123.0,99.2989,99.4643,99.2989,99.3865,5123.0
2024-06-25 13:10:00,102.13,102.29,102.13,102.22,9278.0,99.3768,99.5324,99.3768,99.4643,9278.0
2024-06-25 13:15:00,102.19,102.24,102.0,102.15,11861.0,99.4351,99.4838,99.2503,99.3962,11861.0
2024-06-25 13:20:00,102.17,102.35,102.17,102.24,12424.0,99.4157,99.5908,99.4157,99.4838,12424.0
2024-06-25 13:25:00,102.25,102.28,102.22,102.25,15803.0,99.4935,99.5227,99.4643,99.4935,15803.0
2024-06-25 13:30:00,102.23,102.4,102.22,102.4,9645.0,99.4741,99.6395,99.4643,99.6395,9645.0
2024-06-25 13:35:00,102.39,102.6,102.33,102.59,12901.0,99.6298,99.8341,99.5714,99.8244,12901.0
2024-06-25 13:40:00,102.61,102.89,102.61,102.89,4582.0,99.8438,100.1163,99.8438,100.1163,4582.0
2024-06-25 13:45:00,102.85,103.03,102.85,103.01,7964.0,100.0774,100.2525,100.0774,100.233,7964.0
2024-06-25 13:50:00,103.04,103.07,102.72,102.75,7260.0,100.2622,100.2914,99.9509,99.98,7260.0
2024-06-25 13:55:00,102.75,102.79,102.67,102.78,6682.0,99.98,100.019,99.9022,100.0092,6682.0
2024-06-25 14:00:00,102.78,102.91,102.78,102.9,2706.0,100.0092,100.1357,100.0092,100.126,2706.0
2024-06-25 14:05:00,102.84,102.84,102.69,102.82,5725.0,100.0676,100.0676,99.9217,100.0482,5725.0
2024-06-25 14:10:00,102.82,102.97,102.75,102.75,3685.0,100.0482,100.1941,99.98,99.98,3685.0
2024-06-25 14:15:00,102.76,102.89,102.75,102.85,4126.0,99.9898,100.1163,99.98,100.0774,4126.0
2024-06-25 14:20:00,102.88,102.94,102.87,102.9,3083.0,100.1065,100.1649,100.0968,100.126,3083.0
2024-06-25 14:25:00,102.94,103.07,102.93,103.06,4052.0,100.1649,100.2914,100.1552,100.2817,4052.0
2024-06-25 14:30:00,103.06,103.09,102.91,102.91,7458.0,100.2817,100.3109,100.1357,100.1357,7458.0
2024-06-25 14:35:00,102.9,102.96,102.87,102.95,3974.0,100.126,100.1844,100.0968,100.1747,3974.0
2024-06-25 14:40:00,102.98,103.17,102.95,103.17,3635.0,100.2038,100.3887,100.1747,100.3887,3635.0
2024-06-25 14:45:00,103.14,103.2,102.98,103.09,8330.0,100.3595,100.4179,100.2038,100.3109,8330.0
2024-06-25 14:50:00,103.13,103.15,102.93,102.94,10091.0,100.3498,100.3693,100.1552,100.1649,10091.0
2024-06-25 14:55:00,102.97,103.22,102.92,103.16,18989.0,100.1941,100.4374,100.1455,100.379,18989.0
2024-06-25 15:00:00,103.12,103.12,102.99,103.03,6409.0,100.3401,100.3401,100.2136,100.2525,6409.0
2024-06-25 15:05:00,103.05,103.15,103.05,103.15,2900.0,100.272,100.3693,100.272,100.3693,2900.0
2024-06-25 15:10:00,103.12,103.32,103.11,103.25,7695.0,100.3401,100.5347,100.3303,100.4666,7695.0
2024-06-25 15:15:00,103.22,103.36,103.22,103.26,5325.0,100.4374,100.5736,100.4374,100.4763,5325.0
2024-06-25 15:20:00,103.29,103.33,103.24,103.26,7255.0,100.5055,100.5444,100.4568,100.4763,7255.0
2024-06-25 15:25:00,103.26,103.35,103.16,103.35,12242.0,100.4763,100.5639,100.379,100.5639,12242.0
2024-06-25 15:30:00,103.37,103.37,103.15,103.23,15621.0,100.5833,100.5833,100.3693,100.4471,15621.0
2024-06-25 15:35:00,103.2,103.24,103.11,103.2,12630.0,100.4179,100.4568,100.3303,100.4179,12630.0
2024-06-25 15:40:00,103.19,103.21,103.13,103.19,12187.0,100.4082,100.4276,100.3498,100.4082,12187.0
2024-06-25 15:45:00,103.19,103.26,103.11,103.13,26793.0,100.4082,100.4763,100.3303,100.3498,26793.0
2024-06-25 15:50:00,103.15,103.51,103.15,103.51,30654.0,100.3693,100.7196,100.3693,100.7196,30654.0
2024-06-25 15:55:00,103.53,103.81,103.51,103.77,94678.0,100.739,101.0115,100.7196,100.9726,94678.0
2024-06-26 09:30:00,103.62,104.0,103.19,103.69,23474.0,100.8266,101.1964,100.4082,100.8947,23474.0
2024-06-26 09:35:00,103.59,103.82,103.38,103.53,9202.0,100.7974,101.0212,100.5931,100.739,9202.0
2024-06-26 09:40:00,103.45,103.68,103.34,103.34,16969.0,100.6612,100.885,100.5541,100.5541,16969.0
2024-06-26 09:45:00,103.34,103.63,103.26,103.39,11791.0,100.5541,100.8363,100.4763,100.6028,11791.0
2024-06-26 09:50:00,103.29,103.5,103.15,103.46,4458.0,100.5055,100.7098,100.3693,100.6709,4458.0
2024-06-26 09:55:00,103.47,103.74,103.25,103.25,10389.0,100.6806,100.9434,100.4666,100.4666,10389.0
2024-06-26 10:00:00,102.99,103.25,102.99,103.15,3390.0,100.2136,100.4666,100.2136,100.3693,3390.0
2024-06-26 10:05:00,103.09,103.19,103.01,103.15,3928.0,100.3109,100.4082,100.233,100.3693,3928.0
2024-06-26 10:10:00,103.01,103.21,102.99,103.17,3146.0,100.233,100.4276,100.2136,100.3887,3146.0
2024-06-26 10:15:00,103.16,103.54,103.15,103.54,15128.0,100.379,100.7488,100.3693,100.7488,15128.0
2024-06-26 10:20:00,103.55,103.64,103.45,103.53,17520.0,100.7585,100.8461,100.6612,100.739,17520.0
2024-06-26 10:25:00,103.41,103.51,103.08,103.1,5381.0,100.6223,100.7196,100.3012,100.3206,5381.0
2024-06-26 10:30:00,103.15,103.32,103.1,103.27,3328.0,100.3693,100.5347,100.3206,100.486,3328.0
2024-06-26 10:35:00,103.26,103.3,103.19,103.27,2102.0,100.4763,100.5152,100.4082,100.486,2102.0
2024-06-26 10:40:00,103.33,103.34,103.2,103.23,3512.0,100.5444,100.5541,100.4179,100.4471,3512.0
2024-06-26 10:45:00,103.23,103.32,103.19,103.26,4874.0,100.4471,100.5347,100.4082,100.4763,4874.0
2024-06-26 10:50:00,103.3,103.4,103.13,103.26,9779.0,100.5152,100.6125,100.3498,100.4763,9779.0
2024-06-26 10:55:00,103.27,103.31,103.15,103.26,4458.0,100.486,100.525,100.3693,100.4763,4458.0
2024-06-26 11:00:00,103.23,103.23,102.97,103.06,8414.0,100.4471,100.4471,100.1941,100.2817,8414.0
2024-06-26 11:05:00,102.99,103.17,102.94,102.94,17584.0,100.2136,100.3887,100.1649,100.1649,17584.0
2024-06-26 11:10:00,102.95,102.99,102.63,102.75,13078.0,100.1747,100.2136,99.8633,99.98,13078.0
2024-06-26 11:15:00,102.73,102.99,102.73,102.97,4735.0,99.9606,100.2136,99.9606,100.1941,4735.0
2024-06-26 11:20:00,103.01,103.1,102.96,103.1,4785.0,100.233,100.3206,100.1844,100.3206,4785.0
2024-06-26 11:25:00,103.09,103.09,102.86,102.88,3269.0,100.3109,100.3109,100.0871,100.1065,3269.0
2024-06-26 11:30:00,102.91,102.95,102.85,102.87,3064.0,100.1357,100.1747,100.0774,100.0968,3064.0
2024-06-26 11:35:00,102.92,103.09,102.91,103.09,4505.0,100.1455,100.3109,100.1357,100.3109,4505.0
2024-06-26 11:40:00,103.12,103.17,103.09,103.17,4000.0,100.3401,100.3887,100.3109,100.3887,4000.0
2024-06-26 11:45:00,103.14,103.25,103.14,103.25,2011.0,100.3595,100.4666,100.3595,100.4666,2011.0
2024-06-26 11:50:00,103.19,103.19,103.02,103.1,9034.0,100.4082,100.4082,100.2428,100.3206,9034.0
2024-06-26 11:55:00,103.08,103.12,103.01,103.06,7851.0,100.3012,100.3401,100.233,100.2817,7851.0
2024-06-26 12:00:00,103.06,103.09,102.83,102.84,3537.0,100.2817,100.3109,100.0579,100.0676,3537.0
2024-06-26 12:05:00,102.89,102.92,102.78,102.91,5521.0,100.1163,100.1455,100.0092,100.1357,5521.0
2024-06-26 12:10:00,102.92,103.04,102.8,102.8,26407.0,100.1455,100.2622,100.0287,100.0287,26407.0
2024-06-26 12:15:00,102.82,102.83,102.63,102.7,7311.0,100.0482,100.0579,99.8633,99.9314,7311.0
2024-06-26 12:20:00,102.69,102.72,102.61,102.7,3030.0,99.9217,99.9509,99.8438,99.9314,3030.0
2024-06-26 12:25:00,102.74,102.93,102.74,102.77,7145.0,99.9703,100.1552,99.9703,99.9995,7145.0
2024-06-26 12:30:00,102.76,102.82,102.72,102.76,3829.0,99.9898,100.0482,99.9509,99.9898,3829.0
2024-06-26 12:35:00,102.76,102.76,102.43,102.44,6659.0,99.9898,99.9898,99.6687,99.6784,6659.0
2024-06-26 12:40:00,102.47,102.56,102.29,102.4,11707.0,99.7076,99.7952,99.5324,99.6395,11707.0
2024-06-26 12:45:00,102.32,102.37,102.01,102.11,16932.0,99.5616,99.6103,99.26,99.3573,16932.0
2024-06-26 12:50:00,102.14,102.33,102.1,102.28,3638.0,99.3865,99.5714,99.3476,99.5227,3638.0
2024-06-26 12:55:00,102.28,102.37,102.23,102.31,3586.0,99.5227,99.6103,99.4741,99.5519,3586.0
2024-06-26 13:00:00,102.4,102.4,102.21,102.29,7932.0,99.6395,99.6395,99.4546,99.5324,7932.0
2024-06-26 13:05:00,102.33,102.39,102.04,102.09,20548.0,99.5714,99.6298,99.2892,99.3378,20548.0
2024-06-26 13:10:00,102.1,102.34,102.07,102.13,19322.0,99.3476,99.5811,99.3184,99.3768,19322.0
2024-06-26 13:15:00,102.14,102.23,101.81,101.81,22129.0,99.3865,99.4741,99.0654,99.0654,22129.0
2024-06-26 13:20:00,101.86,102.03,101.83,101.98,7096.0,99.114,99.2795,99.0848,99.2308,7096.0
2024-06-26 13:25:00,102.03,102.11,101.98,102.07,8280.0,99.2795,99.3573,99.2308,99.3184,8280.0
2024-06-26 13:30:00,102.07,102.35,102.06,102.33,3683.0,99.3184,99.5908,99.3086,99.5714,3683.0
2024-06-26 13:35:00,102.34,102.44,102.3,102.38,5894.0,99.5811,99.6784,99.5422,99.62,5894.0
2024-06-26 13:40:00,102.38,102.4,102.24,102.39,8153.0,99.62,99.6395,99.4838,99.6298,8153.0
2024-06-26 13:45:00,102.45,102.5,102.38,102.43,6792.0,99.6881,99.7368,99.62,99.6687,6792.0
2024-06-26 13:50:00,102.47,102.47,102.35,102.43,5033.0,99.7076,99.7076,99.5908,99.6687,5033.0
2024-06-26 13:55:00,102.41,102.47,102.33,102.41,5403.0,99.6492,99.7076,99.5714,99.6492,5403.0
2024-06-26 14:00:00,102.41,102.52,102.37,102.45,5920.0,99.6492,99.7562,99.6103,99.6881,5920.0
2024-06-26 14:05:00,102.48,102.58,102.42,102.58,3601.0,99.7173,99.8146,99.6589,99.8146,3601.0
2024-06-26 14:10:00,102.58,102.75,102.58,102.7,6807.0,99.8146,99.98,99.8146,99.9314,6807.0
2024-06-26 14:15:00,102.71,102.74,102.53,102.54,9044.0,99.9411,99.9703,99.766,99.7757,9044.0
2024-06-26 14:20:00,102.57,102.66,102.54,102.64,7021.0,99.8049,99.8925,99.7757,99.873,7021.0
2024-06-26 14:25:00,102.65,102.67,102.56,102.6,4291.0,99.8827,99.9022,99.7952,99.8341,4291.0
2024-06-26 14:30:00,102.64,102.76,102.62,102.73,8264.0,99.873,99.9898,99.8536,99.9606,8264.0
2024-06-26 14:35:00,102.74,102.74,102.48,102.55,6483.0,99.9703,99.9703,99.7173,99.7854,6483.0
2024-06-26 14:40:00,102.5,102.65,102.47,102.59,9870.0,99.7368,99.8827,99.7076,99.8244,9870.0
2024-06-26 14:45:00,102.59,102.64,102.51,102.63,9712.0,99.8244,99.873,99.7465,99.8633,9712.0
2024-06-26 14:50:00,102.65,102.68,102.56,102.57,5981.0,99.8827,99.9119,99.7952,99.8049,5981.0
2024-06-26 14:55:00,102.58,102.58,102.48,102.49,16617.0,99.8146,99.8146,99.7173,99.7271,16617.0
2024-06-26 15:00:00,102.48,102.53,102.36,102.45,5856.0,99.7173,99.766,99.6006,99.6881,5856.0
2024-06-26 15:05:00,102.42,102.55,102.42,102.52,4630.0,99.6589,99.7854,99.6589,99.7562,4630.0
2024-06-26 15:10:00,102.54,102.7,102.54,102.56,17414.0,99.7757,99.9314,99.7757,99.7952,17414.0
2024-06-26 15:15:00,102.56,102.61,102.54,102.58,10586.0,99.7952,99.8438,99.7757,99.8146,10586.0
2024-06-26 15:20:00,102.56,102.67,102.53,102.66,8175.0,99.7952,99.9022,99.766,99.8925,8175.0
2024-06-26 15:25:00,102.68,102.68,102.58,102.65,7408.0,99.9119,99.9119,99.8146,99.8827,7408.0
2024-06-26 15:30:00,102.65,102.66,102.52,102.66,18100.0,99.8827,99.8925,99.7562,99.8925,18100.0
2024-06-26 15:35:00,102.66,102.74,102.59,102.71,13772.0,99.8925,99.9703,99.8244,99.9411,13772.0
2024-06-26 15:40:00,102.73,102.77,102.61,102.66,21052.0,99.9606,99.9995,99.8438,99.8925,21052.0
2024-06-26 15:45:00,102.68,102.69,102.48,102.51,20662.0,99.9119,99.9217,99.7173,99.7465,20662.0
2024-06-26 15:50:00,102.53,102.85,102.5,102.85,53449.0,99.766,100.0774,99.7368,100.0774,53449.0
2024-06-26 15:55:00,102.82,102.88,102.7,102.74,95506.0,100.0482,100.1065,99.9314,99.9703,95506.0
2024-06-27 09:30:00,102.7,102.72,102.18,102.2,16865.0,99.9314,99.9509,99.4254,99.4449,16865.0
2024-06-27 09:35:00,102.19,102.65,102.04,102.39,23432.0,99.4351,99.8827,99.2892,99.6298,23432.0
2024-06-27 09:40:00,102.48,102.61,102.33,102.57,5610.0,99.7173,99.8438,99.5714,99.8049,5610.0
2024-06-27 09:45:00,102.61,103.13,102.36,102.36,21309.0,99.8438,100.3498,99.6006,99.6006,21309.0
2024-06-27 09:50:00,102.4,102.4,101.79,102.25,24283.0,99.6395,99.6395,99.0459,99.4935,24283.0
2024-06-27 09:55:00,102.15,102.23,101.97,102.17,12712.0,99.3962,99.4741,99.2211,99.4157,12712.0
2024-06-27 10:00:00,102.17,102.44,102.17,102.27,24167.0,99.4157,99.6784,99.4157,99.513,24167.0
2024-06-27 10:05:00,102.26,102.31,101.91,101.94,9245.0,99.5033,99.5519,99.1627,99.1919,9245.0
2024-06-27 10:10:00,101.97,102.49,101.95,102.34,10875.0,99.2211,99.7271,99.2016,99.5811,10875.0
2024-06-27 10:15:00,102.34,102.34,101.93,102.04,21720.0,99.5811,99.5811,99.1822,99.2892,21720.0
2024-06-27 10:20:00,101.95,102.32,101.95,102.23,18242.0,99.2016,99.5616,99.2016,99.4741,18242.0
2024-06-27 10:25:00,102.23,102.51,102.22,102.39,8088.0,99.4741,99.7465,99.4643,99.6298,8088.0
2024-06-27 10:30:00,102.39,102.48,102.19,102.43,14494.0,99.6298,99.7173,99.4351,99.6687,14494.0
2024-06-27 10:35:00,102.43,102.63,102.33,102.63,4782.0,99.6687,99.8633,99.5714,99.8633,4782.0
2024-06-27 10:40:00,102.74,102.96,102.71,102.87,5406.0,99.9703,100.1844,99.9411,100.0968,5406.0
2024-06-27 10:45:00,102.87,102.87,102.62,102.66,5741.0,100.0968,100.0968,99.8536,99.8925,5741.0
2024-06-27 10:50:00,102.67,102.84,102.56,102.79,3762.0,99.9022,100.0676,99.7952,100.019,3762.0
2024-06-27 10:55:00,102.86,103.16,102.84,103.01,22591.0,100.0871,100.379,100.0676,100.233,22591.0
2024-06-27 11:00:00,103.0,103.19,102.81,103.19,5484.0,100.2233,100.4082,100.0384,100.4082,5484.0
2024-06-27 11:05:00,103.2,103.2,102.97,103.06,6692.0,100.4179,100.4179,100.1941,100.2817,6692.0
2024-06-27 11:10:00,103.04,103.28,103.04,103.28,3259.0,100.2622,100.4958,100.2622,100.4958,3259.0
2024-06-27 11:15:00,103.28,103.3,103.11,103.24,4631.0,100.4958,100.5152,100.3303,100.4568,4631.0
2024-06-27 11:20:00,103.21,103.28,103.11,103.24,2424.0,100.4276,100.4958,100.3303,100.4568,2424.0
2024-06-27 11:25:00,103.22,103.3,103.03,103.14,9683.0,100.4374,100.5152,100.2525,100.3595,9683.0
2024-06-27 11:30:00,103.07,103.16,102.98,103.11,4408.0,100.2914,100.379,100.2038,100.3303,4408.0
2024-06-27 11:35:00,103.15,103.2,103.04,103.19,2600.0,100.3693,100.4179,100.2622,100.4082,2600.0
2024-06-27 11:40:00,103.16,103.36,103.15,103.16,4375.0,100.379,100.5736,100.3693,100.379,4375.0
2024-06-27 11:45:00,103.21,103.33,103.21,103.28,2200.0,100.4276,100.5444,100.4276,100.4958,2200.0
2024-06-27 11:50:00,103.26,103.33,103.23,103.24,3923.0,100.4763,100.5444,100.4471,100.4568,3923.0
2024-06-27 11:55:00,103.28,103.33,103.28,103.33,800.0,100.4958,100.5444,100.4958,100.5444,800.0
2024-06-27 12:00:00,103.34,103.48,103.28,103.46,3132.0,100.5541,100.6904,100.4958,100.6709,3132.0
2024-06-27 12:05:00,103.49,103.59,103.48,103.56,4681.0,100.7001,100.7974,100.6904,100.7682,4681.0
2024-06-27 12:10:00,103.55,103.61,103.1,103.1,7063.0,100.7585,100.8169,100.3206,100.3206,7063.0
2024-06-27 12:15:00,103.09,103.19,102.99,103.19,8866.0,100.3109,100.4082,100.2136,100.4082,8866.0
2024-06-27 12:20:00,103.25,103.38,103.25,103.26,2768.0,100.4666,100.5931,100.4666,100.4763,2768.0
2024-06-27 12:25:00,103.3,103.3,103.23,103.27,1908.0,100.5152,100.5152,100.4471,100.486,1908.0
2024-06-27 12:30:00,103.29,103.33,103.23,103.27,4413.0,100.5055,100.5444,100.4471,100.486,4413.0
2024-06-27 12:35:00,103.26,103.41,103.24,103.41,2463.0,100.4763,100.6223,100.4568,100.6223,2463.0
2024-06-27 12:40:00,103.37,103.45,103.37,103.43,2667.0,100.5833,100.6612,100.5833,100.6417,2667.0
2024-06-27 12:45:00,103.48,103.53,103.36,103.38,1700.0,100.6904,100.739,100.5736,100.5931,1700.0
2024-06-27 12:50:00,103.37,103.45,103.37,103.41,1575.0,100.5833,100.6612,100.5833,100.6223,1575.0
2024-06-27 12:55:00,103.41,103.46,103.41,103.42,3805.0,100.6223,100.6709,100.6223,100.632,3805.0
2024-06-27 13:00:00,103.44,103.6,103.43,103.56,3547.0,100.6514,100.8071,100.6417,100.7682,3547.0
2024-06-27 13:05:00,103.55,103.68,103.53,103.67,3902.0,100.7585,100.885,100.739,100.8752,3902.0
2024-06-27 13:10:00,103.65,103.75,103.61,103.75,4255.0,100.8558,100.9531,100.8169,100.9531,4255.0
2024-06-27 13:15:00,103.76,103.77,103.62,103.62,4275.0,100.9628,100.9726,100.8266,100.8266,4275.0
2024-06-27 13:20:00,103.63,103.92,103.63,103.92,55126.0,100.8363,101.1185,100.8363,101.1185,55126.0
2024-06-27 13:25:00,103.88,103.98,103.77,103.94,4997.0,101.0796,101.1769,100.9726,101.138,4997.0
2024-06-27 13:30:00,103.92,103.92,103.68,103.78,14997.0,101.1185,101.1185,100.885,100.9823,14997.0
2024-06-27 13:35:00,103.8,103.84,103.72,103.81,3732.0,101.0017,101.0407,100.9239,101.0115,3732.0
2024-06-27 13:40:00,103.83,104.32,103.76,104.2,75188.0,101.0309,101.5077,100.9628,101.391,75188.0
2024-06-27 13:45:00,104.2,104.33,104.0,104.03,4742.0,101.391,101.5175,101.1964,101.2255,4742.0
2024-06-27 13:50:00,104.04,104.14,104.04,104.11,7210.0,101.2353,101.3326,101.2353,101.3034,7210.0
2024-06-27 13:55:00,104.16,104.2,104.05,104.16,2079.0,101.352,101.391,101.245,101.352,2079.0
2024-06-27 14:00:00,104.1,104.12,103.89,104.06,3733.0,101.2937,101.3131,101.0893,101.2547,3733.0
2024-06-27 14:05:00,104.07,104.23,104.06,104.1,3701.0,101.2645,101.4202,101.2547,101.2937,3701.0
2024-06-27 14:10:00,104.14,104.18,104.1,104.12,1850.0,101.3326,101.3715,101.2937,101.3131,1850.0
2024-06-27 14:15:00,104.14,104.16,103.98,103.98,3158.0,101.3326,101.352,101.1769,101.1769,3158.0
2024-06-27 14:20:00,104.0,104.15,103.98,104.15,3331.0,101.1964,101.3423,101.1769,101.3423,3331.0
2024-06-27 14:25:00,104.14,104.16,104.09,104.11,3423.0,101.3326,101.352,101.2839,101.3034,3423.0
2024-06-27 14:30:00,104.13,104.24,104.13,104.2,6096.0,101.3228,101.4299,101.3228,101.391,6096.0
2024-06-27 14:35:00,104.24,104.25,104.09,104.09,8097.0,101.4299,101.4396,101.2839,101.2839,8097.0
2024-06-27 14:40:00,104.1,104.1,103.9,103.9,8384.0,101.2937,101.2937,101.099,101.099,8384.0
2024-06-27 14:45:00,103.92,103.98,103.84,103.86,11020.0,101.1185,101.1769,101.0407,101.0601,11020.0
2024-06-27 14:50:00,103.9,104.15,103.88,104.07,16341.0,101.099,101.3423,101.0796,101.2645,16341.0
2024-06-27 14:55:00,104.11,104.17,104.02,104.04,2798.0,101.3034,101.3618,101.2158,101.2353,2798.0
2024-06-27 15:00:00,104.13,104.13,103.9,103.94,4815.0,101.3228,101.3228,101.099,101.138,4815.0
2024-06-27 15:05:00,103.94,104.12,103.92,104.09,8847.0,101.138,101.3131,101.1185,101.2839,8847.0
2024-06-27 15:10:00,104.11,104.28,104.11,104.27,12491.0,101.3034,101.4688,101.3034,101.4591,12491.0
2024-06-27 15:15:00,104.22,104.23,104.05,104.05,8544.0,101.4104,101.4202,101.245,101.245,8544.0
2024-06-27 15:20:00,104.13,104.23,104.13,104.23,2591.0,101.3228,101.4202,101.3228,101.4202,2591.0
2024-06-27 15:25:00,104.23,104.27,104.2,104.25,5100.0,101.4202,101.4591,101.391,101.4396,5100.0
2024-06-27 15:30:00,104.25,104.25,104.08,104.08,10902.0,101.4396,101.4396,101.2742,101.2742,10902.0
2024-06-27 15:35:00,104.06,104.1,103.98,104.08,9118.0,101.2547,101.2937,101.1769,101.2742,9118.0
2024-06-27 15:40:00,104.08,104.2,104.05,104.05,9530.0,101.2742,101.391,101.245,101.245,9530.0
2024-06-27 15:45:00,104.07,104.13,103.99,104.08,13126.0,101.2645,101.3228,101.1866,101.2742,13126.0
2024-06-27 15:50:00,104.05,104.21,104.02,104.17,35154.0,101.245,101.4007,101.2158,101.3618,35154.0
2024-06-27 15:55:00,104.2,104.27,103.98,104.09,80867.0,101.391,101.4591,101.1769,101.2839,80867.0
2024-06-28 09:30:00,104.47,104.58,103.87,103.95,18578.0,101.6537,101.7607,101.0699,101.1477,18578.0
2024-06-28 09:35:00,103.98,104.42,103.97,104.04,2526.0,101.1769,101.605,101.1672,101.2353,2526.0
2024-06-28 09:40:00,104.04,104.82,104.04,104.82,2625.0,101.2353,101.9942,101.2353,101.9942,2625.0
2024-06-28 09:45:00,104.89,104.91,104.47,104.59,7507.0,102.0624,102.0818,101.6537,101.7704,7507.0
2024-06-28 09:50:00,104.65,104.78,104.62,104.73,7200.0,101.8288,101.9553,101.7996,101.9067,7200.0
2024-06-28 09:55:00,104.67,104.73,104.48,104.58,2739.0,101.8483,101.9067,101.6634,101.7607,2739.0
2024-06-28 10:00:00,104.63,105.21,104.63,105.2,11709.0,101.8094,102.3737,101.8094,102.364,11709.0
2024-06-28 10:05:00,105.2,105.34,105.04,105.11,5591.0,102.364,102.5002,102.2083,102.2764,5591.0
2024-06-28 10:10:00,105.2,105.37,105.13,105.26,5563.0,102.364,102.5294,102.2959,102.4224,5563.0
2024-06-28 10:15:00,105.24,105.33,105.07,105.15,8262.0,102.4029,102.4905,102.2375,102.3153,8262.0
2024-06-28 10:20:00,105.1,105.26,105.03,105.13,3500.0,102.2667,102.4224,102.1986,102.2959,3500.0
2024-06-28 10:25:00,105.15,105.32,105.11,105.2,10516.0,102.3153,102.4808,102.2764,102.364,10516.0
2024-06-28 10:30:00,105.18,105.45,105.18,105.45,7170.0,102.3445,102.6073,102.3445,102.6073,7170.0
2024-06-28 10:35:00,105.47,105.47,105.19,105.19,8164.0,102.6267,102.6267,102.3543,102.3543,8164.0
2024-06-28 10:40:00,105.14,105.15,104.92,105.02,7691.0,102.3056,102.3153,102.0915,102.1889,7691.0
2024-06-28 10:45:00,105.01,105.1,104.96,105.1,3673.0,102.1791,102.2667,102.1305,102.2667,3673.0
2024-06-28 10:50:00,105.11,105.25,105.0,105.15,4800.0,102.2764,102.4127,102.1694,102.3153,4800.0
2024-06-28 10:55:00,105.15,105.25,105.05,105.24,42191.0,102.3153,102.4127,102.218,102.4029,42191.0
2024-06-28 11:00:00,105.18,105.21,104.69,104.83,19878.0,102.3445,102.3737,101.8677,102.004,19878.0
2024-06-28 11:05:00,104.82,104.88,104.51,104.63,11590.0,101.9942,102.0526,101.6926,101.8094,11590.0
2024-06-28 11:10:00,104.59,105.0,104.56,104.79,39075.0,101.7704,102.1694,101.7413,101.9651,39075.0
2024-06-28 11:15:00,104.8,104.89,104.76,104.76,2995.0,101.9748,102.0624,101.9359,101.9359,2995.0
2024-06-28 11:20:00,104.79,104.87,104.74,104.87,4006.0,101.9651,102.0429,101.9164,102.0429,4006.0
2024-06-28 11:25:00,104.84,104.84,104.56,104.61,4502.0,102.0137,102.0137,101.7413,101.7899,4502.0
2024-06-28 11:30:00,104.63,104.79,104.63,104.78,4571.0,101.8094,101.9651,101.8094,101.9553,4571.0
2024-06-28 11:35:00,104.79,104.79,104.6,104.77,4616.0,101.9651,101.9651,101.7802,101.9456,4616.0
2024-06-28 11:40:00,104.76,104.79,104.71,104.75,5252.0,101.9359,101.9651,101.8872,101.9261,5252.0
2024-06-28 11:45:00,104.76,104.81,104.73,104.8,1445.0,101.9359,101.9845,101.9067,101.9748,1445.0
2024-06-28 11:50:00,104.82,104.84,104.74,104.75,1445.0,101.9942,102.0137,101.9164,101.9261,1445.0
2024-06-28 11:55:00,104.74,104.81,104.71,104.72,5254.0,101.9164,101.9845,101.8872,101.8969,5254.0
2024-06-28 12:00:00,104.71,104.72,104.62,104.63,1467.0,101.8872,101.8969,101.7996,101.8094,1467.0
2024-06-28 12:05:00,104.55,104.63,104.46,104.48,5897.0,101.7315,101.8094,101.6439,101.6634,5897.0
2024-06-28 12:10:00,104.45,104.45,104.35,104.43,8949.0,101.6342,101.6342,101.5369,101.6148,8949.0
2024-06-28 12:15:00,104.45,104.46,104.2,104.22,6879.0,101.6342,101.6439,101.391,101.4104,6879.0
2024-06-28 12:20:00,104.18,104.19,104.1,104.14,3609.0,101.3715,101.3812,101.2937,101.3326,3609.0
2024-06-28 12:25:00,104.18,104.25,104.13,104.21,13119.0,101.3715,101.4396,101.3228,101.4007,13119.0
2024-06-28 12:30:00,104.2,104.24,103.83,103.92,10138.0,101.391,101.4299,101.0309,101.1185,10138.0
2024-06-28 12:35:00,103.9,103.94,103.76,103.85,3964.0,101.099,101.138,100.9628,101.0504,3964.0
2024-06-28 12:40:00,103.8,103.95,103.72,103.92,5596.0,101.0017,101.1477,100.9239,101.1185,5596.0
2024-06-28 12:45:00,103.89,103.95,103.85,103.88,1303.0,101.0893,101.1477,101.0504,101.0796,1303.0
2024-06-28 12:50:00,103.89,104.0,103.89,103.92,2665.0,101.0893,101.1964,101.0893,101.1185,2665.0
2024-06-28 12:55:00,103.88,103.99,103.88,103.98,1656.0,101.0796,101.1866,101.0796,101.1769,1656.0
2024-06-28 13:00:00,103.98,104.01,103.92,103.97,2756.0,101.1769,101.2061,101.1185,101.1672,2756.0
2024-06-28 13:05:00,104.0,104.18,104.0,104.13,6795.0,101.1964,101.3715,101.1964,101.3228,6795.0
2024-06-28 13:10:00,104.15,104.15,104.07,104.1,1422.0,101.3423,101.3423,101.2645,101.2937,1422.0
2024-06-28 13:15:00,104.1,104.13,104.02,104.08,2817.0,101.2937,101.3228,101.2158,101.2742,2817.0
2024-06-28 13:20:00,104.04,104.13,104.0,104.05,7055.0,101.2353,101.3228,101.1964,101.245,7055.0
2024-06-28 13:25:00,104.0,104.06,103.88,103.88,3105.0,101.1964,101.2547,101.0796,101.0796,3105.0
2024-06-28 13:30:00,103.89,104.04,103.89,103.9,4609.0,101.0893,101.2353,101.0893,101.099,4609.0
2024-06-28 13:35:00,103.98,104.03,103.95,104.03,2209.0,101.1769,101.2255,101.1477,101.2255,2209.0
2024-06-28 13:40:00,104.01,104.04,103.95,103.95,4332.0,101.2061,101.2353,101.1477,101.1477,4332.0
2024-06-28 13:45:00,103.95,103.95,103.81,103.88,3907.0,101.1477,101.1477,101.0115,101.0796,3907.0
2024-06-28 13:50:00,103.9,103.94,103.8,103.88,6877.0,101.099,101.138,101.0017,101.0796,6877.0
2024-06-28 13:55:00,103.88,103.91,103.85,103.85,974.0,101.0796,101.1088,101.0504,101.0504,974.0
2024-06-28 14:00:00,103.93,104.07,103.83,104.03,3711.0,101.1282,101.2645,101.0309,101.2255,3711.0
2024-06-28 14:05:00,104.05,104.05,103.97,104.05,1634.0,101.245,101.245,101.1672,101.245,1634.0
2024-06-28 14:10:00,104.05,104.1,104.03,104.07,3201.0,101.245,101.2937,101.2255,101.2645,3201.0
2024-06-28 14:15:00,104.03,104.04,103.94,103.95,1500.0,101.2255,101.2353,101.138,101.1477,1500.0
2024-06-28 14:20:00,103.95,103.96,103.74,103.81,2890.0,101.1477,101.1574,100.9434,101.0115,2890.0
2024-06-28 14:25:00,103.85,103.99,103.84,103.93,3516.0,101.0504,101.1866,101.0407,101.1282,3516.0
2024-06-28 14:30:00,103.93,104.0,103.92,103.94,2684.0,101.1282,101.1964,101.1185,101.138,2684.0
2024-06-28 14:35:00,103.94,103.97,103.85,103.86,2042.0,101.138,101.1672,101.0504,101.0601,2042.0
2024-06-28 14:40:00,103.89,103.91,103.86,103.9,1644.0,101.0893,101.1088,101.0601,101.099,1644.0
2024-06-28 14:45:00,103.87,103.87,103.6,103.62,9011.0,101.0699,101.0699,100.8071,100.8266,9011.0
2024-06-28 14:50:00,103.58,103.63,103.45,103.47,7004.0,100.7877,100.8363,100.6612,100.6806,7004.0
2024-06-28 14:55:00,103.45,103.57,103.42,103.55,11512.0,100.6612,100.7779,100.632,100.7585,11512.0
2024-06-28 15:00:00,103.57,103.63,103.51,103.54,10197.0,100.7779,100.8363,100.7196,100.7488,10197.0
2024-06-28 15:05:00,103.57,103.63,103.49,103.57,8064.0,100.7779,100.8363,100.7001,100.7779,8064.0
2024-06-28 15:10:00,103.59,103.6,103.47,103.49,7565.0,100.7974,100.8071,100.6806,100.7001,7565.0
2024-06-28 15:15:00,103.5,103.5,103.41,103.43,12991.0,100.7098,100.7098,100.6223,100.6417,12991.0
2024-06-28 15:20:00,103.45,103.52,103.36,103.41,10246.0,100.6612,100.7293,100.5736,100.6223,10246.0
2024-06-28 15:25:00,103.42,103.54,103.41,103.44,9377.0,100.632,100.7488,100.6223,100.6514,9377.0
2024-06-28 15:30:00,103.45,103.49,103.11,103.26,15889.0,100.6612,100.7001,100.3303,100.4763,15889.0
2024-06-28 15:35:00,103.28,103.41,103.25,103.38,11797.0,100.4958,100.6223,100.4666,100.5931,11797.0
2024-06-28 15:40:00,103.35,103.46,103.26,103.3,17922.0,100.5639,100.6709,100.4763,100.5152,17922.0
2024-06-28 15:45:00,103.3,103.53,103.27,103.53,22141.0,100.5152,100.739,100.486,100.739,22141.0
2024-06-28 15:50:00,103.49,103.54,103.26,103.27,48686.0,100.7001,100.7488,100.4763,100.486,48686.0
2024-06-28 15:55:00,103.29,103.4,103.2,103.27,81461.0,100.5055,100.6125,100.4179,100.486,81461.0
2024-07-01 09:30:00,103.0,103.36,102.38,102.73,74909.0,100.2233,100.5736,99.62,99.9606,74909.0
2024-07-01 09:35:00,102.73,103.3,102.7,103.05,16944.0,99.9606,100.5152,99.9314,100.272,16944.0
2024-07-01 09:40:00,103.03,103.12,102.52,102.58,14250.0,100.2525,100.3401,99.7562,99.8146,14250.0
2024-07-01 09:45:00,102.41,102.7,102.11,102.11,6004.0,99.6492,99.9314,99.3573,99.3573,6004.0
2024-07-01 09:50:00,102.25,102.48,102.02,102.36,4211.0,99.4935,99.7173,99.2697,99.6006,4211.0
2024-07-01 09:55:00,102.45,102.55,102.26,102.4,8915.0,99.6881,99.7854,99.5033,99.6395,8915.0
2024-07-01 10:00:00,102.52,102.59,102.39,102.42,7863.0,99.7562,99.8244,99.6298,99.6589,7863.0
2024-07-01 10:05:00,102.48,102.62,102.41,102.56,5664.0,99.7173,99.8536,99.6492,99.7952,5664.0
2024-07-01 10:10:00,102.53,102.53,101.83,101.86,5350.0,99.766,99.766,99.0848,99.114,5350.0
2024-07-01 10:15:00,101.85,102.3,101.79,102.26,8436.0,99.1043,99.5422,99.0459,99.5033,8436.0
2024-07-01 10:20:00,102.26,102.3,102.02,102.07,7155.0,99.5033,99.5422,99.2697,99.3184,7155.0
2024-07-01 10:25:00,102.06,102.45,102.05,102.39,5107.0,99.3086,99.6881,99.2989,99.6298,5107.0
2024-07-01 10:30:00,102.42,102.45,102.29,102.38,2968.0,99.6589,99.6881,99.5324,99.62,2968.0
2024-07-01 10:35:00,102.37,102.67,102.32,102.43,6444.0,99.6103,99.9022,99.5616,99.6687,6444.0
2024-07-01 10:40:00,102.41,102.69,102.41,102.68,4606.0,99.6492,99.9217,99.6492,99.9119,4606.0
2024-07-01 10:45:00,102.7,102.79,102.59,102.73,3756.0,99.9314,100.019,99.8244,99.9606,3756.0
2024-07-01 10:50:00,102.65,102.81,102.5,102.5,6260.0,99.8827,100.0384,99.7368,99.7368,6260.0
2024-07-01 10:55:00,102.56,102.77,102.56,102.65,3173.0,99.7952,99.9995,99.7952,99.8827,3173.0
2024-07-01 11:00:00,102.69,102.69,102.48,102.55,3363.0,99.9217,99.9217,99.7173,99.7854,3363.0
2024-07-01 11:05:00,102.57,102.65,102.4,102.53,3687.0,99.8049,99.8827,99.6395,99.766,3687.0
2024-07-01 11:10:00,102.56,102.75,102.55,102.72,2950.0,99.7952,99.98,99.7854,99.9509,2950.0
2024-07-01 11:15:00,102.7,102.74,102.67,102.73,2378.0,99.9314,99.9703,99.9022,99.9606,2378.0
2024-07-01 11:20:00,102.75,102.8,102.38,102.48,7509.0,99.98,100.0287,99.62,99.7173,7509.0
2024-07-01 11:25:00,102.53,102.78,102.53,102.65,5637.0,99.766,100.0092,99.766,99.8827,5637.0
2024-07-01 11:30:00,102.63,102.64,102.49,102.54,3578.0,99.8633,99.873,99.7271,99.7757,3578.0
2024-07-01 11:35:00,102.55,102.68,102.55,102.61,3276.0,99.7854,99.9119,99.7854,99.8438,3276.0
2024-07-01 11:40:00,102.62,102.74,102.58,102.66,1667.0,99.8536,99.9703,99.8146,99.8925,1667.0
2024-07-01 11:45:00,102.69,102.69,102.6,102.62,1468.0,99.9217,99.9217,99.8341,99.8536,1468.0
2024-07-01 11:50:00,102.65,102.67,102.57,102.57,2212.0,99.8827,99.9022,99.8049,99.8049,2212.0
2024-07-01 11:55:00,102.51,102.66,102.46,102.65,4433.0,99.7465,99.8925,99.6979,99.8827,4433.0
2024-07-01 12:00:00,102.69,102.74,102.53,102.6,4500.0,99.9217,99.9703,99.766,99.8341,4500.0
2024-07-01 12:05:00,102.59,102.72,102.58,102.72,2748.0,99.8244,99.9509,99.8146,99.9509,2748.0
2024-07-01 12:10:00,102.75,102.79,102.69,102.69,3933.0,99.98,100.019,99.9217,99.9217,3933.0
2024-07-01 12:15:00,102.7,102.7,102.58,102.58,4170.0,99.9314,99.9314,99.8146,99.8146,4170.0
2024-07-01 12:20:00,102.57,102.62,102.54,102.58,2879.0,99.8049,99.8536,99.7757,99.8146,2879.0
2024-07-01 12:25:00,102.55,102.6,102.53,102.53,2542.0,99.7854,99.8341,99.766,99.766,2542.0
2024-07-01 12:30:00,102.51,102.65,102.51,102.55,2759.0,99.7465,99.8827,99.7465,99.7854,2759.0
2024-07-01 12:35:00,102.56,102.6,102.51,102.54,800.0,99.7952,99.8341,99.7465,99.7757,800.0
2024-07-01 12:40:00,102.51,102.66,102.48,102.6,4598.0,99.7465,99.8925,99.7173,99.8341,4598.0
2024-07-01 12:45:00,102.63,102.72,102.55,102.6,56632.0,99.8633,99.9509,99.7854,99.8341,56632.0
2024-07-01 12:50:00,102.59,102.79,102.59,102.73,11388.0,99.8244,100.019,99.8244,99.9606,11388.0
2024-07-01 12:55:00,102.72,102.73,102.45,102.55,7404.0,99.9509,99.9606,99.6881,99.7854,7404.0
2024-07-01 13:00:00,102.58,102.68,102.55,102.55,2279.0,99.8146,99.9119,99.7854,99.7854,2279.0
2024-07-01 13:05:00,102.51,102.55,102.49,102.49,1100.0,99.7465,99.7854,99.7271,99.7271,1100.0
2024-07-01 13:10:00,102.51,102.6,102.5,102.5,3595.0,99.7465,99.8341,99.7368,99.7368,3595.0
2024-07-01 13:15:00,102.49,102.64,102.48,102.61,6360.0,99.7271,99.873,99.7173,99.8438,6360.0
2024-07-01 13:20:00,102.64,102.76,102.6,102.73,7883.0,99.873,99.9898,99.8341,99.9606,7883.0
2024-07-01 13:25:00,102.74,102.83,102.7,102.75,11907.0,99.9703,100.0579,99.9314,99.98,11907.0
2024-07-01 13:30:00,102.69,102.7,102.57,102.65,4534.0,99.9217,99.9314,99.8049,99.8827,4534.0
2024-07-01 13:35:00,102.69,102.71,102.63,102.63,5466.0,99.9217,99.9411,99.8633,99.8633,5466.0
2024-07-01 13:40:00,102.65,102.65,102.51,102.52,3476.0,99.8827,99.8827,99.7465,99.7562,3476.0
2024-07-01 13:45:00,102.55,102.58,102.45,102.45,2344.0,99.7854,99.8146,99.6881,99.6881,2344.0
2024-07-01 13:50:00,102.46,102.51,102.44,102.44,2378.0,99.6979,99.7465,99.6784,99.6784,2378.0
2024-07-01 13:55:00,102.44,102.55,102.43,102.45,4741.0,99.6784,99.7854,99.6687,99.6881,4741.0
2024-07-01 14:00:00,102.45,102.51,102.41,102.42,6207.0,99.6881,99.7465,99.6492,99.6589,6207.0
2024-07-01 14:05:00,102.46,102.5,102.45,102.5,3492.0,99.6979,99.7368,99.6881,99.7368,3492.0
2024-07-01 14:10:00,102.47,102.62,102.46,102.57,3643.0,99.7076,99.8536,99.6979,99.8049,3643.0
2024-07-01 14:15:00,102.58,102.78,102.58,102.68,6302.0,99.8146,100.0092,99.8146,99.9119,6302.0
2024-07-01 14:20:00,102.69,102.69,102.46,102.47,2597.0,99.9217,99.9217,99.6979,99.7076,2597.0
2024-07-01 14:25:00,102.48,102.52,102.31,102.31,5328.0,99.7173,99.7562,99.5519,99.5519,5328.0
2024-07-01 14:30:00,102.34,102.34,102.17,102.32,7370.0,99.5811,99.5811,99.4157,99.5616,7370.0
2024-07-01 14:35:00,102.28,102.35,102.26,102.3,5523.0,99.5227,99.5908,99.5033,99.5422,5523.0
2024-07-01 14:40:00,102.31,102.31,102.25,102.29,6847.0,99.5519,99.5519,99.4935,99.5324,6847.0
2024-07-01 14:45:00,102.25,102.26,102.14,102.17,6693.0,99.4935,99.5033,99.3865,99.4157,6693.0
2024-07-01 14:50:00,102.16,102.27,102.16,102.19,7062.0,99.406,99.513,99.406,99.4351,7062.0
2024-07-01 14:55:00,102.24,102.26,102.22,102.22,3174.0,99.4838,99.5033,99.4643,99.4643,3174.0
2024-07-01 15:00:00,102.22,102.33,102.21,102.23,6964.0,99.4643,99.5714,99.4546,99.4741,6964.0
2024-07-01 15:05:00,102.25,102.35,102.25,102.32,7021.0,99.4935,99.5908,99.4935,99.5616,7021.0
2024-07-01 15:10:00,102.32,102.42,102.32,102.38,5981.0,99.5616,99.6589,99.5616,99.62,5981.0
2024-07-01 15:15:00,102.35,102.4,102.3,102.36,8357.0,99.5908,99.6395,99.5422,99.6006,8357.0
2024-07-01 15:20:00,102.34,102.35,102.25,102.29,7304.0,99.5811,99.5908,99.4935,99.5324,7304.0
2024-07-01 15:25:00,102.26,102.32,102.19,102.28,9762.0,99.5033,99.5616,99.4351,99.5227,9762.0
2024-07-01 15:30:00,102.28,102.3,102.21,102.26,8935.0,99.5227,99.5422,99.4546,99.5033,8935.0
2024-07-01 15:35:00,102.28,102.32,102.24,102.29,12008.0,99.5227,99.5616,99.4838,99.5324,12008.0
2024-07-01 15:40:00,102.29,102.37,102.11,102.13,31334.0,99.5324,99.6103,99.3573,99.3768,31334.0
2024-07-01 15:45:00,102.15,102.16,102.01,102.15,16848.0,99.3962,99.406,99.26,99.3962,16848.0
2024-07-01 15:50:00,102.18,102.42,102.15,102.42,42751.0,99.4254,99.6589,99.3962,99.6589,42751.0
2024-07-01 15:55:00,102.42,102.51,102.37,102.4,68260.0,99.6589,99.7465,99.6103,99.6395,68260.0
2024-07-02 09:30:00,102.26,103.32,102.01,103.24,23652.0,99.5033,100.5347,99.26,100.4568,23652.0
2024-07-02 09:35:00,103.25,103.99,103.25,103.7,10295.0,100.4666,101.1866,100.4666,100.9044,10295.0
2024-07-02 09:40:00,103.73,103.76,103.18,103.18,2642.0,100.9336,100.9628,100.3985,100.3985,2642.0
2024-07-02 09:45:00,103.42,103.57,103.42,103.57,1850.0,100.632,100.7779,100.632,100.7779,1850.0
2024-07-02 09:50:00,103.52,103.58,103.35,103.58,852.0,100.7293,100.7877,100.5639,100.7877,852.0
2024-07-02 09:55:00,103.35,103.36,103.2,103.35,1977.0,100.5639,100.5736,100.4179,100.5639,1977.0
2024-07-02 10:00:00,103.44,103.52,103.21,103.47,6962.0,100.6514,100.7293,100.4276,100.6806,6962.0
2024-07-02 10:05:00,103.47,103.7,103.4,103.4,6091.0,100.6806,100.9044,100.6125,100.6125,6091.0
2024-07-02 10:10:00,103.31,103.42,102.99,102.99,5875.0,100.525,100.632,100.2136,100.2136,5875.0
2024-07-02 10:15:00,102.97,103.12,102.82,102.82,1884.0,100.1941,100.3401,100.0482,100.0482,1884.0
2024-07-02 10:20:00,102.92,102.93,102.69,102.7,3424.0,100.1455,100.1552,99.9217,99.9314,3424.0
2024-07-02 10:25:00,102.74,102.9,102.74,102.9,3051.0,99.9703,100.126,99.9703,100.126,3051.0
2024-07-02 10:30:00,102.9,102.98,102.81,102.84,4398.0,100.126,100.2038,100.0384,100.0676,4398.0
2024-07-02 10:35:00,102.88,102.9,102.73,102.78,2363.0,100.1065,100.126,99.9606,100.0092,2363.0
2024-07-02 10:40:00,102.79,102.79,102.73,102.77,2345.0,100.019,100.019,99.9606,99.9995,2345.0
2024-07-02 10:45:00,102.66,102.83,102.61,102.83,5866.0,99.8925,100.0579,99.8438,100.0579,5866.0
2024-07-02 10:50:00,102.83,103.04,102.79,103.04,6124.0,100.0579,100.2622,100.019,100.2622,6124.0
2024-07-02 10:55:00,103.01,103.15,102.94,102.95,5886.0,100.233,100.3693,100.1649,100.1747,5886.0
2024-07-02 11:00:00,103.02,103.07,102.89,102.94,3091.0,100.2428,100.2914,100.1163,100.1649,3091.0
2024-07-02 11:05:00,102.95,103.01,102.94,103.0,1804.0,100.1747,100.233,100.1649,100.2233,1804.0
2024-07-02 11:10:00,103.01,103.09,102.99,103.07,4661.0,100.233,100.3109,100.2136,100.2914,4661.0
2024-07-02 11:15:00,103.09,103.15,103.06,103.13,6128.0,100.3109,100.3693,100.2817,100.3498,6128.0
2024-07-02 11:20:00,103.13,103.13,102.9,103.05,8470.0,100.3498,100.3498,100.126,100.272,8470.0
2024-07-02 11:25:00,103.06,103.06,103.01,103.05,954.0,100.2817,100.2817,100.233,100.272,954.0
2024-07-02 11:30:00,103.06,103.12,102.96,103.0,24168.0,100.2817,100.3401,100.1844,100.2233,24168.0
2024-07-02 11:35:00,102.96,103.13,102.95,103.13,2266.0,100.1844,100.3498,100.1747,100.3498,2266.0
2024-07-02 11:40:00,103.11,103.13,102.95,102.95,2899.0,100.3303,100.3498,100.1747,100.1747,2899.0
2024-07-02 11:45:00,102.92,102.98,102.84,102.91,3050.0,100.1455,100.2038,100.0676,100.1357,3050.0
2024-07-02 11:50:00,102.96,103.01,102.92,102.94,2022.0,100.1844,100.233,100.1455,100.1649,2022.0
2024-07-02 11:55:00,102.97,102.97,102.84,102.87,2897.0,100.1941,100.1941,100.0676,100.0968,2897.0
2024-07-02 12:00:00,102.85,102.98,102.82,102.98,2623.0,100.0774,100.2038,100.0482,100.2038,2623.0
2024-07-02 12:05:00,102.94,102.98,102.88,102.88,921.0,100.1649,100.2038,100.1065,100.1065,921.0
2024-07-02 12:10:00,102.87,102.88,102.83,102.84,4369.0,100.0968,100.1065,100.0579,100.0676,4369.0
2024-07-02 12:15:00,102.87,102.97,102.87,102.95,4780.0,100.0968,100.1941,100.0968,100.1747,4780.0
2024-07-02 12:20:00,102.96,102.98,102.92,102.92,1158.0,100.1844,100.2038,100.1455,100.1455,1158.0
2024-07-02 12:25:00,102.89,102.95,102.88,102.92,1626.0,100.1163,100.1747,100.1065,100.1455,1626.0
2024-07-02 12:30:00,102.94,103.02,102.91,103.0,4891.0,100.1649,100.2428,100.1357,100.2233,4891.0
2024-07-02 12:35:00,102.97,103.04,102.94,103.04,2236.0,100.1941,100.2622,100.1649,100.2622,2236.0
2024-07-02 12:40:00,103.0,103.11,103.0,103.09,3153.0,100.2233,100.3303,100.2233,100.3109,3153.0
2024-07-02 12:45:00,103.1,103.12,103.01,103.01,3666.0,100.3206,100.3401,100.233,100.233,3666.0
2024-07-02 12:50:00,103.0,103.05,102.99,103.03,593.0,100.2233,100.272,100.2136,100.2525,593.0
2024-07-02 12:55:00,103.03,103.12,103.02,103.08,4800.0,100.2525,100.3401,100.2428,100.3012,4800.0
2024-07-02 13:00:00,103.07,103.11,103.05,103.11,1429.0,100.2914,100.3303,100.272,100.3303,1429.0
2024-07-02 13:05:00,103.13,103.13,103.07,103.1,2252.0,100.3498,100.3498,100.2914,100.3206,2252.0
2024-07-02 13:10:00,103.15,103.16,103.07,103.07,3098.0,100.3693,100.379,100.2914,100.2914,3098.0
2024-07-02 13:15:00,103.07,103.14,103.07,103.1,1927.0,100.2914,100.3595,100.2914,100.3206,1927.0
2024-07-02 13:20:00,103.11,103.14,103.07,103.1,4721.0,100.3303,100.3595,100.2914,100.3206,4721.0
2024-07-02 13:25:00,103.07,103.07,102.93,102.94,3711.0,100.2914,100.2914,100.1552,100.1649,3711.0
2024-07-02 13:30:00,102.95,102.95,102.85,102.85,1465.0,100.1747,100.1747,100.0774,100.0774,1465.0
2024-07-02 13:35:00,102.85,102.85,102.72,102.75,3779.0,100.0774,100.0774,99.9509,99.98,3779.0
2024-07-02 13:40:00,102.73,102.84,102.73,102.78,1935.0,99.9606,100.0676,99.9606,100.0092,1935.0
2024-07-02 13:45:00,102.73,102.73,102.68,102.7,1579.0,99.9606,99.9606,99.9119,99.9314,1579.0
2024-07-02 13:50:00,102.74,102.9,102.74,102.89,3199.0,99.9703,100.126,99.9703,100.1163,3199.0
2024-07-02 13:55:00,102.89,102.9,102.79,102.79,4237.0,100.1163,100.126,100.019,100.019,4237.0
2024-07-02 14:00:00,102.73,102.81,102.7,102.7,11576.0,99.9606,100.0384,99.9314,99.9314,11576.0
2024-07-02 14:05:00,102.7,102.72,102.59,102.59,7406.0,99.9314,99.9509,99.8244,99.8244,7406.0
2024-07-02 14:10:00,102.63,102.79,102.59,102.67,27528.0,99.8633,100.019,99.8244,99.9022,27528.0
2024-07-02 14:15:00,102.69,102.69,102.6,102.6,2300.0,99.9217,99.9217,99.8341,99.8341,2300.0
2024-07-02 14:20:00,102.6,102.67,102.59,102.62,2600.0,99.8341,99.9022,99.8244,99.8536,2600.0
2024-07-02 14:25:00,102.63,102.71,102.6,102.66,2017.0,99.8633,99.9411,99.8341,99.8925,2017.0
2024-07-02 14:30:00,102.62,102.71,102.62,102.64,1737.0,99.8536,99.9411,99.8536,99.873,1737.0
2024-07-02 14:35:00,102.62,102.65,102.57,102.6,3324.0,99.8536,99.8827,99.8049,99.8341,3324.0
2024-07-02 14:40:00,102.58,102.62,102.54,102.57,3225.0,99.8146,99.8536,99.7757,99.8049,3225.0
2024-07-02 14:45:00,102.57,102.7,102.54,102.7,4361.0,99.8049,99.9314,99.7757,99.9314,4361.0
2024-07-02 14:50:00,102.69,102.84,102.69,102.77,3040.0,99.9217,100.0676,99.9217,99.9995,3040.0
2024-07-02 14:55:00,102.76,102.76,102.52,102.52,10121.0,99.9898,99.9898,99.7562,99.7562,10121.0
2024-07-02 15:00:00,102.5,102.61,102.47,102.5,14299.0,99.7368,99.8438,99.7076,99.7368,14299.0
2024-07-02 15:05:00,102.5,102.54,102.22,102.39,39463.0,99.7368,99.7757,99.4643,99.6298,39463.0
2024-07-02 15:10:00,102.37,102.4,102.24,102.4,10611.0,99.6103,99.6395,99.4838,99.6395,10611.0
2024-07-02 15:15:00,102.36,102.45,102.33,102.41,6345.0,99.6006,99.6881,99.5714,99.6492,6345.0
2024-07-02 15:20:00,102.4,102.46,102.3,102.39,10917.0,99.6395,99.6979,99.5422,99.6298,10917.0
2024-07-02 15:25:00,102.39,102.41,102.25,102.41,20950.0,99.6298,99.6492,99.4935,99.6492,20950.0
2024-07-02 15:30:00,102.4,102.49,102.37,102.45,8956.0,99.6395,99.7271,99.6103,99.6881,8956.0
2024-07-02 15:35:00,102.44,102.47,102.38,102.4,13627.0,99.6784,99.7076,99.62,99.6395,13627.0
2024-07-02 15:40:00,102.39,102.59,102.39,102.55,13483.0,99.6298,99.8244,99.6298,99.7854,13483.0
2024-07-02 15:45:00,102.55,102.65,102.54,102.58,16381.0,99.7854,99.8827,99.7757,99.8146,16381.0
2024-07-02 15:50:00,102.59,102.87,102.58,102.87,25534.0,99.8244,100.0968,99.8146,100.0968,25534.0
2024-07-02 15:55:00,102.87,103.19,102.87,103.16,69713.0,100.0968,100.4082,100.0968,100.379,69713.0
2024-07-03 09:30:00,103.13,103.34,102.81,103.12,13735.0,100.3498,100.5541,100.0384,100.3401,13735.0
2024-07-03 09:35:00,102.94,102.94,102.39,102.4,3155.0,100.1649,100.1649,99.6298,99.6395,3155.0
2024-07-03 09:40:00,102.4,102.5,102.25,102.25,7078.0,99.6395,99.7368,99.4935,99.4935,7078.0
2024-07-03 09:45:00,102.12,102.36,102.09,102.34,11004.0,99.367,99.6006,99.3378,99.5811,11004.0
2024-07-03 09:50:00,102.27,102.52,102.13,102.16,5349.0,99.513,99.7562,99.3768,99.406,5349.0
2024-07-03 09:55:00,102.13,102.25,101.99,102.09,8851.0,99.3768,99.4935,99.2405,99.3378,8851.0
2024-07-03 10:00:00,102.25,102.3,101.81,101.88,8871.0,99.4935,99.5422,99.0654,99.1335,8871.0
2024-07-03 10:05:00,101.94,102.01,101.89,102.01,4568.0,99.1919,99.26,99.1432,99.26,4568.0
2024-07-03 10:10:00,101.98,102.02,101.75,101.91,5380.0,99.2308,99.2697,99.007,99.1627,5380.0
2024-07-03 10:15:00,101.9,101.92,101.69,101.9,12231.0,99.153,99.1724,98.9486,99.153,12231.0
2024-07-03 10:20:00,101.86,102.0,101.74,101.93,16983.0,99.114,99.2503,98.9973,99.1822,16983.0
2024-07-03 10:25:00,101.87,101.87,101.7,101.81,6866.0,99.1238,99.1238,98.9584,99.0654,6866.0
2024-07-03 10:30:00,101.81,102.03,101.71,101.88,21801.0,99.0654,99.2795,98.9681,99.1335,21801.0
2024-07-03 10:35:00,101.89,102.1,101.8,101.93,14452.0,99.1432,99.3476,99.0557,99.1822,14452.0
2024-07-03 10:40:00,101.92,102.08,101.86,101.95,14532.0,99.1724,99.3281,99.114,99.2016,14532.0
2024-07-03 10:45:00,101.93,102.01,101.89,102.0,10887.0,99.1822,99.26,99.1432,99.2503,10887.0
2024-07-03 10:50:00,101.98,102.01,101.88,101.88,21095.0,99.2308,99.26,99.1335,99.1335,21095.0
2024-07-03 10:55:00,101.97,102.18,101.94,102.0,23257.0,99.2211,99.4254,99.1919,99.2503,23257.0
2024-07-03 11:00:00,102.02,102.02,101.84,101.99,7784.0,99.2697,99.2697,99.0946,99.2405,7784.0
2024-07-03 11:05:00,101.98,102.14,101.97,102.03,6112.0,99.2308,99.3865,99.2211,99.2795,6112.0
2024-07-03 11:10:00,102.02,102.05,101.93,101.97,6783.0,99.2697,99.2989,99.1822,99.2211,6783.0
2024-07-03 11:15:00,101.93,102.0,101.79,102.0,5515.0,99.1822,99.2503,99.0459,99.2503,5515.0
2024-07-03 11:20:00,102.0,102.01,101.88,101.95,5123.0,99.2503,99.26,99.1335,99.2016,5123.0
2024-07-03 11:25:00,101.95,101.97,101.82,101.82,5917.0,99.2016,99.2211,99.0751,99.0751,5917.0
2024-07-03 11:30:00,101.8,101.8,101.53,101.55,8373.0,99.0557,99.0557,98.7929,98.8124,8373.0
2024-07-03 11:35:00,101.52,101.66,101.37,101.44,13641.0,98.7832,98.9194,98.6373,98.7054,13641.0
2024-07-03 11:40:00,101.44,101.73,101.44,101.63,10832.0,98.7054,98.9875,98.7054,98.8902,10832.0
2024-07-03 11:45:00,101.62,101.85,101.61,101.85,10666.0,98.8805,99.1043,98.8708,99.1043,10666.0
2024-07-03 11:50:00,101.82,101.83,101.71,101.71,3669.0,99.0751,99.0848,98.9681,98.9681,3669.0
2024-07-03 11:55:00,101.71,101.77,101.67,101.74,10424.0,98.9681,99.0265,98.9292,98.9973,10424.0
2024-07-03 12:00:00,101.74,101.75,101.6,101.65,9380.0,98.9973,99.007,98.8611,98.9097,9380.0
2024-07-03 12:05:00,101.67,101.77,101.62,101.74,7509.0,98.9292,99.0265,98.8805,98.9973,7509.0
2024-07-03 12:10:00,101.75,101.82,101.71,101.76,11720.0,99.007,99.0751,98.9681,99.0167,11720.0
2024-07-03 12:15:00,101.77,101.9,101.76,101.88,5188.0,99.0265,99.153,99.0167,99.1335,5188.0
2024-07-03 12:20:00,101.89,101.9,101.79,101.87,8137.0,99.1432,99.153,99.0459,99.1238,8137.0
2024-07-03 12:25:00,101.89,102.0,101.83,101.99,15797.0,99.1432,99.2503,99.0848,99.2405,15797.0
2024-07-03 12:30:00,101.98,101.98,101.76,101.83,12472.0,99.2308,99.2308,99.0167,99.0848,12472.0
2024-07-03 12:35:00,101.8,101.8,101.69,101.71,18326.0,99.0557,99.0557,98.9486,98.9681,18326.0
2024-07-03 12:40:00,101.71,101.71,101.45,101.45,7826.0,98.9681,98.9681,98.7151,98.7151,7826.0
2024-07-03 12:45:00,101.48,101.52,101.24,101.27,39088.0,98.7443,98.7832,98.5108,98.5399,39088.0
2024-07-03 12:50:00,101.32,101.37,101.21,101.23,45731.0,98.5886,98.6373,98.4816,98.501,45731.0
2024-07-03 12:55:00,101.27,101.49,101.23,101.41,118497.0,98.5399,98.754,98.501,98.6762,118497.0
2024-07-05 09:30:00,101.47,101.67,101.07,101.44,21127.0,98.7346,98.9292,98.3453,98.7054,21127.0
2024-07-05 09:35:00,101.53,101.83,101.52,101.68,2867.0,98.7929,99.0848,98.7832,98.9389,2867.0
2024-07-05 09:40:00,101.93,101.98,101.78,101.92,4519.0,99.1822,99.2308,99.0362,99.1724,4519.0
2024-07-05 09:45:00,101.93,101.93,101.29,101.41,11319.0,99.1822,99.1822,98.5594,98.6762,11319.0
2024-07-05 09:50:00,101.46,101.7,101.38,101.6,3148.0,98.7248,98.9584,98.647,98.8611,3148.0
2024-07-05 09:55:00,101.69,101.96,101.69,101.72,5683.0,98.9486,99.2113,98.9486,98.9778,5683.0
2024-07-05 10:00:00,101.71,101.98,101.54,101.64,9404.0,98.9681,99.2308,98.8027,98.9,9404.0
2024-07-05 10:05:00,101.7,101.72,101.25,101.3,98916.0,98.9584,98.9778,98.5205,98.5691,98916.0
2024-07-05 10:10:00,101.2,101.33,101.08,101.24,8132.0,98.4718,98.5983,98.3551,98.5108,8132.0
2024-07-05 10:15:00,101.27,101.5,101.26,101.37,7653.0,98.5399,98.7637,98.5302,98.6373,7653.0
2024-07-05 10:20:00,101.36,101.56,101.24,101.54,5237.0,98.6275,98.8221,98.5108,98.8027,5237.0
2024-07-05 10:25:00,101.59,101.63,101.41,101.63,3369.0,98.8513,98.8902,98.6762,98.8902,3369.0
2024-07-05 10:30:00,101.59,101.83,101.59,101.76,9592.0,98.8513,99.0848,98.8513,99.0167,9592.0
2024-07-05 10:35:00,101.76,101.76,101.55,101.72,11821.0,99.0167,99.0167,98.8124,98.9778,11821.0
2024-07-05 10:40:00,101.57,101.75,101.56,101.59,9393.0,98.8319,99.007,98.8221,98.8513,9393.0
2024-07-05 10:45:00,101.59,101.6,101.44,101.52,4308.0,98.8513,98.8611,98.7054,98.7832,4308.0
2024-07-05 10:50:00,101.44,101.57,101.44,101.5,7698.0,98.7054,98.8319,98.7054,98.7637,7698.0
2024-07-05 10:55:00,101.47,101.53,101.4,101.41,3097.0,98.7346,98.7929,98.6664,98.6762,3097.0
2024-07-05 11:00:00,101.4,101.53,101.39,101.42,3100.0,98.6664,98.7929,98.6567,98.6859,3100.0
2024-07-05 11:05:00,101.38,101.49,101.31,101.49,1731.0,98.647,98.754,98.5789,98.754,1731.0
2024-07-05 11:10:00,101.5,101.56,101.45,101.5,13306.0,98.7637,98.8221,98.7151,98.7637,13306.0
2024-07-05 11:15:00,101.49,101.55,101.37,101.37,4080.0,98.754,98.8124,98.6373,98.6373,4080.0
2024-07-05 11:20:00,101.36,101.48,101.32,101.47,3391.0,98.6275,98.7443,98.5886,98.7346,3391.0
2024-07-05 11:25:00,101.47,101.51,101.42,101.42,1705.0,98.7346,98.7735,98.6859,98.6859,1705.0
2024-07-05 11:30:00,101.48,101.52,101.47,101.49,500.0,98.7443,98.7832,98.7346,98.754,500.0
2024-07-05 11:35:00,101.5,101.53,101.45,101.5,12390.0,98.7637,98.7929,98.7151,98.7637,12390.0
2024-07-05 11:40:00,101.5,101.55,101.48,101.48,6770.0,98.7637,98.8124,98.7443,98.7443,6770.0
2024-07-05 11:45:00,101.53,101.55,101.51,101.51,1124.0,98.7929,98.8124,98.7735,98.7735,1124.0
2024-07-05 11:50:00,101.56,101.57,101.39,101.39,3432.0,98.8221,98.8319,98.6567,98.6567,3432.0
2024-07-05 11:55:00,101.36,101.55,101.36,101.55,6738.0,98.6275,98.8124,98.6275,98.8124,6738.0
2024-07-05 12:00:00,101.51,101.56,101.51,101.53,3765.0,98.7735,98.8221,98.7735,98.7929,3765.0
2024-07-05 12:05:00,101.51,101.65,101.5,101.64,12671.0,98.7735,98.9097,98.7637,98.9,12671.0
2024-07-05 12:10:00,101.65,101.68,101.59,101.59,12878.0,98.9097,98.9389,98.8513,98.8513,12878.0
2024-07-05 12:15:00,101.59,101.62,101.56,101.6,5519.0,98.8513,98.8805,98.8221,98.8611,5519.0
2024-07-05 12:20:00,101.6,101.72,101.47,101.5,37141.0,98.8611,98.9778,98.7346,98.7637,37141.0
2024-07-05 12:25:00,101.55,101.72,101.51,101.62,12568.0,98.8124,98.9778,98.7735,98.8805,12568.0
2024-07-05 12:30:00,101.57,101.63,101.45,101.47,13845.0,98.8319,98.8902,98.7151,98.7346,13845.0
2024-07-05 12:35:00,101.46,101.67,101.44,101.56,11760.0,98.7248,98.9292,98.7054,98.8221,11760.0
2024-07-05 12:40:00,101.57,101.59,101.5,101.53,4250.0,98.8319,98.8513,98.7637,98.7929,4250.0
2024-07-05 12:45:00,101.51,101.51,101.39,101.43,2019.0,98.7735,98.7735,98.6567,98.6956,2019.0
2024-07-05 12:50:00,101.43,101.52,101.43,101.49,5344.0,98.6956,98.7832,98.6956,98.754,5344.0
2024-07-05 12:55:00,101.51,101.51,101.45,101.46,2320.0,98.7735,98.7735,98.7151,98.7248,2320.0
2024-07-05 13:00:00,101.5,101.52,101.45,101.45,2091.0,98.7637,98.7832,98.7151,98.7151,2091.0
2024-07-05 13:05:00,101.51,101.51,101.43,101.5,6075.0,98.7735,98.7735,98.6956,98.7637,6075.0
2024-07-05 13:10:00,101.5,101.51,101.48,101.5,3585.0,98.7637,98.7735,98.7443,98.7637,3585.0
2024-07-05 13:15:00,101.51,101.56,101.44,101.46,13854.0,98.7735,98.8221,98.7054,98.7248,13854.0
2024-07-05 13:20:00,101.53,101.59,101.48,101.53,3445.0,98.7929,98.8513,98.7443,98.7929,3445.0
2024-07-05 13:25:00,101.55,101.55,101.51,101.51,2214.0,98.8124,98.8124,98.7735,98.7735,2214.0
2024-07-05 13:30:00,101.52,101.54,101.47,101.48,5682.0,98.7832,98.8027,98.7346,98.7443,5682.0
2024-07-05 13:35:00,101.46,101.52,101.46,101.52,3324.0,98.7248,98.7832,98.7248,98.7832,3324.0
2024-07-05 13:40:00,101.53,101.68,101.48,101.65,11574.0,98.7929,98.9389,98.7443,98.9097,11574.0
2024-07-05 13:45:00,101.63,101.65,101.61,101.65,3017.0,98.8902,98.9097,98.8708,98.9097,3017.0
2024-07-05 13:50:00,101.65,101.97,101.63,101.97,8228.0,98.9097,99.2211,98.8902,99.2211,8228.0
2024-07-05 13:55:00,101.97,102.08,101.97,102.08,2575.0,99.2211,99.3281,99.2211,99.3281,2575.0
2024-07-05 14:00:00,102.05,102.11,102.02,102.05,4240.0,99.2989,99.3573,99.2697,99.2989,4240.0
2024-07-05 14:05:00,102.06,102.06,101.96,101.97,5940.0,99.3086,99.3086,99.2113,99.2211,5940.0
2024-07-05 14:10:00,101.98,102.17,101.97,102.17,7404.0,99.2308,99.4157,99.2211,99.4157,7404.0
2024-07-05 14:15:00,102.15,102.17,102.01,102.06,6351.0,99.3962,99.4157,99.26,99.3086,6351.0
2024-07-05 14:20:00,102.09,102.09,101.9,101.9,4440.0,99.3378,99.3378,99.153,99.153,4440.0
2024-07-05 14:25:00,101.89,102.0,101.87,101.97,5641.0,99.1432,99.2503,99.1238,99.2211,5641.0
2024-07-05 14:30:00,101.95,102.0,101.93,101.98,5123.0,99.2016,99.2503,99.1822,99.2308,5123.0
2024-07-05 14:35:00,101.99,102.02,101.96,101.97,6126.0,99.2405,99.2697,99.2113,99.2211,6126.0
2024-07-05 14:40:00,101.99,102.0,101.93,101.97,7563.0,99.2405,99.2503,99.1822,99.2211,7563.0
2024-07-05 14:45:00,101.98,102.08,101.94,101.94,6967.0,99.2308,99.3281,99.1919,99.1919,6967.0
2024-07-05 14:50:00,101.95,102.03,101.92,102.0,5175.0,99.2016,99.2795,99.1724,99.2503,5175.0
2024-07-05 14:55:00,102.01,102.07,101.98,102.02,4471.0,99.26,99.3184,99.2308,99.2697,4471.0
2024-07-05 15:00:00,102.02,102.1,102.02,102.05,6674.0,99.2697,99.3476,99.2697,99.2989,6674.0
2024-07-05 15:05:00,102.05,102.13,102.02,102.11,5713.0,99.2989,99.3768,99.2697,99.3573,5713.0
2024-07-05 15:10:00,102.09,102.1,102.03,102.1,4572.0,99.3378,99.3476,99.2795,99.3476,4572.0
2024-07-05 15:15:00,102.12,102.14,102.08,102.13,6453.0,99.367,99.3865,99.3281,99.3768,6453.0
2024-07-05 15:20:00,102.12,102.13,101.97,101.97,8984.0,99.367,99.3768,99.2211,99.2211,8984.0
2024-07-05 15:25:00,101.99,102.11,101.93,101.98,46114.0,99.2405,99.3573,99.1822,99.2308,46114.0
2024-07-05 15:30:00,101.97,102.0,101.85,101.99,8185.0,99.2211,99.2503,99.1043,99.2405,8185.0
2024-07-05 15:35:00,102.0,102.15,102.0,102.15,7118.0,99.2503,99.3962,99.2503,99.3962,7118.0
2024-07-05 15:40:00,102.15,102.33,102.12,102.32,17316.0,99.3962,99.5714,99.367,99.5616,17316.0
2024-07-05 15:45:00,102.33,102.33,101.5,101.56,79447.0,99.5714,99.5714,98.7637,98.8221,79447.0
2024-07-05 15:50:00,101.53,102.14,101.52,102.07,38550.0,98.7929,99.3865,98.7832,99.3184,38550.0
2024-07-05 15:55:00,102.04,102.13,101.98,102.04,60478.0,99.2892,99.3768,99.2308,99.2892,60478.0
2024-07-08 09:30:00,102.83,103.23,102.54,102.91,56663.0,100.0579,100.4471,99.7757,100.1357,56663.0
2024-07-08 09:35:00,102.97,103.1,102.7,103.0,30095.0,100.1941,100.3206,99.9314,100.2233,30095.0
2024-07-08 09:40:00,103.01,103.31,102.89,103.22,17791.0,100.233,100.525,100.1163,100.4374,17791.0
2024-07-08 09:45:00,103.29,103.65,103.04,103.65,24883.0,100.5055,100.8558,100.2622,100.8558,24883.0
2024-07-08 09:50:00,103.72,103.76,103.46,103.51,24798.0,100.9239,100.9628,100.6709,100.7196,24798.0
2024-07-08 09:55:00,103.56,103.56,103.43,103.49,6818.0,100.7682,100.7682,100.6417,100.7001,6818.0
2024-07-08 10:00:00,103.42,103.51,103.22,103.31,53751.0,100.632,100.7196,100.4374,100.525,53751.0
2024-07-08 10:05:00,103.35,103.58,103.35,103.49,42512.0,100.5639,100.7877,100.5639,100.7001,42512.0
2024-07-08 10:10:00,103.49,103.51,103.13,103.32,24643.0,100.7001,100.7196,100.3498,100.5347,24643.0
2024-07-08 10:15:00,103.27,103.32,103.0,103.0,10132.0,100.486,100.5347,100.2233,100.2233,10132.0
2024-07-08 10:20:00,103.07,103.22,102.85,103.2,48429.0,100.2914,100.4374,100.0774,100.4179,48429.0
2024-07-08 10:25:00,103.25,103.25,103.03,103.2,7466.0,100.4666,100.4666,100.2525,100.4179,7466.0
2024-07-08 10:30:00,103.25,103.59,103.14,103.45,57699.0,100.4666,100.7974,100.3595,100.6612,57699.0
2024-07-08 10:35:00,103.4,103.53,103.3,103.52,23068.0,100.6125,100.739,100.5152,100.7293,23068.0
2024-07-08 10:40:00,103.51,103.7,103.34,103.39,11028.0,100.7196,100.9044,100.5541,100.6028,11028.0
2024-07-08 10:45:00,103.39,103.43,103.3,103.37,9881.0,100.6028,100.6417,100.5152,100.5833,9881.0
2024-07-08 10:50:00,103.39,103.45,103.33,103.43,11201.0,100.6028,100.6612,100.5444,100.6417,11201.0
2024-07-08 10:55:00,103.43,103.49,103.31,103.47,8332.0,100.6417,100.7001,100.525,100.6806,8332.0
2024-07-08 11:00:00,103.47,103.69,103.46,103.69,6992.0,100.6806,100.8947,100.6709,100.8947,6992.0
2024-07-08 11:05:00,103.7,103.9,103.69,103.73,10460.0,100.9044,101.099,100.8947,100.9336,10460.0
2024-07-08 11:10:00,103.74,103.74,103.55,103.58,6072.0,100.9434,100.9434,100.7585,100.7877,6072.0
2024-07-08 11:15:00,103.62,103.74,103.54,103.74,18987.0,100.8266,100.9434,100.7488,100.9434,18987.0
2024-07-08 11:20:00,103.73,103.82,103.63,103.63,33274.0,100.9336,101.0212,100.8363,100.8363,33274.0
2024-07-08 11:25:00,103.64,103.7,103.43,103.45,15268.0,100.8461,100.9044,100.6417,100.6612,15268.0
2024-07-08 11:30:00,103.45,103.71,103.45,103.65,39560.0,100.6612,100.9142,100.6612,100.8558,39560.0
2024-07-08 11:35:00,103.65,103.82,103.61,103.7,18104.0,100.8558,101.0212,100.8169,100.9044,18104.0
2024-07-08 11:40:00,103.73,103.8,103.69,103.71,10198.0,100.9336,101.0017,100.8947,100.9142,10198.0
2024-07-08 11:45:00,103.73,103.75,103.68,103.72,5129.0,100.9336,100.9531,100.885,100.9239,5129.0
2024-07-08 11:50:00,103.73,103.94,103.67,103.89,9180.0,100.9336,101.138,100.8752,101.0893,9180.0
2024-07-08 11:55:00,103.9,103.94,103.78,103.78,3900.0,101.099,101.138,100.9823,100.9823,3900.0
2024-07-08 12:00:00,103.82,103.87,103.79,103.85,1348.0,101.0212,101.0699,100.992,101.0504,1348.0
2024-07-08 12:05:00,103.86,103.88,103.66,103.66,12884.0,101.0601,101.0796,100.8655,100.8655,12884.0
2024-07-08 12:10:00,103.67,103.72,103.55,103.63,17158.0,100.8752,100.9239,100.7585,100.8363,17158.0
2024-07-08 12:15:00,103.61,103.66,103.61,103.65,1200.0,100.8169,100.8655,100.8169,100.8558,1200.0
2024-07-08 12:20:00,103.66,103.93,103.65,103.91,6214.0,100.8655,101.1282,100.8558,101.1088,6214.0
2024-07-08 12:25:00,103.92,103.95,103.83,103.88,8828.0,101.1185,101.1477,101.0309,101.0796,8828.0
2024-07-08 12:30:00,103.91,103.96,103.76,103.89,21419.0,101.1088,101.1574,100.9628,101.0893,21419.0
2024-07-08 12:35:00,103.91,103.91,103.82,103.83,5927.0,101.1088,101.1088,101.0212,101.0309,5927.0
2024-07-08 12:40:00,103.85,103.89,103.82,103.89,14788.0,101.0504,101.0893,101.0212,101.0893,14788.0
2024-07-08 12:45:00,103.85,103.92,103.85,103.87,5838.0,101.0504,101.1185,101.0504,101.0699,5838.0
2024-07-08 12:50:00,103.87,104.07,103.85,103.92,13786.0,101.0699,101.2645,101.0504,101.1185,13786.0
2024-07-08 12:55:00,103.92,104.03,103.89,104.03,5596.0,101.1185,101.2255,101.0893,101.2255,5596.0
2024-07-08 13:00:00,104.05,104.2,104.01,104.17,5514.0,101.245,101.391,101.2061,101.3618,5514.0
2024-07-08 13:05:00,104.14,104.31,104.12,104.14,12084.0,101.3326,101.498,101.3131,101.3326,12084.0
2024-07-08 13:10:00,104.22,104.24,104.17,104.22,3919.0,101.4104,101.4299,101.3618,101.4104,3919.0
2024-07-08 13:15:00,104.24,104.27,104.17,104.2,9063.0,101.4299,101.4591,101.3618,101.391,9063.0
2024-07-08 13:20:00,104.21,104.29,104.2,104.26,6428.0,101.4007,101.4785,101.391,101.4493,6428.0
2024-07-08 13:25:00,104.25,104.37,104.25,104.33,7742.0,101.4396,101.5564,101.4396,101.5175,7742.0
2024-07-08 13:30:00,104.33,104.43,104.32,104.43,8554.0,101.5175,101.6148,101.5077,101.6148,8554.0
2024-07-08 13:35:00,104.44,104.5,104.39,104.5,35738.0,101.6245,101.6829,101.5758,101.6829,35738.0
2024-07-08 13:40:00,104.49,104.51,104.32,104.35,7769.0,101.6731,101.6926,101.5077,101.5369,7769.0
2024-07-08 13:45:00,104.35,104.46,104.34,104.45,5527.0,101.5369,101.6439,101.5272,101.6342,5527.0
2024-07-08 13:50:00,104.42,104.48,104.37,104.4,8334.0,101.605,101.6634,101.5564,101.5856,8334.0
2024-07-08 13:55:00,104.39,104.42,104.34,104.34,3000.0,101.5758,101.605,101.5272,101.5272,3000.0
2024-07-08 14:00:00,104.35,104.36,104.27,104.36,8010.0,101.5369,101.5466,101.4591,101.5466,8010.0
2024-07-08 14:05:00,104.37,104.37,104.19,104.2,7906.0,101.5564,101.5564,101.3812,101.391,7906.0
2024-07-08 14:10:00,104.23,104.23,104.17,104.17,2433.0,101.4202,101.4202,101.3618,101.3618,2433.0
2024-07-08 14:15:00,104.2,104.24,104.2,104.22,4357.0,101.391,101.4299,101.391,101.4104,4357.0
2024-07-08 14:20:00,104.23,104.24,104.2,104.22,5258.0,101.4202,101.4299,101.391,101.4104,5258.0
2024-07-08 14:25:00,104.22,104.28,104.13,104.2,13048.0,101.4104,101.4688,101.3228,101.391,13048.0
2024-07-08 14:30:00,104.2,104.21,104.03,104.04,10681.0,101.391,101.4007,101.2255,101.2353,10681.0
2024-07-08 14:35:00,104.07,104.09,103.85,103.85,9286.0,101.2645,101.2839,101.0504,101.0504,9286.0
2024-07-08 14:40:00,103.85,103.89,103.66,103.7,8611.0,101.0504,101.0893,100.8655,100.9044,8611.0
2024-07-08 14:45:00,103.66,103.76,103.6,103.76,8431.0,100.8655,100.9628,100.8071,100.9628,8431.0
2024-07-08 14:50:00,103.74,103.78,103.71,103.72,6179.0,100.9434,100.9823,100.9142,100.9239,6179.0
2024-07-08 14:55:00,103.73,103.73,103.67,103.72,4316.0,100.9336,100.9336,100.8752,100.9239,4316.0
2024-07-08 15:00:00,103.72,103.78,103.7,103.74,7380.0,100.9239,100.9823,100.9044,100.9434,7380.0
2024-07-08 15:05:00,103.75,103.78,103.69,103.7,3964.0,100.9531,100.9823,100.8947,100.9044,3964.0
2024-07-08 15:10:00,103.73,103.73,103.68,103.7,2935.0,100.9336,100.9336,100.885,100.9044,2935.0
2024-07-08 15:15:00,103.7,103.8,103.68,103.76,13416.0,100.9044,101.0017,100.885,100.9628,13416.0
2024-07-08 15:20:00,103.79,103.97,103.79,103.87,7124.0,100.992,101.1672,100.992,101.0699,7124.0
2024-07-08 15:25:00,103.87,103.88,103.8,103.83,9421.0,101.0699,101.0796,101.0017,101.0309,9421.0
2024-07-08 15:30:00,103.83,103.83,103.69,103.75,13053.0,101.0309,101.0309,100.8947,100.9531,13053.0
2024-07-08 15:35:00,103.78,103.78,103.69,103.74,14983.0,100.9823,100.9823,100.8947,100.9434,14983.0
2024-07-08 15:40:00,103.73,103.76,103.7,103.76,9939.0,100.9336,100.9628,100.9044,100.9628,9939.0
2024-07-08 15:45:00,103.75,103.87,103.63,103.64,32300.0,100.9531,101.0699,100.8363,100.8461,32300.0
2024-07-08 15:50:00,103.65,103.73,103.53,103.67,57088.0,100.8558,100.9336,100.739,100.8752,57088.0
2024-07-08 15:55:00,103.67,103.67,103.4,103.4,90013.0,100.8752,100.8752,100.6125,100.6125,90013.0
2024-07-09 09:30:00,103.41,103.98,103.18,103.92,21202.0,100.6223,101.1769,100.3985,101.1185,21202.0
2024-07-09 09:35:00,103.92,103.96,103.54,103.59,6558.0,101.1185,101.1574,100.7488,100.7974,6558.0
2024-07-09 09:40:00,103.65,103.87,103.51,103.79,8661.0,100.8558,101.0699,100.7196,100.992,8661.0
2024-07-09 09:45:00,103.8,103.9,103.69,103.9,3814.0,101.0017,101.099,100.8947,101.099,3814.0
2024-07-09 09:50:00,103.9,103.97,103.83,103.86,9537.0,101.099,101.1672,101.0309,101.0601,9537.0
2024-07-09 09:55:00,103.91,103.96,103.77,103.85,35646.0,101.1088,101.1574,100.9726,101.0504,35646.0
2024-07-09 10:00:00,103.79,103.97,103.57,103.57,45592.0,100.992,101.1672,100.7779,100.7779,45592.0
2024-07-09 10:05:00,103.58,103.58,103.12,103.2,7908.0,100.7877,100.7877,100.3401,100.4179,7908.0
2024-07-09 10:10:00,103.12,103.21,102.98,102.98,4808.0,100.3401,100.4276,100.2038,100.2038,4808.0
2024-07-09 10:15:00,103.07,103.33,103.07,103.11,3893.0,100.2914,100.5444,100.2914,100.3303,3893.0
2024-07-09 10:20:00,103.1,103.34,103.08,103.22,16505.0,100.3206,100.5541,100.3012,100.4374,16505.0
2024-07-09 10:25:00,103.21,103.43,103.11,103.34,5195.0,100.4276,100.6417,100.3303,100.5541,5195.0
2024-07-09 10:30:00,103.34,103.42,103.17,103.42,6726.0,100.5541,100.632,100.3887,100.632,6726.0
2024-07-09 10:35:00,103.49,103.63,103.47,103.57,7494.0,100.7001,100.8363,100.6806,100.7779,7494.0
2024-07-09 10:40:00,103.6,103.63,103.52,103.59,3572.0,100.8071,100.8363,100.7293,100.7974,3572.0
2024-07-09 10:45:00,103.57,103.6,103.44,103.46,3419.0,100.7779,100.8071,100.6514,100.6709,3419.0
2024-07-09 10:50:00,103.45,103.64,103.45,103.54,5209.0,100.6612,100.8461,100.6612,100.7488,5209.0
2024-07-09 10:55:00,103.55,103.55,103.4,103.51,5034.0,100.7585,100.7585,100.6125,100.7196,5034.0
2024-07-09 11:00:00,103.48,103.58,103.48,103.51,10324.0,100.6904,100.7877,100.6904,100.7196,10324.0
2024-07-09 11:05:00,103.48,103.55,103.47,103.54,2695.0,100.6904,100.7585,100.6806,100.7488,2695.0
2024-07-09 11:10:00,103.54,103.61,103.49,103.57,5734.0,100.7488,100.8169,100.7001,100.7779,5734.0
2024-07-09 11:15:00,103.56,103.6,103.42,103.52,4555.0,100.7682,100.8071,100.632,100.7293,4555.0
2024-07-09 11:20:00,103.54,103.64,103.49,103.51,4373.0,100.7488,100.8461,100.7001,100.7196,4373.0
2024-07-09 11:25:00,103.5,103.56,103.49,103.56,1545.0,100.7098,100.7682,100.7001,100.7682,1545.0
2024-07-09 11:30:00,103.55,103.6,103.49,103.49,4317.0,100.7585,100.8071,100.7001,100.7001,4317.0
2024-07-09 11:35:00,103.52,103.52,103.44,103.48,1593.0,100.7293,100.7293,100.6514,100.6904,1593.0
2024-07-09 11:40:00,103.51,103.64,103.51,103.61,6947.0,100.7196,100.8461,100.7196,100.8169,6947.0
2024-07-09 11:45:00,103.62,103.81,103.61,103.81,13778.0,100.8266,101.0115,100.8169,101.0115,13778.0
2024-07-09 11:50:00,103.81,103.84,103.78,103.81,4585.0,101.0115,101.0407,100.9823,101.0115,4585.0
2024-07-09 11:55:00,103.81,103.92,103.8,103.8,6709.0,101.0115,101.1185,101.0017,101.0017,6709.0
2024-07-09 12:00:00,103.79,103.85,103.79,103.82,3148.0,100.992,101.0504,100.992,101.0212,3148.0
2024-07-09 12:05:00,103.79,103.83,103.79,103.83,400.0,100.992,101.0309,100.992,101.0309,400.0
2024-07-09 12:10:00,103.8,103.91,103.79,103.83,6024.0,101.0017,101.1088,100.992,101.0309,6024.0
2024-07-09 12:15:00,103.83,104.08,103.82,104.06,8483.0,101.0309,101.2742,101.0212,101.2547,8483.0
2024-07-09 12:20:00,104.02,104.14,104.01,104.11,5323.0,101.2158,101.3326,101.2061,101.3034,5323.0
2024-07-09 12:25:00,104.13,104.18,104.1,104.11,3503.0,101.3228,101.3715,101.2937,101.3034,3503.0
2024-07-09 12:30:00,104.1,104.82,104.1,104.8,87187.0,101.2937,101.9942,101.2937,101.9748,87187.0
2024-07-09 12:35:00,104.79,104.9,104.7,104.85,3016.0,101.9651,102.0721,101.8775,102.0234,3016.0
2024-07-09 12:40:00,104.9,104.98,104.62,104.78,7558.0,102.0721,102.1499,101.7996,101.9553,7558.0
2024-07-09 12:45:00,104.78,104.86,104.54,104.54,4096.0,101.9553,102.0332,101.7218,101.7218,4096.0
2024-07-09 12:50:00,104.56,104.74,104.46,104.71,4655.0,101.7413,101.9164,101.6439,101.8872,4655.0
2024-07-09 12:55:00,104.69,104.85,104.65,104.8,17226.0,101.8677,102.0234,101.8288,101.9748,17226.0
2024-07-09 13:00:00,104.82,104.97,104.69,104.86,15559.0,101.9942,102.1402,101.8677,102.0332,15559.0
2024-07-09 13:05:00,104.82,104.82,104.7,104.75,4634.0,101.9942,101.9942,101.8775,101.9261,4634.0
2024-07-09 13:10:00,104.7,104.7,104.54,104.61,5018.0,101.8775,101.8775,101.7218,101.7899,5018.0
2024-07-09 13:15:00,104.36,104.4,104.24,104.3,2909.0,101.5466,101.5856,101.4299,101.4883,2909.0
2024-07-09 13:20:00,104.3,104.35,104.22,104.22,3511.0,101.4883,101.5369,101.4104,101.4104,3511.0
2024-07-09 13:25:00,104.18,104.49,104.17,104.43,4484.0,101.3715,101.6731,101.3618,101.6148,4484.0
2024-07-09 13:30:00,104.49,104.56,104.45,104.45,3462.0,101.6731,101.7413,101.6342,101.6342,3462.0
2024-07-09 13:35:00,104.43,104.48,104.29,104.36,5318.0,101.6148,101.6634,101.4785,101.5466,5318.0
2024-07-09 13:40:00,104.32,104.43,104.19,104.43,21175.0,101.5077,101.6148,101.3812,101.6148,21175.0
2024-07-09 13:45:00,104.43,104.43,104.33,104.39,2303.0,101.6148,101.6148,101.5175,101.5758,2303.0
2024-07-09 13:50:00,104.42,104.46,104.31,104.36,2861.0,101.605,101.6439,101.498,101.5466,2861.0
2024-07-09 13:55:00,104.29,104.29,104.29,104.29,100.0,101.4785,101.4785,101.4785,101.4785,100.0
2024-07-09 14:00:00,104.28,104.28,104.17,104.27,3468.0,101.4688,101.4688,101.3618,101.4591,3468.0
2024-07-09 14:05:00,104.25,104.4,104.2,104.38,3814.0,101.4396,101.5856,101.391,101.5661,3814.0
2024-07-09 14:10:00,104.33,104.33,104.23,104.31,2872.0,101.5175,101.5175,101.4202,101.498,2872.0
2024-07-09 14:15:00,104.34,104.36,104.27,104.32,3630.0,101.5272,101.5466,101.4591,101.5077,3630.0
2024-07-09 14:20:00,104.32,104.36,104.25,104.29,3824.0,101.5077,101.5466,101.4396,101.4785,3824.0
2024-07-09 14:25:00,104.25,104.26,104.14,104.15,4365.0,101.4396,101.4493,101.3326,101.3423,4365.0
2024-07-09 14:30:00,104.12,104.2,104.07,104.2,5214.0,101.3131,101.391,101.2645,101.391,5214.0
2024-07-09 14:35:00,104.19,104.44,104.19,104.3,7557.0,101.3812,101.6245,101.3812,101.4883,7557.0
2024-07-09 14:40:00,104.26,104.39,104.21,104.38,3549.0,101.4493,101.5758,101.4007,101.5661,3549.0
2024-07-09 14:45:00,104.41,104.53,104.39,104.44,3491.0,101.5953,101.7121,101.5758,101.6245,3491.0
2024-07-09 14:50:00,104.44,104.47,104.36,104.36,5131.0,101.6245,101.6537,101.5466,101.5466,5131.0
2024-07-09 14:55:00,104.36,104.43,104.36,104.39,9213.0,101.5466,101.6148,101.5466,101.5758,9213.0
2024-07-09 15:00:00,104.39,104.52,104.37,104.43,6493.0,101.5758,101.7023,101.5564,101.6148,6493.0
2024-07-09 15:05:00,104.42,104.43,104.13,104.27,11850.0,101.605,101.6148,101.3228,101.4591,11850.0
2024-07-09 15:10:00,104.25,104.42,104.23,104.42,8933.0,101.4396,101.605,101.4202,101.605,8933.0
2024-07-09 15:15:00,104.42,104.48,104.36,104.44,7418.0,101.605,101.6634,101.5466,101.6245,7418.0
2024-07-09 15:20:00,104.42,104.42,104.24,104.24,6357.0,101.605,101.605,101.4299,101.4299,6357.0
2024-07-09 15:25:00,104.24,104.33,104.21,104.22,4316.0,101.4299,101.5175,101.4007,101.4104,4316.0
2024-07-09 15:30:00,104.19,104.24,103.97,104.12,60091.0,101.3812,101.4299,101.1672,101.3131,60091.0
2024-07-09 15:35:00,104.12,104.18,104.03,104.15,9831.0,101.3131,101.3715,101.2255,101.3423,9831.0
2024-07-09 15:40:00,104.15,104.4,104.15,104.36,12597.0,101.3423,101.5856,101.3423,101.5466,12597.0
2024-07-09 15:45:00,104.37,104.5,104.32,104.47,15007.0,101.5564,101.6829,101.5077,101.6537,15007.0
2024-07-09 15:50:00,104.44,104.56,104.26,104.55,45303.0,101.6245,101.7413,101.4493,101.7315,45303.0
2024-07-09 15:55:00,104.52,104.52,104.24,104.3,71920.0,101.7023,101.7023,101.4299,101.4883,71920.0
2024-07-10 09:30:00,105.0,105.21,104.61,104.98,21678.0,102.1694,102.3737,101.7899,102.1499,21678.0
2024-07-10 09:35:00,104.98,105.67,104.9,105.67,23985.0,102.1499,102.8213,102.0721,102.8213,23985.0
2024-07-10 09:40:00,105.5,105.58,104.97,105.11,13227.0,102.6559,102.7338,102.1402,102.2764,13227.0
2024-07-10 09:45:00,105.14,105.41,105.14,105.31,3962.0,102.3056,102.5683,102.3056,102.471,3962.0
2024-07-10 09:50:00,105.44,105.44,105.21,105.23,2157.0,102.5975,102.5975,102.3737,102.3932,2157.0
2024-07-10 09:55:00,105.11,105.11,104.96,105.05,2253.0,102.2764,102.2764,102.1305,102.218,2253.0
2024-07-10 10:00:00,105.01,105.68,105.01,105.65,8872.0,102.1791,102.8311,102.1791,102.8019,8872.0
2024-07-10 10:05:00,105.65,105.8,105.43,105.74,11562.0,102.8019,102.9478,102.5878,102.8894,11562.0
2024-07-10 10:10:00,105.69,105.75,105.52,105.61,5339.0,102.8408,102.8992,102.6754,102.7629,5339.0
2024-07-10 10:15:00,105.65,105.7,105.57,105.7,2618.0,102.8019,102.8505,102.724,102.8505,2618.0
2024-07-10 10:20:00,105.67,105.73,105.55,105.66,7976.0,102.8213,102.8797,102.7046,102.8116,7976.0
2024-07-10 10:25:00,105.65,105.87,105.56,105.63,10415.0,102.8019,103.0159,102.7143,102.7824,10415.0
2024-07-10 10:30:00,105.66,105.87,105.66,105.87,3554.0,102.8116,103.0159,102.8116,103.0159,3554.0
2024-07-10 10:35:00,105.78,105.86,105.72,105.74,6683.0,102.9284,103.0062,102.87,102.8894,6683.0
2024-07-10 10:40:00,105.76,105.91,105.61,105.61,9686.0,102.9089,103.0549,102.7629,102.7629,9686.0
2024-07-10 10:45:00,105.62,105.79,105.62,105.79,4679.0,102.7727,102.9381,102.7727,102.9381,4679.0
2024-07-10 10:50:00,105.75,105.81,105.64,105.81,3558.0,102.8992,102.9576,102.7921,102.9576,3558.0
2024-07-10 10:55:00,105.8,105.8,105.64,105.68,9539.0,102.9478,102.9478,102.7921,102.8311,9539.0
2024-07-10 11:00:00,105.63,105.68,105.4,105.68,7007.0,102.7824,102.8311,102.5586,102.8311,7007.0
2024-07-10 11:05:00,105.69,105.7,105.47,105.58,5436.0,102.8408,102.8505,102.6267,102.7338,5436.0
2024-07-10 11:10:00,105.59,105.59,105.5,105.58,3715.0,102.7435,102.7435,102.6559,102.7338,3715.0
2024-07-10 11:15:00,105.55,105.66,105.53,105.63,5324.0,102.7046,102.8116,102.6851,102.7824,5324.0
2024-07-10 11:20:00,105.66,105.66,105.33,105.41,6226.0,102.8116,102.8116,102.4905,102.5683,6226.0
2024-07-10 11:25:00,105.42,105.57,105.39,105.54,3794.0,102.5781,102.724,102.5489,102.6948,3794.0
2024-07-10 11:30:00,105.53,105.63,105.43,105.47,4989.0,102.6851,102.7824,102.5878,102.6267,4989.0
2024-07-10 11:35:00,105.47,105.47,105.43,105.47,920.0,102.6267,102.6267,102.5878,102.6267,920.0
2024-07-10 11:40:00,105.49,105.57,105.46,105.54,2133.0,102.6462,102.724,102.617,102.6948,2133.0
2024-07-10 11:45:00,105.58,105.7,105.52,105.62,16108.0,102.7338,102.8505,102.6754,102.7727,16108.0
2024-07-10 11:50:00,105.63,105.66,105.58,105.59,1577.0,102.7824,102.8116,102.7338,102.7435,1577.0
2024-07-10 11:55:00,105.64,105.64,105.52,105.53,2200.0,102.7921,102.7921,102.6754,102.6851,2200.0
2024-07-10 12:00:00,105.55,105.62,105.52,105.58,4201.0,102.7046,102.7727,102.6754,102.7338,4201.0
2024-07-10 12:05:00,105.58,105.77,105.56,105.7,5205.0,102.7338,102.9186,102.7143,102.8505,5205.0
2024-07-10 12:10:00,105.7,105.8,105.66,105.72,4468.0,102.8505,102.9478,102.8116,102.87,4468.0
2024-07-10 12:15:00,105.75,105.9,105.75,105.9,5581.0,102.8992,103.0451,102.8992,103.0451,5581.0
2024-07-10 12:20:00,105.95,106.06,105.88,106.06,5991.0,103.0938,103.2008,103.0257,103.2008,5991.0
2024-07-10 12:25:00,106.0,106.17,106.0,106.1,5284.0,103.1424,103.3079,103.1424,103.2397,5284.0
2024-07-10 12:30:00,106.07,106.16,106.05,106.15,2910.0,103.2105,103.2981,103.1911,103.2884,2910.0
2024-07-10 12:35:00,106.11,106.13,106.03,106.08,7506.0,103.2495,103.2689,103.1716,103.2203,7506.0
2024-07-10 12:40:00,106.11,106.15,106.05,106.05,4111.0,103.2495,103.2884,103.1911,103.1911,4111.0
2024-07-10 12:45:00,106.08,106.1,105.89,105.89,2880.0,103.2203,103.2397,103.0354,103.0354,2880.0
2024-07-10 12:50:00,105.92,105.98,105.9,105.95,10237.0,103.0646,103.123,103.0451,103.0938,10237.0
2024-07-10 12:55:00,105.95,106.13,105.95,106.11,4387.0,103.0938,103.2689,103.0938,103.2495,4387.0
2024-07-10 13:00:00,106.13,106.22,106.08,106.13,14784.0,103.2689,103.3565,103.2203,103.2689,14784.0
2024-07-10 13:05:00,106.13,106.18,106.02,106.03,4026.0,103.2689,103.3176,103.1619,103.1716,4026.0
2024-07-10 13:10:00,106.05,106.07,105.97,106.01,6204.0,103.1911,103.2105,103.1132,103.1522,6204.0
2024-07-10 13:15:00,106.02,106.04,105.88,105.9,9956.0,103.1619,103.1814,103.0257,103.0451,9956.0
2024-07-10 13:20:00,105.93,106.04,105.93,105.96,7274.0,103.0743,103.1814,103.0743,103.1035,7274.0
2024-07-10 13:25:00,105.98,106.14,105.96,106.05,2800.0,103.123,103.2787,103.1035,103.1911,2800.0
2024-07-10 13:30:00,106.08,106.11,106.05,106.09,5227.0,103.2203,103.2495,103.1911,103.23,5227.0
2024-07-10 13:35:00,106.12,106.24,106.07,106.21,5818.0,103.2592,103.376,103.2105,103.3468,5818.0
2024-07-10 13:40:00,106.17,106.32,106.14,106.3,8917.0,103.3079,103.4538,103.2787,103.4343,8917.0
2024-07-10 13:45:00,106.29,106.41,106.29,106.4,2629.0,103.4246,103.5414,103.4246,103.5317,2629.0
2024-07-10 13:50:00,106.4,106.45,106.33,106.33,8470.0,103.5317,103.5803,103.4635,103.4635,8470.0
2024-07-10 13:55:00,106.36,106.43,106.32,106.41,4311.0,103.4927,103.5608,103.4538,103.5414,4311.0
2024-07-10 14:00:00,106.43,106.51,106.4,106.45,10018.0,103.5608,103.6387,103.5317,103.5803,10018.0
2024-07-10 14:05:00,106.48,106.6,106.47,106.58,13666.0,103.6095,103.7263,103.5998,103.7068,13666.0
2024-07-10 14:10:00,106.57,106.64,106.54,106.62,5882.0,103.6971,103.7652,103.6679,103.7457,5882.0
2024-07-10 14:15:00,106.62,106.8,106.59,106.76,9853.0,103.7457,103.9209,103.7165,103.8819,9853.0
2024-07-10 14:20:00,106.75,106.79,106.68,106.68,7156.0,103.8722,103.9111,103.8041,103.8041,7156.0
2024-07-10 14:25:00,106.69,106.75,106.69,106.75,3565.0,103.8138,103.8722,103.8138,103.8722,3565.0
2024-07-10 14:30:00,106.75,106.78,106.71,106.74,7813.0,103.8722,103.9014,103.8333,103.8625,7813.0
2024-07-10 14:35:00,106.77,106.79,106.69,106.75,4909.0,103.8917,103.9111,103.8138,103.8722,4909.0
2024-07-10 14:40:00,106.75,106.75,106.69,106.72,6140.0,103.8722,103.8722,103.8138,103.843,6140.0
2024-07-10 14:45:00,106.75,106.82,106.72,106.81,4156.0,103.8722,103.9403,103.843,103.9306,4156.0
2024-07-10 14:50:00,106.83,106.98,106.82,106.94,6466.0,103.9501,104.096,103.9403,104.0571,6466.0
2024-07-10 14:55:00,106.95,106.95,106.89,106.94,5000.0,104.0668,104.0668,104.0084,104.0571,5000.0
2024-07-10 15:00:00,106.9,106.91,106.75,106.78,8930.0,104.0182,104.0279,103.8722,103.9014,8930.0
2024-07-10 15:05:00,106.76,106.98,106.7,106.97,7726.0,103.8819,104.096,103.8236,104.0863,7726.0
2024-07-10 15:10:00,106.95,106.96,106.9,106.91,6324.0,104.0668,104.0766,104.0182,104.0279,6324.0
2024-07-10 15:15:00,106.9,106.92,106.76,106.79,14841.0,104.0182,104.0376,103.8819,103.9111,14841.0
2024-07-10 15:20:00,106.76,106.87,106.76,106.77,8190.0,103.8819,103.989,103.8819,103.8917,8190.0
2024-07-10 15:25:00,106.77,106.9,106.77,106.84,10398.0,103.8917,104.0182,103.8917,103.9598,10398.0
2024-07-10 15:30:00,106.81,106.86,106.71,106.81,8943.0,103.9306,103.9793,103.8333,103.9306,8943.0
2024-07-10 15:35:00,106.81,106.83,106.68,106.7,13176.0,103.9306,103.9501,103.8041,103.8236,13176.0
2024-07-10 15:40:00,106.71,106.77,106.68,106.72,17041.0,103.8333,103.8917,103.8041,103.843,17041.0
2024-07-10 15:45:00,106.72,106.77,106.72,106.75,15363.0,103.843,103.8917,103.843,103.8722,15363.0
2024-07-10 15:50:00,106.75,106.8,106.37,106.51,58853.0,103.8722,103.9209,103.5025,103.6387,58853.0
2024-07-10 15:55:00,106.48,106.78,106.43,106.73,87917.0,103.6095,103.9014,103.5608,103.8528,87917.0
2024-07-11 09:30:00,107.0,107.0,106.52,106.68,14762.0,104.1155,104.1155,103.6484,103.8041,14762.0
2024-07-11 09:35:00,106.62,106.62,106.21,106.36,8752.0,103.7457,103.7457,103.3468,103.4927,8752.0
2024-07-11 09:40:00,106.38,106.51,106.19,106.48,8439.0,103.5122,103.6387,103.3273,103.6095,8439.0
2024-07-11 09:45:00,106.48,106.76,106.39,106.43,29044.0,103.6095,103.8819,103.5219,103.5608,29044.0
2024-07-11 09:50:00,106.37,106.37,105.93,105.94,7920.0,103.5025,103.5025,103.0743,103.0841,7920.0
2024-07-11 09:55:00,106.0,106.28,105.96,106.17,11634.0,103.1424,103.4149,103.1035,103.3079,11634.0
2024-07-11 10:00:00,106.18,106.18,105.85,106.06,7022.0,103.3176,103.3176,102.9965,103.2008,7022.0
2024-07-11 10:05:00,106.11,106.15,105.75,105.78,7294.0,103.2495,103.2884,102.8992,102.9284,7294.0
2024-07-11 10:10:00,105.76,105.81,105.43,105.78,6902.0,102.9089,102.9576,102.5878,102.9284,6902.0
2024-07-11 10:15:00,105.69,105.72,105.17,105.32,8020.0,102.8408,102.87,102.3348,102.4808,8020.0
2024-07-11 10:20:00,105.34,105.72,105.31,105.67,12259.0,102.5002,102.87,102.471,102.8213,12259.0
2024-07-11 10:25:00,105.74,105.92,105.67,105.87,6054.0,102.8894,103.0646,102.8213,103.0159,6054.0
2024-07-11 10:30:00,105.88,106.21,105.87,106.05,7266.0,103.0257,103.3468,103.0159,103.1911,7266.0
2024-07-11 10:35:00,106.07,106.36,105.98,106.19,7394.0,103.2105,103.4927,103.123,103.3273,7394.0
2024-07-11 10:40:00,106.24,106.29,106.1,106.11,5928.0,103.376,103.4246,103.2397,103.2495,5928.0
2024-07-11 10:45:00,106.19,106.33,106.17,106.33,8613.0,103.3273,103.4635,103.3079,103.4635,8613.0
2024-07-11 10:50:00,106.31,106.32,106.15,106.15,6320.0,103.4441,103.4538,103.2884,103.2884,6320.0
2024-07-11 10:55:00,106.14,106.32,106.01,106.01,15089.0,103.2787,103.4538,103.1522,103.1522,15089.0
2024-07-11 11:00:00,106.09,106.16,105.85,105.87,8558.0,103.23,103.2981,102.9965,103.0159,8558.0
2024-07-11 11:05:00,105.93,106.13,105.87,106.13,7530.0,103.0743,103.2689,103.0159,103.2689,7530.0
2024-07-11 11:10:00,106.18,106.21,105.92,106.08,7287.0,103.3176,103.3468,103.0646,103.2203,7287.0
2024-07-11 11:15:00,106.15,106.21,106.06,106.08,4873.0,103.2884,103.3468,103.2008,103.2203,4873.0
2024-07-11 11:20:00,106.11,106.11,105.8,105.8,4084.0,103.2495,103.2495,102.9478,102.9478,4084.0
2024-07-11 11:25:00,105.75,105.83,105.71,105.75,4163.0,102.8992,102.977,102.8603,102.8992,4163.0
2024-07-11 11:30:00,105.72,105.83,105.56,105.62,6915.0,102.87,102.977,102.7143,102.7727,6915.0
2024-07-11 11:35:00,105.56,105.64,105.47,105.54,6395.0,102.7143,102.7921,102.6267,102.6948,6395.0
2024-07-11 11:40:00,105.61,105.61,105.13,105.18,8038.0,102.7629,102.7629,102.2959,102.3445,8038.0
2024-07-11 11:45:00,105.29,105.35,105.0,105.1,8391.0,102.4516,102.51,102.1694,102.2667,8391.0
2024-07-11 11:50:00,105.16,105.21,105.06,105.11,9711.0,102.3251,102.3737,102.2278,102.2764,9711.0
2024-07-11 11:55:00,105.11,105.3,105.05,105.25,8909.0,102.2764,102.4613,102.218,102.4127,8909.0
2024-07-11 12:00:00,105.3,105.3,105.19,105.23,5999.0,102.4613,102.4613,102.3543,102.3932,5999.0
2024-07-11 12:05:00,105.25,105.64,105.25,105.64,5811.0,102.4127,102.7921,102.4127,102.7921,5811.0
2024-07-11 12:10:00,105.63,105.73,105.6,105.7,6802.0,102.7824,102.8797,102.7532,102.8505,6802.0
2024-07-11 12:15:00,105.67,105.99,105.63,105.98,52436.0,102.8213,103.1327,102.7824,103.123,52436.0
2024-07-11 12:20:00,105.99,106.25,105.97,106.05,30558.0,103.1327,103.3857,103.1132,103.1911,30558.0
2024-07-11 12:25:00,106.08,106.24,106.02,106.24,8002.0,103.2203,103.376,103.1619,103.376,8002.0
2024-07-11 12:30:00,106.3,106.3,106.06,106.19,8355.0,103.4343,103.4343,103.2008,103.3273,8355.0
2024-07-11 12:35:00,106.32,106.41,106.18,106.23,12057.0,103.4538,103.5414,103.3176,103.3662,12057.0
2024-07-11 12:40:00,106.19,106.22,106.15,106.18,3189.0,103.3273,103.3565,103.2884,103.3176,3189.0
2024-07-11 12:45:00,106.17,106.22,105.97,106.03,8110.0,103.3079,103.3565,103.1132,103.1716,8110.0
2024-07-11 12:50:00,106.05,106.09,105.78,105.8,11573.0,103.1911,103.23,102.9284,102.9478,11573.0
2024-07-11 12:55:00,105.84,105.85,105.61,105.68,8075.0,102.9867,102.9965,102.7629,102.8311,8075.0
2024-07-11 13:00:00,105.66,105.66,105.34,105.6,13170.0,102.8116,102.8116,102.5002,102.7532,13170.0
2024-07-11 13:05:00,105.52,105.65,105.5,105.65,1600.0,102.6754,102.8019,102.6559,102.8019,1600.0
2024-07-11 13:10:00,105.59,105.77,105.5,105.74,4431.0,102.7435,102.9186,102.6559,102.8894,4431.0
2024-07-11 13:15:00,105.75,105.83,105.68,105.79,4503.0,102.8992,102.977,102.8311,102.9381,4503.0
2024-07-11 13:20:00,105.82,105.88,105.66,105.71,4927.0,102.9673,103.0257,102.8116,102.8603,4927.0
2024-07-11 13:25:00,105.72,105.98,105.72,105.98,1741.0,102.87,103.123,102.87,103.123,1741.0
2024-07-11 13:30:00,105.92,105.92,105.85,105.86,2432.0,103.0646,103.0646,102.9965,103.0062,2432.0
2024-07-11 13:35:00,105.87,105.95,105.81,105.91,3911.0,103.0159,103.0938,102.9576,103.0549,3911.0
2024-07-11 13:40:00,105.91,105.97,105.82,105.83,8980.0,103.0549,103.1132,102.9673,102.977,8980.0
2024-07-11 13:45:00,105.84,105.87,105.67,105.8,10397.0,102.9867,103.0159,102.8213,102.9478,10397.0
2024-07-11 13:50:00,105.78,105.86,105.68,105.73,3503.0,102.9284,103.0062,102.8311,102.8797,3503.0
2024-07-11 13:55:00,105.76,105.77,105.58,105.59,3835.0,102.9089,102.9186,102.7338,102.7435,3835.0
2024-07-11 14:00:00,105.61,105.65,105.55,105.56,3949.0,102.7629,102.8019,102.7046,102.7143,3949.0
2024-07-11 14:05:00,105.56,105.67,105.56,105.59,3500.0,102.7143,102.8213,102.7143,102.7435,3500.0
2024-07-11 14:10:00,105.73,105.74,105.62,105.72,5704.0,102.8797,102.8894,102.7727,102.87,5704.0
2024-07-11 14:15:00,105.69,105.8,105.68,105.76,3088.0,102.8408,102.9478,102.8311,102.9089,3088.0
2024-07-11 14:20:00,105.8,105.82,105.76,105.76,4060.0,102.9478,102.9673,102.9089,102.9089,4060.0
2024-07-11 14:25:00,105.75,105.75,105.65,105.69,5208.0,102.8992,102.8992,102.8019,102.8408,5208.0
2024-07-11 14:30:00,105.71,106.03,105.68,105.98,3123.0,102.8603,103.1716,102.8311,103.123,3123.0
2024-07-11 14:35:00,105.99,105.99,105.91,105.97,6609.0,103.1327,103.1327,103.0549,103.1132,6609.0
2024-07-11 14:40:00,105.94,106.03,105.92,106.03,5378.0,103.0841,103.1716,103.0646,103.1716,5378.0
2024-07-11 14:45:00,106.02,106.03,105.99,106.0,3403.0,103.1619,103.1716,103.1327,103.1424,3403.0
2024-07-11 14:50:00,106.02,106.06,105.9,106.05,7869.0,103.1619,103.2008,103.0451,103.1911,7869.0
2024-07-11 14:55:00,106.1,106.18,106.05,106.14,14981.0,103.2397,103.3176,103.1911,103.2787,14981.0
2024-07-11 15:00:00,106.17,106.32,106.14,106.32,7361.0,103.3079,103.4538,103.2787,103.4538,7361.0
2024-07-11 15:05:00,106.33,106.33,106.15,106.22,12175.0,103.4635,103.4635,103.2884,103.3565,12175.0
2024-07-11 15:10:00,106.25,106.3,106.18,106.23,11026.0,103.3857,103.4343,103.3176,103.3662,11026.0
2024-07-11 15:15:00,106.22,106.3,106.2,106.23,11168.0,103.3565,103.4343,103.337,103.3662,11168.0
2024-07-11 15:20:00,106.22,106.22,106.1,106.16,8750.0,103.3565,103.3565,103.2397,103.2981,8750.0
2024-07-11 15:25:00,106.16,106.17,106.06,106.08,14298.0,103.2981,103.3079,103.2008,103.2203,14298.0
2024-07-11 15:30:00,106.08,106.16,106.02,106.1,10330.0,103.2203,103.2981,103.1619,103.2397,10330.0
2024-07-11 15:35:00,106.11,106.33,106.1,106.3,8797.0,103.2495,103.4635,103.2397,103.4343,8797.0
2024-07-11 15:40:00,106.26,106.26,106.11,106.24,13477.0,103.3954,103.3954,103.2495,103.376,13477.0
2024-07-11 15:45:00,106.23,106.32,106.15,106.28,16080.0,103.3662,103.4538,103.2884,103.4149,16080.0
2024-07-11 15:50:00,106.29,106.29,106.08,106.23,33425.0,103.4246,103.4246,103.2203,103.3662,33425.0
2024-07-11 15:55:00,106.22,106.22,106.04,106.11,69552.0,103.3565,103.3565,103.1814,103.2495,69552.0
2024-07-12 09:30:00,106.43,106.43,105.81,106.03,18148.0,103.5608,103.5608,102.9576,103.1716,18148.0
2024-07-12 09:35:00,106.06,106.34,105.97,106.14,7243.0,103.2008,103.4733,103.1132,103.2787,7243.0
2024-07-12 09:40:00,106.09,106.4,106.08,106.19,12532.0,103.23,103.5317,103.2203,103.3273,12532.0
2024-07-12 09:45:00,106.17,106.95,106.11,106.69,21791.0,103.3079,104.0668,103.2495,103.8138,21791.0
2024-07-12 09:50:00,106.69,106.88,106.57,106.77,12820.0,103.8138,103.9987,103.6971,103.8917,12820.0
2024-07-12 09:55:00,106.71,107.11,106.69,107.09,11527.0,103.8333,104.2225,103.8138,104.203,11527.0
2024-07-12 10:00:00,107.11,107.48,107.11,107.39,17982.0,104.2225,104.5825,104.2225,104.495,17982.0
2024-07-12 10:05:00,107.39,107.71,107.35,107.67,9068.0,104.495,104.8063,104.456,104.7674,9068.0
2024-07-12 10:10:00,107.68,107.87,107.6,107.83,30032.0,104.7771,104.962,104.6993,104.9231,30032.0
2024-07-12 10:15:00,107.85,107.88,107.59,107.77,15416.0,104.9426,104.9718,104.6896,104.8647,15416.0
2024-07-12 10:20:00,107.77,107.9,107.71,107.86,9394.0,104.8647,104.9912,104.8063,104.9523,9394.0
2024-07-12 10:25:00,107.86,107.95,107.76,107.91,16972.0,104.9523,105.0399,104.855,105.0009,16972.0
2024-07-12 10:30:00,107.93,108.19,107.9,108.0,34142.0,105.0204,105.2734,104.9912,105.0885,34142.0
2024-07-12 10:35:00,107.96,108.08,107.78,108.04,12965.0,105.0496,105.1664,104.8744,105.1274,12965.0
2024-07-12 10:40:00,108.06,108.46,108.06,108.37,25005.0,105.1469,105.5361,105.1469,105.4485,25005.0
2024-07-12 10:45:00,108.37,108.4,108.04,108.09,16377.0,105.4485,105.4777,105.1274,105.1761,16377.0
2024-07-12 10:50:00,108.12,108.42,108.12,108.36,13703.0,105.2053,105.4972,105.2053,105.4388,13703.0
2024-07-12 10:55:00,108.37,108.42,108.23,108.26,9960.0,105.4485,105.4972,105.3123,105.3415,9960.0
2024-07-12 11:00:00,108.26,108.26,108.05,108.07,7247.0,105.3415,105.3415,105.1372,105.1566,7247.0
2024-07-12 11:05:00,108.06,108.27,108.06,108.14,11797.0,105.1469,105.3512,105.1469,105.2247,11797.0
2024-07-12 11:10:00,108.14,108.27,108.13,108.23,3287.0,105.2247,105.3512,105.215,105.3123,3287.0
2024-07-12 11:15:00,108.23,108.3,107.96,108.09,20864.0,105.3123,105.3804,105.0496,105.1761,20864.0
2024-07-12 11:20:00,108.09,108.2,108.09,108.18,7712.0,105.1761,105.2831,105.1761,105.2637,7712.0
2024-07-12 11:25:00,108.16,108.26,108.06,108.2,11279.0,105.2442,105.3415,105.1469,105.2831,11279.0
2024-07-12 11:30:00,108.19,108.22,108.06,108.16,6469.0,105.2734,105.3026,105.1469,105.2442,6469.0
2024-07-12 11:35:00,108.17,108.2,108.1,108.15,7627.0,105.2539,105.2831,105.1858,105.2345,7627.0
2024-07-12 11:40:00,108.18,108.25,108.09,108.2,17476.0,105.2637,105.3318,105.1761,105.2831,17476.0
2024-07-12 11:45:00,108.2,108.28,108.14,108.24,11870.0,105.2831,105.361,105.2247,105.322,11870.0
2024-07-12 11:50:00,108.25,108.3,108.18,108.29,10843.0,105.3318,105.3804,105.2637,105.3707,10843.0
2024-07-12 11:55:00,108.29,108.29,108.01,108.01,8474.0,105.3707,105.3707,105.0982,105.0982,8474.0
2024-07-12 12:00:00,108.01,108.1,107.92,107.92,8775.0,105.0982,105.1858,105.0107,105.0107,8775.0
2024-07-12 12:05:00,107.88,107.89,107.7,107.74,11043.0,104.9718,104.9815,104.7966,104.8355,11043.0
2024-07-12 12:10:00,107.74,107.79,107.65,107.73,5878.0,104.8355,104.8842,104.748,104.8258,5878.0
2024-07-12 12:15:00,107.75,107.82,107.64,107.8,6974.0,104.8453,104.9134,104.7382,104.8939,6974.0
2024-07-12 12:20:00,107.77,107.85,107.77,107.85,9420.0,104.8647,104.9426,104.8647,104.9426,9420.0
2024-07-12 12:25:00,107.86,107.86,107.65,107.66,4832.0,104.9523,104.9523,104.748,104.7577,4832.0
2024-07-12 12:30:00,107.63,107.7,107.61,107.63,7259.0,104.7285,104.7966,104.709,104.7285,7259.0
2024-07-12 12:35:00,107.69,107.76,107.64,107.74,5755.0,104.7869,104.855,104.7382,104.8355,5755.0
2024-07-12 12:40:00,107.77,107.85,107.73,107.84,10856.0,104.8647,104.9426,104.8258,104.9328,10856.0
2024-07-12 12:45:00,107.84,107.84,107.68,107.74,6266.0,104.9328,104.9328,104.7771,104.8355,6266.0
2024-07-12 12:50:00,107.75,107.84,107.73,107.84,2702.0,104.8453,104.9328,104.8258,104.9328,2702.0
2024-07-12 12:55:00,107.81,108.08,107.81,108.08,14502.0,104.9036,105.1664,104.9036,105.1664,14502.0
2024-07-12 13:00:00,108.08,108.16,108.04,108.11,3844.0,105.1664,105.2442,105.1274,105.1956,3844.0
2024-07-12 13:05:00,108.09,108.14,108.09,108.13,2143.0,105.1761,105.2247,105.1761,105.215,2143.0
2024-07-12 13:10:00,108.13,108.19,108.09,108.14,10714.0,105.215,105.2734,105.1761,105.2247,10714.0
2024-07-12 13:15:00,108.16,108.28,108.13,108.14,13125.0,105.2442,105.361,105.215,105.2247,13125.0
2024-07-12 13:20:00,108.13,108.35,108.12,108.32,5848.0,105.215,105.4291,105.2053,105.3999,5848.0
2024-07-12 13:25:00,108.31,108.37,108.29,108.37,7346.0,105.3902,105.4485,105.3707,105.4485,7346.0
2024-07-12 13:30:00,108.35,108.42,108.33,108.4,10174.0,105.4291,105.4972,105.4096,105.4777,10174.0
2024-07-12 13:35:00,108.4,108.43,108.39,108.42,5399.0,105.4777,105.5069,105.468,105.4972,5399.0
2024-07-12 13:40:00,108.44,108.5,108.33,108.44,14008.0,105.5167,105.575,105.4096,105.5167,14008.0
2024-07-12 13:45:00,108.41,108.55,108.38,108.55,10257.0,105.4875,105.6237,105.4583,105.6237,10257.0
2024-07-12 13:50:00,108.53,108.58,108.49,108.56,10793.0,105.6042,105.6529,105.5653,105.6334,10793.0
2024-07-12 13:55:00,108.55,108.62,108.43,108.45,8766.0,105.6237,105.6918,105.5069,105.5264,8766.0
2024-07-12 14:00:00,108.42,108.57,108.29,108.4,51646.0,105.4972,105.6432,105.3707,105.4777,51646.0
2024-07-12 14:05:00,108.42,108.47,108.26,108.28,5138.0,105.4972,105.5458,105.3415,105.361,5138.0
2024-07-12 14:10:00,108.28,108.64,108.27,108.62,6570.0,105.361,105.7113,105.3512,105.6918,6570.0
2024-07-12 14:15:00,108.64,108.68,108.57,108.6,4163.0,105.7113,105.7502,105.6432,105.6723,4163.0
2024-07-12 14:20:00,108.6,108.6,108.47,108.49,6058.0,105.6723,105.6723,105.5458,105.5653,6058.0
2024-07-12 14:25:00,108.47,108.48,108.38,108.43,5824.0,105.5458,105.5556,105.4583,105.5069,5824.0
2024-07-12 14:30:00,108.45,108.59,108.42,108.57,8019.0,105.5264,105.6626,105.4972,105.6432,8019.0
2024-07-12 14:35:00,108.59,108.7,108.59,108.69,4170.0,105.6626,105.7696,105.6626,105.7599,4170.0
2024-07-12 14:40:00,108.71,108.75,108.66,108.7,4476.0,105.7794,105.8183,105.7307,105.7696,4476.0
2024-07-12 14:45:00,108.7,108.76,108.68,108.75,6791.0,105.7696,105.828,105.7502,105.8183,6791.0
2024-07-12 14:50:00,108.76,108.85,108.71,108.82,13313.0,105.828,105.9156,105.7794,105.8864,13313.0
2024-07-12 14:55:00,108.82,108.92,108.82,108.9,11584.0,105.8864,105.9837,105.8864,105.9643,11584.0
2024-07-12 15:00:00,108.88,108.9,108.79,108.82,14731.0,105.9448,105.9643,105.8572,105.8864,14731.0
2024-07-12 15:05:00,108.81,108.9,108.73,108.9,9231.0,105.8767,105.9643,105.7988,105.9643,9231.0
2024-07-12 15:10:00,108.9,108.94,108.82,108.92,15529.0,105.9643,106.0032,105.8864,105.9837,15529.0
2024-07-12 15:15:00,108.94,108.97,108.78,108.86,10211.0,106.0032,106.0324,105.8475,105.9253,10211.0
2024-07-12 15:20:00,108.87,108.91,108.7,108.8,22565.0,105.9351,105.974,105.7696,105.867,22565.0
2024-07-12 15:25:00,108.8,108.87,108.4,108.43,18126.0,105.867,105.9351,105.4777,105.5069,18126.0
2024-07-12 15:30:00,108.38,108.49,108.18,108.49,10411.0,105.4583,105.5653,105.2637,105.5653,10411.0
2024-07-12 15:35:00,108.45,108.45,108.02,108.04,51979.0,105.5264,105.5264,105.108,105.1274,51979.0
2024-07-12 15:40:00,108.04,108.09,107.84,107.93,19323.0,105.1274,105.1761,104.9328,105.0204,19323.0
2024-07-12 15:45:00,107.9,107.99,107.75,107.78,22226.0,104.9912,105.0788,104.8453,104.8744,22226.0
2024-07-12 15:50:00,107.75,107.75,107.42,107.45,46451.0,104.8453,104.8453,104.5242,104.5533,46451.0
2024-07-12 15:55:00,107.5,107.5,107.01,107.1,135847.0,104.602,104.602,104.1252,104.2128,135847.0
2024-07-15 09:30:00,107.35,107.58,106.76,107.19,41844.0,104.456,104.6798,103.8819,104.3004,41844.0
2024-07-15 09:35:00,107.26,107.26,106.79,106.86,7510.0,104.3685,104.3685,103.9111,103.9793,7510.0
2024-07-15 09:40:00,106.91,106.97,106.31,106.36,18772.0,104.0279,104.0863,103.4441,103.4927,18772.0
2024-07-15 09:45:00,106.36,106.8,106.16,106.56,20627.0,103.4927,103.9209,103.2981,103.6873,20627.0
2024-07-15 09:50:00,106.61,106.87,106.33,106.72,29277.0,103.736,103.989,103.4635,103.843,29277.0
2024-07-15 09:55:00,106.73,106.77,106.5,106.55,13536.0,103.8528,103.8917,103.629,103.6776,13536.0
2024-07-15 10:00:00,106.52,107.19,106.52,107.11,23806.0,103.6484,104.3004,103.6484,104.2225,23806.0
2024-07-15 10:05:00,107.12,107.19,106.85,107.01,12035.0,104.2322,104.3004,103.9695,104.1252,12035.0
2024-07-15 10:10:00,107.05,107.11,106.87,106.93,8652.0,104.1641,104.2225,103.989,104.0474,8652.0
2024-07-15 10:15:00,106.93,106.98,106.77,106.78,24793.0,104.0474,104.096,103.8917,103.9014,24793.0
2024-07-15 10:20:00,106.8,106.85,106.67,106.85,8379.0,103.9209,103.9695,103.7944,103.9695,8379.0
2024-07-15 10:25:00,106.88,107.24,106.84,107.15,26684.0,103.9987,104.349,103.9598,104.2614,26684.0
2024-07-15 10:30:00,107.14,107.18,107.05,107.12,6725.0,104.2517,104.2906,104.1641,104.2322,6725.0
2024-07-15 10:35:00,107.12,107.2,106.88,106.88,5542.0,104.2322,104.3101,103.9987,103.9987,5542.0
2024-07-15 10:40:00,106.9,106.9,106.78,106.84,5420.0,104.0182,104.0182,103.9014,103.9598,5420.0
2024-07-15 10:45:00,106.8,106.92,106.79,106.92,2100.0,103.9209,104.0376,103.9111,104.0376,2100.0
2024-07-15 10:50:00,106.9,107.03,106.8,106.95,6601.0,104.0182,104.1447,103.9209,104.0668,6601.0
2024-07-15 10:55:00,106.94,106.98,106.84,106.88,5002.0,104.0571,104.096,103.9598,103.9987,5002.0
2024-07-15 11:00:00,106.89,107.0,106.86,106.95,5877.0,104.0084,104.1155,103.9793,104.0668,5877.0
2024-07-15 11:05:00,106.92,106.95,106.73,106.79,4945.0,104.0376,104.0668,103.8528,103.9111,4945.0
2024-07-15 11:10:00,106.84,106.91,106.79,106.81,13741.0,103.9598,104.0279,103.9111,103.9306,13741.0
2024-07-15 11:15:00,106.78,107.37,106.69,107.1,70268.0,103.9014,104.4755,103.8138,104.2128,70268.0
2024-07-15 11:20:00,107.12,107.19,106.99,107.12,19383.0,104.2322,104.3004,104.1057,104.2322,19383.0
2024-07-15 11:25:00,107.08,107.59,107.08,107.51,51488.0,104.1933,104.6896,104.1933,104.6117,51488.0
2024-07-15 11:30:00,107.5,107.63,107.33,107.41,8320.0,104.602,104.7285,104.4366,104.5144,8320.0
2024-07-15 11:35:00,107.39,107.6,107.32,107.32,4533.0,104.495,104.6993,104.4268,104.4268,4533.0
2024-07-15 11:40:00,107.26,107.31,107.11,107.23,9060.0,104.3685,104.4171,104.2225,104.3393,9060.0
2024-07-15 11:45:00,107.24,107.35,107.12,107.2,12818.0,104.349,104.456,104.2322,104.3101,12818.0
2024-07-15 11:50:00,107.22,107.37,107.21,107.29,9663.0,104.3295,104.4755,104.3198,104.3977,9663.0
2024-07-15 11:55:00,107.26,107.4,107.22,107.4,4482.0,104.3685,104.5047,104.3295,104.5047,4482.0
2024-07-15 12:00:00,107.45,107.53,107.36,107.5,6941.0,104.5533,104.6312,104.4658,104.602,6941.0
2024-07-15 12:05:00,107.43,107.71,107.33,107.7,11531.0,104.5339,104.8063,104.4366,104.7966,11531.0
2024-07-15 12:10:00,107.71,107.74,107.54,107.62,10558.0,104.8063,104.8355,104.6409,104.7188,10558.0
2024-07-15 12:15:00,107.62,107.67,107.56,107.59,5919.0,104.7188,104.7674,104.6604,104.6896,5919.0
2024-07-15 12:20:00,107.59,107.9,107.48,107.9,8210.0,104.6896,104.9912,104.5825,104.9912,8210.0
2024-07-15 12:25:00,107.92,107.92,107.84,107.9,4782.0,105.0107,105.0107,104.9328,104.9912,4782.0
2024-07-15 12:30:00,107.93,107.93,107.79,107.79,4800.0,105.0204,105.0204,104.8842,104.8842,4800.0
2024-07-15 12:35:00,107.8,107.82,107.73,107.77,5405.0,104.8939,104.9134,104.8258,104.8647,5405.0
2024-07-15 12:40:00,107.77,107.96,107.67,107.82,7977.0,104.8647,105.0496,104.7674,104.9134,7977.0
2024-07-15 12:45:00,107.82,107.86,107.69,107.84,4568.0,104.9134,104.9523,104.7869,104.9328,4568.0
2024-07-15 12:50:00,107.87,107.87,107.63,107.63,6367.0,104.962,104.962,104.7285,104.7285,6367.0
2024-07-15 12:55:00,107.63,107.81,107.62,107.77,8158.0,104.7285,104.9036,104.7188,104.8647,8158.0
2024-07-15 13:00:00,107.76,107.76,107.51,107.69,9063.0,104.855,104.855,104.6117,104.7869,9063.0
2024-07-15 13:05:00,107.67,107.88,107.39,107.39,9406.0,104.7674,104.9718,104.495,104.495,9406.0
2024-07-15 13:10:00,107.42,107.5,107.36,107.47,8920.0,104.5242,104.602,104.4658,104.5728,8920.0
2024-07-15 13:15:00,107.46,107.52,107.4,107.45,30624.0,104.5631,104.6215,104.5047,104.5533,30624.0
2024-07-15 13:20:00,107.44,107.65,107.44,107.62,38095.0,104.5436,104.748,104.5436,104.7188,38095.0
2024-07-15 13:25:00,107.66,107.68,107.58,107.63,14653.0,104.7577,104.7771,104.6798,104.7285,14653.0
2024-07-15 13:30:00,107.63,107.63,107.42,107.51,20536.0,104.7285,104.7285,104.5242,104.6117,20536.0
2024-07-15 13:35:00,107.51,107.74,107.51,107.58,7487.0,104.6117,104.8355,104.6117,104.6798,7487.0
2024-07-15 13:40:00,107.61,107.66,107.58,107.62,3600.0,104.709,104.7577,104.6798,104.7188,3600.0
2024-07-15 13:45:00,107.6,107.71,107.56,107.69,11356.0,104.6993,104.8063,104.6604,104.7869,11356.0
2024-07-15 13:50:00,107.7,108.05,107.7,107.94,37307.0,104.7966,105.1372,104.7966,105.0301,37307.0
2024-07-15 13:55:00,107.98,108.0,107.9,107.91,9460.0,105.0691,105.0885,104.9912,105.0009,9460.0
2024-07-15 14:00:00,107.92,108.1,107.85,108.09,31116.0,105.0107,105.1858,104.9426,105.1761,31116.0
2024-07-15 14:05:00,108.09,108.18,108.03,108.17,5450.0,105.1761,105.2637,105.1177,105.2539,5450.0
2024-07-15 14:10:00,108.19,108.23,107.97,108.09,6007.0,105.2734,105.3123,105.0593,105.1761,6007.0
2024-07-15 14:15:00,108.09,108.24,108.06,108.19,6389.0,105.1761,105.322,105.1469,105.2734,6389.0
2024-07-15 14:20:00,108.18,108.39,108.18,108.27,7924.0,105.2637,105.468,105.2637,105.3512,7924.0
2024-07-15 14:25:00,108.24,108.3,108.21,108.26,5657.0,105.322,105.3804,105.2929,105.3415,5657.0
2024-07-15 14:30:00,108.25,108.47,108.24,108.46,10885.0,105.3318,105.5458,105.322,105.5361,10885.0
2024-07-15 14:35:00,108.46,108.51,108.34,108.43,8528.0,105.5361,105.5848,105.4194,105.5069,8528.0
2024-07-15 14:40:00,108.41,108.45,108.32,108.44,7454.0,105.4875,105.5264,105.3999,105.5167,7454.0
2024-07-15 14:45:00,108.41,108.55,108.38,108.55,4727.0,105.4875,105.6237,105.4583,105.6237,4727.0
2024-07-15 14:50:00,108.53,108.61,108.52,108.56,7206.0,105.6042,105.6821,105.5945,105.6334,7206.0
2024-07-15 14:55:00,108.54,108.57,108.45,108.54,5312.0,105.614,105.6432,105.5264,105.614,5312.0
2024-07-15 15:00:00,108.51,108.57,108.48,108.53,7988.0,105.5848,105.6432,105.5556,105.6042,7988.0
2024-07-15 15:05:00,108.51,108.72,108.45,108.64,46382.0,105.5848,105.7891,105.5264,105.7113,46382.0
2024-07-15 15:10:00,108.63,108.7,108.46,108.55,9446.0,105.7015,105.7696,105.5361,105.6237,9446.0
2024-07-15 15:15:00,108.6,108.89,108.56,108.88,15006.0,105.6723,105.9545,105.6334,105.9448,15006.0
2024-07-15 15:20:00,108.86,108.88,108.69,108.73,10434.0,105.9253,105.9448,105.7599,105.7988,10434.0
2024-07-15 15:25:00,108.71,108.8,108.66,108.72,12221.0,105.7794,105.867,105.7307,105.7891,12221.0
2024-07-15 15:30:00,108.73,108.9,108.72,108.82,12058.0,105.7988,105.9643,105.7891,105.8864,12058.0
2024-07-15 15:35:00,108.87,108.93,108.84,108.92,16482.0,105.9351,105.9934,105.9059,105.9837,16482.0
2024-07-15 15:40:00,108.9,108.93,108.76,108.81,19508.0,105.9643,105.9934,105.828,105.8767,19508.0
2024-07-15 15:45:00,108.82,108.91,108.67,108.78,40617.0,105.8864,105.974,105.7405,105.8475,40617.0
2024-07-15 15:50:00,108.78,108.79,108.45,108.7,76031.0,105.8475,105.8572,105.5264,105.7696,76031.0
2024-07-15 15:55:00,108.7,108.95,108.56,108.95,99150.0,105.7696,106.0129,105.6334,106.0129,99150.0
2024-07-16 09:30:00,109.3,109.37,108.75,108.84,25133.0,106.3535,106.4216,105.8183,105.9059,25133.0
2024-07-16 09:35:00,108.5,109.19,108.42,108.98,32703.0,105.575,106.2464,105.4972,106.0421,32703.0
2024-07-16 09:40:00,108.97,109.26,108.88,108.98,44468.0,106.0324,106.3146,105.9448,106.0421,44468.0
2024-07-16 09:45:00,109.03,109.15,108.6,108.73,16746.0,106.0908,106.2075,105.6723,105.7988,16746.0
2024-07-16 09:50:00,108.69,109.04,108.68,108.91,20621.0,105.7599,106.1005,105.7502,105.974,20621.0
2024-07-16 09:55:00,108.94,108.94,108.68,108.69,6760.0,106.0032,106.0032,105.7502,105.7599,6760.0
2024-07-16 10:00:00,108.73,108.94,108.4,108.48,36033.0,105.7988,106.0032,105.4777,105.5556,36033.0
2024-07-16 10:05:00,108.51,108.68,108.3,108.37,11541.0,105.5848,105.7502,105.3804,105.4485,11541.0
2024-07-16 10:10:00,108.33,108.48,108.28,108.48,7232.0,105.4096,105.5556,105.361,105.5556,7232.0
2024-07-16 10:15:00,108.43,108.54,108.34,108.43,5999.0,105.5069,105.614,105.4194,105.5069,5999.0
2024-07-16 10:20:00,108.43,108.46,108.18,108.3,4751.0,105.5069,105.5361,105.2637,105.3804,4751.0
2024-07-16 10:25:00,108.34,108.55,108.21,108.54,9020.0,105.4194,105.6237,105.2929,105.614,9020.0
2024-07-16 10:30:00,108.52,108.63,108.41,108.47,7903.0,105.5945,105.7015,105.4875,105.5458,7903.0
2024-07-16 10:35:00,108.47,108.55,108.36,108.36,6919.0,105.5458,105.6237,105.4388,105.4388,6919.0
2024-07-16 10:40:00,108.38,108.51,108.31,108.39,18930.0,105.4583,105.5848,105.3902,105.468,18930.0
2024-07-16 10:45:00,108.34,108.64,108.32,108.56,5494.0,105.4194,105.7113,105.3999,105.6334,5494.0
2024-07-16 10:50:00,108.58,108.71,108.36,108.38,9937.0,105.6529,105.7794,105.4388,105.4583,9937.0
2024-07-16 10:55:00,108.41,108.46,108.36,108.46,4683.0,105.4875,105.5361,105.4388,105.5361,4683.0
2024-07-16 11:00:00,108.5,108.67,108.47,108.49,23195.0,105.575,105.7405,105.5458,105.5653,23195.0
2024-07-16 11:05:00,108.5,109.06,108.48,109.06,12127.0,105.575,106.1199,105.5556,106.1199,12127.0
2024-07-16 11:10:00,109.14,109.27,108.97,109.02,20393.0,106.1978,106.3243,106.0324,106.081,20393.0
2024-07-16 11:15:00,108.99,109.17,108.95,109.12,9726.0,106.0518,106.227,106.0129,106.1783,9726.0
2024-07-16 11:20:00,109.11,109.11,109.01,109.09,7469.0,106.1686,106.1686,106.0713,106.1491,7469.0
2024-07-16 11:25:00,109.1,109.18,108.88,108.91,14856.0,106.1589,106.2367,105.9448,105.974,14856.0
2024-07-16 11:30:00,108.92,108.95,108.77,108.89,5645.0,105.9837,106.0129,105.8378,105.9545,5645.0
2024-07-16 11:35:00,108.92,109.04,108.77,109.02,71509.0,105.9837,106.1005,105.8378,106.081,71509.0
2024-07-16 11:40:00,109.03,109.03,108.82,108.98,4700.0,106.0908,106.0908,105.8864,106.0421,4700.0
2024-07-16 11:45:00,108.98,109.14,108.96,109.02,9748.0,106.0421,106.1978,106.0226,106.081,9748.0
2024-07-16 11:50:00,109.02,109.26,109.02,109.23,15303.0,106.081,106.3146,106.081,106.2854,15303.0
2024-07-16 11:55:00,109.28,109.35,109.26,109.28,5760.0,106.334,106.4021,106.3146,106.334,5760.0
2024-07-16 12:00:00,109.33,109.46,109.33,109.43,2785.0,106.3827,106.5092,106.3827,106.48,2785.0
2024-07-16 12:05:00,109.4,109.54,109.27,109.32,18389.0,106.4508,106.587,106.3243,106.3729,18389.0
2024-07-16 12:10:00,109.34,109.44,109.25,109.44,12780.0,106.3924,106.4897,106.3048,106.4897,12780.0
2024-07-16 12:15:00,109.5,109.63,109.0,109.4,103785.0,106.5481,106.6746,106.0616,106.4508,103785.0
2024-07-16 12:20:00,109.36,109.37,109.25,109.25,7933.0,106.4119,106.4216,106.3048,106.3048,7933.0
2024-07-16 12:25:00,109.22,109.22,109.05,109.12,12313.0,106.2756,106.2756,106.1102,106.1783,12313.0
2024-07-16 12:30:00,109.09,109.12,108.96,109.02,6028.0,106.1491,106.1783,106.0226,106.081,6028.0
2024-07-16 12:35:00,109.02,109.21,109.02,109.15,5236.0,106.081,106.2659,106.081,106.2075,5236.0
2024-07-16 12:40:00,109.11,109.17,109.01,109.01,3711.0,106.1686,106.227,106.0713,106.0713,3711.0
2024-07-16 12:45:00,109.03,109.2,109.03,109.19,5079.0,106.0908,106.2562,106.0908,106.2464,5079.0
2024-07-16 12:50:00,109.15,109.24,109.14,109.23,2905.0,106.2075,106.2951,106.1978,106.2854,2905.0
2024-07-16 12:55:00,109.23,109.26,109.16,109.26,4461.0,106.2854,106.3146,106.2172,106.3146,4461.0
2024-07-16 13:00:00,109.22,109.24,109.15,109.21,5353.0,106.2756,106.2951,106.2075,106.2659,5353.0
2024-07-16 13:05:00,109.14,109.21,109.12,109.18,5147.0,106.1978,106.2659,106.1783,106.2367,5147.0
2024-07-16 13:10:00,109.16,109.16,108.96,108.98,5743.0,106.2172,106.2172,106.0226,106.0421,5743.0
2024-07-16 13:15:00,108.98,109.02,108.92,108.93,2525.0,106.0421,106.081,105.9837,105.9934,2525.0
2024-07-16 13:20:00,108.95,109.01,108.92,109.01,2387.0,106.0129,106.0713,105.9837,106.0713,2387.0
2024-07-16 13:25:00,109.02,109.02,108.91,108.91,3078.0,106.081,106.081,105.974,105.974,3078.0
2024-07-16 13:30:00,108.91,108.94,108.87,108.93,5533.0,105.974,106.0032,105.9351,105.9934,5533.0
2024-07-16 13:35:00,108.93,108.97,108.86,108.93,8010.0,105.9934,106.0324,105.9253,105.9934,8010.0
2024-07-16 13:40:00,108.93,108.99,108.82,108.99,8929.0,105.9934,106.0518,105.8864,106.0518,8929.0
2024-07-16 13:45:00,108.99,109.07,108.96,109.0,7222.0,106.0518,106.1297,106.0226,106.0616,7222.0
2024-07-16 13:50:00,108.99,109.0,108.92,108.94,3901.0,106.0518,106.0616,105.9837,106.0032,3901.0
2024-07-16 13:55:00,108.94,109.05,108.87,108.88,6792.0,106.0032,106.1102,105.9351,105.9448,6792.0
2024-07-16 14:00:00,108.81,108.85,108.78,108.81,8717.0,105.8767,105.9156,105.8475,105.8767,8717.0
2024-07-16 14:05:00,108.81,109.02,108.8,109.0,18906.0,105.8767,106.081,105.867,106.0616,18906.0
2024-07-16 14:10:00,109.0,109.07,108.89,108.95,12230.0,106.0616,106.1297,105.9545,106.0129,12230.0
2024-07-16 14:15:00,108.95,108.95,108.62,108.63,16471.0,106.0129,106.0129,105.6918,105.7015,16471.0
2024-07-16 14:20:00,108.67,108.75,108.5,108.71,35879.0,105.7405,105.8183,105.575,105.7794,35879.0
2024-07-16 14:25:00,108.66,108.73,108.64,108.69,1771.0,105.7307,105.7988,105.7113,105.7599,1771.0
2024-07-16 14:30:00,108.71,108.88,108.71,108.74,4154.0,105.7794,105.9448,105.7794,105.8086,4154.0
2024-07-16 14:35:00,108.76,108.87,108.75,108.87,4701.0,105.828,105.9351,105.8183,105.9351,4701.0
2024-07-16 14:40:00,108.86,109.12,108.85,109.12,15057.0,105.9253,106.1783,105.9156,106.1783,15057.0
2024-07-16 14:45:00,109.11,109.19,108.98,108.98,10791.0,106.1686,106.2464,106.0421,106.0421,10791.0
2024-07-16 14:50:00,108.97,109.04,108.96,109.0,9146.0,106.0324,106.1005,106.0226,106.0616,9146.0
2024-07-16 14:55:00,108.96,109.02,108.96,109.01,6017.0,106.0226,106.081,106.0226,106.0713,6017.0
2024-07-16 15:00:00,108.98,109.06,108.98,109.0,15003.0,106.0421,106.1199,106.0421,106.0616,15003.0
2024-07-16 15:05:00,108.99,108.99,108.89,108.89,6386.0,106.0518,106.0518,105.9545,105.9545,6386.0
2024-07-16 15:10:00,108.88,108.96,108.86,108.94,3771.0,105.9448,106.0226,105.9253,106.0032,3771.0
2024-07-16 15:15:00,108.97,109.04,108.9,108.91,33281.0,106.0324,106.1005,105.9643,105.974,33281.0
2024-07-16 15:20:00,108.9,108.95,108.89,108.95,4960.0,105.9643,106.0129,105.9545,106.0129,4960.0
2024-07-16 15:25:00,108.93,109.0,108.88,108.96,50523.0,105.9934,106.0616,105.9448,106.0226,50523.0
2024-07-16 15:30:00,108.96,109.02,108.86,109.01,16071.0,106.0226,106.081,105.9253,106.0713,16071.0
2024-07-16 15:35:00,109.0,109.01,108.86,108.98,11553.0,106.0616,106.0713,105.9253,106.0421,11553.0
2024-07-16 15:40:00,108.98,108.98,108.87,108.89,7453.0,106.0421,106.0421,105.9351,105.9545,7453.0
2024-07-16 15:45:00,108.91,108.92,108.66,108.72,31481.0,105.974,105.9837,105.7307,105.7891,31481.0
2024-07-16 15:50:00,108.75,108.85,108.67,108.75,87318.0,105.8183,105.9156,105.7405,105.8183,87318.0
2024-07-16 15:55:00,108.75,108.83,108.65,108.7,84229.0,105.8183,105.8961,105.721,105.7696,84229.0
2024-07-17 09:30:00,106.91,106.91,105.63,106.07,207224.0,104.0279,104.0279,102.7824,103.2105,207224.0
2024-07-17 09:35:00,106.09,106.37,105.65,105.85,13130.0,103.23,103.5025,102.8019,102.9965,13130.0
2024-07-17 09:40:00,105.84,106.02,105.31,105.69,11979.0,102.9867,103.1619,102.471,102.8408,11979.0
2024-07-17 09:45:00,105.57,105.98,105.09,105.96,30032.0,102.724,103.123,102.257,103.1035,30032.0
2024-07-17 09:50:00,105.93,106.2,105.51,106.16,32731.0,103.0743,103.337,102.6656,103.2981,32731.0
2024-07-17 09:55:00,106.16,106.21,105.39,105.46,27377.0,103.2981,103.3468,102.5489,102.617,27377.0
2024-07-17 10:00:00,105.39,105.39,104.8,105.04,26479.0,102.5489,102.5489,101.9748,102.2083,26479.0
2024-07-17 10:05:00,104.97,105.13,104.52,104.94,12128.0,102.1402,102.2959,101.7023,102.111,12128.0
2024-07-17 10:10:00,104.84,105.62,104.84,105.59,33046.0,102.0137,102.7727,102.0137,102.7435,33046.0
2024-07-17 10:15:00,105.57,105.71,105.2,105.29,59956.0,102.724,102.8603,102.364,102.4516,59956.0
2024-07-17 10:20:00,105.34,105.44,105.12,105.4,30230.0,102.5002,102.5975,102.2862,102.5586,30230.0
2024-07-17 10:25:00,105.42,105.83,105.31,105.83,26455.0,102.5781,102.977,102.471,102.977,26455.0
2024-07-17 10:30:00,105.82,105.92,105.66,105.82,24655.0,102.9673,103.0646,102.8116,102.9673,24655.0
2024-07-17 10:35:00,105.8,105.82,105.31,105.52,20507.0,102.9478,102.9673,102.471,102.6754,20507.0
2024-07-17 10:40:00,105.58,105.93,105.48,105.89,8795.0,102.7338,103.0743,102.6365,103.0354,8795.0
2024-07-17 10:45:00,105.93,106.1,105.59,105.59,20222.0,103.0743,103.2397,102.7435,102.7435,20222.0
2024-07-17 10:50:00,105.59,105.64,105.28,105.52,22097.0,102.7435,102.7921,102.4418,102.6754,22097.0
2024-07-17 10:55:00,105.6,105.76,105.56,105.66,13498.0,102.7532,102.9089,102.7143,102.8116,13498.0
2024-07-17 11:00:00,105.62,105.68,105.44,105.44,9816.0,102.7727,102.8311,102.5975,102.5975,9816.0
2024-07-17 11:05:00,105.4,105.96,105.4,105.96,12451.0,102.5586,103.1035,102.5586,103.1035,12451.0
2024-07-17 11:10:00,105.96,105.98,105.67,105.72,14764.0,103.1035,103.123,102.8213,102.87,14764.0
2024-07-17 11:15:00,105.68,105.86,105.64,105.83,10439.0,102.8311,103.0062,102.7921,102.977,10439.0
2024-07-17 11:20:00,105.83,105.89,105.66,105.75,12427.0,102.977,103.0354,102.8116,102.8992,12427.0
2024-07-17 11:25:00,105.74,105.8,105.5,105.73,12774.0,102.8894,102.9478,102.6559,102.8797,12774.0
2024-07-17 11:30:00,105.73,106.05,105.65,105.97,19730.0,102.8797,103.1911,102.8019,103.1132,19730.0
2024-07-17 11:35:00,105.98,106.03,105.88,105.99,12996.0,103.123,103.1716,103.0257,103.1327,12996.0
2024-07-17 11:40:00,106.01,106.04,105.85,105.9,11757.0,103.1522,103.1814,102.9965,103.0451,11757.0
2024-07-17 11:45:00,105.93,105.93,105.73,105.75,8732.0,103.0743,103.0743,102.8797,102.8992,8732.0
2024-07-17 11:50:00,105.72,105.86,105.6,105.85,18813.0,102.87,103.0062,102.7532,102.9965,18813.0
2024-07-17 11:55:00,105.83,106.08,105.83,106.0,12977.0,102.977,103.2203,102.977,103.1424,12977.0
2024-07-17 12:00:00,105.96,106.1,105.93,105.97,14566.0,103.1035,103.2397,103.0743,103.1132,14566.0
2024-07-17 12:05:00,106.01,106.03,105.86,105.93,16923.0,103.1522,103.1716,103.0062,103.0743,16923.0
2024-07-17 12:10:00,105.93,105.94,105.57,105.57,32730.0,103.0743,103.0841,102.724,102.724,32730.0
2024-07-17 12:15:00,105.59,105.76,105.53,105.68,18922.0,102.7435,102.9089,102.6851,102.8311,18922.0
2024-07-17 12:20:00,105.68,105.69,105.32,105.39,13879.0,102.8311,102.8408,102.4808,102.5489,13879.0
2024-07-17 12:25:00,105.41,105.49,105.36,105.42,16285.0,102.5683,102.6462,102.5197,102.5781,16285.0
2024-07-17 12:30:00,105.45,105.68,105.45,105.67,12360.0,102.6073,102.8311,102.6073,102.8213,12360.0
2024-07-17 12:35:00,105.69,105.8,105.55,105.72,10925.0,102.8408,102.9478,102.7046,102.87,10925.0
2024-07-17 12:40:00,105.72,105.72,105.43,105.7,12369.0,102.87,102.87,102.5878,102.8505,12369.0
2024-07-17 12:45:00,105.67,105.7,105.45,105.51,15949.0,102.8213,102.8505,102.6073,102.6656,15949.0
2024-07-17 12:50:00,105.5,105.77,105.46,105.73,26954.0,102.6559,102.9186,102.617,102.8797,26954.0
2024-07-17 12:55:00,105.76,106.04,105.69,106.0,11201.0,102.9089,103.1814,102.8408,103.1424,11201.0
2024-07-17 13:00:00,105.98,106.04,105.88,105.91,7971.0,103.123,103.1814,103.0257,103.0549,7971.0
2024-07-17 13:05:00,105.95,105.98,105.73,105.74,9097.0,103.0938,103.123,102.8797,102.8894,9097.0
2024-07-17 13:10:00,105.72,105.87,105.71,105.87,6317.0,102.87,103.0159,102.8603,103.0159,6317.0
2024-07-17 13:15:00,105.85,106.1,105.8,106.02,54329.0,102.9965,103.2397,102.9478,103.1619,54329.0
2024-07-17 13:20:00,105.99,106.18,105.98,106.04,12299.0,103.1327,103.3176,103.123,103.1814,12299.0
2024-07-17 13:25:00,106.04,106.05,105.68,105.79,10417.0,103.1814,103.1911,102.8311,102.9381,10417.0
2024-07-17 13:30:00,105.75,105.89,105.66,105.89,6834.0,102.8992,103.0354,102.8116,103.0354,6834.0
2024-07-17 13:35:00,105.9,106.02,105.83,105.84,8367.0,103.0451,103.1619,102.977,102.9867,8367.0
2024-07-17 13:40:00,105.83,105.84,105.56,105.61,10043.0,102.977,102.9867,102.7143,102.7629,10043.0
2024-07-17 13:45:00,105.56,105.66,105.46,105.52,9081.0,102.7143,102.8116,102.617,102.6754,9081.0
2024-07-17 13:50:00,105.52,105.52,105.35,105.37,5755.0,102.6754,102.6754,102.51,102.5294,5755.0
2024-07-17 13:55:00,105.41,105.46,105.27,105.31,6141.0,102.5683,102.617,102.4321,102.471,6141.0
2024-07-17 14:00:00,105.28,105.28,105.15,105.22,7249.0,102.4418,102.4418,102.3153,102.3835,7249.0
2024-07-17 14:05:00,105.19,105.28,105.11,105.25,8000.0,102.3543,102.4418,102.2764,102.4127,8000.0
2024-07-17 14:10:00,105.24,105.38,105.2,105.21,7835.0,102.4029,102.5391,102.364,102.3737,7835.0
2024-07-17 14:15:00,105.22,105.29,105.07,105.12,10555.0,102.3835,102.4516,102.2375,102.2862,10555.0
2024-07-17 14:20:00,105.14,105.25,105.08,105.12,4525.0,102.3056,102.4127,102.2472,102.2862,4525.0
2024-07-17 14:25:00,105.1,105.15,105.01,105.1,6651.0,102.2667,102.3153,102.1791,102.2667,6651.0
2024-07-17 14:30:00,105.1,105.26,105.07,105.17,7581.0,102.2667,102.4224,102.2375,102.3348,7581.0
2024-07-17 14:35:00,105.18,105.41,105.18,105.28,7505.0,102.3445,102.5683,102.3445,102.4418,7505.0
2024-07-17 14:40:00,105.28,105.3,105.2,105.22,13420.0,102.4418,102.4613,102.364,102.3835,13420.0
2024-07-17 14:45:00,105.22,105.24,105.05,105.05,9356.0,102.3835,102.4029,102.218,102.218,9356.0
2024-07-17 14:50:00,105.03,105.11,104.95,104.96,10125.0,102.1986,102.2764,102.1207,102.1305,10125.0
2024-07-17 14:55:00,104.98,105.11,104.98,105.02,8838.0,102.1499,102.2764,102.1499,102.1889,8838.0
2024-07-17 15:00:00,105.02,105.15,104.92,104.94,26818.0,102.1889,102.3153,102.0915,102.111,26818.0
2024-07-17 15:05:00,104.94,105.09,104.86,105.02,12810.0,102.111,102.257,102.0332,102.1889,12810.0
2024-07-17 15:10:00,105.04,105.32,105.04,105.23,30841.0,102.2083,102.4808,102.2083,102.3932,30841.0
2024-07-17 15:15:00,105.23,105.26,105.03,105.08,21787.0,102.3932,102.4224,102.1986,102.2472,21787.0
2024-07-17 15:20:00,105.09,105.18,105.06,105.14,21717.0,102.257,102.3445,102.2278,102.3056,21717.0
2024-07-17 15:25:00,105.12,105.21,105.1,105.16,20948.0,102.2862,102.3737,102.2667,102.3251,20948.0
2024-07-17 15:30:00,105.17,105.33,105.17,105.2,22566.0,102.3348,102.4905,102.3348,102.364,22566.0
2024-07-17 15:35:00,105.19,105.22,105.09,105.1,26387.0,102.3543,102.3835,102.257,102.2667,26387.0
2024-07-17 15:40:00,105.1,105.2,105.1,105.16,29821.0,102.2667,102.364,102.2667,102.3251,29821.0
2024-07-17 15:45:00,105.16,105.3,105.13,105.27,42617.0,102.3251,102.4613,102.2959,102.4321,42617.0
2024-07-17 15:50:00,105.26,105.5,105.19,105.22,94517.0,102.4224,102.6559,102.3543,102.3835,94517.0
2024-07-17 15:55:00,105.22,105.22,104.85,104.92,178756.0,102.3835,102.3835,102.0234,102.0915,178756.0
2024-07-18 09:30:00,105.77,105.77,104.7,104.7,15818.0,102.9186,102.9186,101.8775,101.8775,15818.0
2024-07-18 09:35:00,104.87,104.87,103.88,104.08,29020.0,102.0429,102.0429,101.0796,101.2742,29020.0
2024-07-18 09:40:00,104.14,104.2,103.34,103.47,20872.0,101.3326,101.391,100.5541,100.6806,20872.0
2024-07-18 09:45:00,103.51,103.7,103.1,103.48,37106.0,100.7196,100.9044,100.3206,100.6904,37106.0
2024-07-18 09:50:00,103.61,104.35,103.53,104.33,80970.0,100.8169,101.5369,100.739,101.5175,80970.0
2024-07-18 09:55:00,104.27,104.81,104.0,104.68,8785.0,101.4591,101.9845,101.1964,101.858,8785.0
2024-07-18 10:00:00,104.7,104.71,104.4,104.43,11015.0,101.8775,101.8872,101.5856,101.6148,11015.0
2024-07-18 10:05:00,104.44,104.64,104.44,104.63,11599.0,101.6245,101.8191,101.6245,101.8094,11599.0
2024-07-18 10:10:00,104.57,105.0,104.43,104.59,62357.0,101.751,102.1694,101.6148,101.7704,62357.0
2024-07-18 10:15:00,104.67,104.7,104.41,104.48,27962.0,101.8483,101.8775,101.5953,101.6634,27962.0
2024-07-18 10:20:00,104.42,104.9,104.42,104.85,19164.0,101.605,102.0721,101.605,102.0234,19164.0
2024-07-18 10:25:00,104.79,105.01,104.76,104.81,13992.0,101.9651,102.1791,101.9359,101.9845,13992.0
2024-07-18 10:30:00,104.85,104.85,104.4,104.41,15191.0,102.0234,102.0234,101.5856,101.5953,15191.0
2024-07-18 10:35:00,104.47,104.48,104.03,104.15,13753.0,101.6537,101.6634,101.2255,101.3423,13753.0
2024-07-18 10:40:00,104.1,104.14,103.74,103.81,11326.0,101.2937,101.3326,100.9434,101.0115,11326.0
2024-07-18 10:45:00,103.83,103.93,103.61,103.92,8319.0,101.0309,101.1282,100.8169,101.1185,8319.0
2024-07-18 10:50:00,103.97,104.27,103.95,104.24,6996.0,101.1672,101.4591,101.1477,101.4299,6996.0
2024-07-18 10:55:00,104.24,104.34,104.02,104.04,9468.0,101.4299,101.5272,101.2158,101.2353,9468.0
2024-07-18 11:00:00,103.96,104.2,103.91,103.97,6195.0,101.1574,101.391,101.1088,101.1672,6195.0
2024-07-18 11:05:00,103.97,103.97,103.62,103.62,5725.0,101.1672,101.1672,100.8266,100.8266,5725.0
2024-07-18 11:10:00,103.62,103.67,103.43,103.47,9572.0,100.8266,100.8752,100.6417,100.6806,9572.0
2024-07-18 11:15:00,103.47,103.54,103.25,103.27,6486.0,100.6806,100.7488,100.4666,100.486,6486.0
2024-07-18 11:20:00,103.31,103.37,103.13,103.17,19103.0,100.525,100.5833,100.3498,100.3887,19103.0
2024-07-18 11:25:00,103.21,103.32,103.06,103.17,6951.0,100.4276,100.5347,100.2817,100.3887,6951.0
2024-07-18 11:30:00,103.09,103.19,103.0,103.04,17302.0,100.3109,100.4082,100.2233,100.2622,17302.0
2024-07-18 11:35:00,103.05,103.61,103.03,103.58,46094.0,100.272,100.8169,100.2525,100.7877,46094.0
2024-07-18 11:40:00,103.62,103.69,103.43,103.66,19820.0,100.8266,100.8947,100.6417,100.8655,19820.0
2024-07-18 11:45:00,103.69,103.76,103.09,103.09,15559.0,100.8947,100.9628,100.3109,100.3109,15559.0
2024-07-18 11:50:00,103.04,103.31,103.03,103.25,3996.0,100.2622,100.525,100.2525,100.4666,3996.0
2024-07-18 11:55:00,103.26,103.26,103.01,103.13,9520.0,100.4763,100.4763,100.233,100.3498,9520.0
2024-07-18 12:00:00,103.14,103.26,103.11,103.18,7394.0,100.3595,100.4763,100.3303,100.3985,7394.0
2024-07-18 12:05:00,103.13,103.34,103.12,103.23,5491.0,100.3498,100.5541,100.3401,100.4471,5491.0
2024-07-18 12:10:00,103.22,103.22,103.04,103.07,9524.0,100.4374,100.4374,100.2622,100.2914,9524.0
2024-07-18 12:15:00,103.04,103.1,102.93,103.03,16233.0,100.2622,100.3206,100.1552,100.2525,16233.0
2024-07-18 12:20:00,103.03,103.03,102.77,102.92,27922.0,100.2525,100.2525,99.9995,100.1455,27922.0
2024-07-18 12:25:00,102.92,102.99,102.71,102.89,9788.0,100.1455,100.2136,99.9411,100.1163,9788.0
2024-07-18 12:30:00,102.88,103.07,102.84,103.01,6632.0,100.1065,100.2914,100.0676,100.233,6632.0
2024-07-18 12:35:00,102.98,103.43,102.91,103.32,34436.0,100.2038,100.6417,100.1357,100.5347,34436.0
2024-07-18 12:40:00,103.33,103.39,103.19,103.21,6532.0,100.5444,100.6028,100.4082,100.4276,6532.0
2024-07-18 12:45:00,103.21,103.25,103.13,103.16,8400.0,100.4276,100.4666,100.3498,100.379,8400.0
2024-07-18 12:50:00,103.14,103.16,102.97,102.97,4050.0,100.3595,100.379,100.1941,100.1941,4050.0
2024-07-18 12:55:00,102.94,103.23,102.89,103.23,7817.0,100.1649,100.4471,100.1163,100.4471,7817.0
2024-07-18 13:00:00,103.21,103.26,103.1,103.11,4394.0,100.4276,100.4763,100.3206,100.3303,4394.0
2024-07-18 13:05:00,103.08,103.23,102.96,102.96,15102.0,100.3012,100.4471,100.1844,100.1844,15102.0
2024-07-18 13:10:00,103.05,103.21,103.0,103.21,15096.0,100.272,100.4276,100.2233,100.4276,15096.0
2024-07-18 13:15:00,103.18,103.26,103.11,103.23,5685.0,100.3985,100.4763,100.3303,100.4471,5685.0
2024-07-18 13:20:00,103.19,103.36,103.19,103.29,6721.0,100.4082,100.5736,100.4082,100.5055,6721.0
2024-07-18 13:25:00,103.27,103.27,103.02,103.02,4609.0,100.486,100.486,100.2428,100.2428,4609.0
2024-07-18 13:30:00,103.06,103.34,103.06,103.16,14785.0,100.2817,100.5541,100.2817,100.379,14785.0
2024-07-18 13:35:00,103.18,103.23,103.03,103.14,10954.0,100.3985,100.4471,100.2525,100.3595,10954.0
2024-07-18 13:40:00,103.16,103.18,103.03,103.17,6488.0,100.379,100.3985,100.2525,100.3887,6488.0
2024-07-18 13:45:00,103.19,103.23,103.1,103.23,3335.0,100.4082,100.4471,100.3206,100.4471,3335.0
2024-07-18 13:50:00,103.16,103.16,103.0,103.05,8106.0,100.379,100.379,100.2233,100.272,8106.0
2024-07-18 13:55:00,103.01,103.14,102.93,103.06,21910.0,100.233,100.3595,100.1552,100.2817,21910.0
2024-07-18 14:00:00,103.04,103.04,102.9,102.93,7044.0,100.2622,100.2622,100.126,100.1552,7044.0
2024-07-18 14:05:00,102.9,102.97,102.83,102.97,7146.0,100.126,100.1941,100.0579,100.1941,7146.0
2024-07-18 14:10:00,102.95,102.95,102.71,102.81,4390.0,100.1747,100.1747,99.9411,100.0384,4390.0
2024-07-18 14:15:00,102.83,102.87,102.71,102.74,7056.0,100.0579,100.0968,99.9411,99.9703,7056.0
2024-07-18 14:20:00,102.75,102.81,102.65,102.81,9859.0,99.98,100.0384,99.8827,100.0384,9859.0
2024-07-18 14:25:00,102.81,102.83,102.73,102.73,3354.0,100.0384,100.0579,99.9606,99.9606,3354.0
2024-07-18 14:30:00,102.67,102.88,102.57,102.85,8339.0,99.9022,100.1065,99.8049,100.0774,8339.0
2024-07-18 14:35:00,102.84,102.91,102.77,102.77,4943.0,100.0676,100.1357,99.9995,99.9995,4943.0
2024-07-18 14:40:00,102.79,102.86,102.68,102.75,9969.0,100.019,100.0871,99.9119,99.98,9969.0
2024-07-18 14:45:00,102.75,102.76,102.64,102.64,5342.0,99.98,99.9898,99.873,99.873,5342.0
2024-07-18 14:50:00,102.68,102.82,102.59,102.82,6808.0,99.9119,100.0482,99.8244,100.0482,6808.0
2024-07-18 14:55:00,102.82,103.03,102.82,102.88,9881.0,100.0482,100.2525,100.0482,100.1065,9881.0
2024-07-18 15:00:00,102.88,103.02,102.76,102.77,6509.0,100.1065,100.2428,99.9898,99.9995,6509.0
2024-07-18 15:05:00,102.76,102.86,102.73,102.77,4791.0,99.9898,100.0871,99.9606,99.9995,4791.0
2024-07-18 15:10:00,102.77,102.78,102.48,102.62,9863.0,99.9995,100.0092,99.7173,99.8536,9863.0
2024-07-18 15:15:00,102.65,102.76,102.65,102.72,7103.0,99.8827,99.9898,99.8827,99.9509,7103.0
2024-07-18 15:20:00,102.72,102.82,102.6,102.61,11726.0,99.9509,100.0482,99.8341,99.8438,11726.0
2024-07-18 15:25:00,102.61,102.67,102.57,102.67,12935.0,99.8438,99.9022,99.8049,99.9022,12935.0
2024-07-18 15:30:00,102.64,102.69,102.51,102.64,18134.0,99.873,99.9217,99.7465,99.873,18134.0
2024-07-18 15:35:00,102.68,102.93,102.68,102.86,20446.0,99.9119,100.1552,99.9119,100.0871,20446.0
2024-07-18 15:40:00,102.89,103.36,102.88,103.33,71024.0,100.1163,100.5736,100.1065,100.5444,71024.0
2024-07-18 15:45:00,103.33,103.7,103.3,103.69,20759.0,100.5444,100.9044,100.5152,100.8947,20759.0
2024-07-18 15:50:00,103.66,103.67,103.14,103.18,83665.0,100.8655,100.8752,100.3595,100.3985,83665.0
2024-07-18 15:55:00,103.29,103.5,103.21,103.47,116563.0,100.5055,100.7098,100.4276,100.6806,116563.0
2024-07-19 09:30:00,103.84,103.99,102.95,103.45,71917.0,101.0407,101.1866,100.1747,100.6612,71917.0
2024-07-19 09:35:00,103.48,103.48,102.86,102.94,36886.0,100.6904,100.6904,100.0871,100.1649,36886.0
2024-07-19 09:40:00,103.03,103.34,102.93,103.08,14291.0,100.2525,100.5541,100.1552,100.3012,14291.0
2024-07-19 09:45:00,103.14,103.24,103.02,103.22,6979.0,100.3595,100.4568,100.2428,100.4374,6979.0
2024-07-19 09:50:00,103.26,103.79,103.25,103.28,7342.0,100.4763,100.992,100.4666,100.4958,7342.0
2024-07-19 09:55:00,103.3,103.64,103.3,103.39,3000.0,100.5152,100.8461,100.5152,100.6028,3000.0
2024-07-19 10:00:00,103.39,103.72,103.2,103.7,7980.0,100.6028,100.9239,100.4179,100.9044,7980.0
2024-07-19 10:05:00,103.8,104.27,103.68,104.27,6515.0,101.0017,101.4591,100.885,101.4591,6515.0
2024-07-19 10:10:00,104.24,104.24,103.76,103.85,5112.0,101.4299,101.4299,100.9628,101.0504,5112.0
2024-07-19 10:15:00,103.84,104.15,103.76,104.03,5008.0,101.0407,101.3423,100.9628,101.2255,5008.0
2024-07-19 10:20:00,104.1,104.14,103.92,103.94,3414.0,101.2937,101.3326,101.1185,101.138,3414.0
2024-07-19 10:25:00,104.03,104.07,103.46,103.51,7294.0,101.2255,101.2645,100.6709,100.7196,7294.0
2024-07-19 10:30:00,103.64,103.65,103.3,103.48,11955.0,100.8461,100.8558,100.5152,100.6904,11955.0
2024-07-19 10:35:00,103.47,103.57,103.35,103.5,16712.0,100.6806,100.7779,100.5639,100.7098,16712.0
2024-07-19 10:40:00,103.43,103.43,103.19,103.2,16223.0,100.6417,100.6417,100.4082,100.4179,16223.0
2024-07-19 10:45:00,103.16,103.63,103.12,103.44,42264.0,100.379,100.8363,100.3401,100.6514,42264.0
2024-07-19 10:50:00,103.45,103.7,103.38,103.47,10072.0,100.6612,100.9044,100.5931,100.6806,10072.0
2024-07-19 10:55:00,103.51,103.64,103.5,103.59,19781.0,100.7196,100.8461,100.7098,100.7974,19781.0
2024-07-19 11:00:00,103.55,103.73,103.53,103.56,45646.0,100.7585,100.9336,100.739,100.7682,45646.0
2024-07-19 11:05:00,103.56,103.64,103.42,103.42,6716.0,100.7682,100.8461,100.632,100.632,6716.0
2024-07-19 11:10:00,103.38,103.4,103.22,103.29,8929.0,100.5931,100.6125,100.4374,100.5055,8929.0
2024-07-19 11:15:00,103.28,103.49,103.27,103.47,6718.0,100.4958,100.7001,100.486,100.6806,6718.0
2024-07-19 11:20:00,103.53,103.61,103.47,103.49,6176.0,100.739,100.8169,100.6806,100.7001,6176.0
2024-07-19 11:25:00,103.47,103.57,103.35,103.39,10409.0,100.6806,100.7779,100.5639,100.6028,10409.0
2024-07-19 11:30:00,103.43,103.47,103.24,103.24,5917.0,100.6417,100.6806,100.4568,100.4568,5917.0
2024-07-19 11:35:00,103.23,103.32,103.22,103.26,3843.0,100.4471,100.5347,100.4374,100.4763,3843.0
2024-07-19 11:40:00,103.26,103.43,103.23,103.43,8028.0,100.4763,100.6417,100.4471,100.6417,8028.0
2024-07-19 11:45:00,103.4,103.51,103.34,103.5,8265.0,100.6125,100.7196,100.5541,100.7098,8265.0
2024-07-19 11:50:00,103.51,103.51,103.35,103.48,6545.0,100.7196,100.7196,100.5639,100.6904,6545.0
2024-07-19 11:55:00,103.5,103.73,103.49,103.73,6589.0,100.7098,100.9336,100.7001,100.9336,6589.0
2024-07-19 12:00:00,103.75,103.83,103.65,103.66,6529.0,100.9531,101.0309,100.8558,100.8655,6529.0
2024-07-19 12:05:00,103.61,103.76,103.57,103.65,7029.0,100.8169,100.9628,100.7779,100.8558,7029.0
2024-07-19 12:10:00,103.64,103.67,103.53,103.56,5391.0,100.8461,100.8752,100.739,100.7682,5391.0
2024-07-19 12:15:00,103.59,103.68,103.57,103.63,6154.0,100.7974,100.885,100.7779,100.8363,6154.0
2024-07-19 12:20:00,103.65,103.66,103.52,103.53,6445.0,100.8558,100.8655,100.7293,100.739,6445.0
2024-07-19 12:25:00,103.51,103.55,103.44,103.44,8389.0,100.7196,100.7585,100.6514,100.6514,8389.0
2024-07-19 12:30:00,103.47,103.49,103.34,103.39,5482.0,100.6806,100.7001,100.5541,100.6028,5482.0
2024-07-19 12:35:00,103.36,103.52,103.33,103.39,8504.0,100.5736,100.7293,100.5444,100.6028,8504.0
2024-07-19 12:40:00,103.39,103.45,103.2,103.2,10171.0,100.6028,100.6612,100.4179,100.4179,10171.0
2024-07-19 12:45:00,103.23,103.26,103.14,103.2,3008.0,100.4471,100.4763,100.3595,100.4179,3008.0
2024-07-19 12:50:00,103.21,103.3,103.18,103.19,4906.0,100.4276,100.5152,100.3985,100.4082,4906.0
2024-07-19 12:55:00,103.22,103.35,103.22,103.27,6741.0,100.4374,100.5639,100.4374,100.486,6741.0
2024-07-19 13:00:00,103.26,103.28,103.02,103.04,5494.0,100.4763,100.4958,100.2428,100.2622,5494.0
2024-07-19 13:05:00,103.04,103.04,102.93,102.98,5617.0,100.2622,100.2622,100.1552,100.2038,5617.0
2024-07-19 13:10:00,102.98,103.1,102.94,103.09,6824.0,100.2038,100.3206,100.1649,100.3109,6824.0
2024-07-19 13:15:00,103.08,103.1,102.9,102.9,7413.0,100.3012,100.3206,100.126,100.126,7413.0
2024-07-19 13:20:00,102.94,103.0,102.89,102.98,5023.0,100.1649,100.2233,100.1163,100.2038,5023.0
2024-07-19 13:25:00,103.01,103.11,102.95,103.03,11156.0,100.233,100.3303,100.1747,100.2525,11156.0
2024-07-19 13:30:00,103.02,103.03,102.89,102.94,15852.0,100.2428,100.2525,100.1163,100.1649,15852.0
2024-07-19 13:35:00,102.94,103.17,102.93,103.08,12200.0,100.1649,100.3887,100.1552,100.3012,12200.0
2024-07-19 13:40:00,103.07,103.08,102.68,102.75,13734.0,100.2914,100.3012,99.9119,99.98,13734.0
2024-07-19 13:45:00,102.77,103.04,102.77,103.01,7079.0,99.9995,100.2622,99.9995,100.233,7079.0
2024-07-19 13:50:00,102.97,102.97,102.77,102.77,7249.0,100.1941,100.1941,99.9995,99.9995,7249.0
2024-07-19 13:55:00,102.81,102.96,102.76,102.95,4804.0,100.0384,100.1844,99.9898,100.1747,4804.0
2024-07-19 14:00:00,102.96,102.99,102.89,102.92,4878.0,100.1844,100.2136,100.1163,100.1455,4878.0
2024-07-19 14:05:00,102.94,103.04,102.93,102.97,6924.0,100.1649,100.2622,100.1552,100.1941,6924.0
2024-07-19 14:10:00,102.96,102.98,102.91,102.97,6333.0,100.1844,100.2038,100.1357,100.1941,6333.0
2024-07-19 14:15:00,102.98,103.0,102.89,102.99,11091.0,100.2038,100.2233,100.1163,100.2136,11091.0
2024-07-19 14:20:00,103.0,103.01,102.92,102.93,7191.0,100.2233,100.233,100.1455,100.1552,7191.0
2024-07-19 14:25:00,102.94,103.02,102.9,102.93,7140.0,100.1649,100.2428,100.126,100.1552,7140.0
2024-07-19 14:30:00,102.92,102.96,102.86,102.96,11361.0,100.1455,100.1844,100.0871,100.1844,11361.0
2024-07-19 14:35:00,102.96,103.01,102.82,102.85,6465.0,100.1844,100.233,100.0482,100.0774,6465.0
2024-07-19 14:40:00,102.88,102.93,102.8,102.8,9606.0,100.1065,100.1552,100.0287,100.0287,9606.0
2024-07-19 14:45:00,102.79,102.85,102.76,102.8,7224.0,100.019,100.0774,99.9898,100.0287,7224.0
2024-07-19 14:50:00,102.83,102.96,102.83,102.92,13588.0,100.0579,100.1844,100.0579,100.1455,13588.0
2024-07-19 14:55:00,102.94,102.98,102.9,102.92,8938.0,100.1649,100.2038,100.126,100.1455,8938.0
2024-07-19 15:00:00,102.98,103.09,102.93,103.08,14683.0,100.2038,100.3109,100.1552,100.3012,14683.0
2024-07-19 15:05:00,103.07,103.12,102.97,102.98,12491.0,100.2914,100.3401,100.1941,100.2038,12491.0
2024-07-19 15:10:00,102.97,103.19,102.97,103.15,20334.0,100.1941,100.4082,100.1941,100.3693,20334.0
2024-07-19 15:15:00,103.15,103.21,102.96,103.06,24054.0,100.3693,100.4276,100.1844,100.2817,24054.0
2024-07-19 15:20:00,103.04,103.17,103.02,103.11,14904.0,100.2622,100.3887,100.2428,100.3303,14904.0
2024-07-19 15:25:00,103.12,103.16,103.07,103.09,12644.0,100.3401,100.379,100.2914,100.3109,12644.0
2024-07-19 15:30:00,103.08,103.11,102.89,102.93,24708.0,100.3012,100.3303,100.1163,100.1552,24708.0
2024-07-19 15:35:00,102.94,103.03,102.86,102.89,12177.0,100.1649,100.2525,100.0871,100.1163,12177.0
2024-07-19 15:40:00,102.9,102.96,102.86,102.89,30713.0,100.126,100.1844,100.0871,100.1163,30713.0
2024-07-19 15:45:00,102.9,102.92,102.74,102.77,23747.0,100.126,100.1455,99.9703,99.9995,23747.0
2024-07-19 15:50:00,102.76,102.78,102.47,102.48,65163.0,99.9898,100.0092,99.7076,99.7173,65163.0
2024-07-19 15:55:00,102.47,102.67,102.47,102.66,92309.0,99.7076,99.9022,99.7076,99.8925,92309.0
2024-07-22 09:30:00,104.14,104.24,103.4,104.24,54506.0,101.3326,101.4299,100.6125,101.4299,54506.0
2024-07-22 09:35:00,104.15,104.16,103.56,103.57,39852.0,101.3423,101.352,100.7682,100.7779,39852.0
2024-07-22 09:40:00,103.64,103.96,103.45,103.96,38099.0,100.8461,101.1574,100.6612,101.1574,38099.0
2024-07-22 09:45:00,104.0,104.19,103.68,103.68,59904.0,101.1964,101.3812,100.885,100.885,59904.0
2024-07-22 09:50:00,103.67,104.04,103.57,104.0,38754.0,100.8752,101.2353,100.7779,101.1964,38754.0
2024-07-22 09:55:00,104.05,104.05,103.85,103.94,24146.0,101.245,101.245,101.0504,101.138,24146.0
2024-07-22 10:00:00,104.0,104.04,103.84,103.93,18607.0,101.1964,101.2353,101.0407,101.1282,18607.0
2024-07-22 10:05:00,103.92,104.0,103.49,103.56,21656.0,101.1185,101.1964,100.7001,100.7682,21656.0
2024-07-22 10:10:00,103.58,104.03,103.51,103.97,24384.0,100.7877,101.2255,100.7196,101.1672,24384.0
2024-07-22 10:15:00,103.93,104.06,103.73,103.78,9451.0,101.1282,101.2547,100.9336,100.9823,9451.0
2024-07-22 10:20:00,103.84,104.0,103.84,104.0,4800.0,101.0407,101.1964,101.0407,101.1964,4800.0
2024-07-22 10:25:00,103.98,104.15,103.87,104.14,10921.0,101.1769,101.3423,101.0699,101.3326,10921.0
2024-07-22 10:30:00,104.19,104.36,104.09,104.36,7572.0,101.3812,101.5466,101.2839,101.5466,7572.0
2024-07-22 10:35:00,104.36,104.68,104.25,104.67,24914.0,101.5466,101.858,101.4396,101.8483,24914.0
2024-07-22 10:40:00,104.65,104.79,104.49,104.7,20385.0,101.8288,101.9651,101.6731,101.8775,20385.0
2024-07-22 10:45:00,104.73,104.82,104.64,104.78,11865.0,101.9067,101.9942,101.8191,101.9553,11865.0
2024-07-22 10:50:00,104.73,104.79,104.63,104.74,12716.0,101.9067,101.9651,101.8094,101.9164,12716.0
2024-07-22 10:55:00,104.78,104.87,104.71,104.85,7178.0,101.9553,102.0429,101.8872,102.0234,7178.0
2024-07-22 11:00:00,104.83,105.13,104.83,105.13,11647.0,102.004,102.2959,102.004,102.2959,11647.0
2024-07-22 11:05:00,105.07,105.13,104.66,104.7,38250.0,102.2375,102.2959,101.8386,101.8775,38250.0
2024-07-22 11:10:00,104.7,104.94,104.63,104.86,14942.0,101.8775,102.111,101.8094,102.0332,14942.0
2024-07-22 11:15:00,104.87,105.07,104.8,105.02,34074.0,102.0429,102.2375,101.9748,102.1889,34074.0
2024-07-22 11:20:00,105.02,105.08,104.82,104.86,19269.0,102.1889,102.2472,101.9942,102.0332,19269.0
2024-07-22 11:25:00,104.84,105.08,104.73,104.73,22876.0,102.0137,102.2472,101.9067,101.9067,22876.0
2024-07-22 11:30:00,104.67,104.68,104.49,104.65,9176.0,101.8483,101.858,101.6731,101.8288,9176.0
2024-07-22 11:35:00,104.67,104.81,104.64,104.72,9445.0,101.8483,101.9845,101.8191,101.8969,9445.0
2024-07-22 11:40:00,104.72,104.77,104.61,104.63,9407.0,101.8969,101.9456,101.7899,101.8094,9407.0
2024-07-22 11:45:00,104.62,104.65,104.46,104.61,5905.0,101.7996,101.8288,101.6439,101.7899,5905.0
2024-07-22 11:50:00,104.6,104.64,104.49,104.55,8161.0,101.7802,101.8191,101.6731,101.7315,8161.0
2024-07-22 11:55:00,104.52,104.74,104.5,104.71,8641.0,101.7023,101.9164,101.6829,101.8872,8641.0
2024-07-22 12:00:00,104.69,104.71,104.49,104.5,8432.0,101.8677,101.8872,101.6731,101.6829,8432.0
2024-07-22 12:05:00,104.5,104.68,104.48,104.62,10788.0,101.6829,101.858,101.6634,101.7996,10788.0
2024-07-22 12:10:00,104.62,104.8,104.57,104.77,5679.0,101.7996,101.9748,101.751,101.9456,5679.0
2024-07-22 12:15:00,104.79,104.79,104.55,104.74,9210.0,101.9651,101.9651,101.7315,101.9164,9210.0
2024-07-22 12:20:00,104.76,104.86,104.72,104.86,5874.0,101.9359,102.0332,101.8969,102.0332,5874.0
2024-07-22 12:25:00,104.86,104.87,104.61,104.7,10327.0,102.0332,102.0429,101.7899,101.8775,10327.0
2024-07-22 12:30:00,104.67,104.76,104.65,104.76,8752.0,101.8483,101.9359,101.8288,101.9359,8752.0
2024-07-22 12:35:00,104.76,104.86,104.73,104.84,15666.0,101.9359,102.0332,101.9067,102.0137,15666.0
2024-07-22 12:40:00,104.88,104.95,104.77,104.93,9640.0,102.0526,102.1207,101.9456,102.1013,9640.0
2024-07-22 12:45:00,104.93,104.94,104.8,104.88,8211.0,102.1013,102.111,101.9748,102.0526,8211.0
2024-07-22 12:50:00,104.89,105.17,104.88,105.17,12120.0,102.0624,102.3348,102.0526,102.3348,12120.0
2024-07-22 12:55:00,105.17,105.23,105.1,105.15,11471.0,102.3348,102.3932,102.2667,102.3153,11471.0
2024-07-22 13:00:00,105.15,105.23,105.14,105.21,8047.0,102.3153,102.3932,102.3056,102.3737,8047.0
2024-07-22 13:05:00,105.21,105.44,105.18,105.36,20373.0,102.3737,102.5975,102.3445,102.5197,20373.0
2024-07-22 13:10:00,105.38,105.46,105.26,105.44,18136.0,102.5391,102.617,102.4224,102.5975,18136.0
2024-07-22 13:15:00,105.41,105.48,105.33,105.46,18196.0,102.5683,102.6365,102.4905,102.617,18196.0
2024-07-22 13:20:00,105.46,105.48,105.38,105.45,21456.0,102.617,102.6365,102.5391,102.6073,21456.0
2024-07-22 13:25:00,105.45,105.49,105.35,105.36,10151.0,102.6073,102.6462,102.51,102.5197,10151.0
2024-07-22 13:30:00,105.37,105.7,105.35,105.69,21015.0,102.5294,102.8505,102.51,102.8408,21015.0
2024-07-22 13:35:00,105.66,105.66,105.47,105.58,14003.0,102.8116,102.8116,102.6267,102.7338,14003.0
2024-07-22 13:40:00,105.56,105.65,105.51,105.65,5055.0,102.7143,102.8019,102.6656,102.8019,5055.0
2024-07-22 13:45:00,105.61,105.61,105.47,105.48,7859.0,102.7629,102.7629,102.6267,102.6365,7859.0
2024-07-22 13:50:00,105.45,105.57,105.45,105.51,6711.0,102.6073,102.724,102.6073,102.6656,6711.0
2024-07-22 13:55:00,105.5,105.51,105.4,105.4,8555.0,102.6559,102.6656,102.5586,102.5586,8555.0
2024-07-22 14:00:00,105.4,105.56,105.4,105.51,11940.0,102.5586,102.7143,102.5586,102.6656,11940.0
2024-07-22 14:05:00,105.53,105.62,105.42,105.59,13695.0,102.6851,102.7727,102.5781,102.7435,13695.0
2024-07-22 14:10:00,105.6,105.6,105.46,105.55,9047.0,102.7532,102.7532,102.617,102.7046,9047.0
2024-07-22 14:15:00,105.58,105.75,105.49,105.72,19194.0,102.7338,102.8992,102.6462,102.87,19194.0
2024-07-22 14:20:00,105.71,105.81,105.57,105.76,10265.0,102.8603,102.9576,102.724,102.9089,10265.0
2024-07-22 14:25:00,105.76,105.86,105.62,105.75,10494.0,102.9089,103.0062,102.7727,102.8992,10494.0
2024-07-22 14:30:00,105.68,105.75,105.61,105.68,7654.0,102.8311,102.8992,102.7629,102.8311,7654.0
2024-07-22 14:35:00,105.66,105.68,105.52,105.56,10510.0,102.8116,102.8311,102.6754,102.7143,10510.0
2024-07-22 14:40:00,105.57,105.57,105.48,105.57,12972.0,102.724,102.724,102.6365,102.724,12972.0
2024-07-22 14:45:00,105.6,105.6,105.41,105.41,7237.0,102.7532,102.7532,102.5683,102.5683,7237.0
2024-07-22 14:50:00,105.44,105.5,105.42,105.49,5442.0,102.5975,102.6559,102.5781,102.6462,5442.0
2024-07-22 14:55:00,105.49,105.55,105.41,105.47,14599.0,102.6462,102.7046,102.5683,102.6267,14599.0
2024-07-22 15:00:00,105.48,105.56,105.34,105.5,11365.0,102.6365,102.7143,102.5002,102.6559,11365.0
2024-07-22 15:05:00,105.54,105.6,105.46,105.59,6296.0,102.6948,102.7532,102.617,102.7435,6296.0
2024-07-22 15:10:00,105.6,105.66,105.52,105.63,7922.0,102.7532,102.8116,102.6754,102.7824,7922.0
2024-07-22 15:15:00,105.59,105.67,105.53,105.53,7823.0,102.7435,102.8213,102.6851,102.6851,7823.0
2024-07-22 15:20:00,105.5,105.87,105.5,105.87,11213.0,102.6559,103.0159,102.6559,103.0159,11213.0
2024-07-22 15:25:00,105.84,106.04,105.79,106.02,21577.0,102.9867,103.1814,102.9381,103.1619,21577.0
2024-07-22 15:30:00,106.05,106.1,105.9,105.91,28540.0,103.1911,103.2397,103.0451,103.0549,28540.0
2024-07-22 15:35:00,105.91,106.16,105.91,106.09,21594.0,103.0549,103.2981,103.0549,103.23,21594.0
2024-07-22 15:40:00,106.09,106.1,105.9,105.95,38574.0,103.23,103.2397,103.0451,103.0938,38574.0
2024-07-22 15:45:00,105.95,106.19,105.94,106.12,43830.0,103.0938,103.3273,103.0841,103.2592,43830.0
2024-07-22 15:50:00,106.1,106.16,105.81,106.05,75101.0,103.2397,103.2981,102.9576,103.1911,75101.0
2024-07-22 15:55:00,106.05,106.25,106.0,106.2,123970.0,103.1911,103.3857,103.1424,103.337,123970.0
2024-07-23 09:30:00,105.17,105.65,104.5,104.59,59603.0,102.3348,102.8019,101.6829,101.7704,59603.0
2024-07-23 09:35:00,104.57,105.21,104.57,105.16,17981.0,101.751,102.3737,101.751,102.3251,17981.0
2024-07-23 09:40:00,105.21,105.8,105.19,105.21,40406.0,102.3737,102.9478,102.3543,102.3737,40406.0
2024-07-23 09:45:00,105.16,105.21,104.57,104.86,13200.0,102.3251,102.3737,101.751,102.0332,13200.0
2024-07-23 09:50:00,104.91,105.28,104.83,105.19,9999.0,102.0818,102.4418,102.004,102.3543,9999.0
2024-07-23 09:55:00,105.36,105.46,104.86,105.13,10682.0,102.5197,102.617,102.0332,102.2959,10682.0
2024-07-23 10:00:00,105.04,105.18,104.75,105.09,23928.0,102.2083,102.3445,101.9261,102.257,23928.0
2024-07-23 10:05:00,104.95,105.43,104.89,105.43,12543.0,102.1207,102.5878,102.0624,102.5878,12543.0
2024-07-23 10:10:00,105.37,105.5,105.04,105.19,19814.0,102.5294,102.6559,102.2083,102.3543,19814.0
2024-07-23 10:15:00,105.2,106.0,105.2,105.97,54433.0,102.364,103.1424,102.364,103.1132,54433.0
2024-07-23 10:20:00,105.94,106.33,105.63,105.68,40067.0,103.0841,103.4635,102.7824,102.8311,40067.0
2024-07-23 10:25:00,105.68,105.94,105.59,105.94,22121.0,102.8311,103.0841,102.7435,103.0841,22121.0
2024-07-23 10:30:00,105.94,105.94,105.49,105.49,11562.0,103.0841,103.0841,102.6462,102.6462,11562.0
2024-07-23 10:35:00,105.53,105.63,105.33,105.51,32896.0,102.6851,102.7824,102.4905,102.6656,32896.0
2024-07-23 10:40:00,105.47,105.61,105.33,105.56,24366.0,102.6267,102.7629,102.4905,102.7143,24366.0
2024-07-23 10:45:00,105.58,105.6,105.43,105.48,33740.0,102.7338,102.7532,102.5878,102.6365,33740.0
2024-07-23 10:50:00,105.48,105.55,105.15,105.22,31506.0,102.6365,102.7046,102.3153,102.3835,31506.0
2024-07-23 10:55:00,105.26,105.58,105.25,105.52,14567.0,102.4224,102.7338,102.4127,102.6754,14567.0
2024-07-23 11:00:00,105.54,105.83,105.42,105.83,38771.0,102.6948,102.977,102.5781,102.977,38771.0
2024-07-23 11:05:00,105.84,106.04,105.76,105.85,39391.0,102.9867,103.1814,102.9089,102.9965,39391.0
2024-07-23 11:10:00,105.88,106.3,105.74,106.2,36874.0,103.0257,103.4343,102.8894,103.337,36874.0
2024-07-23 11:15:00,106.28,106.36,106.01,106.11,16417.0,103.4149,103.4927,103.1522,103.2495,16417.0
2024-07-23 11:20:00,106.1,106.38,106.06,106.26,10433.0,103.2397,103.5122,103.2008,103.3954,10433.0
2024-07-23 11:25:00,106.32,106.32,105.91,106.17,13444.0,103.4538,103.4538,103.0549,103.3079,13444.0
2024-07-23 11:30:00,106.18,106.28,106.08,106.26,14118.0,103.3176,103.4149,103.2203,103.3954,14118.0
2024-07-23 11:35:00,106.29,106.34,106.24,106.32,14523.0,103.4246,103.4733,103.376,103.4538,14523.0
2024-07-23 11:40:00,106.32,106.32,106.03,106.15,9991.0,103.4538,103.4538,103.1716,103.2884,9991.0
2024-07-23 11:45:00,106.14,106.23,106.06,106.16,6931.0,103.2787,103.3662,103.2008,103.2981,6931.0
2024-07-23 11:50:00,106.16,106.18,106.05,106.13,11326.0,103.2981,103.3176,103.1911,103.2689,11326.0
2024-07-23 11:55:00,106.09,106.17,105.95,105.99,13632.0,103.23,103.3079,103.0938,103.1327,13632.0
2024-07-23 12:00:00,105.98,106.05,105.86,105.96,10710.0,103.123,103.1911,103.0062,103.1035,10710.0
2024-07-23 12:05:00,105.94,106.16,105.93,106.16,23344.0,103.0841,103.2981,103.0743,103.2981,23344.0
2024-07-23 12:10:00,106.16,106.27,106.11,106.23,39464.0,103.2981,103.4052,103.2495,103.3662,39464.0
2024-07-23 12:15:00,106.21,106.22,105.96,106.02,12880.0,103.3468,103.3565,103.1035,103.1619,12880.0
2024-07-23 12:20:00,106.04,106.05,105.65,105.7,16560.0,103.1814,103.1911,102.8019,102.8505,16560.0
2024-07-23 12:25:00,105.71,105.84,105.63,105.71,28860.0,102.8603,102.9867,102.7824,102.8603,28860.0
2024-07-23 12:30:00,105.73,105.78,105.62,105.68,11521.0,102.8797,102.9284,102.7727,102.8311,11521.0
2024-07-23 12:35:00,105.7,105.73,105.54,105.58,6673.0,102.8505,102.8797,102.6948,102.7338,6673.0
2024-07-23 12:40:00,105.59,105.67,105.5,105.54,7683.0,102.7435,102.8213,102.6559,102.6948,7683.0
2024-07-23 12:45:00,105.55,105.87,105.48,105.75,16269.0,102.7046,103.0159,102.6365,102.8992,16269.0
2024-07-23 12:50:00,105.75,105.83,105.69,105.72,7497.0,102.8992,102.977,102.8408,102.87,7497.0
2024-07-23 12:55:00,105.78,105.85,105.52,105.84,30877.0,102.9284,102.9965,102.6754,102.9867,30877.0
2024-07-23 13:00:00,105.81,105.99,105.77,105.96,57123.0,102.9576,103.1327,102.9186,103.1035,57123.0
2024-07-23 13:05:00,105.94,106.19,105.9,106.02,92853.0,103.0841,103.3273,103.0451,103.1619,92853.0
2024-07-23 13:10:00,106.03,106.06,105.83,105.96,11363.0,103.1716,103.2008,102.977,103.1035,11363.0
2024-07-23 13:15:00,106.03,106.05,105.82,105.84,9949.0,103.1716,103.1911,102.9673,102.9867,9949.0
2024-07-23 13:20:00,105.82,106.1,105.82,106.06,7836.0,102.9673,103.2397,102.9673,103.2008,7836.0
2024-07-23 13:25:00,106.09,106.23,106.07,106.16,13351.0,103.23,103.3662,103.2105,103.2981,13351.0
2024-07-23 13:30:00,106.17,106.3,106.01,106.24,53776.0,103.3079,103.4343,103.1522,103.376,53776.0
2024-07-23 13:35:00,106.22,106.24,106.03,106.16,30298.0,103.3565,103.376,103.1716,103.2981,30298.0
2024-07-23 13:40:00,106.16,106.24,106.12,106.16,52012.0,103.2981,103.376,103.2592,103.2981,52012.0
2024-07-23 13:45:00,106.14,106.23,106.07,106.23,16827.0,103.2787,103.3662,103.2105,103.3662,16827.0
2024-07-23 13:50:00,106.21,106.35,106.21,106.22,18566.0,103.3468,103.483,103.3468,103.3565,18566.0
2024-07-23 13:55:00,106.25,106.29,106.2,106.29,15565.0,103.3857,103.4246,103.337,103.4246,15565.0
2024-07-23 14:00:00,106.27,106.36,106.26,106.35,12271.0,103.4052,103.4927,103.3954,103.483,12271.0
2024-07-23 14:05:00,106.35,106.51,106.27,106.47,14956.0,103.483,103.6387,103.4052,103.5998,14956.0
2024-07-23 14:10:00,106.48,106.59,106.45,106.55,21367.0,103.6095,103.7165,103.5803,103.6776,21367.0
2024-07-23 14:15:00,106.53,106.57,106.44,106.47,19478.0,103.6581,103.6971,103.5706,103.5998,19478.0
2024-07-23 14:20:00,106.47,106.51,106.35,106.46,17699.0,103.5998,103.6387,103.483,103.59,17699.0
2024-07-23 14:25:00,106.44,106.44,106.23,106.3,17664.0,103.5706,103.5706,103.3662,103.4343,17664.0
2024-07-23 14:30:00,106.33,106.36,106.26,106.35,17064.0,103.4635,103.4927,103.3954,103.483,17064.0
2024-07-23 14:35:00,106.32,106.42,106.32,106.38,27520.0,103.4538,103.5511,103.4538,103.5122,27520.0
2024-07-23 14:40:00,106.37,106.38,106.15,106.22,61333.0,103.5025,103.5122,103.2884,103.3565,61333.0
2024-07-23 14:45:00,106.23,106.37,106.2,106.36,21747.0,103.3662,103.5025,103.337,103.4927,21747.0
2024-07-23 14:50:00,106.34,106.36,106.22,106.29,53531.0,103.4733,103.4927,103.3565,103.4246,53531.0
2024-07-23 14:55:00,106.27,106.28,106.11,106.15,19378.0,103.4052,103.4149,103.2495,103.2884,19378.0
2024-07-23 15:00:00,106.15,106.29,106.15,106.23,18703.0,103.2884,103.4246,103.2884,103.3662,18703.0
2024-07-23 15:05:00,106.23,106.23,106.07,106.15,29385.0,103.3662,103.3662,103.2105,103.2884,29385.0
2024-07-23 15:10:00,106.18,106.18,106.04,106.07,19137.0,103.3176,103.3176,103.1814,103.2105,19137.0
2024-07-23 15:15:00,106.06,106.08,105.89,106.07,24716.0,103.2008,103.2203,103.0354,103.2105,24716.0
2024-07-23 15:20:00,106.06,106.17,106.05,106.08,31730.0,103.2008,103.3079,103.1911,103.2203,31730.0
2024-07-23 15:25:00,106.07,106.1,106.02,106.07,28958.0,103.2105,103.2397,103.1619,103.2105,28958.0
2024-07-23 15:30:00,106.07,106.15,105.96,106.07,46218.0,103.2105,103.2884,103.1035,103.2105,46218.0
2024-07-23 15:35:00,106.06,106.08,105.88,105.9,46145.0,103.2008,103.2203,103.0257,103.0451,46145.0
2024-07-23 15:40:00,105.9,105.92,105.69,105.72,58094.0,103.0451,103.0646,102.8408,102.87,58094.0
2024-07-23 15:45:00,105.72,105.75,105.52,105.6,60439.0,102.87,102.8992,102.6754,102.7532,60439.0
2024-07-23 15:50:00,105.62,105.69,105.25,105.25,72306.0,102.7727,102.8408,102.4127,102.4127,72306.0
2024-07-23 15:55:00,105.26,105.42,105.05,105.26,165201.0,102.4224,102.5781,102.218,102.4224,165201.0
2024-07-24 09:30:00,109.07,110.93,107.64,109.54,487280.0,106.1297,107.9395,104.7382,106.587,487280.0
2024-07-24 09:35:00,109.66,110.31,108.08,108.66,200498.0,106.7038,107.3362,105.1664,105.7307,200498.0
2024-07-24 09:40:00,108.66,108.79,107.16,107.32,141207.0,105.7307,105.8572,104.2712,104.4268,141207.0
2024-07-24 09:45:00,107.25,108.85,107.17,108.77,158844.0,104.3587,105.9156,104.2809,105.8378,158844.0
2024-07-24 09:50:00,108.77,110.08,108.67,110.01,148572.0,105.8378,107.1124,105.7405,107.0443,148572.0
2024-07-24 09:55:00,109.92,110.78,109.33,110.64,156432.0,106.9568,107.7936,106.3827,107.6573,156432.0
2024-07-24 10:00:00,110.64,111.63,110.5,111.39,167101.0,107.6573,108.6207,107.5211,108.3871,167101.0
2024-07-24 10:05:00,111.34,112.62,111.29,112.61,134184.0,108.3385,109.584,108.2898,109.5742,134184.0
2024-07-24 10:10:00,112.61,113.19,112.3,113.15,256384.0,109.5742,110.1386,109.2726,110.0997,256384.0
2024-07-24 10:15:00,113.23,113.57,112.16,113.09,132853.0,110.1775,110.5084,109.1364,110.0413,132853.0
2024-07-24 10:20:00,113.11,113.15,112.53,112.76,103236.0,110.0608,110.0997,109.4964,109.7202,103236.0
2024-07-24 10:25:00,112.76,113.09,112.25,112.97,81315.0,109.7202,110.0413,109.2239,109.9245,81315.0
2024-07-24 10:30:00,113.0,113.07,112.39,112.41,78536.0,109.9537,110.0218,109.3602,109.3796,78536.0
2024-07-24 10:35:00,112.41,112.88,112.35,112.65,107817.0,109.3796,109.837,109.3212,109.6132,107817.0
2024-07-24 10:40:00,112.65,112.7,111.84,112.04,76219.0,109.6132,109.6618,108.825,109.0196,76219.0
2024-07-24 10:45:00,112.14,112.48,111.64,111.72,34698.0,109.1169,109.4477,108.6304,108.7082,34698.0
2024-07-24 10:50:00,111.67,112.24,111.62,111.95,45560.0,108.6596,109.2142,108.6109,108.932,45560.0
2024-07-24 10:55:00,111.98,112.29,111.98,112.09,73343.0,108.9612,109.2629,108.9612,109.0683,73343.0
2024-07-24 11:00:00,112.09,112.37,111.71,111.74,91371.0,109.0683,109.3407,108.6985,108.7277,91371.0
2024-07-24 11:05:00,111.72,111.79,111.25,111.51,59064.0,108.7082,108.7763,108.2509,108.5039,59064.0
2024-07-24 11:10:00,111.47,111.5,111.03,111.11,46479.0,108.465,108.4942,108.0368,108.1147,46479.0
2024-07-24 11:15:00,111.11,111.19,109.87,110.11,186908.0,108.1147,108.1925,106.9081,107.1416,186908.0
2024-07-24 11:20:00,110.12,110.77,110.12,110.68,63497.0,107.1514,107.7838,107.1514,107.6963,63497.0
2024-07-24 11:25:00,110.7,111.32,110.68,111.18,52845.0,107.7157,108.319,107.6963,108.1828,52845.0
2024-07-24 11:30:00,111.24,111.71,111.23,111.61,39073.0,108.2412,108.6985,108.2314,108.6012,39073.0
2024-07-24 11:35:00,111.59,111.6,111.1,111.41,39061.0,108.5817,108.5915,108.1049,108.4066,39061.0
2024-07-24 11:40:00,111.34,111.42,111.02,111.13,29928.0,108.3385,108.4163,108.0271,108.1341,29928.0
2024-07-24 11:45:00,111.13,111.4,110.93,111.33,40498.0,108.1341,108.3969,107.9395,108.3287,40498.0
2024-07-24 11:50:00,111.33,111.65,111.32,111.65,37939.0,108.3287,108.6401,108.319,108.6401,37939.0
2024-07-24 11:55:00,111.65,111.76,111.21,111.3,38830.0,108.6401,108.7472,108.212,108.2996,38830.0
2024-07-24 12:00:00,111.24,111.35,109.79,109.98,155672.0,108.2412,108.3482,106.8303,107.0151,155672.0
2024-07-24 12:05:00,110.06,110.38,109.95,110.28,28427.0,107.093,107.4044,106.9859,107.3071,28427.0
2024-07-24 12:10:00,110.34,110.62,110.28,110.41,26324.0,107.3654,107.6379,107.3071,107.4335,26324.0
2024-07-24 12:15:00,110.38,110.86,110.32,110.66,30441.0,107.4044,107.8714,107.346,107.6768,30441.0
2024-07-24 12:20:00,110.71,110.75,110.5,110.72,20211.0,107.7255,107.7644,107.5211,107.7352,20211.0
2024-07-24 12:25:00,110.71,110.73,110.41,110.48,27028.0,107.7255,107.7449,107.4335,107.5017,27028.0
2024-07-24 12:30:00,110.4,110.53,110.21,110.21,21258.0,107.4238,107.5503,107.2389,107.2389,21258.0
2024-07-24 12:35:00,110.29,110.31,109.96,110.18,22645.0,107.3168,107.3362,106.9957,107.2097,22645.0
2024-07-24 12:40:00,110.18,110.2,109.86,109.96,45355.0,107.2097,107.2292,106.8984,106.9957,45355.0
2024-07-24 12:45:00,110.03,110.42,110.03,110.34,26997.0,107.0638,107.4433,107.0638,107.3654,26997.0
2024-07-24 12:50:00,110.28,110.44,110.2,110.38,26168.0,107.3071,107.4627,107.2292,107.4044,26168.0
2024-07-24 12:55:00,110.39,110.44,110.11,110.2,25680.0,107.4141,107.4627,107.1416,107.2292,25680.0
2024-07-24 13:00:00,110.2,110.29,110.02,110.17,21515.0,107.2292,107.3168,107.0541,107.2,21515.0
2024-07-24 13:05:00,110.27,110.5,110.18,110.42,22556.0,107.2973,107.5211,107.2097,107.4433,22556.0
2024-07-24 13:10:00,110.4,110.65,110.37,110.48,35829.0,107.4238,107.6671,107.3946,107.5017,35829.0
2024-07-24 13:15:00,110.45,110.7,110.28,110.7,20260.0,107.4725,107.7157,107.3071,107.7157,20260.0
2024-07-24 13:20:00,110.7,111.26,110.66,111.16,20670.0,107.7157,108.2606,107.6768,108.1633,20670.0
2024-07-24 13:25:00,111.16,111.43,111.16,111.41,15685.0,108.1633,108.4261,108.1633,108.4066,15685.0
2024-07-24 13:30:00,111.35,111.35,110.92,111.17,26580.0,108.3482,108.3482,107.9298,108.1731,26580.0
2024-07-24 13:35:00,111.18,111.26,110.9,111.24,22630.0,108.1828,108.2606,107.9103,108.2412,22630.0
2024-07-24 13:40:00,111.21,111.31,111.07,111.2,24563.0,108.212,108.3093,108.0758,108.2023,24563.0
2024-07-24 13:45:00,111.18,111.37,110.96,110.97,25511.0,108.1828,108.3677,107.9687,107.9785,25511.0
2024-07-24 13:50:00,110.99,111.03,110.8,110.89,24203.0,107.9979,108.0368,107.813,107.9006,24203.0
2024-07-24 13:55:00,110.93,111.0,110.83,110.9,15886.0,107.9395,108.0076,107.8422,107.9103,15886.0
2024-07-24 14:00:00,110.92,111.02,110.74,110.94,17608.0,107.9298,108.0271,107.7547,107.9493,17608.0
2024-07-24 14:05:00,110.97,111.44,110.9,111.43,29559.0,107.9785,108.4358,107.9103,108.4261,29559.0
2024-07-24 14:10:00,111.43,111.68,111.3,111.38,67738.0,108.4261,108.6693,108.2996,108.3774,67738.0
2024-07-24 14:15:00,111.44,111.63,111.04,111.08,43000.0,108.4358,108.6207,108.0466,108.0855,43000.0
2024-07-24 14:20:00,111.05,111.12,110.93,111.07,31399.0,108.0563,108.1244,107.9395,108.0758,31399.0
2024-07-24 14:25:00,111.07,111.21,110.92,110.98,53307.0,108.0758,108.212,107.9298,107.9882,53307.0
2024-07-24 14:30:00,110.97,111.07,110.34,110.54,38859.0,107.9785,108.0758,107.3654,107.56,38859.0
2024-07-24 14:35:00,110.56,110.6,110.39,110.6,27584.0,107.5795,107.6184,107.4141,107.6184,27584.0
2024-07-24 14:40:00,110.57,110.61,110.24,110.38,30726.0,107.5892,107.6282,107.2681,107.4044,30726.0
2024-07-24 14:45:00,110.36,110.45,110.09,110.2,32834.0,107.3849,107.4725,107.1222,107.2292,32834.0
2024-07-24 14:50:00,110.25,110.28,109.98,109.98,33987.0,107.2779,107.3071,107.0151,107.0151,33987.0
2024-07-24 14:55:00,109.97,110.02,109.66,109.93,61277.0,107.0054,107.0541,106.7038,106.9665,61277.0
2024-07-24 15:00:00,109.9,110.08,109.78,109.89,34989.0,106.9373,107.1124,106.8205,106.9276,34989.0
2024-07-24 15:05:00,109.89,110.01,109.7,109.88,32140.0,106.9276,107.0443,106.7427,106.9178,32140.0
2024-07-24 15:10:00,109.87,109.87,108.96,109.19,75107.0,106.9081,106.9081,106.0226,106.2464,75107.0
2024-07-24 15:15:00,109.16,109.45,108.99,109.26,45280.0,106.2172,106.4994,106.0518,106.3146,45280.0
2024-07-24 15:20:00,109.27,109.35,109.05,109.35,49154.0,106.3243,106.4021,106.1102,106.4021,49154.0
2024-07-24 15:25:00,109.33,109.58,109.15,109.21,46560.0,106.3827,106.6259,106.2075,106.2659,46560.0
2024-07-24 15:30:00,109.21,109.74,109.21,109.46,78630.0,106.2659,106.7816,106.2659,106.5092,78630.0
2024-07-24 15:35:00,109.42,109.5,109.24,109.46,42019.0,106.4702,106.5481,106.2951,106.5092,42019.0
2024-07-24 15:40:00,109.47,109.64,109.32,109.34,90736.0,106.5189,106.6843,106.3729,106.3924,90736.0
2024-07-24 15:45:00,109.38,109.5,109.18,109.38,59447.0,106.4313,106.5481,106.2367,106.4313,59447.0
2024-07-24 15:50:00,109.38,109.52,109.17,109.23,136777.0,106.4313,106.5675,106.227,106.2854,136777.0
2024-07-24 15:55:00,109.23,109.59,109.04,109.52,247551.0,106.2854,106.6357,106.1005,106.5675,247551.0
2024-07-25 09:30:00,108.81,109.07,105.02,105.43,152306.0,105.8767,106.1297,102.1889,102.5878,152306.0
2024-07-25 09:35:00,105.44,106.21,104.84,105.9,104711.0,102.5975,103.3468,102.0137,103.0451,104711.0
2024-07-25 09:40:00,105.71,106.13,104.87,104.95,60033.0,102.8603,103.2689,102.0429,102.1207,60033.0
2024-07-25 09:45:00,104.9,105.26,104.39,104.84,47247.0,102.0721,102.4224,101.5758,102.0137,47247.0
2024-07-25 09:50:00,104.84,105.34,104.37,104.48,38077.0,102.0137,102.5002,101.5564,101.6634,38077.0
2024-07-25 09:55:00,104.48,104.98,104.41,104.77,34718.0,101.6634,102.1499,101.5953,101.9456,34718.0
2024-07-25 10:00:00,104.72,104.79,103.84,104.24,97608.0,101.8969,101.9651,101.0407,101.4299,97608.0
2024-07-25 10:05:00,104.26,104.26,103.64,104.09,59382.0,101.4493,101.4493,100.8461,101.2839,59382.0
2024-07-25 10:10:00,104.32,104.4,103.98,104.15,37734.0,101.5077,101.5856,101.1769,101.3423,37734.0
2024-07-25 10:15:00,104.22,104.8,104.22,104.77,43979.0,101.4104,101.9748,101.4104,101.9456,43979.0
2024-07-25 10:20:00,104.76,105.26,104.67,105.2,46455.0,101.9359,102.4224,101.8483,102.364,46455.0
2024-07-25 10:25:00,105.2,105.59,105.14,105.4,55241.0,102.364,102.7435,102.3056,102.5586,55241.0
2024-07-25 10:30:00,105.39,105.6,105.12,105.4,26120.0,102.5489,102.7532,102.2862,102.5586,26120.0
2024-07-25 10:35:00,105.4,105.49,105.12,105.14,24863.0,102.5586,102.6462,102.2862,102.3056,24863.0
2024-07-25 10:40:00,105.14,105.14,104.82,105.06,19354.0,102.3056,102.3056,101.9942,102.2278,19354.0
2024-07-25 10:45:00,105.09,105.67,105.09,105.58,15665.0,102.257,102.8213,102.257,102.7338,15665.0
2024-07-25 10:50:00,105.61,106.06,105.57,105.98,46067.0,102.7629,103.2008,102.724,103.123,46067.0
2024-07-25 10:55:00,106.02,106.2,105.87,106.0,66988.0,103.1619,103.337,103.0159,103.1424,66988.0
2024-07-25 11:00:00,105.97,105.97,105.58,105.63,19425.0,103.1132,103.1132,102.7338,102.7824,19425.0
2024-07-25 11:05:00,105.62,106.04,105.52,105.84,32186.0,102.7727,103.1814,102.6754,102.9867,32186.0
2024-07-25 11:10:00,105.87,106.37,105.86,106.32,56079.0,103.0159,103.5025,103.0062,103.4538,56079.0
2024-07-25 11:15:00,106.32,106.51,105.94,105.95,38756.0,103.4538,103.6387,103.0841,103.0938,38756.0
2024-07-25 11:20:00,105.95,106.03,105.82,105.96,23684.0,103.0938,103.1716,102.9673,103.1035,23684.0
2024-07-25 11:25:00,105.98,106.03,105.87,105.95,36148.0,103.123,103.1716,103.0159,103.0938,36148.0
2024-07-25 11:30:00,105.98,106.03,105.7,105.95,14921.0,103.123,103.1716,102.8505,103.0938,14921.0
2024-07-25 11:35:00,105.95,106.02,105.83,105.83,14342.0,103.0938,103.1619,102.977,102.977,14342.0
2024-07-25 11:40:00,105.79,105.8,105.2,105.29,11968.0,102.9381,102.9478,102.364,102.4516,11968.0
2024-07-25 11:45:00,105.35,105.37,104.97,104.99,15284.0,102.51,102.5294,102.1402,102.1597,15284.0
2024-07-25 11:50:00,104.95,104.98,104.61,104.84,14673.0,102.1207,102.1499,101.7899,102.0137,14673.0
2024-07-25 11:55:00,104.8,104.97,104.79,104.9,15286.0,101.9748,102.1402,101.9651,102.0721,15286.0
2024-07-25 12:00:00,104.88,105.28,104.88,105.23,12524.0,102.0526,102.4418,102.0526,102.3932,12524.0
2024-07-25 12:05:00,105.19,105.23,104.52,104.69,26641.0,102.3543,102.3932,101.7023,101.8677,26641.0
2024-07-25 12:10:00,104.68,105.05,104.67,105.05,26008.0,101.858,102.218,101.8483,102.218,26008.0
2024-07-25 12:15:00,105.02,105.38,104.79,105.25,14316.0,102.1889,102.5391,101.9651,102.4127,14316.0
2024-07-25 12:20:00,105.23,105.24,105.07,105.13,10385.0,102.3932,102.4029,102.2375,102.2959,10385.0
2024-07-25 12:25:00,105.09,105.62,104.98,105.6,15482.0,102.257,102.7727,102.1499,102.7532,15482.0
2024-07-25 12:30:00,105.57,105.66,105.28,105.48,19450.0,102.724,102.8116,102.4418,102.6365,19450.0
2024-07-25 12:35:00,105.43,105.43,105.17,105.2,13548.0,102.5878,102.5878,102.3348,102.364,13548.0
2024-07-25 12:40:00,105.24,105.44,105.22,105.22,10330.0,102.4029,102.5975,102.3835,102.3835,10330.0
2024-07-25 12:45:00,105.23,105.24,105.0,105.07,11170.0,102.3932,102.4029,102.1694,102.2375,11170.0
2024-07-25 12:50:00,105.06,105.42,105.04,105.3,11084.0,102.2278,102.5781,102.2083,102.4613,11084.0
2024-07-25 12:55:00,105.34,105.48,105.3,105.37,11306.0,102.5002,102.6365,102.4613,102.5294,11306.0
2024-07-25 13:00:00,105.32,105.47,105.14,105.44,19952.0,102.4808,102.6267,102.3056,102.5975,19952.0
2024-07-25 13:05:00,105.39,105.57,105.24,105.53,15336.0,102.5489,102.724,102.4029,102.6851,15336.0
2024-07-25 13:10:00,105.55,105.59,105.29,105.34,9273.0,102.7046,102.7435,102.4516,102.5002,9273.0
2024-07-25 13:15:00,105.34,105.46,105.06,105.07,34916.0,102.5002,102.617,102.2278,102.2375,34916.0
2024-07-25 13:20:00,105.07,105.11,104.63,104.68,18209.0,102.2375,102.2764,101.8094,101.858,18209.0
2024-07-25 13:25:00,104.81,104.95,104.66,104.67,6892.0,101.9845,102.1207,101.8386,101.8483,6892.0
2024-07-25 13:30:00,104.72,104.76,104.55,104.76,9922.0,101.8969,101.9359,101.7315,101.9359,9922.0
2024-07-25 13:35:00,104.76,104.78,104.45,104.72,15208.0,101.9359,101.9553,101.6342,101.8969,15208.0
2024-07-25 13:40:00,104.73,105.03,104.72,104.92,32231.0,101.9067,102.1986,101.8969,102.0915,32231.0
2024-07-25 13:45:00,104.89,104.98,104.57,104.62,14158.0,102.0624,102.1499,101.751,101.7996,14158.0
2024-07-25 13:50:00,104.63,104.94,104.55,104.9,12550.0,101.8094,102.111,101.7315,102.0721,12550.0
2024-07-25 13:55:00,104.85,105.11,104.85,105.05,9504.0,102.0234,102.2764,102.0234,102.218,9504.0
2024-07-25 14:00:00,105.07,105.31,105.07,105.17,18774.0,102.2375,102.471,102.2375,102.3348,18774.0
2024-07-25 14:05:00,105.18,105.19,104.86,104.9,13060.0,102.3445,102.3543,102.0332,102.0721,13060.0
2024-07-25 14:10:00,104.9,105.11,104.86,104.9,9925.0,102.0721,102.2764,102.0332,102.0721,9925.0
2024-07-25 14:15:00,104.93,105.02,104.85,105.02,14833.0,102.1013,102.1889,102.0234,102.1889,14833.0
2024-07-25 14:20:00,105.02,105.02,104.83,104.88,17225.0,102.1889,102.1889,102.004,102.0526,17225.0
2024-07-25 14:25:00,104.9,105.18,104.9,105.18,13724.0,102.0721,102.3445,102.0721,102.3445,13724.0
2024-07-25 14:30:00,105.16,105.3,105.09,105.3,22334.0,102.3251,102.4613,102.257,102.4613,22334.0
2024-07-25 14:35:00,105.29,105.29,105.04,105.09,15539.0,102.4516,102.4516,102.2083,102.257,15539.0
2024-07-25 14:40:00,105.08,105.19,104.91,105.0,21992.0,102.2472,102.3543,102.0818,102.1694,21992.0
2024-07-25 14:45:00,105.03,105.03,104.56,104.6,13917.0,102.1986,102.1986,101.7413,101.7802,13917.0
2024-07-25 14:50:00,104.59,104.68,104.21,104.22,61441.0,101.7704,101.858,101.4007,101.4104,61441.0
2024-07-25 14:55:00,104.23,104.42,104.15,104.25,47978.0,101.4202,101.605,101.3423,101.4396,47978.0
2024-07-25 15:00:00,104.27,104.61,104.26,104.57,31196.0,101.4591,101.7899,101.4493,101.751,31196.0
2024-07-25 15:05:00,104.6,104.74,104.53,104.59,26509.0,101.7802,101.9164,101.7121,101.7704,26509.0
2024-07-25 15:10:00,104.57,104.64,104.47,104.54,37588.0,101.751,101.8191,101.6537,101.7218,37588.0
2024-07-25 15:15:00,104.55,104.55,104.26,104.44,101662.0,101.7315,101.7315,101.4493,101.6245,101662.0
2024-07-25 15:20:00,104.45,104.62,104.36,104.49,32014.0,101.6342,101.7996,101.5466,101.6731,32014.0
2024-07-25 15:25:00,104.49,104.79,104.36,104.78,26505.0,101.6731,101.9651,101.5466,101.9553,26505.0
2024-07-25 15:30:00,104.77,105.05,104.68,104.89,27155.0,101.9456,102.218,101.858,102.0624,27155.0
2024-07-25 15:35:00,104.92,104.99,104.62,104.78,106076.0,102.0915,102.1597,101.7996,101.9553,106076.0
2024-07-25 15:40:00,104.77,104.77,104.51,104.57,42205.0,101.9456,101.9456,101.6926,101.751,42205.0
2024-07-25 15:45:00,104.55,104.56,104.33,104.48,62167.0,101.7315,101.7413,101.5175,101.6634,62167.0
2024-07-25 15:50:00,104.49,104.88,103.96,104.0,152583.0,101.6731,102.0526,101.1574,101.1964,152583.0
2024-07-25 15:55:00,103.99,104.21,103.95,104.01,212905.0,101.1866,101.4007,101.1477,101.2061,212905.0
2024-07-26 09:30:00,105.01,105.75,104.86,105.0,40544.0,102.1791,102.8992,102.0332,102.1694,40544.0
2024-07-26 09:35:00,105.03,105.18,104.77,104.92,35344.0,102.1986,102.3445,101.9456,102.0915,35344.0
2024-07-26 09:40:00,104.88,105.12,104.41,105.06,17078.0,102.0526,102.2862,101.5953,102.2278,17078.0
2024-07-26 09:45:00,105.0,105.06,104.59,104.66,5843.0,102.1694,102.2278,101.7704,101.8386,5843.0
2024-07-26 09:50:00,104.49,104.86,104.43,104.61,19766.0,101.6731,102.0332,101.6148,101.7899,19766.0
2024-07-26 09:55:00,104.63,105.0,104.55,104.93,8545.0,101.8094,102.1694,101.7315,102.1013,8545.0
2024-07-26 10:00:00,104.92,105.16,104.84,104.87,41630.0,102.0915,102.3251,102.0137,102.0429,41630.0
2024-07-26 10:05:00,104.89,104.98,104.51,104.68,39108.0,102.0624,102.1499,101.6926,101.858,39108.0
2024-07-26 10:10:00,104.77,105.1,104.57,104.61,50761.0,101.9456,102.2667,101.751,101.7899,50761.0
2024-07-26 10:15:00,104.61,104.78,104.51,104.75,22753.0,101.7899,101.9553,101.6926,101.9261,22753.0
2024-07-26 10:20:00,104.78,105.01,104.74,104.98,52929.0,101.9553,102.1791,101.9164,102.1499,52929.0
2024-07-26 10:25:00,104.93,105.08,104.66,104.67,28978.0,102.1013,102.2472,101.8386,101.8483,28978.0
2024-07-26 10:30:00,104.67,104.67,104.27,104.36,16632.0,101.8483,101.8483,101.4591,101.5466,16632.0
2024-07-26 10:35:00,104.3,104.65,104.28,104.44,9212.0,101.4883,101.8288,101.4688,101.6245,9212.0
2024-07-26 10:40:00,104.51,104.52,104.26,104.27,4225.0,101.6926,101.7023,101.4493,101.4591,4225.0
2024-07-26 10:45:00,104.27,104.42,104.22,104.23,6493.0,101.4591,101.605,101.4104,101.4202,6493.0
2024-07-26 10:50:00,104.24,104.36,104.07,104.07,4615.0,101.4299,101.5466,101.2645,101.2645,4615.0
2024-07-26 10:55:00,104.05,104.2,103.91,104.16,7390.0,101.245,101.391,101.1088,101.352,7390.0
2024-07-26 11:00:00,104.15,104.22,104.07,104.16,6850.0,101.3423,101.4104,101.2645,101.352,6850.0
2024-07-26 11:05:00,104.17,104.36,103.81,103.98,8411.0,101.3618,101.5466,101.0115,101.1769,8411.0
2024-07-26 11:10:00,104.01,104.05,103.92,103.95,4530.0,101.2061,101.245,101.1185,101.1477,4530.0
2024-07-26 11:15:00,103.92,104.0,103.75,103.83,19331.0,101.1185,101.1964,100.9531,101.0309,19331.0
2024-07-26 11:20:00,103.79,104.06,103.75,103.98,11521.0,100.992,101.2547,100.9531,101.1769,11521.0
2024-07-26 11:25:00,103.99,104.03,103.8,104.02,8467.0,101.1866,101.2255,101.0017,101.2158,8467.0
2024-07-26 11:30:00,104.03,104.28,104.03,104.16,5132.0,101.2255,101.4688,101.2255,101.352,5132.0
2024-07-26 11:35:00,104.11,104.42,104.1,104.32,4169.0,101.3034,101.605,101.2937,101.5077,4169.0
2024-07-26 11:40:00,104.36,104.44,104.16,104.44,6327.0,101.5466,101.6245,101.352,101.6245,6327.0
2024-07-26 11:45:00,104.41,104.54,104.34,104.52,3383.0,101.5953,101.7218,101.5272,101.7023,3383.0
2024-07-26 11:50:00,104.59,104.6,104.4,104.51,5794.0,101.7704,101.7802,101.5856,101.6926,5794.0
2024-07-26 11:55:00,104.5,104.66,104.48,104.54,7291.0,101.6829,101.8386,101.6634,101.7218,7291.0
2024-07-26 12:00:00,104.56,104.67,104.54,104.58,19664.0,101.7413,101.8483,101.7218,101.7607,19664.0
2024-07-26 12:05:00,104.6,104.62,104.47,104.55,7813.0,101.7802,101.7996,101.6537,101.7315,7813.0
2024-07-26 12:10:00,104.6,104.63,104.26,104.43,6774.0,101.7802,101.8094,101.4493,101.6148,6774.0
2024-07-26 12:15:00,104.45,104.45,104.25,104.32,6665.0,101.6342,101.6342,101.4396,101.5077,6665.0
2024-07-26 12:20:00,104.3,104.39,104.22,104.23,6231.0,101.4883,101.5758,101.4104,101.4202,6231.0
2024-07-26 12:25:00,104.29,104.37,104.18,104.2,5976.0,101.4785,101.5564,101.3715,101.391,5976.0
2024-07-26 12:30:00,104.2,104.25,104.13,104.19,5745.0,101.391,101.4396,101.3228,101.3812,5745.0
2024-07-26 12:35:00,104.15,104.27,104.05,104.27,8644.0,101.3423,101.4591,101.245,101.4591,8644.0
2024-07-26 12:40:00,104.27,104.48,104.26,104.46,6885.0,101.4591,101.6634,101.4493,101.6439,6885.0
2024-07-26 12:45:00,104.44,104.46,104.14,104.19,75305.0,101.6245,101.6439,101.3326,101.3812,75305.0
2024-07-26 12:50:00,104.17,104.35,104.08,104.18,66417.0,101.3618,101.5369,101.2742,101.3715,66417.0
2024-07-26 12:55:00,104.15,104.32,104.07,104.32,11927.0,101.3423,101.5077,101.2645,101.5077,11927.0
2024-07-26 13:00:00,104.34,104.62,104.33,104.44,32307.0,101.5272,101.7996,101.5175,101.6245,32307.0
2024-07-26 13:05:00,104.48,104.65,104.37,104.37,16163.0,101.6634,101.8288,101.5564,101.5564,16163.0
2024-07-26 13:10:00,104.38,104.4,104.21,104.24,14858.0,101.5661,101.5856,101.4007,101.4299,14858.0
2024-07-26 13:15:00,104.23,104.31,104.19,104.2,15480.0,101.4202,101.498,101.3812,101.391,15480.0
2024-07-26 13:20:00,104.16,104.23,104.1,104.16,10563.0,101.352,101.4202,101.2937,101.352,10563.0
2024-07-26 13:25:00,104.16,104.33,104.12,104.3,18349.0,101.352,101.5175,101.3131,101.4883,18349.0
2024-07-26 13:30:00,104.3,104.32,103.93,104.0,13331.0,101.4883,101.5077,101.1282,101.1964,13331.0
2024-07-26 13:35:00,103.99,104.0,103.59,103.86,39156.0,101.1866,101.1964,100.7974,101.0601,39156.0
2024-07-26 13:40:00,103.86,104.01,103.73,103.88,11178.0,101.0601,101.2061,100.9336,101.0796,11178.0
2024-07-26 13:45:00,103.9,104.05,103.7,103.79,12366.0,101.099,101.245,100.9044,100.992,12366.0
2024-07-26 13:50:00,103.71,103.79,103.48,103.57,19394.0,100.9142,100.992,100.6904,100.7779,19394.0
2024-07-26 13:55:00,103.59,103.73,103.53,103.68,9567.0,100.7974,100.9336,100.739,100.885,9567.0
2024-07-26 14:00:00,103.75,103.97,103.72,103.87,6071.0,100.9531,101.1672,100.9239,101.0699,6071.0
2024-07-26 14:05:00,103.84,103.88,103.73,103.77,7058.0,101.0407,101.0796,100.9336,100.9726,7058.0
2024-07-26 14:10:00,103.8,104.01,103.77,103.77,8908.0,101.0017,101.2061,100.9726,100.9726,8908.0
2024-07-26 14:15:00,103.82,103.9,103.59,103.61,27855.0,101.0212,101.099,100.7974,100.8169,27855.0
2024-07-26 14:20:00,103.64,103.72,103.5,103.72,8276.0,100.8461,100.9239,100.7098,100.9239,8276.0
2024-07-26 14:25:00,103.72,103.78,103.63,103.63,8248.0,100.9239,100.9823,100.8363,100.8363,8248.0
2024-07-26 14:30:00,103.6,103.65,103.48,103.54,16217.0,100.8071,100.8558,100.6904,100.7488,16217.0
2024-07-26 14:35:00,103.55,103.79,103.52,103.78,10889.0,100.7585,100.992,100.7293,100.9823,10889.0
2024-07-26 14:40:00,103.79,103.79,103.56,103.7,20367.0,100.992,100.992,100.7682,100.9044,20367.0
2024-07-26 14:45:00,103.79,103.87,103.53,103.84,51250.0,100.992,101.0699,100.739,101.0407,51250.0
2024-07-26 14:50:00,103.83,103.83,103.48,103.48,11273.0,101.0309,101.0309,100.6904,100.6904,11273.0
2024-07-26 14:55:00,103.48,103.61,103.46,103.47,10282.0,100.6904,100.8169,100.6709,100.6806,10282.0
2024-07-26 15:00:00,103.52,103.75,103.49,103.63,16398.0,100.7293,100.9531,100.7001,100.8363,16398.0
2024-07-26 15:05:00,103.63,103.67,103.42,103.59,11983.0,100.8363,100.8752,100.632,100.7974,11983.0
2024-07-26 15:10:00,103.57,103.66,103.48,103.52,11248.0,100.7779,100.8655,100.6904,100.7293,11248.0
2024-07-26 15:15:00,103.51,103.59,103.43,103.55,18187.0,100.7196,100.7974,100.6417,100.7585,18187.0
2024-07-26 15:20:00,103.52,103.71,103.52,103.64,17656.0,100.7293,100.9142,100.7293,100.8461,17656.0
2024-07-26 15:25:00,103.66,103.74,103.36,103.36,29921.0,100.8655,100.9434,100.5736,100.5736,29921.0
2024-07-26 15:30:00,103.37,103.37,102.88,103.18,100761.0,100.5833,100.5833,100.1065,100.3985,100761.0
2024-07-26 15:35:00,103.19,103.48,103.12,103.48,17168.0,100.4082,100.6904,100.3401,100.6904,17168.0
2024-07-26 15:40:00,103.5,103.53,103.29,103.48,16528.0,100.7098,100.739,100.5055,100.6904,16528.0
2024-07-26 15:45:00,103.47,103.65,103.41,103.61,26337.0,100.6806,100.8558,100.6223,100.8169,26337.0
2024-07-26 15:50:00,103.6,103.6,103.2,103.29,82509.0,100.8071,100.8071,100.4179,100.5055,82509.0
2024-07-26 15:55:00,103.32,103.69,103.3,103.66,129997.0,100.5347,100.8947,100.5152,100.8655,129997.0
2024-07-29 09:30:00,104.08,104.3,103.41,103.54,21840.0,101.2742,101.4883,100.6223,100.7488,21840.0
2024-07-29 09:35:00,103.52,103.95,103.26,103.7,6126.0,100.7293,101.1477,100.4763,100.9044,6126.0
2024-07-29 09:40:00,103.6,103.98,103.48,103.97,7606.0,100.8071,101.1769,100.6904,101.1672,7606.0
2024-07-29 09:45:00,104.02,104.14,103.23,103.61,9148.0,101.2158,101.3326,100.4471,100.8169,9148.0
2024-07-29 09:50:00,103.42,103.53,103.22,103.52,3582.0,100.632,100.739,100.4374,100.7293,3582.0
2024-07-29 09:55:00,103.0,103.55,103.0,103.2,163805.0,100.2233,100.7585,100.2233,100.4179,163805.0
2024-07-29 10:00:00,103.17,103.25,102.82,102.89,25564.0,100.3887,100.4666,100.0482,100.1163,25564.0
2024-07-29 10:05:00,102.9,102.99,102.3,102.3,19454.0,100.126,100.2136,99.5422,99.5422,19454.0
2024-07-29 10:10:00,102.28,102.41,102.15,102.34,15742.0,99.5227,99.6492,99.3962,99.5811,15742.0
2024-07-29 10:15:00,102.34,102.67,102.32,102.38,6897.0,99.5811,99.9022,99.5616,99.62,6897.0
2024-07-29 10:20:00,102.4,102.52,102.19,102.44,41478.0,99.6395,99.7562,99.4351,99.6784,41478.0
2024-07-29 10:25:00,102.42,102.42,101.98,102.09,31295.0,99.6589,99.6589,99.2308,99.3378,31295.0
2024-07-29 10:30:00,102.07,102.08,101.78,101.85,105776.0,99.3184,99.3281,99.0362,99.1043,105776.0
2024-07-29 10:35:00,101.85,101.88,101.36,101.54,98062.0,99.1043,99.1335,98.6275,98.8027,98062.0
2024-07-29 10:40:00,101.54,101.72,101.45,101.72,38579.0,98.8027,98.9778,98.7151,98.9778,38579.0
2024-07-29 10:45:00,101.77,102.11,101.72,101.89,23664.0,99.0265,99.3573,98.9778,99.1432,23664.0
2024-07-29 10:50:00,101.92,101.95,101.69,101.89,33199.0,99.1724,99.2016,98.9486,99.1432,33199.0
2024-07-29 10:55:00,101.91,102.13,101.81,101.95,26180.0,99.1627,99.3768,99.0654,99.2016,26180.0
2024-07-29 11:00:00,102.03,102.03,101.78,101.78,16066.0,99.2795,99.2795,99.0362,99.0362,16066.0
2024-07-29 11:05:00,101.78,102.07,101.74,101.93,34926.0,99.0362,99.3184,98.9973,99.1822,34926.0
2024-07-29 11:10:00,101.97,101.97,101.6,101.7,24416.0,99.2211,99.2211,98.8611,98.9584,24416.0
2024-07-29 11:15:00,101.72,101.97,101.67,101.83,11905.0,98.9778,99.2211,98.9292,99.0848,11905.0
2024-07-29 11:20:00,101.85,101.86,101.69,101.69,9123.0,99.1043,99.114,98.9486,98.9486,9123.0
2024-07-29 11:25:00,101.68,102.0,101.66,101.95,10554.0,98.9389,99.2503,98.9194,99.2016,10554.0
2024-07-29 11:30:00,101.98,101.99,101.69,101.7,25674.0,99.2308,99.2405,98.9486,98.9584,25674.0
2024-07-29 11:35:00,101.8,102.25,101.78,102.23,8953.0,99.0557,99.4935,99.0362,99.4741,8953.0
2024-07-29 11:40:00,102.29,102.31,102.11,102.18,7155.0,99.5324,99.5519,99.3573,99.4254,7155.0
2024-07-29 11:45:00,102.23,102.55,102.19,102.55,7488.0,99.4741,99.7854,99.4351,99.7854,7488.0
2024-07-29 11:50:00,102.58,102.84,102.49,102.66,28530.0,99.8146,100.0676,99.7271,99.8925,28530.0
2024-07-29 11:55:00,102.71,103.0,102.63,102.63,17453.0,99.9411,100.2233,99.8633,99.8633,17453.0
2024-07-29 12:00:00,102.68,103.03,102.67,103.01,5800.0,99.9119,100.2525,99.9022,100.233,5800.0
2024-07-29 12:05:00,103.05,103.12,102.86,103.12,19024.0,100.272,100.3401,100.0871,100.3401,19024.0
2024-07-29 12:10:00,103.1,103.13,103.0,103.13,47023.0,100.3206,100.3498,100.2233,100.3498,47023.0
2024-07-29 12:15:00,103.09,103.3,103.02,103.16,26745.0,100.3109,100.5152,100.2428,100.379,26745.0
2024-07-29 12:20:00,103.17,103.21,102.92,102.97,18351.0,100.3887,100.4276,100.1455,100.1941,18351.0
2024-07-29 12:25:00,102.94,102.94,102.82,102.9,14795.0,100.1649,100.1649,100.0482,100.126,14795.0
2024-07-29 12:30:00,102.9,103.08,102.82,102.87,10000.0,100.126,100.3012,100.0482,100.0968,10000.0
2024-07-29 12:35:00,102.95,103.04,102.91,103.03,5519.0,100.1747,100.2622,100.1357,100.2525,5519.0
2024-07-29 12:40:00,103.04,103.15,102.97,103.06,35937.0,100.2622,100.3693,100.1941,100.2817,35937.0
2024-07-29 12:45:00,103.04,103.09,102.99,103.02,9416.0,100.2622,100.3109,100.2136,100.2428,9416.0
2024-07-29 12:50:00,103.03,103.03,102.89,103.01,6645.0,100.2525,100.2525,100.1163,100.233,6645.0
2024-07-29 12:55:00,103.02,103.03,102.81,102.81,5760.0,100.2428,100.2525,100.0384,100.0384,5760.0
2024-07-29 13:00:00,102.81,102.87,102.75,102.77,5395.0,100.0384,100.0968,99.98,99.9995,5395.0
2024-07-29 13:05:00,102.75,102.75,102.55,102.55,6663.0,99.98,99.98,99.7854,99.7854,6663.0
2024-07-29 13:10:00,102.55,102.63,102.53,102.59,5247.0,99.7854,99.8633,99.766,99.8244,5247.0
2024-07-29 13:15:00,102.56,102.65,102.35,102.58,6679.0,99.7952,99.8827,99.5908,99.8146,6679.0
2024-07-29 13:20:00,102.55,102.56,102.4,102.46,6491.0,99.7854,99.7952,99.6395,99.6979,6491.0
2024-07-29 13:25:00,102.42,102.53,102.11,102.11,11388.0,99.6589,99.766,99.3573,99.3573,11388.0
2024-07-29 13:30:00,102.12,102.51,102.07,102.46,4240.0,99.367,99.7465,99.3184,99.6979,4240.0
2024-07-29 13:35:00,102.46,102.68,102.46,102.67,4678.0,99.6979,99.9119,99.6979,99.9022,4678.0
2024-07-29 13:40:00,102.64,102.88,102.64,102.74,5100.0,99.873,100.1065,99.873,99.9703,5100.0
2024-07-29 13:45:00,102.8,102.92,102.78,102.85,5270.0,100.0287,100.1455,100.0092,100.0774,5270.0
2024-07-29 13:50:00,102.82,102.89,102.76,102.83,3658.0,100.0482,100.1163,99.9898,100.0579,3658.0
2024-07-29 13:55:00,102.8,102.89,102.77,102.8,4952.0,100.0287,100.1163,99.9995,100.0287,4952.0
2024-07-29 14:00:00,102.76,102.84,102.68,102.78,4705.0,99.9898,100.0676,99.9119,100.0092,4705.0
2024-07-29 14:05:00,102.82,102.99,102.82,102.92,4793.0,100.0482,100.2136,100.0482,100.1455,4793.0
2024-07-29 14:10:00,102.88,103.06,102.87,102.98,3371.0,100.1065,100.2817,100.0968,100.2038,3371.0
2024-07-29 14:15:00,102.98,103.0,102.88,102.99,7143.0,100.2038,100.2233,100.1065,100.2136,7143.0
2024-07-29 14:20:00,103.0,103.02,102.92,102.99,8595.0,100.2233,100.2428,100.1455,100.2136,8595.0
2024-07-29 14:25:00,103.0,103.03,102.86,102.92,10065.0,100.2233,100.2525,100.0871,100.1455,10065.0
2024-07-29 14:30:00,102.96,102.96,102.81,102.88,6280.0,100.1844,100.1844,100.0384,100.1065,6280.0
2024-07-29 14:35:00,102.9,102.95,102.83,102.84,7614.0,100.126,100.1747,100.0579,100.0676,7614.0
2024-07-29 14:40:00,102.85,102.94,102.83,102.88,6970.0,100.0774,100.1649,100.0579,100.1065,6970.0
2024-07-29 14:45:00,102.88,102.92,102.82,102.87,7223.0,100.1065,100.1455,100.0482,100.0968,7223.0
2024-07-29 14:50:00,102.84,102.87,102.79,102.8,4548.0,100.0676,100.0968,100.019,100.0287,4548.0
2024-07-29 14:55:00,102.82,103.01,102.81,102.96,7253.0,100.0482,100.233,100.0384,100.1844,7253.0
2024-07-29 15:00:00,102.93,103.0,102.85,102.95,11479.0,100.1552,100.2233,100.0774,100.1747,11479.0
2024-07-29 15:05:00,102.95,103.03,102.92,102.98,17471.0,100.1747,100.2525,100.1455,100.2038,17471.0
2024-07-29 15:10:00,103.0,103.07,102.92,102.92,11783.0,100.2233,100.2914,100.1455,100.1455,11783.0
2024-07-29 15:15:00,102.88,102.95,102.81,102.93,9226.0,100.1065,100.1747,100.0384,100.1552,9226.0
2024-07-29 15:20:00,102.94,103.23,102.93,103.05,29775.0,100.1649,100.4471,100.1552,100.272,29775.0
2024-07-29 15:25:00,103.02,103.09,102.97,103.03,20653.0,100.2428,100.3109,100.1941,100.2525,20653.0
2024-07-29 15:30:00,103.01,103.18,102.97,103.04,37319.0,100.233,100.3985,100.1941,100.2622,37319.0
2024-07-29 15:35:00,103.07,103.1,102.89,102.94,24831.0,100.2914,100.3206,100.1163,100.1649,24831.0
2024-07-29 15:40:00,102.94,102.99,102.89,102.91,12609.0,100.1649,100.2136,100.1163,100.1357,12609.0
2024-07-29 15:45:00,102.92,103.16,102.91,103.15,18888.0,100.1455,100.379,100.1357,100.3693,18888.0
2024-07-29 15:50:00,103.18,103.37,103.13,103.23,60396.0,100.3985,100.5833,100.3498,100.4471,60396.0
2024-07-29 15:55:00,103.25,103.45,103.21,103.39,163111.0,100.4666,100.6612,100.4276,100.6028,163111.0
2024-07-30 09:30:00,103.5,103.7,102.95,103.22,18330.0,100.7098,100.9044,100.1747,100.4374,18330.0
2024-07-30 09:35:00,103.02,103.51,102.9,103.22,25666.0,100.2428,100.7196,100.126,100.4374,25666.0
2024-07-30 09:40:00,103.36,103.45,103.1,103.16,3882.0,100.5736,100.6612,100.3206,100.379,3882.0
2024-07-30 09:45:00,103.22,103.47,102.79,103.01,19161.0,100.4374,100.6806,100.019,100.233,19161.0
2024-07-30 09:50:00,102.9,103.17,102.82,103.09,12820.0,100.126,100.3887,100.0482,100.3109,12820.0
2024-07-30 09:55:00,103.09,103.21,102.88,102.88,7747.0,100.3109,100.4276,100.1065,100.1065,7747.0
2024-07-30 10:00:00,102.88,102.88,102.33,102.56,27250.0,100.1065,100.1065,99.5714,99.7952,27250.0
2024-07-30 10:05:00,102.53,102.67,102.5,102.61,7618.0,99.766,99.9022,99.7368,99.8438,7618.0
2024-07-30 10:10:00,102.66,102.66,102.33,102.42,6333.0,99.8925,99.8925,99.5714,99.6589,6333.0
2024-07-30 10:15:00,102.35,102.45,101.8,101.91,17922.0,99.5908,99.6881,99.0557,99.1627,17922.0
2024-07-30 10:20:00,101.92,102.02,101.83,101.83,7846.0,99.1724,99.2697,99.0848,99.0848,7846.0
2024-07-30 10:25:00,101.83,101.83,101.42,101.42,8260.0,99.0848,99.0848,98.6859,98.6859,8260.0
2024-07-30 10:30:00,101.49,101.79,101.42,101.65,20495.0,98.754,99.0459,98.6859,98.9097,20495.0
2024-07-30 10:35:00,101.63,101.63,101.28,101.49,26540.0,98.8902,98.8902,98.5497,98.754,26540.0
2024-07-30 10:40:00,101.52,101.64,101.39,101.64,16940.0,98.7832,98.9,98.6567,98.9,16940.0
2024-07-30 10:45:00,101.67,102.0,101.63,101.73,13082.0,98.9292,99.2503,98.8902,98.9875,13082.0
2024-07-30 10:50:00,101.73,101.82,101.55,101.82,23122.0,98.9875,99.0751,98.8124,99.0751,23122.0
2024-07-30 10:55:00,101.8,101.85,101.52,101.52,15820.0,99.0557,99.1043,98.7832,98.7832,15820.0
2024-07-30 11:00:00,101.51,101.54,101.31,101.42,65329.0,98.7735,98.8027,98.5789,98.6859,65329.0
2024-07-30 11:05:00,101.41,101.77,101.33,101.72,16886.0,98.6762,99.0265,98.5983,98.9778,16886.0
2024-07-30 11:10:00,101.76,101.92,101.47,101.54,14898.0,99.0167,99.1724,98.7346,98.8027,14898.0
2024-07-30 11:15:00,101.53,101.73,101.44,101.72,16141.0,98.7929,98.9875,98.7054,98.9778,16141.0
2024-07-30 11:20:00,101.69,101.83,101.58,101.67,16719.0,98.9486,99.0848,98.8416,98.9292,16719.0
2024-07-30 11:25:00,101.68,101.87,101.66,101.76,9206.0,98.9389,99.1238,98.9194,99.0167,9206.0
2024-07-30 11:30:00,101.73,101.74,101.44,101.6,20377.0,98.9875,98.9973,98.7054,98.8611,20377.0
2024-07-30 11:35:00,101.6,101.6,101.28,101.28,9369.0,98.8611,98.8611,98.5497,98.5497,9369.0
2024-07-30 11:40:00,101.26,101.31,101.1,101.23,44015.0,98.5302,98.5789,98.3745,98.501,44015.0
2024-07-30 11:45:00,101.23,101.42,101.2,101.42,21094.0,98.501,98.6859,98.4718,98.6859,21094.0
2024-07-30 11:50:00,101.38,101.43,101.32,101.35,10059.0,98.647,98.6956,98.5886,98.6178,10059.0
2024-07-30 11:55:00,101.35,101.45,101.22,101.23,8791.0,98.6178,98.7151,98.4913,98.501,8791.0
2024-07-30 12:00:00,101.19,101.31,101.14,101.16,10254.0,98.4621,98.5789,98.4135,98.4329,10254.0
2024-07-30 12:05:00,101.2,101.27,101.13,101.24,13957.0,98.4718,98.5399,98.4037,98.5108,13957.0
2024-07-30 12:10:00,101.24,101.24,101.17,101.24,6878.0,98.5108,98.5108,98.4426,98.5108,6878.0
2024-07-30 12:15:00,101.23,101.31,101.11,101.14,11781.0,98.501,98.5789,98.3843,98.4135,11781.0
2024-07-30 12:20:00,101.14,101.14,100.64,100.68,25127.0,98.4135,98.4135,97.9269,97.9659,25127.0
2024-07-30 12:25:00,100.68,100.72,100.51,100.58,18968.0,97.9659,98.0048,97.8004,97.8685,18968.0
2024-07-30 12:30:00,100.57,100.57,100.34,100.41,14239.0,97.8588,97.8588,97.635,97.7031,14239.0
2024-07-30 12:35:00,100.44,100.51,100.21,100.37,15540.0,97.7323,97.8004,97.5085,97.6642,15540.0
2024-07-30 12:40:00,100.37,100.39,100.13,100.17,23092.0,97.6642,97.6837,97.4307,97.4696,23092.0
2024-07-30 12:45:00,100.17,100.18,99.79,99.84,35376.0,97.4696,97.4793,97.0998,97.1485,35376.0
2024-07-30 12:50:00,99.81,99.91,99.59,99.62,13787.0,97.1193,97.2166,96.9052,96.9344,13787.0
2024-07-30 12:55:00,99.67,99.71,99.38,99.41,19085.0,96.9831,97.022,96.7009,96.7301,19085.0
2024-07-30 13:00:00,99.47,99.54,99.06,99.26,49233.0,96.7885,96.8566,96.3895,96.5841,49233.0
2024-07-30 13:05:00,99.27,99.48,99.21,99.41,38115.0,96.5939,96.7982,96.5355,96.7301,38115.0
2024-07-30 13:10:00,99.38,99.6,99.33,99.59,34650.0,96.7009,96.915,96.6522,96.9052,34650.0
2024-07-30 13:15:00,99.67,99.69,99.41,99.52,22957.0,96.9831,97.0025,96.7301,96.8371,22957.0
2024-07-30 13:20:00,99.51,99.58,99.27,99.34,34675.0,96.8274,96.8955,96.5939,96.662,34675.0
2024-07-30 13:25:00,99.34,99.64,99.33,99.59,45184.0,96.662,96.9539,96.6522,96.9052,45184.0
2024-07-30 13:30:00,99.57,99.57,99.3,99.42,14255.0,96.8858,96.8858,96.6231,96.7398,14255.0
2024-07-30 13:35:00,99.39,99.68,99.34,99.64,20977.0,96.7106,96.9928,96.662,96.9539,20977.0
2024-07-30 13:40:00,99.62,100.14,99.57,100.09,15577.0,96.9344,97.4404,96.8858,97.3918,15577.0
2024-07-30 13:45:00,100.09,100.14,99.94,100.04,21197.0,97.3918,97.4404,97.2458,97.3431,21197.0
2024-07-30 13:50:00,100.01,100.08,99.87,99.87,12435.0,97.3139,97.382,97.1777,97.1777,12435.0
2024-07-30 13:55:00,99.87,99.87,99.65,99.81,40349.0,97.1777,97.1777,96.9636,97.1193,40349.0
2024-07-30 14:00:00,99.81,99.82,99.6,99.75,21790.0,97.1193,97.129,96.915,97.0609,21790.0
2024-07-30 14:05:00,99.78,99.93,99.78,99.79,7123.0,97.0901,97.2361,97.0901,97.0998,7123.0
2024-07-30 14:10:00,99.8,99.99,99.77,99.98,11178.0,97.1096,97.2945,97.0804,97.2847,11178.0
2024-07-30 14:15:00,99.99,100.0,99.9,99.99,8626.0,97.2945,97.3042,97.2069,97.2945,8626.0
2024-07-30 14:20:00,99.99,100.23,99.99,100.2,52500.0,97.2945,97.528,97.2945,97.4988,52500.0
2024-07-30 14:25:00,100.18,100.18,99.77,99.84,12513.0,97.4793,97.4793,97.0804,97.1485,12513.0
2024-07-30 14:30:00,99.87,99.91,99.58,99.58,8963.0,97.1777,97.2166,96.8955,96.8955,8963.0
2024-07-30 14:35:00,99.63,99.63,99.39,99.49,41327.0,96.9442,96.9442,96.7106,96.8079,41327.0
2024-07-30 14:40:00,99.45,99.48,99.37,99.43,15858.0,96.769,96.7982,96.6912,96.7495,15858.0
2024-07-30 14:45:00,99.43,99.45,99.19,99.23,14701.0,96.7495,96.769,96.516,96.5549,14701.0
2024-07-30 14:50:00,99.23,99.33,99.08,99.27,14360.0,96.5549,96.6522,96.409,96.5939,14360.0
2024-07-30 14:55:00,99.27,99.4,99.24,99.36,73736.0,96.5939,96.7204,96.5647,96.6814,73736.0
2024-07-30 15:00:00,99.38,99.41,99.26,99.3,16586.0,96.7009,96.7301,96.5841,96.6231,16586.0
2024-07-30 15:05:00,99.31,99.36,99.06,99.13,14598.0,96.6328,96.6814,96.3895,96.4576,14598.0
2024-07-30 15:10:00,99.13,99.23,99.02,99.08,16665.0,96.4576,96.5549,96.3506,96.409,16665.0
2024-07-30 15:15:00,99.06,99.22,99.06,99.07,17951.0,96.3895,96.5452,96.3895,96.3993,17951.0
2024-07-30 15:20:00,99.07,99.19,99.05,99.16,10927.0,96.3993,96.516,96.3798,96.4868,10927.0
2024-07-30 15:25:00,99.16,99.28,99.08,99.13,17674.0,96.4868,96.6036,96.409,96.4576,17674.0
2024-07-30 15:30:00,99.11,99.21,99.0,99.1,28389.0,96.4382,96.5355,96.3311,96.4284,28389.0
2024-07-30 15:35:00,99.11,99.11,98.8,98.94,33463.0,96.4382,96.4382,96.1365,96.2728,33463.0
2024-07-30 15:40:00,98.94,98.96,98.66,98.77,26193.0,96.2728,96.2922,96.0003,96.1073,26193.0
2024-07-30 15:45:00,98.78,99.21,98.64,99.13,35503.0,96.1171,96.5355,95.9808,96.4576,35503.0
2024-07-30 15:50:00,99.16,99.24,98.84,99.21,87692.0,96.4868,96.5647,96.1755,96.5355,87692.0
2024-07-30 15:55:00,99.22,99.25,99.04,99.1,164091.0,96.5452,96.5744,96.3701,96.4284,164091.0
2024-07-31 09:30:00,102.35,102.66,101.26,101.78,74384.0,99.5908,99.8925,98.5302,99.0362,74384.0
2024-07-31 09:35:00,101.7,102.05,101.33,101.88,30000.0,98.9584,99.2989,98.5983,99.1335,30000.0
2024-07-31 09:40:00,101.91,102.31,101.29,101.51,16963.0,99.1627,99.5519,98.5594,98.7735,16963.0
2024-07-31 09:45:00,101.47,102.09,101.2,101.36,121783.0,98.7346,99.3378,98.4718,98.6275,121783.0
2024-07-31 09:50:00,101.4,101.51,100.87,100.87,22887.0,98.6664,98.7735,98.1507,98.1507,22887.0
2024-07-31 09:55:00,100.89,101.03,100.63,100.76,14028.0,98.1702,98.3064,97.9172,98.0437,14028.0
2024-07-31 10:00:00,100.77,101.2,100.75,100.92,41563.0,98.0534,98.4718,98.034,98.1994,41563.0
2024-07-31 10:05:00,101.16,101.54,101.12,101.39,13778.0,98.4329,98.8027,98.394,98.6567,13778.0
2024-07-31 10:10:00,101.51,101.61,101.39,101.57,10401.0,98.7735,98.8708,98.6567,98.8319,10401.0
2024-07-31 10:15:00,101.61,101.63,101.37,101.45,53237.0,98.8708,98.8902,98.6373,98.7151,53237.0
2024-07-31 10:20:00,101.45,101.45,100.79,100.79,79913.0,98.7151,98.7151,98.0729,98.0729,79913.0
2024-07-31 10:25:00,100.79,100.87,100.56,100.74,25820.0,98.0729,98.1507,97.8491,98.0242,25820.0
2024-07-31 10:30:00,100.73,101.11,100.67,100.73,111212.0,98.0145,98.3843,97.9561,98.0145,111212.0
2024-07-31 10:35:00,100.73,100.81,100.54,100.61,30067.0,98.0145,98.0923,97.8296,97.8977,30067.0
2024-07-31 10:40:00,100.62,100.68,100.43,100.49,16229.0,97.9075,97.9659,97.7226,97.781,16229.0
2024-07-31 10:45:00,100.52,100.59,100.44,100.44,8076.0,97.8102,97.8783,97.7323,97.7323,8076.0
2024-07-31 10:50:00,100.44,100.53,100.22,100.24,6339.0,97.7323,97.8199,97.5183,97.5377,6339.0
2024-07-31 10:55:00,100.22,100.6,100.21,100.59,25408.0,97.5183,97.888,97.5085,97.8783,25408.0
2024-07-31 11:00:00,100.59,101.13,100.56,100.99,24844.0,97.8783,98.4037,97.8491,98.2675,24844.0
2024-07-31 11:05:00,101.0,101.01,100.67,100.7,13665.0,98.2772,98.287,97.9561,97.9853,13665.0
2024-07-31 11:10:00,100.7,100.71,100.48,100.52,4584.0,97.9853,97.995,97.7712,97.8102,4584.0
2024-07-31 11:15:00,100.5,100.87,100.49,100.73,9153.0,97.7907,98.1507,97.781,98.0145,9153.0
2024-07-31 11:20:00,100.68,100.69,100.45,100.45,7264.0,97.9659,97.9756,97.7421,97.7421,7264.0
2024-07-31 11:25:00,100.57,100.83,100.57,100.83,3015.0,97.8588,98.1118,97.8588,98.1118,3015.0
2024-07-31 11:30:00,100.86,100.91,100.75,100.91,18070.0,98.141,98.1897,98.034,98.1897,18070.0
2024-07-31 11:35:00,100.92,100.92,100.71,100.85,5833.0,98.1994,98.1994,97.995,98.1313,5833.0
2024-07-31 11:40:00,100.81,100.81,100.51,100.54,7304.0,98.0923,98.0923,97.8004,97.8296,7304.0
2024-07-31 11:45:00,100.48,100.7,100.48,100.7,6198.0,97.7712,97.9853,97.7712,97.9853,6198.0
2024-07-31 11:50:00,100.68,100.7,100.52,100.52,9799.0,97.9659,97.9853,97.8102,97.8102,9799.0
2024-07-31 11:55:00,100.55,100.67,100.46,100.56,4978.0,97.8394,97.9561,97.7518,97.8491,4978.0
2024-07-31 12:00:00,100.58,100.65,100.55,100.55,4040.0,97.8685,97.9367,97.8394,97.8394,4040.0
2024-07-31 12:05:00,100.58,100.59,100.46,100.48,6514.0,97.8685,97.8783,97.7518,97.7712,6514.0
2024-07-31 12:10:00,100.51,101.02,100.5,101.02,15742.0,97.8004,98.2967,97.7907,98.2967,15742.0
2024-07-31 12:15:00,101.01,101.08,100.9,100.99,13827.0,98.287,98.3551,98.1799,98.2675,13827.0
2024-07-31 12:20:00,101.01,101.09,101.01,101.02,4952.0,98.287,98.3648,98.287,98.2967,4952.0
2024-07-31 12:25:00,101.01,101.18,100.97,101.11,6433.0,98.287,98.4524,98.248,98.3843,6433.0
2024-07-31 12:30:00,101.11,101.26,101.06,101.22,5878.0,98.3843,98.5302,98.3356,98.4913,5878.0
2024-07-31 12:35:00,101.2,101.22,101.09,101.13,10439.0,98.4718,98.4913,98.3648,98.4037,10439.0
2024-07-31 12:40:00,101.13,101.21,101.09,101.15,11043.0,98.4037,98.4816,98.3648,98.4232,11043.0
2024-07-31 12:45:00,101.18,101.92,101.18,101.81,53036.0,98.4524,99.1724,98.4524,99.0654,53036.0
2024-07-31 12:50:00,101.81,101.85,101.68,101.75,8626.0,99.0654,99.1043,98.9389,99.007,8626.0
2024-07-31 12:55:00,101.74,101.92,101.74,101.84,11952.0,98.9973,99.1724,98.9973,99.0946,11952.0
2024-07-31 13:00:00,101.86,102.16,101.86,101.97,12945.0,99.114,99.406,99.114,99.2211,12945.0
2024-07-31 13:05:00,101.97,102.21,101.85,102.16,9883.0,99.2211,99.4546,99.1043,99.406,9883.0
2024-07-31 13:10:00,102.2,102.22,102.0,102.01,6693.0,99.4449,99.4643,99.2503,99.26,6693.0
2024-07-31 13:15:00,102.02,102.02,101.81,101.81,5617.0,99.2697,99.2697,99.0654,99.0654,5617.0
2024-07-31 13:20:00,101.88,101.89,101.74,101.78,5400.0,99.1335,99.1432,98.9973,99.0362,5400.0
2024-07-31 13:25:00,101.72,101.8,101.66,101.7,5065.0,98.9778,99.0557,98.9194,98.9584,5065.0
2024-07-31 13:30:00,101.66,101.66,101.2,101.23,17471.0,98.9194,98.9194,98.4718,98.501,17471.0
2024-07-31 13:35:00,101.26,101.26,101.07,101.09,4464.0,98.5302,98.5302,98.3453,98.3648,4464.0
2024-07-31 13:40:00,101.1,101.14,100.8,101.09,10868.0,98.3745,98.4135,98.0826,98.3648,10868.0
2024-07-31 13:45:00,101.09,101.09,100.85,100.97,19253.0,98.3648,98.3648,98.1313,98.248,19253.0
2024-07-31 13:50:00,100.93,101.18,100.84,101.06,34094.0,98.2091,98.4524,98.1215,98.3356,34094.0
2024-07-31 13:55:00,101.05,101.21,100.88,101.21,26835.0,98.3259,98.4816,98.1605,98.4816,26835.0
2024-07-31 14:00:00,101.37,101.5,101.14,101.41,11349.0,98.6373,98.7637,98.4135,98.6762,11349.0
2024-07-31 14:05:00,101.47,101.71,101.42,101.43,9606.0,98.7346,98.9681,98.6859,98.6956,9606.0
2024-07-31 14:10:00,101.44,101.57,101.36,101.55,3984.0,98.7054,98.8319,98.6275,98.8124,3984.0
2024-07-31 14:15:00,101.55,101.69,101.5,101.64,8200.0,98.8124,98.9486,98.7637,98.9,8200.0
2024-07-31 14:20:00,101.71,101.92,101.63,101.92,12286.0,98.9681,99.1724,98.8902,99.1724,12286.0
2024-07-31 14:25:00,101.96,101.99,101.86,101.86,7279.0,99.2113,99.2405,99.114,99.114,7279.0
2024-07-31 14:30:00,101.91,102.17,101.89,102.09,9210.0,99.1627,99.4157,99.1432,99.3378,9210.0
2024-07-31 14:35:00,102.16,102.21,101.98,102.12,8492.0,99.406,99.4546,99.2308,99.367,8492.0
2024-07-31 14:40:00,102.13,102.45,102.12,102.38,18601.0,99.3768,99.6881,99.367,99.62,18601.0
2024-07-31 14:45:00,102.43,102.7,102.35,102.68,16388.0,99.6687,99.9314,99.5908,99.9119,16388.0
2024-07-31 14:50:00,102.68,102.78,102.51,102.51,27918.0,99.9119,100.0092,99.7465,99.7465,27918.0
2024-07-31 14:55:00,102.48,102.48,102.22,102.24,10457.0,99.7173,99.7173,99.4643,99.4838,10457.0
2024-07-31 15:00:00,102.24,102.29,102.03,102.09,41227.0,99.4838,99.5324,99.2795,99.3378,41227.0
2024-07-31 15:05:00,102.12,102.26,102.01,102.01,10100.0,99.367,99.5033,99.26,99.26,10100.0
2024-07-31 15:10:00,102.05,102.13,101.96,102.05,9486.0,99.2989,99.3768,99.2113,99.2989,9486.0
2024-07-31 15:15:00,102.12,102.3,101.79,101.79,10339.0,99.367,99.5422,99.0459,99.0459,10339.0
2024-07-31 15:20:00,101.78,101.95,101.66,101.7,7200.0,99.0362,99.2016,98.9194,98.9584,7200.0
2024-07-31 15:25:00,101.66,101.68,101.33,101.39,13492.0,98.9194,98.9389,98.5983,98.6567,13492.0
2024-07-31 15:30:00,101.34,101.87,101.33,101.84,25055.0,98.6081,99.1238,98.5983,99.0946,25055.0
2024-07-31 15:35:00,101.83,102.05,101.83,101.97,27300.0,99.0848,99.2989,99.0848,99.2211,27300.0
2024-07-31 15:40:00,102.01,102.19,101.97,102.18,16166.0,99.26,99.4351,99.2211,99.4254,16166.0
2024-07-31 15:45:00,102.2,102.31,102.07,102.19,25659.0,99.4449,99.5519,99.3184,99.4351,25659.0
2024-07-31 15:50:00,102.19,102.34,101.8,102.16,51133.0,99.4351,99.5811,99.0557,99.406,51133.0
2024-07-31 15:55:00,102.18,102.3,102.01,102.15,139704.0,99.4254,99.5422,99.26,99.3962,139704.0
2024-08-01 09:30:00,102.03,103.51,102.0,102.73,64763.0,99.2795,100.7196,99.2503,99.9606,64763.0
2024-08-01 09:35:00,102.78,103.62,102.5,103.34,32156.0,100.0092,100.8266,99.7368,100.5541,32156.0
2024-08-01 09:40:00,103.33,104.19,103.32,103.84,16592.0,100.5444,101.3812,100.5347,101.0407,16592.0
2024-08-01 09:45:00,103.83,104.12,103.6,103.94,18658.0,101.0309,101.3131,100.8071,101.138,18658.0
2024-08-01 09:50:00,103.91,104.02,103.44,103.48,26335.0,101.1088,101.2158,100.6514,100.6904,26335.0
2024-08-01 09:55:00,103.37,103.86,103.17,103.56,18757.0,100.5833,101.0601,100.3887,100.7682,18757.0
2024-08-01 10:00:00,103.62,103.69,103.08,103.08,17220.0,100.8266,100.8947,100.3012,100.3012,17220.0
2024-08-01 10:05:00,103.0,103.17,102.71,103.12,20944.0,100.2233,100.3887,99.9411,100.3401,20944.0
2024-08-01 10:10:00,103.12,103.13,102.05,102.05,20377.0,100.3401,100.3498,99.2989,99.2989,20377.0
2024-08-01 10:15:00,102.05,102.61,102.02,102.48,20521.0,99.2989,99.8438,99.2697,99.7173,20521.0
2024-08-01 10:20:00,102.48,102.56,102.09,102.48,26085.0,99.7173,99.7952,99.3378,99.7173,26085.0
2024-08-01 10:25:00,102.48,102.67,101.96,101.97,14123.0,99.7173,99.9022,99.2113,99.2211,14123.0
2024-08-01 10:30:00,101.82,102.05,101.45,101.71,23698.0,99.0751,99.2989,98.7151,98.9681,23698.0
2024-08-01 10:35:00,101.71,102.14,101.37,102.07,46301.0,98.9681,99.3865,98.6373,99.3184,46301.0
2024-08-01 10:40:00,101.96,102.09,101.75,101.75,12836.0,99.2113,99.3378,99.007,99.007,12836.0
2024-08-01 10:45:00,101.83,101.89,101.07,101.16,34253.0,99.0848,99.1432,98.3453,98.4329,34253.0
2024-08-01 10:50:00,101.22,101.71,101.21,101.7,28964.0,98.4913,98.9681,98.4816,98.9584,28964.0
2024-08-01 10:55:00,101.69,101.95,101.55,101.59,35083.0,98.9486,99.2016,98.8124,98.8513,35083.0
2024-08-01 11:00:00,101.65,101.75,101.35,101.38,10684.0,98.9097,99.007,98.6178,98.647,10684.0
2024-08-01 11:05:00,101.38,101.41,101.03,101.17,69931.0,98.647,98.6762,98.3064,98.4426,69931.0
2024-08-01 11:10:00,101.19,101.21,100.97,101.01,28543.0,98.4621,98.4816,98.248,98.287,28543.0
2024-08-01 11:15:00,100.99,101.42,100.89,101.19,21807.0,98.2675,98.6859,98.1702,98.4621,21807.0
2024-08-01 11:20:00,101.19,101.24,100.92,101.01,7104.0,98.4621,98.5108,98.1994,98.287,7104.0
2024-08-01 11:25:00,101.05,101.1,100.73,100.77,11988.0,98.3259,98.3745,98.0145,98.0534,11988.0
2024-08-01 11:30:00,100.72,100.77,100.62,100.73,12883.0,98.0048,98.0534,97.9075,98.0145,12883.0
2024-08-01 11:35:00,100.73,100.95,100.56,100.78,33714.0,98.0145,98.2286,97.8491,98.0632,33714.0
2024-08-01 11:40:00,100.74,100.75,100.44,100.44,18663.0,98.0242,98.034,97.7323,97.7323,18663.0
2024-08-01 11:45:00,100.44,100.49,100.22,100.27,48576.0,97.7323,97.781,97.5183,97.5669,48576.0
2024-08-01 11:50:00,100.23,100.65,100.23,100.63,19290.0,97.528,97.9367,97.528,97.9172,19290.0
2024-08-01 11:55:00,100.63,100.86,100.41,100.41,23174.0,97.9172,98.141,97.7031,97.7031,23174.0
2024-08-01 12:00:00,100.45,100.71,100.39,100.69,18285.0,97.7421,97.995,97.6837,97.9756,18285.0
2024-08-01 12:05:00,100.7,100.72,100.52,100.6,9342.0,97.9853,98.0048,97.8102,97.888,9342.0
2024-08-01 12:10:00,100.59,100.61,100.3,100.48,35087.0,97.8783,97.8977,97.5961,97.7712,35087.0
2024-08-01 12:15:00,100.48,100.54,100.17,100.31,12484.0,97.7712,97.8296,97.4696,97.6058,12484.0
2024-08-01 12:20:00,100.28,100.33,99.93,99.97,28385.0,97.5766,97.6253,97.2361,97.275,28385.0
2024-08-01 12:25:00,99.98,100.09,99.95,99.95,26509.0,97.2847,97.3918,97.2555,97.2555,26509.0
2024-08-01 12:30:00,99.9,100.01,99.86,99.88,12637.0,97.2069,97.3139,97.168,97.1874,12637.0
2024-08-01 12:35:00,99.85,100.11,99.76,99.76,11471.0,97.1582,97.4112,97.0707,97.0707,11471.0
2024-08-01 12:40:00,99.78,99.86,99.55,99.64,11234.0,97.0901,97.168,96.8663,96.9539,11234.0
2024-08-01 12:45:00,99.67,100.0,99.61,99.86,14932.0,96.9831,97.3042,96.9247,97.168,14932.0
2024-08-01 12:50:00,99.78,99.8,99.63,99.78,3359.0,97.0901,97.1096,96.9442,97.0901,3359.0
2024-08-01 12:55:00,99.74,99.81,99.67,99.74,4902.0,97.0512,97.1193,96.9831,97.0512,4902.0
2024-08-01 13:00:00,99.71,99.76,99.43,99.49,8170.0,97.022,97.0707,96.7495,96.8079,8170.0
2024-08-01 13:05:00,99.51,99.54,99.31,99.45,11452.0,96.8274,96.8566,96.6328,96.769,11452.0
2024-08-01 13:10:00,99.42,99.49,99.39,99.43,3990.0,96.7398,96.8079,96.7106,96.7495,3990.0
2024-08-01 13:15:00,99.42,99.47,99.32,99.32,6482.0,96.7398,96.7885,96.6425,96.6425,6482.0
2024-08-01 13:20:00,99.28,99.36,99.27,99.27,6076.0,96.6036,96.6814,96.5939,96.5939,6076.0
2024-08-01 13:25:00,99.26,99.47,99.09,99.44,5893.0,96.5841,96.7885,96.4187,96.7593,5893.0
2024-08-01 13:30:00,99.48,99.48,99.25,99.26,4576.0,96.7982,96.7982,96.5744,96.5841,4576.0
2024-08-01 13:35:00,99.31,99.37,99.06,99.06,16875.0,96.6328,96.6912,96.3895,96.3895,16875.0
2024-08-01 13:40:00,99.05,99.23,98.98,98.99,27516.0,96.3798,96.5549,96.3117,96.3214,27516.0
2024-08-01 13:45:00,99.0,99.15,98.82,98.85,22515.0,96.3311,96.4771,96.156,96.1852,22515.0
2024-08-01 13:50:00,98.87,99.14,98.78,99.14,24868.0,96.2046,96.4674,96.1171,96.4674,24868.0
2024-08-01 13:55:00,99.12,99.24,98.94,99.07,45541.0,96.4479,96.5647,96.2728,96.3993,45541.0
2024-08-01 14:00:00,99.05,99.31,99.03,99.11,44130.0,96.3798,96.6328,96.3603,96.4382,44130.0
2024-08-01 14:05:00,99.1,99.21,98.97,98.97,16257.0,96.4284,96.5355,96.302,96.302,16257.0
2024-08-01 14:10:00,98.94,99.01,98.79,98.79,19657.0,96.2728,96.3409,96.1268,96.1268,19657.0
2024-08-01 14:15:00,98.79,98.9,98.78,98.89,16747.0,96.1268,96.2338,96.1171,96.2241,16747.0
2024-08-01 14:20:00,98.87,99.0,98.69,98.69,11483.0,96.2046,96.3311,96.0295,96.0295,11483.0
2024-08-01 14:25:00,98.62,98.63,98.49,98.51,10276.0,95.9614,95.9711,95.8349,95.8544,10276.0
2024-08-01 14:30:00,98.47,98.5,98.32,98.38,11603.0,95.8154,95.8446,95.6695,95.7279,11603.0
2024-08-01 14:35:00,98.39,98.47,98.27,98.27,12242.0,95.7376,95.8154,95.6208,95.6208,12242.0
2024-08-01 14:40:00,98.3,98.31,98.15,98.2,12991.0,95.65,95.6597,95.5041,95.5527,12991.0
2024-08-01 14:45:00,98.2,98.29,98.11,98.2,14092.0,95.5527,95.6403,95.4651,95.5527,14092.0
2024-08-01 14:50:00,98.26,98.37,98.2,98.21,10276.0,95.6111,95.7181,95.5527,95.5624,10276.0
2024-08-01 14:55:00,98.2,98.42,98.2,98.24,10196.0,95.5527,95.7668,95.5527,95.5916,10196.0
2024-08-01 15:00:00,98.2,98.47,98.2,98.41,11453.0,95.5527,95.8154,95.5527,95.757,11453.0
2024-08-01 15:05:00,98.4,98.4,98.24,98.36,16795.0,95.7473,95.7473,95.5916,95.7084,16795.0
2024-08-01 15:10:00,98.38,98.5,98.32,98.32,39066.0,95.7279,95.8446,95.6695,95.6695,39066.0
2024-08-01 15:15:00,98.29,98.41,98.23,98.39,29712.0,95.6403,95.757,95.5819,95.7376,29712.0
2024-08-01 15:20:00,98.39,98.45,98.23,98.29,34775.0,95.7376,95.796,95.5819,95.6403,34775.0
2024-08-01 15:25:00,98.29,98.42,98.19,98.35,175659.0,95.6403,95.7668,95.543,95.6987,175659.0
2024-08-01 15:30:00,98.37,98.65,98.37,98.5,53179.0,95.7181,95.9906,95.7181,95.8446,53179.0
2024-08-01 15:35:00,98.5,98.61,98.46,98.53,58161.0,95.8446,95.9517,95.8057,95.8738,58161.0
2024-08-01 15:40:00,98.54,98.6,98.42,98.59,23982.0,95.8835,95.9419,95.7668,95.9322,23982.0
2024-08-01 15:45:00,98.58,98.89,98.54,98.87,36305.0,95.9225,96.2241,95.8835,96.2046,36305.0
2024-08-01 15:50:00,98.9,99.19,98.73,98.8,74467.0,96.2338,96.516,96.0684,96.1365,74467.0
2024-08-01 15:55:00,98.82,99.02,98.78,99.0,143066.0,96.156,96.3506,96.1171,96.3311,143066.0
2024-08-02 09:30:00,95.5,96.16,94.59,94.81,119886.0,92.9255,93.5677,92.04,92.2541,119886.0
2024-08-02 09:35:00,94.59,95.28,94.21,95.17,33860.0,92.04,92.7114,91.6703,92.6044,33860.0
2024-08-02 09:40:00,95.32,95.59,95.2,95.5,13758.0,92.7503,93.0131,92.6336,92.9255,13758.0
2024-08-02 09:45:00,95.41,95.85,95.29,95.4,54867.0,92.8379,93.2661,92.7212,92.8282,54867.0
2024-08-02 09:50:00,95.54,95.54,94.79,95.04,40232.0,92.9644,92.9644,92.2346,92.4779,40232.0
2024-08-02 09:55:00,95.04,95.29,94.69,94.76,46875.0,92.4779,92.7212,92.1373,92.2054,46875.0
2024-08-02 10:00:00,94.71,95.25,94.71,95.0,18098.0,92.1568,92.6822,92.1568,92.439,18098.0
2024-08-02 10:05:00,94.95,95.01,94.53,94.72,34228.0,92.3903,92.4487,91.9816,92.1665,34228.0
2024-08-02 10:10:00,94.67,94.7,94.31,94.31,43920.0,92.1179,92.1471,91.7676,91.7676,43920.0
2024-08-02 10:15:00,94.42,94.9,94.34,94.56,14896.0,91.8746,92.3417,91.7968,92.0108,14896.0
2024-08-02 10:20:00,94.56,94.78,94.49,94.56,10236.0,92.0108,92.2249,91.9427,92.0108,10236.0
2024-08-02 10:25:00,94.55,94.83,94.49,94.59,30111.0,92.0011,92.2736,91.9427,92.04,30111.0
2024-08-02 10:30:00,94.59,95.07,94.57,94.9,53316.0,92.04,92.5071,92.0206,92.3417,53316.0
2024-08-02 10:35:00,94.91,94.99,94.62,94.81,39841.0,92.3514,92.4292,92.0692,92.2541,39841.0
2024-08-02 10:40:00,94.84,95.1,94.58,95.01,18471.0,92.2833,92.5363,92.0303,92.4487,18471.0
2024-08-02 10:45:00,94.99,95.29,94.91,95.06,11805.0,92.4292,92.7212,92.3514,92.4974,11805.0
2024-08-02 10:50:00,95.14,95.15,94.65,94.65,19192.0,92.5752,92.5849,92.0984,92.0984,19192.0
2024-08-02 10:55:00,94.67,94.71,94.53,94.7,8526.0,92.1179,92.1568,91.9816,92.1471,8526.0
2024-08-02 11:00:00,94.65,94.74,94.32,94.44,22130.0,92.0984,92.186,91.7773,91.8941,22130.0
2024-08-02 11:05:00,94.44,94.56,94.3,94.44,24315.0,91.8941,92.0108,91.7578,91.8941,24315.0
2024-08-02 11:10:00,94.44,94.66,94.4,94.63,17248.0,91.8941,92.1081,91.8551,92.0789,17248.0
2024-08-02 11:15:00,94.67,94.85,94.48,94.75,23398.0,92.1179,92.293,91.933,92.1957,23398.0
2024-08-02 11:20:00,94.74,94.81,94.39,94.56,50346.0,92.186,92.2541,91.8454,92.0108,50346.0
2024-08-02 11:25:00,94.57,94.7,94.47,94.52,5674.0,92.0206,92.1471,91.9233,91.9719,5674.0
2024-08-02 11:30:00,94.47,94.87,94.44,94.76,34059.0,91.9233,92.3125,91.8941,92.2054,34059.0
2024-08-02 11:35:00,94.7,95.05,94.66,94.74,10655.0,92.1471,92.4876,92.1081,92.186,10655.0
2024-08-02 11:40:00,94.75,95.07,94.75,95.06,12773.0,92.1957,92.5071,92.1957,92.4974,12773.0
2024-08-02 11:45:00,95.03,95.31,94.91,94.96,57912.0,92.4682,92.7406,92.3514,92.4001,57912.0
2024-08-02 11:50:00,95.01,95.22,94.9,95.01,5492.0,92.4487,92.653,92.3417,92.4487,5492.0
2024-08-02 11:55:00,95.01,95.3,94.91,94.95,9814.0,92.4487,92.7309,92.3514,92.3903,9814.0
2024-08-02 12:00:00,95.0,95.07,94.67,94.76,6376.0,92.439,92.5071,92.1179,92.2054,6376.0
2024-08-02 12:05:00,94.76,94.98,94.57,94.6,14683.0,92.2054,92.4195,92.0206,92.0498,14683.0
2024-08-02 12:10:00,94.52,94.6,94.43,94.51,14514.0,91.9719,92.0498,91.8843,91.9622,14514.0
2024-08-02 12:15:00,94.49,94.75,94.49,94.75,7393.0,91.9427,92.1957,91.9427,92.1957,7393.0
2024-08-02 12:20:00,94.86,95.01,94.79,94.79,9233.0,92.3027,92.4487,92.2346,92.2346,9233.0
2024-08-02 12:25:00,94.81,95.01,94.8,94.9,11281.0,92.2541,92.4487,92.2444,92.3417,11281.0
2024-08-02 12:30:00,94.87,94.91,94.67,94.84,9603.0,92.3125,92.3514,92.1179,92.2833,9603.0
2024-08-02 12:35:00,94.82,94.86,94.6,94.63,11119.0,92.2638,92.3027,92.0498,92.0789,11119.0
2024-08-02 12:40:00,94.65,94.87,94.62,94.64,19598.0,92.0984,92.3125,92.0692,92.0887,19598.0
2024-08-02 12:45:00,94.67,94.76,94.53,94.56,8457.0,92.1179,92.2054,91.9816,92.0108,8457.0
2024-08-02 12:50:00,94.56,94.56,94.22,94.28,19071.0,92.0108,92.0108,91.68,91.7384,19071.0
2024-08-02 12:55:00,94.28,94.48,94.2,94.25,25403.0,91.7384,91.933,91.6605,91.7092,25403.0
2024-08-02 13:00:00,94.26,94.3,94.08,94.2,44657.0,91.7189,91.7578,91.5438,91.6605,44657.0
2024-08-02 13:05:00,94.2,94.37,94.19,94.36,10280.0,91.6605,91.826,91.6508,91.8162,10280.0
2024-08-02 13:10:00,94.36,94.5,94.23,94.39,33510.0,91.8162,91.9525,91.6897,91.8454,33510.0
2024-08-02 13:15:00,94.45,94.69,94.38,94.69,9992.0,91.9038,92.1373,91.8357,92.1373,9992.0
2024-08-02 13:20:00,94.65,94.71,94.55,94.59,15490.0,92.0984,92.1568,92.0011,92.04,15490.0
2024-08-02 13:25:00,94.59,94.84,94.59,94.78,11054.0,92.04,92.2833,92.04,92.2249,11054.0
2024-08-02 13:30:00,94.73,94.8,94.41,94.47,12002.0,92.1763,92.2444,91.8649,91.9233,12002.0
2024-08-02 13:35:00,94.47,94.5,94.08,94.17,33308.0,91.9233,91.9525,91.5438,91.6313,33308.0
2024-08-02 13:40:00,94.18,94.24,93.98,94.13,16157.0,91.6411,91.6995,91.4465,91.5924,16157.0
2024-08-02 13:45:00,94.13,94.2,94.0,94.01,18432.0,91.5924,91.6605,91.4659,91.4757,18432.0
2024-08-02 13:50:00,93.99,93.99,93.83,93.83,8436.0,91.4562,91.4562,91.3005,91.3005,8436.0
2024-08-02 13:55:00,93.8,93.87,93.68,93.8,11969.0,91.2713,91.3394,91.1546,91.2713,11969.0
2024-08-02 14:00:00,93.8,93.81,93.65,93.69,9163.0,91.2713,91.2811,91.1254,91.1643,9163.0
2024-08-02 14:05:00,93.68,93.75,93.61,93.65,13330.0,91.1546,91.2227,91.0864,91.1254,13330.0
2024-08-02 14:10:00,93.63,93.82,93.59,93.62,14538.0,91.1059,91.2908,91.067,91.0962,14538.0
2024-08-02 14:15:00,93.67,93.67,93.45,93.62,13102.0,91.1448,91.1448,90.9308,91.0962,13102.0
2024-08-02 14:20:00,93.62,93.82,93.61,93.8,11812.0,91.0962,91.2908,91.0864,91.2713,11812.0
2024-08-02 14:25:00,93.85,94.03,93.83,94.0,44093.0,91.32,91.4951,91.3005,91.4659,44093.0
2024-08-02 14:30:00,93.99,94.1,93.76,93.78,17856.0,91.4562,91.5632,91.2324,91.2519,17856.0
2024-08-02 14:35:00,93.74,93.79,93.6,93.66,16103.0,91.2129,91.2616,91.0767,91.1351,16103.0
2024-08-02 14:40:00,93.7,93.8,93.68,93.71,13103.0,91.174,91.2713,91.1546,91.1838,13103.0
2024-08-02 14:45:00,93.7,93.83,93.61,93.68,10342.0,91.174,91.3005,91.0864,91.1546,10342.0
2024-08-02 14:50:00,93.63,93.78,93.59,93.75,10881.0,91.1059,91.2519,91.067,91.2227,10881.0
2024-08-02 14:55:00,93.77,93.85,93.61,93.62,18076.0,91.2421,91.32,91.0864,91.0962,18076.0
2024-08-02 15:00:00,93.64,93.85,93.64,93.83,17383.0,91.1156,91.32,91.1156,91.3005,17383.0
2024-08-02 15:05:00,93.83,93.83,93.53,93.68,28181.0,91.3005,91.3005,91.0086,91.1546,28181.0
2024-08-02 15:10:00,93.7,93.7,93.56,93.68,18751.0,91.174,91.174,91.0378,91.1546,18751.0
2024-08-02 15:15:00,93.69,93.97,93.58,93.9,45825.0,91.1643,91.4367,91.0573,91.3686,45825.0
2024-08-02 15:20:00,93.88,94.0,93.75,93.91,34088.0,91.3492,91.4659,91.2227,91.3784,34088.0
2024-08-02 15:25:00,93.92,94.03,93.87,93.94,31686.0,91.3881,91.4951,91.3394,91.4075,31686.0
2024-08-02 15:30:00,93.94,94.17,93.9,93.98,36910.0,91.4075,91.6313,91.3686,91.4465,36910.0
2024-08-02 15:35:00,94.0,94.02,93.7,93.73,45702.0,91.4659,91.4854,91.174,91.2032,45702.0
2024-08-02 15:40:00,93.73,93.98,93.61,93.98,49326.0,91.2032,91.4465,91.0864,91.4465,49326.0
2024-08-02 15:45:00,93.97,94.21,93.85,93.94,63797.0,91.4367,91.6703,91.32,91.4075,63797.0
2024-08-02 15:50:00,93.95,94.02,93.72,94.02,124838.0,91.4173,91.4854,91.1935,91.4854,124838.0
2024-08-02 15:55:00,93.97,94.6,93.94,94.57,308965.0,91.4367,92.0498,91.4075,92.0206,308965.0
2024-08-05 09:30:00,90.59,92.67,90.0,91.17,112235.0,88.1479,90.1718,87.5738,88.7122,112235.0
2024-08-05 09:35:00,91.09,91.79,90.75,91.79,88043.0,88.6344,89.3155,88.3035,89.3155,88043.0
2024-08-05 09:40:00,91.79,92.33,91.38,91.67,60440.0,89.3155,89.841,88.9166,89.1987,60440.0
2024-08-05 09:45:00,91.72,93.38,91.59,93.18,37358.0,89.2474,90.8626,89.1209,90.668,37358.0
2024-08-05 09:50:00,93.22,93.45,92.75,92.76,26116.0,90.707,90.9308,90.2496,90.2594,26116.0
2024-08-05 09:55:00,92.76,92.99,92.31,92.42,38909.0,90.2594,90.4832,89.8215,89.9285,38909.0
2024-08-05 10:00:00,92.32,93.86,92.32,93.57,55339.0,89.8312,91.3297,89.8312,91.0475,55339.0
2024-08-05 10:05:00,93.53,93.82,92.67,92.67,23348.0,91.0086,91.2908,90.1718,90.1718,23348.0
2024-08-05 10:10:00,92.67,92.67,92.01,92.37,28469.0,90.1718,90.1718,89.5296,89.8799,28469.0
2024-08-05 10:15:00,92.31,92.52,91.87,92.17,67859.0,89.8215,90.0258,89.3934,89.6853,67859.0
2024-08-05 10:20:00,92.1,92.42,91.37,91.75,24902.0,89.6172,89.9285,88.9068,89.2766,24902.0
2024-08-05 10:25:00,91.9,92.17,91.55,91.58,10090.0,89.4225,89.6853,89.082,89.1112,10090.0
2024-08-05 10:30:00,91.66,92.07,91.57,91.98,15218.0,89.189,89.588,89.1014,89.5004,15218.0
2024-08-05 10:35:00,91.92,92.03,91.57,91.73,33471.0,89.442,89.549,89.1014,89.2571,33471.0
2024-08-05 10:40:00,91.76,91.84,91.22,91.37,22731.0,89.2863,89.3642,88.7609,88.9068,22731.0
2024-08-05 10:45:00,91.37,91.51,91.14,91.17,15471.0,88.9068,89.0431,88.683,88.7122,15471.0
2024-08-05 10:50:00,91.19,91.76,90.97,91.75,29115.0,88.7317,89.2863,88.5176,89.2766,29115.0
2024-08-05 10:55:00,91.59,91.59,90.87,91.09,17973.0,89.1209,89.1209,88.4203,88.6344,17973.0
2024-08-05 11:00:00,91.14,91.3,90.84,91.06,26246.0,88.683,88.8387,88.3911,88.6052,26246.0
2024-08-05 11:05:00,91.01,91.79,91.01,91.64,17472.0,88.5565,89.3155,88.5565,89.1696,17472.0
2024-08-05 11:10:00,91.75,91.97,91.54,91.94,48231.0,89.2766,89.4907,89.0722,89.4615,48231.0
2024-08-05 11:15:00,91.98,92.24,91.94,92.14,60812.0,89.5004,89.7534,89.4615,89.6561,60812.0
2024-08-05 11:20:00,92.12,92.5,92.05,92.5,62541.0,89.6366,90.0064,89.5685,90.0064,62541.0
2024-08-05 11:25:00,92.43,92.59,92.11,92.11,21902.0,89.9383,90.0939,89.6269,89.6269,21902.0
2024-08-05 11:30:00,92.19,92.89,92.0,92.79,53045.0,89.7047,90.3859,89.5198,90.2886,53045.0
2024-08-05 11:35:00,92.86,93.86,92.82,93.75,132955.0,90.3567,91.3297,90.3177,91.2227,132955.0
2024-08-05 11:40:00,93.64,93.68,93.41,93.53,38916.0,91.1156,91.1546,90.8918,91.0086,38916.0
2024-08-05 11:45:00,93.62,93.62,93.12,93.19,20764.0,91.0962,91.0962,90.6097,90.6778,20764.0
2024-08-05 11:50:00,93.06,93.06,92.68,92.89,15279.0,90.5513,90.5513,90.1815,90.3859,15279.0
2024-08-05 11:55:00,92.78,92.84,92.57,92.64,10053.0,90.2788,90.3372,90.0745,90.1426,10053.0
2024-08-05 12:00:00,92.73,93.06,92.62,92.89,6594.0,90.2302,90.5513,90.1231,90.3859,6594.0
2024-08-05 12:05:00,92.87,92.97,92.69,92.97,8861.0,90.3664,90.4637,90.1912,90.4637,8861.0
2024-08-05 12:10:00,92.94,93.35,92.89,93.26,8288.0,90.4345,90.8335,90.3859,90.7459,8288.0
2024-08-05 12:15:00,93.25,93.49,93.18,93.43,7015.0,90.7362,90.9697,90.668,90.9113,7015.0
2024-08-05 12:20:00,93.37,93.55,93.25,93.55,11551.0,90.8529,91.0281,90.7362,91.0281,11551.0
2024-08-05 12:25:00,93.55,93.9,93.5,93.83,21751.0,91.0281,91.3686,90.9794,91.3005,21751.0
2024-08-05 12:30:00,93.77,93.81,93.07,93.21,15609.0,91.2421,91.2811,90.561,90.6972,15609.0
2024-08-05 12:35:00,93.14,93.14,92.61,92.61,8395.0,90.6291,90.6291,90.1134,90.1134,8395.0
2024-08-05 12:40:00,92.69,93.05,92.63,92.95,8218.0,90.1912,90.5415,90.1329,90.4442,8218.0
2024-08-05 12:45:00,92.89,92.93,92.6,92.7,8091.0,90.3859,90.4248,90.1037,90.201,8091.0
2024-08-05 12:50:00,92.65,92.65,92.4,92.46,4788.0,90.1523,90.1523,89.9091,89.9674,4788.0
2024-08-05 12:55:00,92.35,92.44,92.25,92.35,7003.0,89.8604,89.948,89.7631,89.8604,7003.0
2024-08-05 13:00:00,92.34,92.48,92.33,92.42,5690.0,89.8507,89.9869,89.841,89.9285,5690.0
2024-08-05 13:05:00,92.4,92.74,92.37,92.61,10326.0,89.9091,90.2399,89.8799,90.1134,10326.0
2024-08-05 13:10:00,92.58,92.68,92.36,92.49,5635.0,90.0842,90.1815,89.8701,89.9966,5635.0
2024-08-05 13:15:00,92.55,92.92,92.51,92.92,7986.0,90.055,90.415,90.0161,90.415,7986.0
2024-08-05 13:20:00,92.88,93.08,92.87,92.97,11635.0,90.3761,90.5707,90.3664,90.4637,11635.0
2024-08-05 13:25:00,93.0,93.08,92.78,92.78,9284.0,90.4929,90.5707,90.2788,90.2788,9284.0
2024-08-05 13:30:00,92.89,92.96,92.74,92.95,8307.0,90.3859,90.454,90.2399,90.4442,8307.0
2024-08-05 13:35:00,92.97,92.97,92.75,92.8,12197.0,90.4637,90.4637,90.2496,90.2983,12197.0
2024-08-05 13:40:00,92.83,93.03,92.81,92.87,8912.0,90.3275,90.5221,90.308,90.3664,8912.0
2024-08-05 13:45:00,92.87,92.87,92.72,92.77,24530.0,90.3664,90.3664,90.2204,90.2691,24530.0
2024-08-05 13:50:00,92.78,92.81,92.59,92.63,20351.0,90.2788,90.308,90.0939,90.1329,20351.0
2024-08-05 13:55:00,92.63,92.65,92.35,92.45,7109.0,90.1329,90.1523,89.8604,89.9577,7109.0
2024-08-05 14:00:00,92.46,92.46,92.08,92.14,9673.0,89.9674,89.9674,89.5977,89.6561,9673.0
2024-08-05 14:05:00,92.09,92.23,92.02,92.19,11047.0,89.6074,89.7436,89.5393,89.7047,11047.0
2024-08-05 14:10:00,92.16,92.37,92.05,92.06,6187.0,89.6755,89.8799,89.5685,89.5782,6187.0
2024-08-05 14:15:00,92.05,92.35,92.03,92.23,6615.0,89.5685,89.8604,89.549,89.7436,6615.0
2024-08-05 14:20:00,92.21,92.28,92.1,92.13,4923.0,89.7242,89.7923,89.6172,89.6463,4923.0
2024-08-05 14:25:00,92.19,92.46,92.19,92.45,13020.0,89.7047,89.9674,89.7047,89.9577,13020.0
2024-08-05 14:30:00,92.44,92.6,92.38,92.41,28837.0,89.948,90.1037,89.8896,89.9188,28837.0
2024-08-05 14:35:00,92.43,92.58,92.24,92.24,15514.0,89.9383,90.0842,89.7534,89.7534,15514.0
2024-08-05 14:40:00,92.31,92.33,92.12,92.15,21500.0,89.8215,89.841,89.6366,89.6658,21500.0
2024-08-05 14:45:00,92.19,92.19,91.97,92.06,32904.0,89.7047,89.7047,89.4907,89.5782,32904.0
2024-08-05 14:50:00,92.09,92.41,92.09,92.25,14220.0,89.6074,89.9188,89.6074,89.7631,14220.0
2024-08-05 14:55:00,92.21,92.26,92.02,92.05,7021.0,89.7242,89.7728,89.5393,89.5685,7021.0
2024-08-05 15:00:00,92.08,92.28,91.95,92.28,15649.0,89.5977,89.7923,89.4712,89.7923,15649.0
2024-08-05 15:05:00,92.22,92.25,91.91,91.95,7487.0,89.7339,89.7631,89.4323,89.4712,7487.0
2024-08-05 15:10:00,91.96,92.13,91.92,91.98,18345.0,89.4809,89.6463,89.442,89.5004,18345.0
2024-08-05 15:15:00,91.98,92.26,91.95,92.26,15485.0,89.5004,89.7728,89.4712,89.7728,15485.0
2024-08-05 15:20:00,92.24,92.65,92.19,92.64,14874.0,89.7534,90.1523,89.7047,90.1426,14874.0
2024-08-05 15:25:00,92.66,92.82,92.55,92.8,23360.0,90.1621,90.3177,90.055,90.2983,23360.0
2024-08-05 15:30:00,92.83,92.92,92.64,92.81,29111.0,90.3275,90.415,90.1426,90.308,29111.0
2024-08-05 15:35:00,92.79,92.85,92.61,92.72,26543.0,90.2886,90.3469,90.1134,90.2204,26543.0
2024-08-05 15:40:00,92.72,92.77,92.29,92.33,21359.0,90.2204,90.2691,89.802,89.841,21359.0
2024-08-05 15:45:00,92.3,92.34,92.11,92.27,25022.0,89.8118,89.8507,89.6269,89.7826,25022.0
2024-08-05 15:50:00,92.24,92.42,92.05,92.2,47571.0,89.7534,89.9285,89.5685,89.7145,47571.0
2024-08-05 15:55:00,92.27,92.58,92.17,92.56,140917.0,89.7826,90.0842,89.6853,90.0648,140917.0
2024-08-06 09:30:00,93.39,94.65,93.39,94.45,42419.0,90.8724,92.0984,90.8724,91.9038,42419.0
2024-08-06 09:35:00,94.62,94.62,93.1,93.42,39444.0,92.0692,92.0692,90.5902,90.9016,39444.0
2024-08-06 09:40:00,93.42,93.7,93.3,93.36,36916.0,90.9016,91.174,90.7848,90.8432,36916.0
2024-08-06 09:45:00,93.35,94.07,93.28,94.05,26305.0,90.8335,91.534,90.7653,91.5146,26305.0
2024-08-06 09:50:00,94.04,94.07,93.51,93.63,137710.0,91.5049,91.534,90.9891,91.1059,137710.0
2024-08-06 09:55:00,93.61,93.83,93.21,93.45,21495.0,91.0864,91.3005,90.6972,90.9308,21495.0
2024-08-06 10:00:00,93.45,93.86,93.25,93.78,16153.0,90.9308,91.3297,90.7362,91.2519,16153.0
2024-08-06 10:05:00,93.86,94.77,93.74,94.74,29754.0,91.3297,92.2152,91.2129,92.186,29754.0
2024-08-06 10:10:00,94.72,94.77,94.17,94.2,44098.0,92.1665,92.2152,91.6313,91.6605,44098.0
2024-08-06 10:15:00,94.31,94.65,94.09,94.46,15385.0,91.7676,92.0984,91.5535,91.9135,15385.0
2024-08-06 10:20:00,94.47,94.68,94.24,94.53,11170.0,91.9233,92.1276,91.6995,91.9816,11170.0
2024-08-06 10:25:00,94.58,94.64,94.26,94.26,18894.0,92.0303,92.0887,91.7189,91.7189,18894.0
2024-08-06 10:30:00,94.22,94.58,94.15,94.58,12437.0,91.68,92.0303,91.6119,92.0303,12437.0
2024-08-06 10:35:00,94.58,94.81,94.43,94.68,35445.0,92.0303,92.2541,91.8843,92.1276,35445.0
2024-08-06 10:40:00,94.66,95.33,94.66,95.33,39474.0,92.1081,92.7601,92.1081,92.7601,39474.0
2024-08-06 10:45:00,95.29,95.88,95.2,95.78,25416.0,92.7212,93.2953,92.6336,93.1979,25416.0
2024-08-06 10:50:00,95.71,95.84,95.63,95.71,19690.0,93.1298,93.2563,93.052,93.1298,19690.0
2024-08-06 10:55:00,95.71,95.71,95.37,95.51,17079.0,93.1298,93.1298,92.799,92.9352,17079.0
2024-08-06 11:00:00,95.54,95.59,95.19,95.19,33555.0,92.9644,93.0131,92.6239,92.6239,33555.0
2024-08-06 11:05:00,95.21,95.57,95.15,95.38,6902.0,92.6433,92.9936,92.5849,92.8087,6902.0
2024-08-06 11:10:00,95.38,95.46,95.11,95.2,14228.0,92.8087,92.8866,92.546,92.6336,14228.0
2024-08-06 11:15:00,95.22,95.23,95.0,95.07,7867.0,92.653,92.6628,92.439,92.5071,7867.0
2024-08-06 11:20:00,95.07,95.11,94.89,94.89,9670.0,92.5071,92.546,92.3319,92.3319,9670.0
2024-08-06 11:25:00,94.88,94.92,94.32,94.36,8375.0,92.3222,92.3611,91.7773,91.8162,8375.0
2024-08-06 11:30:00,94.31,94.72,94.23,94.7,19143.0,91.7676,92.1665,91.6897,92.1471,19143.0
2024-08-06 11:35:00,94.7,94.78,94.44,94.5,7904.0,92.1471,92.2249,91.8941,91.9525,7904.0
2024-08-06 11:40:00,94.53,94.63,94.41,94.52,10339.0,91.9816,92.0789,91.8649,91.9719,10339.0
2024-08-06 11:45:00,94.52,94.73,94.47,94.72,9182.0,91.9719,92.1763,91.9233,92.1665,9182.0
2024-08-06 11:50:00,94.76,94.94,94.57,94.61,12516.0,92.2054,92.3806,92.0206,92.0595,12516.0
2024-08-06 11:55:00,94.63,94.7,94.5,94.64,15517.0,92.0789,92.1471,91.9525,92.0887,15517.0
2024-08-06 12:00:00,94.65,94.73,94.55,94.66,7863.0,92.0984,92.1763,92.0011,92.1081,7863.0
2024-08-06 12:05:00,94.63,94.78,94.6,94.64,8008.0,92.0789,92.2249,92.0498,92.0887,8008.0
2024-08-06 12:10:00,94.64,94.69,94.59,94.66,3597.0,92.0887,92.1373,92.04,92.1081,3597.0
2024-08-06 12:15:00,94.67,94.82,94.65,94.72,11204.0,92.1179,92.2638,92.0984,92.1665,11204.0
2024-08-06 12:20:00,94.72,94.82,94.66,94.82,13505.0,92.1665,92.2638,92.1081,92.2638,13505.0
2024-08-06 12:25:00,94.81,94.84,94.59,94.7,18207.0,92.2541,92.2833,92.04,92.1471,18207.0
2024-08-06 12:30:00,94.75,94.87,94.66,94.87,5483.0,92.1957,92.3125,92.1081,92.3125,5483.0
2024-08-06 12:35:00,94.88,94.88,94.52,94.62,6551.0,92.3222,92.3222,91.9719,92.0692,6551.0
2024-08-06 12:40:00,94.64,94.65,94.22,94.22,38327.0,92.0887,92.0984,91.68,91.68,38327.0
2024-08-06 12:45:00,94.2,94.48,94.16,94.38,6561.0,91.6605,91.933,91.6216,91.8357,6561.0
2024-08-06 12:50:00,94.37,94.88,94.32,94.86,5632.0,91.826,92.3222,91.7773,92.3027,5632.0
2024-08-06 12:55:00,94.8,95.0,94.78,94.89,9799.0,92.2444,92.439,92.2249,92.3319,9799.0
2024-08-06 13:00:00,94.89,95.08,94.8,95.05,7449.0,92.3319,92.5168,92.2444,92.4876,7449.0
2024-08-06 13:05:00,95.02,95.02,94.77,94.92,8296.0,92.4584,92.4584,92.2152,92.3611,8296.0
2024-08-06 13:10:00,94.77,94.77,94.55,94.67,32066.0,92.2152,92.2152,92.0011,92.1179,32066.0
2024-08-06 13:15:00,94.62,94.66,94.42,94.66,12584.0,92.0692,92.1081,91.8746,92.1081,12584.0
2024-08-06 13:20:00,94.59,94.68,94.56,94.65,12165.0,92.04,92.1276,92.0108,92.0984,12165.0
2024-08-06 13:25:00,94.66,94.73,94.6,94.68,9416.0,92.1081,92.1763,92.0498,92.1276,9416.0
2024-08-06 13:30:00,94.71,94.87,94.68,94.77,7743.0,92.1568,92.3125,92.1276,92.2152,7743.0
2024-08-06 13:35:00,94.76,94.99,94.75,94.92,7764.0,92.2054,92.4292,92.1957,92.3611,7764.0
2024-08-06 13:40:00,94.91,94.98,94.78,94.9,9879.0,92.3514,92.4195,92.2249,92.3417,9879.0
2024-08-06 13:45:00,94.8,94.85,94.68,94.82,3321.0,92.2444,92.293,92.1276,92.2638,3321.0
2024-08-06 13:50:00,94.77,94.88,94.75,94.87,5093.0,92.2152,92.3222,92.1957,92.3125,5093.0
2024-08-06 13:55:00,94.88,94.94,94.6,94.65,16196.0,92.3222,92.3806,92.0498,92.0984,16196.0
2024-08-06 14:00:00,94.65,94.65,94.46,94.53,9244.0,92.0984,92.0984,91.9135,91.9816,9244.0
2024-08-06 14:05:00,94.56,94.69,94.43,94.55,25083.0,92.0108,92.1373,91.8843,92.0011,25083.0
2024-08-06 14:10:00,94.61,94.72,94.53,94.53,12157.0,92.0595,92.1665,91.9816,91.9816,12157.0
2024-08-06 14:15:00,94.56,94.66,94.55,94.65,13171.0,92.0108,92.1081,92.0011,92.0984,13171.0
2024-08-06 14:20:00,94.65,94.67,94.56,94.6,17811.0,92.0984,92.1179,92.0108,92.0498,17811.0
2024-08-06 14:25:00,94.57,94.72,94.53,94.61,9064.0,92.0206,92.1665,91.9816,92.0595,9064.0
2024-08-06 14:30:00,94.63,94.75,94.56,94.75,13356.0,92.0789,92.1957,92.0108,92.1957,13356.0
2024-08-06 14:35:00,94.7,94.73,94.55,94.6,8050.0,92.1471,92.1763,92.0011,92.0498,8050.0
2024-08-06 14:40:00,94.66,94.67,94.51,94.62,8037.0,92.1081,92.1179,91.9622,92.0692,8037.0
2024-08-06 14:45:00,94.62,94.88,94.59,94.8,10315.0,92.0692,92.3222,92.04,92.2444,10315.0
2024-08-06 14:50:00,94.78,94.81,94.64,94.7,7027.0,92.2249,92.2541,92.0887,92.1471,7027.0
2024-08-06 14:55:00,94.72,94.74,94.18,94.19,17477.0,92.1665,92.186,91.6411,91.6508,17477.0
2024-08-06 15:00:00,94.09,94.17,93.78,93.78,16074.0,91.5535,91.6313,91.2519,91.2519,16074.0
2024-08-06 15:05:00,93.78,93.9,93.58,93.73,12679.0,91.2519,91.3686,91.0573,91.2032,12679.0
2024-08-06 15:10:00,93.66,93.89,93.66,93.8,15129.0,91.1351,91.3589,91.1351,91.2713,15129.0
2024-08-06 15:15:00,93.77,93.83,93.49,93.75,17412.0,91.2421,91.3005,90.9697,91.2227,17412.0
2024-08-06 15:20:00,93.75,94.26,93.68,94.26,14625.0,91.2227,91.7189,91.1546,91.7189,14625.0
2024-08-06 15:25:00,94.27,94.32,94.13,94.23,12637.0,91.7287,91.7773,91.5924,91.6897,12637.0
2024-08-06 15:30:00,94.24,94.44,94.17,94.38,15911.0,91.6995,91.8941,91.6313,91.8357,15911.0
2024-08-06 15:35:00,94.36,94.4,94.2,94.21,28243.0,91.8162,91.8551,91.6605,91.6703,28243.0
2024-08-06 15:40:00,94.2,94.26,93.98,94.01,18858.0,91.6605,91.7189,91.4465,91.4757,18858.0
2024-08-06 15:45:00,93.98,94.06,93.69,93.79,26021.0,91.4465,91.5243,91.1643,91.2616,26021.0
2024-08-06 15:50:00,93.79,93.99,93.44,93.44,52725.0,91.2616,91.4562,90.921,90.921,52725.0
2024-08-06 15:55:00,93.47,93.81,93.45,93.66,163702.0,90.9502,91.2811,90.9308,91.1351,163702.0
2024-08-07 09:30:00,94.67,94.72,93.35,93.86,31953.0,92.1179,92.1665,90.8335,91.3297,31953.0
2024-08-07 09:35:00,93.92,95.0,93.92,95.0,40592.0,91.3881,92.439,91.3881,92.439,40592.0
2024-08-07 09:40:00,94.87,95.32,94.75,95.31,46270.0,92.3125,92.7503,92.1957,92.7406,46270.0
2024-08-07 09:45:00,95.31,95.32,94.49,94.56,20320.0,92.7406,92.7503,91.9427,92.0108,20320.0
2024-08-07 09:50:00,94.73,95.02,94.59,94.9,29285.0,92.1763,92.4584,92.04,92.3417,29285.0
2024-08-07 09:55:00,94.88,95.11,94.75,95.07,23697.0,92.3222,92.546,92.1957,92.5071,23697.0
2024-08-07 10:00:00,95.07,95.3,94.83,94.89,44351.0,92.5071,92.7309,92.2736,92.3319,44351.0
2024-08-07 10:05:00,94.85,94.93,94.5,94.64,43071.0,92.293,92.3709,91.9525,92.0887,43071.0
2024-08-07 10:10:00,94.64,94.77,94.5,94.5,31097.0,92.0887,92.2152,91.9525,91.9525,31097.0
2024-08-07 10:15:00,94.53,94.69,94.0,94.0,18336.0,91.9816,92.1373,91.4659,91.4659,18336.0
2024-08-07 10:20:00,94.05,94.37,94.04,94.2,35345.0,91.5146,91.826,91.5049,91.6605,35345.0
2024-08-07 10:25:00,94.14,94.14,93.87,94.1,8540.0,91.6022,91.6022,91.3394,91.5632,8540.0
2024-08-07 10:30:00,94.11,94.16,93.63,93.72,8569.0,91.573,91.6216,91.1059,91.1935,8569.0
2024-08-07 10:35:00,93.68,93.68,93.47,93.5,4338.0,91.1546,91.1546,90.9502,90.9794,4338.0
2024-08-07 10:40:00,93.55,93.83,93.43,93.83,11016.0,91.0281,91.3005,90.9113,91.3005,11016.0
2024-08-07 10:45:00,93.88,94.31,93.87,94.22,10132.0,91.3492,91.7676,91.3394,91.68,10132.0
2024-08-07 10:50:00,94.17,94.39,94.02,94.03,16123.0,91.6313,91.8454,91.4854,91.4951,16123.0
2024-08-07 10:55:00,93.99,94.1,93.99,94.04,12880.0,91.4562,91.5632,91.4562,91.5049,12880.0
2024-08-07 11:00:00,94.0,94.2,93.99,94.16,9208.0,91.4659,91.6605,91.4562,91.6216,9208.0
2024-08-07 11:05:00,94.18,94.28,94.11,94.19,3575.0,91.6411,91.7384,91.573,91.6508,3575.0
2024-08-07 11:10:00,94.16,94.16,93.76,93.79,7856.0,91.6216,91.6216,91.2324,91.2616,7856.0
2024-08-07 11:15:00,93.9,94.08,93.84,94.08,15425.0,91.3686,91.5438,91.3102,91.5438,15425.0
2024-08-07 11:20:00,93.98,94.31,93.98,94.2,26843.0,91.4465,91.7676,91.4465,91.6605,26843.0
2024-08-07 11:25:00,94.18,94.28,94.06,94.19,20766.0,91.6411,91.7384,91.5243,91.6508,20766.0
2024-08-07 11:30:00,94.18,94.23,94.0,94.02,10783.0,91.6411,91.6897,91.4659,91.4854,10783.0
2024-08-07 11:35:00,94.05,94.48,94.04,94.22,16074.0,91.5146,91.933,91.5049,91.68,16074.0
2024-08-07 11:40:00,94.18,94.18,93.9,93.9,20150.0,91.6411,91.6411,91.3686,91.3686,20150.0
2024-08-07 11:45:00,93.87,93.9,93.33,93.39,12665.0,91.3394,91.3686,90.814,90.8724,12665.0
2024-08-07 11:50:00,93.42,93.61,93.35,93.58,6439.0,90.9016,91.0864,90.8335,91.0573,6439.0
2024-08-07 11:55:00,93.58,93.74,93.57,93.65,9258.0,91.0573,91.2129,91.0475,91.1254,9258.0
2024-08-07 12:00:00,93.63,93.66,93.15,93.17,13301.0,91.1059,91.1351,90.6388,90.6583,13301.0
2024-08-07 12:05:00,93.18,93.56,93.16,93.56,11874.0,90.668,91.0378,90.6486,91.0378,11874.0
2024-08-07 12:10:00,93.52,93.62,93.44,93.61,6039.0,90.9989,91.0962,90.921,91.0864,6039.0
2024-08-07 12:15:00,93.57,93.67,93.48,93.65,11712.0,91.0475,91.1448,90.96,91.1254,11712.0
2024-08-07 12:20:00,93.61,93.95,93.61,93.94,5120.0,91.0864,91.4173,91.0864,91.4075,5120.0
2024-08-07 12:25:00,93.93,93.97,93.78,93.88,4593.0,91.3978,91.4367,91.2519,91.3492,4593.0
2024-08-07 12:30:00,93.88,93.91,93.7,93.88,257507.0,91.3492,91.3784,91.174,91.3492,257507.0
2024-08-07 12:35:00,93.93,93.97,93.79,93.79,5623.0,91.3978,91.4367,91.2616,91.2616,5623.0
2024-08-07 12:40:00,93.78,93.91,93.66,93.66,4743.0,91.2519,91.3784,91.1351,91.1351,4743.0
2024-08-07 12:45:00,93.7,93.84,93.7,93.7,8270.0,91.174,91.3102,91.174,91.174,8270.0
2024-08-07 12:50:00,93.7,93.74,93.5,93.55,15071.0,91.174,91.2129,90.9794,91.0281,15071.0
2024-08-07 12:55:00,93.51,93.67,93.37,93.4,9608.0,90.9891,91.1448,90.8529,90.8821,9608.0
2024-08-07 13:00:00,93.4,93.5,93.25,93.25,5820.0,90.8821,90.9794,90.7362,90.7362,5820.0
2024-08-07 13:05:00,93.22,93.27,92.89,92.89,4058.0,90.707,90.7556,90.3859,90.3859,4058.0
2024-08-07 13:10:00,92.87,93.01,92.78,92.84,10506.0,90.3664,90.5026,90.2788,90.3372,10506.0
2024-08-07 13:15:00,92.84,92.89,92.56,92.56,6125.0,90.3372,90.3859,90.0648,90.0648,6125.0
2024-08-07 13:20:00,92.59,92.97,92.59,92.94,5024.0,90.0939,90.4637,90.0939,90.4345,5024.0
2024-08-07 13:25:00,93.04,93.29,93.02,93.14,19750.0,90.5318,90.7751,90.5124,90.6291,19750.0
2024-08-07 13:30:00,93.13,93.19,93.01,93.14,9178.0,90.6194,90.6778,90.5026,90.6291,9178.0
2024-08-07 13:35:00,93.15,93.35,93.15,93.23,12602.0,90.6388,90.8335,90.6388,90.7167,12602.0
2024-08-07 13:40:00,93.26,93.29,93.13,93.16,19038.0,90.7459,90.7751,90.6194,90.6486,19038.0
2024-08-07 13:45:00,93.14,93.21,92.91,92.91,14935.0,90.6291,90.6972,90.4053,90.4053,14935.0
2024-08-07 13:50:00,92.88,93.01,92.84,92.97,16144.0,90.3761,90.5026,90.3372,90.4637,16144.0
2024-08-07 13:55:00,92.93,92.96,92.75,92.84,9413.0,90.4248,90.454,90.2496,90.3372,9413.0
2024-08-07 14:00:00,92.84,92.94,92.82,92.85,10348.0,90.3372,90.4345,90.3177,90.3469,10348.0
2024-08-07 14:05:00,92.87,92.9,92.56,92.72,10144.0,90.3664,90.3956,90.0648,90.2204,10144.0
2024-08-07 14:10:00,92.69,92.69,92.37,92.43,5930.0,90.1912,90.1912,89.8799,89.9383,5930.0
2024-08-07 14:15:00,92.45,92.71,92.35,92.54,12253.0,89.9577,90.2107,89.8604,90.0453,12253.0
2024-08-07 14:20:00,92.56,92.89,92.49,92.89,49093.0,90.0648,90.3859,89.9966,90.3859,49093.0
2024-08-07 14:25:00,92.9,93.04,92.9,93.01,106889.0,90.3956,90.5318,90.3956,90.5026,106889.0
2024-08-07 14:30:00,92.98,92.99,92.65,92.65,148780.0,90.4734,90.4832,90.1523,90.1523,148780.0
2024-08-07 14:35:00,92.62,92.73,92.57,92.7,13135.0,90.1231,90.2302,90.0745,90.201,13135.0
2024-08-07 14:40:00,92.67,92.86,92.52,92.52,11860.0,90.1718,90.3567,90.0258,90.0258,11860.0
2024-08-07 14:45:00,92.52,92.67,92.34,92.56,15291.0,90.0258,90.1718,89.8507,90.0648,15291.0
2024-08-07 14:50:00,92.58,92.62,92.46,92.46,10110.0,90.0842,90.1231,89.9674,89.9674,10110.0
2024-08-07 14:55:00,92.5,92.69,92.47,92.51,17876.0,90.0064,90.1912,89.9772,90.0161,17876.0
2024-08-07 15:00:00,92.53,93.02,92.51,92.98,17247.0,90.0356,90.5124,90.0161,90.4734,17247.0
2024-08-07 15:05:00,92.99,93.21,92.96,93.1,13337.0,90.4832,90.6972,90.454,90.5902,13337.0
2024-08-07 15:10:00,93.11,93.22,92.86,92.89,14500.0,90.5999,90.707,90.3567,90.3859,14500.0
2024-08-07 15:15:00,92.91,93.07,92.9,93.02,12688.0,90.4053,90.561,90.3956,90.5124,12688.0
2024-08-07 15:20:00,93.04,93.16,92.81,92.85,39916.0,90.5318,90.6486,90.308,90.3469,39916.0
2024-08-07 15:25:00,92.82,92.87,92.69,92.8,39132.0,90.3177,90.3664,90.1912,90.2983,39132.0
2024-08-07 15:30:00,92.76,93.0,92.7,92.83,24412.0,90.2594,90.4929,90.201,90.3275,24412.0
2024-08-07 15:35:00,92.86,93.17,92.79,93.11,34026.0,90.3567,90.6583,90.2886,90.5999,34026.0
2024-08-07 15:40:00,93.12,93.13,92.8,92.93,41583.0,90.6097,90.6194,90.2983,90.4248,41583.0
2024-08-07 15:45:00,92.92,93.14,92.91,93.09,39708.0,90.415,90.6291,90.4053,90.5805,39708.0
2024-08-07 15:50:00,93.06,93.08,92.3,92.37,56728.0,90.5513,90.5707,89.8118,89.8799,56728.0
2024-08-07 15:55:00,92.35,92.35,92.04,92.09,197181.0,89.8604,89.8604,89.5588,89.6074,197181.0
2024-08-08 09:30:00,92.3,92.91,91.8,92.14,48382.0,89.8118,90.4053,89.3252,89.6561,48382.0
2024-08-08 09:35:00,92.42,93.08,92.19,92.98,25247.0,89.9285,90.5707,89.7047,90.4734,25247.0
2024-08-08 09:40:00,92.86,92.86,92.2,92.36,15686.0,90.3567,90.3567,89.7145,89.8701,15686.0
2024-08-08 09:45:00,92.36,92.46,91.2,91.66,10130.0,89.8701,89.9674,88.7414,89.189,10130.0
2024-08-08 09:50:00,91.62,92.12,91.35,92.12,16179.0,89.1501,89.6366,88.8874,89.6366,16179.0
2024-08-08 09:55:00,92.08,92.19,91.75,92.18,19154.0,89.5977,89.7047,89.2766,89.695,19154.0
2024-08-08 10:00:00,92.16,92.48,92.07,92.07,10692.0,89.6755,89.9869,89.588,89.588,10692.0
2024-08-08 10:05:00,92.23,92.33,91.91,92.28,7808.0,89.7436,89.841,89.4323,89.7923,7808.0
2024-08-08 10:10:00,92.24,92.24,91.81,92.02,17824.0,89.7534,89.7534,89.335,89.5393,17824.0
2024-08-08 10:15:00,92.01,92.4,91.97,92.31,18494.0,89.5296,89.9091,89.4907,89.8215,18494.0
2024-08-08 10:20:00,92.28,92.35,92.09,92.35,14449.0,89.7923,89.8604,89.6074,89.8604,14449.0
2024-08-08 10:25:00,92.36,92.7,92.34,92.7,24472.0,89.8701,90.201,89.8507,90.201,24472.0
2024-08-08 10:30:00,92.64,92.64,92.35,92.45,15449.0,90.1426,90.1426,89.8604,89.9577,15449.0
2024-08-08 10:35:00,92.42,92.67,92.41,92.54,17355.0,89.9285,90.1718,89.9188,90.0453,17355.0
2024-08-08 10:40:00,92.52,92.6,92.32,92.4,12892.0,90.0258,90.1037,89.8312,89.9091,12892.0
2024-08-08 10:45:00,92.38,92.71,92.38,92.67,11440.0,89.8896,90.2107,89.8896,90.1718,11440.0
2024-08-08 10:50:00,92.66,92.85,92.6,92.64,16449.0,90.1621,90.3469,90.1037,90.1426,16449.0
2024-08-08 10:55:00,92.65,92.81,92.57,92.81,20579.0,90.1523,90.308,90.0745,90.308,20579.0
2024-08-08 11:00:00,92.81,92.83,92.5,92.51,22995.0,90.308,90.3275,90.0064,90.0161,22995.0
2024-08-08 11:05:00,92.48,93.03,92.45,93.03,46524.0,89.9869,90.5221,89.9577,90.5221,46524.0
2024-08-08 11:10:00,93.09,93.43,92.9,93.43,32222.0,90.5805,90.9113,90.3956,90.9113,32222.0
2024-08-08 11:15:00,93.5,93.59,93.31,93.57,16229.0,90.9794,91.067,90.7945,91.0475,16229.0
2024-08-08 11:20:00,93.55,93.99,93.54,93.99,24060.0,91.0281,91.4562,91.0183,91.4562,24060.0
2024-08-08 11:25:00,94.0,94.04,93.8,93.83,34372.0,91.4659,91.5049,91.2713,91.3005,34372.0
2024-08-08 11:30:00,93.79,94.15,93.78,93.97,20494.0,91.2616,91.6119,91.2519,91.4367,20494.0
2024-08-08 11:35:00,93.99,93.99,93.72,93.76,8457.0,91.4562,91.4562,91.1935,91.2324,8457.0
2024-08-08 11:40:00,93.7,93.85,93.7,93.76,7560.0,91.174,91.32,91.174,91.2324,7560.0
2024-08-08 11:45:00,93.73,93.73,93.51,93.54,5683.0,91.2032,91.2032,90.9891,91.0183,5683.0
2024-08-08 11:50:00,93.58,93.94,93.53,93.94,8393.0,91.0573,91.4075,91.0086,91.4075,8393.0
2024-08-08 11:55:00,93.91,94.2,93.9,94.08,20326.0,91.3784,91.6605,91.3686,91.5438,20326.0
2024-08-08 12:00:00,94.06,94.19,93.95,94.18,11242.0,91.5243,91.6508,91.4173,91.6411,11242.0
2024-08-08 12:05:00,94.23,94.49,94.23,94.49,7853.0,91.6897,91.9427,91.6897,91.9427,7853.0
2024-08-08 12:10:00,94.46,94.56,94.36,94.47,16444.0,91.9135,92.0108,91.8162,91.9233,16444.0
2024-08-08 12:15:00,94.48,94.51,94.26,94.34,9942.0,91.933,91.9622,91.7189,91.7968,9942.0
2024-08-08 12:20:00,94.35,94.63,94.35,94.52,5101.0,91.8065,92.0789,91.8065,91.9719,5101.0
2024-08-08 12:25:00,94.57,94.59,94.36,94.48,6975.0,92.0206,92.04,91.8162,91.933,6975.0
2024-08-08 12:30:00,94.45,94.45,94.14,94.18,7637.0,91.9038,91.9038,91.6022,91.6411,7637.0
2024-08-08 12:35:00,94.13,94.17,94.05,94.11,5702.0,91.5924,91.6313,91.5146,91.573,5702.0
2024-08-08 12:40:00,94.15,94.24,94.0,94.09,6581.0,91.6119,91.6995,91.4659,91.5535,6581.0
2024-08-08 12:45:00,94.09,94.34,94.08,94.34,6124.0,91.5535,91.7968,91.5438,91.7968,6124.0
2024-08-08 12:50:00,94.37,94.42,94.29,94.38,2759.0,91.826,91.8746,91.7481,91.8357,2759.0
2024-08-08 12:55:00,94.34,94.46,94.17,94.4,36812.0,91.7968,91.9135,91.6313,91.8551,36812.0
2024-08-08 13:00:00,94.36,94.57,94.33,94.47,36755.0,91.8162,92.0206,91.787,91.9233,36755.0
2024-08-08 13:05:00,94.5,94.73,94.35,94.7,18314.0,91.9525,92.1763,91.8065,92.1471,18314.0
2024-08-08 13:10:00,94.68,94.74,94.57,94.63,13979.0,92.1276,92.186,92.0206,92.0789,13979.0
2024-08-08 13:15:00,94.64,94.88,94.6,94.88,9079.0,92.0887,92.3222,92.0498,92.3222,9079.0
2024-08-08 13:20:00,94.9,94.98,94.82,94.89,7385.0,92.3417,92.4195,92.2638,92.3319,7385.0
2024-08-08 13:25:00,94.88,95.15,94.86,95.1,9599.0,92.3222,92.5849,92.3027,92.5363,9599.0
2024-08-08 13:30:00,95.09,95.19,95.05,95.06,9426.0,92.5265,92.6239,92.4876,92.4974,9426.0
2024-08-08 13:35:00,95.05,95.07,94.87,94.9,13419.0,92.4876,92.5071,92.3125,92.3417,13419.0
2024-08-08 13:40:00,94.86,95.04,94.86,94.99,7995.0,92.3027,92.4779,92.3027,92.4292,7995.0
2024-08-08 13:45:00,95.01,95.13,95.0,95.08,6348.0,92.4487,92.5655,92.439,92.5168,6348.0
2024-08-08 13:50:00,95.11,95.38,95.11,95.2,23136.0,92.546,92.8087,92.546,92.6336,23136.0
2024-08-08 13:55:00,95.15,95.18,94.98,94.99,10418.0,92.5849,92.6141,92.4195,92.4292,10418.0
2024-08-08 14:00:00,94.97,95.2,94.97,95.17,18245.0,92.4098,92.6336,92.4098,92.6044,18245.0
2024-08-08 14:05:00,95.15,95.25,95.09,95.22,11722.0,92.5849,92.6822,92.5265,92.653,11722.0
2024-08-08 14:10:00,95.17,95.25,95.16,95.19,2947.0,92.6044,92.6822,92.5947,92.6239,2947.0
2024-08-08 14:15:00,95.18,95.19,94.95,94.98,15046.0,92.6141,92.6239,92.3903,92.4195,15046.0
2024-08-08 14:20:00,95.01,95.12,95.0,95.07,7506.0,92.4487,92.5557,92.439,92.5071,7506.0
2024-08-08 14:25:00,95.09,95.12,94.82,94.83,17273.0,92.5265,92.5557,92.2638,92.2736,17273.0
2024-08-08 14:30:00,94.83,94.93,94.74,94.83,13882.0,92.2736,92.3709,92.186,92.2736,13882.0
2024-08-08 14:35:00,94.83,94.86,94.76,94.76,4865.0,92.2736,92.3027,92.2054,92.2054,4865.0
2024-08-08 14:40:00,94.75,94.75,94.57,94.68,14479.0,92.1957,92.1957,92.0206,92.1276,14479.0
2024-08-08 14:45:00,94.68,94.84,94.65,94.84,8330.0,92.1276,92.2833,92.0984,92.2833,8330.0
2024-08-08 14:50:00,94.84,95.14,94.75,95.13,38784.0,92.2833,92.5752,92.1957,92.5655,38784.0
2024-08-08 14:55:00,95.12,95.4,95.09,95.28,97913.0,92.5557,92.8282,92.5265,92.7114,97913.0
2024-08-08 15:00:00,95.27,95.27,95.0,95.03,9084.0,92.7017,92.7017,92.439,92.4682,9084.0
2024-08-08 15:05:00,94.97,95.28,94.87,95.28,14497.0,92.4098,92.7114,92.3125,92.7114,14497.0
2024-08-08 15:10:00,95.26,95.35,95.19,95.23,5788.0,92.692,92.7795,92.6239,92.6628,5788.0
2024-08-08 15:15:00,95.19,95.23,95.08,95.14,11922.0,92.6239,92.6628,92.5168,92.5752,11922.0
2024-08-08 15:20:00,95.18,95.23,95.06,95.11,9396.0,92.6141,92.6628,92.4974,92.546,9396.0
2024-08-08 15:25:00,95.12,95.16,94.91,94.95,14554.0,92.5557,92.5947,92.3514,92.3903,14554.0
2024-08-08 15:30:00,94.93,95.05,94.81,94.95,10440.0,92.3709,92.4876,92.2541,92.3903,10440.0
2024-08-08 15:35:00,94.91,94.94,94.73,94.81,11458.0,92.3514,92.3806,92.1763,92.2541,11458.0
2024-08-08 15:40:00,94.82,95.14,94.82,95.14,16443.0,92.2638,92.5752,92.2638,92.5752,16443.0
2024-08-08 15:45:00,95.15,95.28,95.1,95.22,16033.0,92.5849,92.7114,92.5363,92.653,16033.0
2024-08-08 15:50:00,95.25,95.41,95.12,95.14,39629.0,92.6822,92.8379,92.5557,92.5752,39629.0
2024-08-08 15:55:00,95.14,95.62,95.14,95.49,104582.0,92.5752,93.0423,92.5752,92.9158,104582.0
2024-08-09 09:30:00,95.21,95.55,95.09,95.39,22449.0,92.6433,92.9741,92.5265,92.8185,22449.0
2024-08-09 09:35:00,95.24,95.65,95.24,95.63,7993.0,92.6725,93.0715,92.6725,93.052,7993.0
2024-08-09 09:40:00,95.63,95.63,95.27,95.3,2958.0,93.052,93.052,92.7017,92.7309,2958.0
2024-08-09 09:45:00,95.41,95.42,95.1,95.13,5473.0,92.8379,92.8477,92.5363,92.5655,5473.0
2024-08-09 09:50:00,95.13,95.28,95.01,95.14,5666.0,92.5655,92.7114,92.4487,92.5752,5666.0
2024-08-09 09:55:00,95.07,95.07,94.45,94.45,19989.0,92.5071,92.5071,91.9038,91.9038,19989.0
2024-08-09 10:00:00,94.52,94.93,94.28,94.88,11290.0,91.9719,92.3709,91.7384,92.3222,11290.0
2024-08-09 10:05:00,94.91,95.04,94.73,94.73,8028.0,92.3514,92.4779,92.1763,92.1763,8028.0
2024-08-09 10:10:00,94.76,95.46,94.76,95.23,15576.0,92.2054,92.8866,92.2054,92.6628,15576.0
2024-08-09 10:15:00,95.13,95.44,95.11,95.35,5624.0,92.5655,92.8671,92.546,92.7795,5624.0
2024-08-09 10:20:00,95.35,95.47,95.08,95.08,3649.0,92.7795,92.8963,92.5168,92.5168,3649.0
2024-08-09 10:25:00,95.23,95.23,94.8,94.87,17308.0,92.6628,92.6628,92.2444,92.3125,17308.0
2024-08-09 10:30:00,94.92,95.0,94.8,94.9,4996.0,92.3611,92.439,92.2444,92.3417,4996.0
2024-08-09 10:35:00,94.85,94.91,94.75,94.84,4267.0,92.293,92.3514,92.1957,92.2833,4267.0
2024-08-09 10:40:00,94.84,95.15,94.84,94.9,8766.0,92.2833,92.5849,92.2833,92.3417,8766.0
2024-08-09 10:45:00,94.97,95.44,94.96,95.36,3703.0,92.4098,92.8671,92.4001,92.7893,3703.0
2024-08-09 10:50:00,95.49,95.73,95.46,95.56,2767.0,92.9158,93.1493,92.8866,92.9839,2767.0
2024-08-09 10:55:00,95.62,95.72,95.48,95.48,1539.0,93.0423,93.1396,92.906,92.906,1539.0
2024-08-09 11:00:00,95.43,95.8,95.38,95.79,8373.0,92.8574,93.2174,92.8087,93.2077,8373.0
2024-08-09 11:05:00,95.87,95.89,95.59,95.59,19387.0,93.2855,93.305,93.0131,93.0131,19387.0
2024-08-09 11:10:00,95.63,95.74,95.54,95.73,10832.0,93.052,93.159,92.9644,93.1493,10832.0
2024-08-09 11:15:00,95.72,95.83,95.72,95.76,6049.0,93.1396,93.2466,93.1396,93.1785,6049.0
2024-08-09 11:20:00,95.72,95.79,95.62,95.74,4932.0,93.1396,93.2077,93.0423,93.159,4932.0
2024-08-09 11:25:00,95.78,95.79,95.57,95.57,8116.0,93.1979,93.2077,92.9936,92.9936,8116.0
2024-08-09 11:30:00,95.6,95.79,95.57,95.75,2881.0,93.0228,93.2077,92.9936,93.1688,2881.0
2024-08-09 11:35:00,95.8,95.8,95.58,95.75,3727.0,93.2174,93.2174,93.0033,93.1688,3727.0
2024-08-09 11:40:00,95.77,95.96,95.74,95.96,4414.0,93.1882,93.3731,93.159,93.3731,4414.0
2024-08-09 11:45:00,96.0,96.03,95.92,95.96,4969.0,93.412,93.4412,93.3342,93.3731,4969.0
2024-08-09 11:50:00,95.97,96.06,95.89,95.91,5557.0,93.3828,93.4704,93.305,93.3244,5557.0
2024-08-09 11:55:00,95.9,95.94,95.6,95.69,5453.0,93.3147,93.3536,93.0228,93.1104,5453.0
2024-08-09 12:00:00,95.67,95.78,95.59,95.68,5461.0,93.0909,93.1979,93.0131,93.1006,5461.0
2024-08-09 12:05:00,95.68,95.68,95.41,95.5,7441.0,93.1006,93.1006,92.8379,92.9255,7441.0
2024-08-09 12:10:00,95.5,95.54,95.44,95.54,11797.0,92.9255,92.9644,92.8671,92.9644,11797.0
2024-08-09 12:15:00,95.51,95.64,95.46,95.64,8278.0,92.9352,93.0617,92.8866,93.0617,8278.0
2024-08-09 12:20:00,95.65,95.68,95.5,95.5,1932.0,93.0715,93.1006,92.9255,92.9255,1932.0
2024-08-09 12:25:00,95.54,95.62,95.51,95.62,4932.0,92.9644,93.0423,92.9352,93.0423,4932.0
2024-08-09 12:30:00,95.63,95.74,95.62,95.67,3291.0,93.052,93.159,93.0423,93.0909,3291.0
2024-08-09 12:35:00,95.66,95.8,95.66,95.77,4161.0,93.0812,93.2174,93.0812,93.1882,4161.0
2024-08-09 12:40:00,95.74,95.75,95.69,95.75,2847.0,93.159,93.1688,93.1104,93.1688,2847.0
2024-08-09 12:45:00,95.73,95.94,95.73,95.92,2663.0,93.1493,93.3536,93.1493,93.3342,2663.0
2024-08-09 12:50:00,95.94,96.04,95.91,95.96,4536.0,93.3536,93.4509,93.3244,93.3731,4536.0
2024-08-09 12:55:00,95.95,96.01,95.88,96.01,3476.0,93.3634,93.4217,93.2953,93.4217,3476.0
2024-08-09 13:00:00,96.01,96.04,95.98,96.04,2052.0,93.4217,93.4509,93.3926,93.4509,2052.0
2024-08-09 13:05:00,96.02,96.1,96.01,96.08,5292.0,93.4315,93.5093,93.4217,93.4899,5292.0
2024-08-09 13:10:00,96.11,96.35,96.1,96.35,1919.0,93.5191,93.7526,93.5093,93.7526,1919.0
2024-08-09 13:15:00,96.38,96.55,96.37,96.55,3348.0,93.7818,93.9472,93.772,93.9472,3348.0
2024-08-09 13:20:00,96.53,96.62,96.42,96.43,8999.0,93.9277,94.0153,93.8207,93.8304,8999.0
2024-08-09 13:25:00,96.49,96.74,96.49,96.74,9227.0,93.8888,94.1321,93.8888,94.1321,9227.0
2024-08-09 13:30:00,96.76,96.8,96.59,96.62,7667.0,94.1515,94.1904,93.9861,94.0153,7667.0
2024-08-09 13:35:00,96.57,96.64,96.42,96.61,6250.0,93.9666,94.0348,93.8207,94.0056,6250.0
2024-08-09 13:40:00,96.61,96.61,96.38,96.45,6676.0,94.0056,94.0056,93.7818,93.8499,6676.0
2024-08-09 13:45:00,96.47,96.74,96.47,96.58,12964.0,93.8693,94.1321,93.8693,93.9764,12964.0
2024-08-09 13:50:00,96.58,96.58,96.37,96.38,9030.0,93.9764,93.9764,93.772,93.7818,9030.0
2024-08-09 13:55:00,96.43,96.46,96.27,96.45,4149.0,93.8304,93.8596,93.6747,93.8499,4149.0
2024-08-09 14:00:00,96.41,96.43,96.29,96.29,3554.0,93.811,93.8304,93.6942,93.6942,3554.0
2024-08-09 14:05:00,96.4,96.49,96.4,96.49,2094.0,93.8012,93.8888,93.8012,93.8888,2094.0
2024-08-09 14:10:00,96.48,96.48,96.25,96.34,6902.0,93.8791,93.8791,93.6553,93.7429,6902.0
2024-08-09 14:15:00,96.3,96.41,96.3,96.41,3864.0,93.7039,93.811,93.7039,93.811,3864.0
2024-08-09 14:20:00,96.44,96.48,96.38,96.45,5915.0,93.8402,93.8791,93.7818,93.8499,5915.0
2024-08-09 14:25:00,96.47,96.5,96.39,96.4,5841.0,93.8693,93.8985,93.7915,93.8012,5841.0
2024-08-09 14:30:00,96.38,96.47,96.35,96.37,7592.0,93.7818,93.8693,93.7526,93.772,7592.0
2024-08-09 14:35:00,96.41,96.48,96.38,96.48,2830.0,93.811,93.8791,93.7818,93.8791,2830.0
2024-08-09 14:40:00,96.53,96.56,96.49,96.5,4731.0,93.9277,93.9569,93.8888,93.8985,4731.0
2024-08-09 14:45:00,96.51,96.67,96.5,96.67,5993.0,93.9083,94.064,93.8985,94.064,5993.0
2024-08-09 14:50:00,96.66,96.66,96.55,96.55,8004.0,94.0542,94.0542,93.9472,93.9472,8004.0
2024-08-09 14:55:00,96.53,96.74,96.5,96.74,5272.0,93.9277,94.1321,93.8985,94.1321,5272.0
2024-08-09 15:00:00,96.7,96.7,96.59,96.63,4706.0,94.0931,94.0931,93.9861,94.025,4706.0
2024-08-09 15:05:00,96.63,96.79,96.62,96.75,4048.0,94.025,94.1807,94.0153,94.1418,4048.0
2024-08-09 15:10:00,96.76,96.94,96.76,96.91,14987.0,94.1515,94.3267,94.1515,94.2975,14987.0
2024-08-09 15:15:00,96.91,96.93,96.72,96.81,12075.0,94.2975,94.3169,94.1126,94.2002,12075.0
2024-08-09 15:20:00,96.8,96.87,96.6,96.76,10381.0,94.1904,94.2586,93.9958,94.1515,10381.0
2024-08-09 15:25:00,96.76,96.95,96.76,96.9,7408.0,94.1515,94.3364,94.1515,94.2878,7408.0
2024-08-09 15:30:00,96.88,96.97,96.8,96.84,10992.0,94.2683,94.3559,94.1904,94.2294,10992.0
2024-08-09 15:35:00,96.85,96.99,96.74,96.78,17765.0,94.2391,94.3753,94.1321,94.171,17765.0
2024-08-09 15:40:00,96.8,96.93,96.76,96.78,9984.0,94.1904,94.3169,94.1515,94.171,9984.0
2024-08-09 15:45:00,96.75,96.78,96.7,96.78,13720.0,94.1418,94.171,94.0931,94.171,13720.0
2024-08-09 15:50:00,96.76,96.76,96.27,96.27,94624.0,94.1515,94.1515,93.6747,93.6747,94624.0
2024-08-09 15:55:00,96.22,96.38,96.2,96.28,95974.0,93.6261,93.7818,93.6066,93.6845,95974.0
2024-08-12 09:30:00,96.01,96.51,95.63,95.73,31368.0,93.4217,93.9083,93.052,93.1493,31368.0
2024-08-12 09:35:00,96.0,96.02,95.36,95.8,15844.0,93.412,93.4315,92.7893,93.2174,15844.0
2024-08-12 09:40:00,95.7,95.72,95.1,95.1,4509.0,93.1201,93.1396,92.5363,92.5363,4509.0
2024-08-12 09:45:00,95.1,95.44,95.1,95.42,7511.0,92.5363,92.8671,92.5363,92.8477,7511.0
2024-08-12 09:50:00,95.43,95.95,95.42,95.84,10965.0,92.8574,93.3634,92.8477,93.2563,10965.0
2024-08-12 09:55:00,95.87,95.91,95.55,95.75,7095.0,93.2855,93.3244,92.9741,93.1688,7095.0
2024-08-12 10:00:00,95.75,96.03,95.68,95.79,33719.0,93.1688,93.4412,93.1006,93.2077,33719.0
2024-08-12 10:05:00,95.79,96.37,95.78,96.37,12687.0,93.2077,93.772,93.1979,93.772,12687.0
2024-08-12 10:10:00,96.22,96.32,96.06,96.31,7070.0,93.6261,93.7234,93.4704,93.7137,7070.0
2024-08-12 10:15:00,96.33,96.38,96.17,96.18,11143.0,93.7331,93.7818,93.5774,93.5872,11143.0
2024-08-12 10:20:00,96.24,96.5,96.24,96.5,28971.0,93.6455,93.8985,93.6455,93.8985,28971.0
2024-08-12 10:25:00,96.5,96.6,96.36,96.43,7272.0,93.8985,93.9958,93.7623,93.8304,7272.0
2024-08-12 10:30:00,96.45,96.71,96.45,96.62,3583.0,93.8499,94.1029,93.8499,94.0153,3583.0
2024-08-12 10:35:00,96.62,96.79,96.62,96.74,4661.0,94.0153,94.1807,94.0153,94.1321,4661.0
2024-08-12 10:40:00,96.78,96.82,96.73,96.73,2221.0,94.171,94.2099,94.1223,94.1223,2221.0
2024-08-12 10:45:00,96.73,96.88,96.73,96.87,3301.0,94.1223,94.2683,94.1223,94.2586,3301.0
2024-08-12 10:50:00,96.85,96.92,96.72,96.76,5710.0,94.2391,94.3072,94.1126,94.1515,5710.0
2024-08-12 10:55:00,96.71,96.83,96.65,96.83,7728.0,94.1029,94.2196,94.0445,94.2196,7728.0
2024-08-12 11:00:00,96.83,97.09,96.82,97.04,20437.0,94.2196,94.4726,94.2099,94.424,20437.0
2024-08-12 11:05:00,97.07,97.07,96.83,96.85,3761.0,94.4532,94.4532,94.2196,94.2391,3761.0
2024-08-12 11:10:00,96.93,97.04,96.87,96.92,6686.0,94.3169,94.424,94.2586,94.3072,6686.0
2024-08-12 11:15:00,96.98,96.98,96.8,96.88,5006.0,94.3656,94.3656,94.1904,94.2683,5006.0
2024-08-12 11:20:00,96.94,96.94,96.42,96.42,6237.0,94.3267,94.3267,93.8207,93.8207,6237.0
2024-08-12 11:25:00,96.31,96.34,96.12,96.3,7520.0,93.7137,93.7429,93.5288,93.7039,7520.0
2024-08-12 11:30:00,96.27,96.27,95.87,96.14,7530.0,93.6747,93.6747,93.2855,93.5482,7530.0
2024-08-12 11:35:00,96.11,96.2,96.1,96.16,3062.0,93.5191,93.6066,93.5093,93.5677,3062.0
2024-08-12 11:40:00,96.12,96.25,96.08,96.25,3465.0,93.5288,93.6553,93.4899,93.6553,3465.0
2024-08-12 11:45:00,96.25,96.34,96.2,96.33,15083.0,93.6553,93.7429,93.6066,93.7331,15083.0
2024-08-12 11:50:00,96.34,96.56,96.33,96.56,18992.0,93.7429,93.9569,93.7331,93.9569,18992.0
2024-08-12 11:55:00,96.51,96.71,96.51,96.65,17592.0,93.9083,94.1029,93.9083,94.0445,17592.0
2024-08-12 12:00:00,96.59,96.7,96.44,96.45,3126.0,93.9861,94.0931,93.8402,93.8499,3126.0
2024-08-12 12:05:00,96.45,96.45,96.22,96.31,5183.0,93.8499,93.8499,93.6261,93.7137,5183.0
2024-08-12 12:10:00,96.36,96.39,96.19,96.19,2765.0,93.7623,93.7915,93.5969,93.5969,2765.0
2024-08-12 12:15:00,96.2,96.2,96.06,96.15,7017.0,93.6066,93.6066,93.4704,93.558,7017.0
2024-08-12 12:20:00,96.16,96.22,96.02,96.06,6686.0,93.5677,93.6261,93.4315,93.4704,6686.0
2024-08-12 12:25:00,96.07,96.17,96.07,96.08,6198.0,93.4801,93.5774,93.4801,93.4899,6198.0
2024-08-12 12:30:00,96.06,96.13,96.03,96.09,5200.0,93.4704,93.5385,93.4412,93.4996,5200.0
2024-08-12 12:35:00,96.05,96.2,95.97,96.19,6396.0,93.4607,93.6066,93.3828,93.5969,6396.0
2024-08-12 12:40:00,96.2,96.2,96.02,96.1,3744.0,93.6066,93.6066,93.4315,93.5093,3744.0
2024-08-12 12:45:00,96.17,96.27,96.12,96.15,4213.0,93.5774,93.6747,93.5288,93.558,4213.0
2024-08-12 12:50:00,96.12,96.13,95.99,96.07,6205.0,93.5288,93.5385,93.4023,93.4801,6205.0
2024-08-12 12:55:00,96.09,96.09,95.7,95.73,6375.0,93.4996,93.4996,93.1201,93.1493,6375.0
2024-08-12 13:00:00,95.7,95.76,95.62,95.7,4674.0,93.1201,93.1785,93.0423,93.1201,4674.0
2024-08-12 13:05:00,95.7,95.82,95.66,95.81,2799.0,93.1201,93.2369,93.0812,93.2271,2799.0
2024-08-12 13:10:00,95.77,95.82,95.69,95.8,3842.0,93.1882,93.2369,93.1104,93.2174,3842.0
2024-08-12 13:15:00,95.82,96.07,95.78,96.06,9733.0,93.2369,93.4801,93.1979,93.4704,9733.0
2024-08-12 13:20:00,96.05,96.25,96.03,96.25,6390.0,93.4607,93.6553,93.4412,93.6553,6390.0
2024-08-12 13:25:00,96.28,96.28,96.07,96.21,4215.0,93.6845,93.6845,93.4801,93.6164,4215.0
2024-08-12 13:30:00,96.3,96.42,96.3,96.36,1338.0,93.7039,93.8207,93.7039,93.7623,1338.0
2024-08-12 13:35:00,96.45,96.48,96.32,96.35,2917.0,93.8499,93.8791,93.7234,93.7526,2917.0
2024-08-12 13:40:00,96.39,96.4,96.21,96.23,3592.0,93.7915,93.8012,93.6164,93.6358,3592.0
2024-08-12 13:45:00,96.22,96.24,96.16,96.16,1268.0,93.6261,93.6455,93.5677,93.5677,1268.0
2024-08-12 13:50:00,96.16,96.21,96.07,96.12,8184.0,93.5677,93.6164,93.4801,93.5288,8184.0
2024-08-12 13:55:00,96.12,96.15,96.06,96.06,7170.0,93.5288,93.558,93.4704,93.4704,7170.0
2024-08-12 14:00:00,96.09,96.15,96.03,96.14,4253.0,93.4996,93.558,93.4412,93.5482,4253.0
2024-08-12 14:05:00,96.11,96.12,96.01,96.01,3133.0,93.5191,93.5288,93.4217,93.4217,3133.0
2024-08-12 14:10:00,96.04,96.18,96.01,96.18,6429.0,93.4509,93.5872,93.4217,93.5872,6429.0
2024-08-12 14:15:00,96.14,96.15,96.05,96.08,2457.0,93.5482,93.558,93.4607,93.4899,2457.0
2024-08-12 14:20:00,96.1,96.15,95.96,95.96,5559.0,93.5093,93.558,93.3731,93.3731,5559.0
2024-08-12 14:25:00,96.03,96.06,95.97,95.99,3393.0,93.4412,93.4704,93.3828,93.4023,3393.0
2024-08-12 14:30:00,95.94,96.02,95.85,96.0,9713.0,93.3536,93.4315,93.2661,93.412,9713.0
2024-08-12 14:35:00,96.03,96.1,96.0,96.06,5314.0,93.4412,93.5093,93.412,93.4704,5314.0
2024-08-12 14:40:00,96.04,96.05,95.91,95.95,3710.0,93.4509,93.4607,93.3244,93.3634,3710.0
2024-08-12 14:45:00,95.95,95.96,95.85,95.9,2646.0,93.3634,93.3731,93.2661,93.3147,2646.0
2024-08-12 14:50:00,95.89,96.09,95.88,96.02,3918.0,93.305,93.4996,93.2953,93.4315,3918.0
2024-08-12 14:55:00,96.05,96.08,95.9,95.95,6920.0,93.4607,93.4899,93.3147,93.3634,6920.0
2024-08-12 15:00:00,95.92,96.01,95.92,95.95,7536.0,93.3342,93.4217,93.3342,93.3634,7536.0
2024-08-12 15:05:00,95.94,95.95,95.82,95.82,4110.0,93.3536,93.3634,93.2369,93.2369,4110.0
2024-08-12 15:10:00,95.85,95.92,95.81,95.82,3894.0,93.2661,93.3342,93.2271,93.2369,3894.0
2024-08-12 15:15:00,95.81,95.96,95.75,95.89,7344.0,93.2271,93.3731,93.1688,93.305,7344.0
2024-08-12 15:20:00,95.92,95.93,95.81,95.85,15849.0,93.3342,93.3439,93.2271,93.2661,15849.0
2024-08-12 15:25:00,95.87,95.99,95.86,95.94,11698.0,93.2855,93.4023,93.2758,93.3536,11698.0
2024-08-12 15:30:00,95.94,96.08,95.87,95.89,22857.0,93.3536,93.4899,93.2855,93.305,22857.0
2024-08-12 15:35:00,95.87,95.95,95.8,95.86,10883.0,93.2855,93.3634,93.2174,93.2758,10883.0
2024-08-12 15:40:00,95.88,95.91,95.82,95.82,10444.0,93.2953,93.3244,93.2369,93.2369,10444.0
2024-08-12 15:45:00,95.83,95.9,95.75,95.76,11662.0,93.2466,93.3147,93.1688,93.1785,11662.0
2024-08-12 15:50:00,95.77,95.91,95.74,95.77,26271.0,93.1882,93.3244,93.159,93.1882,26271.0
2024-08-12 15:55:00,95.74,95.86,95.59,95.86,75021.0,93.159,93.2758,93.0131,93.2758,75021.0
2024-08-13 09:30:00,97.19,97.47,96.71,97.04,24184.0,94.5699,94.8424,94.1029,94.424,24184.0
2024-08-13 09:35:00,97.04,97.42,96.95,97.28,8674.0,94.424,94.7937,94.3364,94.6575,8674.0
2024-08-13 09:40:00,97.25,97.27,96.91,97.26,8789.0,94.6283,94.6478,94.2975,94.638,8789.0
2024-08-13 09:45:00,97.27,97.4,97.15,97.4,19906.0,94.6478,94.7743,94.531,94.7743,19906.0
2024-08-13 09:50:00,97.39,97.44,97.2,97.42,9805.0,94.7645,94.8132,94.5797,94.7937,9805.0
2024-08-13 09:55:00,97.4,97.6,97.22,97.47,14140.0,94.7743,94.9689,94.5991,94.8424,14140.0
2024-08-13 10:00:00,97.4,97.4,97.12,97.15,27189.0,94.7743,94.7743,94.5018,94.531,27189.0
2024-08-13 10:05:00,97.14,97.48,97.03,97.31,15097.0,94.5213,94.8521,94.4142,94.6867,15097.0
2024-08-13 10:10:00,97.34,97.66,97.27,97.55,9845.0,94.7159,95.0273,94.6478,94.9202,9845.0
2024-08-13 10:15:00,97.55,97.6,97.43,97.53,18185.0,94.9202,94.9689,94.8035,94.9008,18185.0
2024-08-13 10:20:00,97.51,97.58,97.35,97.44,25674.0,94.8813,94.9494,94.7256,94.8132,25674.0
2024-08-13 10:25:00,97.45,97.49,97.34,97.4,12522.0,94.8229,94.8618,94.7159,94.7743,12522.0
2024-08-13 10:30:00,97.41,97.41,97.05,97.19,16183.0,94.784,94.784,94.4337,94.5699,16183.0
2024-08-13 10:35:00,97.19,97.37,97.1,97.34,14923.0,94.5699,94.7451,94.4824,94.7159,14923.0
2024-08-13 10:40:00,97.37,97.66,97.37,97.6,14157.0,94.7451,95.0273,94.7451,94.9689,14157.0
2024-08-13 10:45:00,97.68,97.83,97.53,97.76,13812.0,95.0467,95.1927,94.9008,95.1246,13812.0
2024-08-13 10:50:00,97.76,97.84,97.7,97.83,12060.0,95.1246,95.2024,95.0662,95.1927,12060.0
2024-08-13 10:55:00,97.83,97.86,97.74,97.79,14043.0,95.1927,95.2219,95.1051,95.1538,14043.0
2024-08-13 11:00:00,97.79,97.88,97.75,97.86,9231.0,95.1538,95.2413,95.1148,95.2219,9231.0
2024-08-13 11:05:00,97.86,97.96,97.84,97.88,11150.0,95.2219,95.3192,95.2024,95.2413,11150.0
2024-08-13 11:10:00,97.85,97.97,97.8,97.87,11824.0,95.2121,95.3289,95.1635,95.2316,11824.0
2024-08-13 11:15:00,97.88,97.95,97.77,97.9,11341.0,95.2413,95.3094,95.1343,95.2608,11341.0
2024-08-13 11:20:00,97.9,97.97,97.89,97.97,9570.0,95.2608,95.3289,95.2511,95.3289,9570.0
2024-08-13 11:25:00,97.97,97.97,97.83,97.85,16282.0,95.3289,95.3289,95.1927,95.2121,16282.0
2024-08-13 11:30:00,97.85,97.99,97.76,97.93,7874.0,95.2121,95.3484,95.1246,95.29,7874.0
2024-08-13 11:35:00,97.98,98.04,97.85,97.98,8431.0,95.3386,95.397,95.2121,95.3386,8431.0
2024-08-13 11:40:00,97.98,97.98,97.8,97.83,8522.0,95.3386,95.3386,95.1635,95.1927,8522.0
2024-08-13 11:45:00,97.85,97.99,97.81,97.97,7529.0,95.2121,95.3484,95.1732,95.3289,7529.0
2024-08-13 11:50:00,97.98,98.03,97.94,98.0,3344.0,95.3386,95.3873,95.2997,95.3581,3344.0
2024-08-13 11:55:00,97.96,98.04,97.81,97.81,5427.0,95.3192,95.397,95.1732,95.1732,5427.0
2024-08-13 12:00:00,97.86,97.99,97.79,97.99,5017.0,95.2219,95.3484,95.1538,95.3484,5017.0
2024-08-13 12:05:00,98.02,98.04,97.95,97.95,6392.0,95.3776,95.397,95.3094,95.3094,6392.0
2024-08-13 12:10:00,97.97,98.02,97.94,97.99,3261.0,95.3289,95.3776,95.2997,95.3484,3261.0
2024-08-13 12:15:00,97.96,98.07,97.92,98.06,4850.0,95.3192,95.4262,95.2803,95.4165,4850.0
2024-08-13 12:20:00,98.06,98.06,97.94,97.94,6916.0,95.4165,95.4165,95.2997,95.2997,6916.0
2024-08-13 12:25:00,97.96,98.1,97.96,97.97,3789.0,95.3192,95.4554,95.3192,95.3289,3789.0
2024-08-13 12:30:00,98.02,98.02,97.88,97.91,1345.0,95.3776,95.3776,95.2413,95.2705,1345.0
2024-08-13 12:35:00,97.95,97.96,97.81,97.93,5395.0,95.3094,95.3192,95.1732,95.29,5395.0
2024-08-13 12:40:00,97.93,97.98,97.88,97.91,8550.0,95.29,95.3386,95.2413,95.2705,8550.0
2024-08-13 12:45:00,97.95,98.03,97.89,98.03,2169.0,95.3094,95.3873,95.2511,95.3873,2169.0
2024-08-13 12:50:00,98.11,98.16,98.06,98.09,9157.0,95.4651,95.5138,95.4165,95.4457,9157.0
2024-08-13 12:55:00,98.07,98.07,97.86,97.91,6055.0,95.4262,95.4262,95.2219,95.2705,6055.0
2024-08-13 13:00:00,97.94,97.95,97.75,97.75,11522.0,95.2997,95.3094,95.1148,95.1148,11522.0
2024-08-13 13:05:00,97.65,97.8,97.65,97.79,4171.0,95.0175,95.1635,95.0175,95.1538,4171.0
2024-08-13 13:10:00,97.74,97.82,97.72,97.79,2014.0,95.1051,95.183,95.0856,95.1538,2014.0
2024-08-13 13:15:00,97.83,97.87,97.71,97.87,2582.0,95.1927,95.2316,95.0759,95.2316,2582.0
2024-08-13 13:20:00,97.78,97.78,97.53,97.54,6385.0,95.144,95.144,94.9008,94.9105,6385.0
2024-08-13 13:25:00,97.51,97.57,97.49,97.55,6910.0,94.8813,94.9397,94.8618,94.9202,6910.0
2024-08-13 13:30:00,97.57,97.59,97.43,97.47,4550.0,94.9397,94.9592,94.8035,94.8424,4550.0
2024-08-13 13:35:00,97.47,97.5,97.41,97.43,3373.0,94.8424,94.8716,94.784,94.8035,3373.0
2024-08-13 13:40:00,97.43,97.45,97.4,97.43,1811.0,94.8035,94.8229,94.7743,94.8035,1811.0
2024-08-13 13:45:00,97.42,97.42,97.07,97.15,8834.0,94.7937,94.7937,94.4532,94.531,8834.0
2024-08-13 13:50:00,97.15,97.33,97.15,97.33,2710.0,94.531,94.7062,94.531,94.7062,2710.0
2024-08-13 13:55:00,97.31,97.38,97.29,97.38,3686.0,94.6867,94.7548,94.6672,94.7548,3686.0
2024-08-13 14:00:00,97.38,97.38,97.28,97.3,2204.0,94.7548,94.7548,94.6575,94.677,2204.0
2024-08-13 14:05:00,97.3,97.58,97.3,97.58,10081.0,94.677,94.9494,94.677,94.9494,10081.0
2024-08-13 14:10:00,97.57,97.68,97.52,97.52,10733.0,94.9397,95.0467,94.891,94.891,10733.0
2024-08-13 14:15:00,97.55,97.71,97.48,97.51,12176.0,94.9202,95.0759,94.8521,94.8813,12176.0
2024-08-13 14:20:00,97.55,97.67,97.55,97.66,3964.0,94.9202,95.037,94.9202,95.0273,3964.0
2024-08-13 14:25:00,97.63,97.67,97.56,97.62,7684.0,94.9981,95.037,94.93,94.9883,7684.0
2024-08-13 14:30:00,97.63,97.64,97.56,97.59,3120.0,94.9981,95.0078,94.93,94.9592,3120.0
2024-08-13 14:35:00,97.59,97.69,97.58,97.69,10030.0,94.9592,95.0565,94.9494,95.0565,10030.0
2024-08-13 14:40:00,97.67,97.69,97.57,97.62,2920.0,95.037,95.0565,94.9397,94.9883,2920.0
2024-08-13 14:45:00,97.62,97.65,97.52,97.52,3938.0,94.9883,95.0175,94.891,94.891,3938.0
2024-08-13 14:50:00,97.55,97.58,97.44,97.44,8904.0,94.9202,94.9494,94.8132,94.8132,8904.0
2024-08-13 14:55:00,97.44,97.44,97.32,97.38,10207.0,94.8132,94.8132,94.6964,94.7548,10207.0
2024-08-13 15:00:00,97.37,97.5,97.37,97.42,7512.0,94.7451,94.8716,94.7451,94.7937,7512.0
2024-08-13 15:05:00,97.41,97.59,97.33,97.46,13255.0,94.784,94.9592,94.7062,94.8327,13255.0
2024-08-13 15:10:00,97.48,97.51,97.44,97.48,7152.0,94.8521,94.8813,94.8132,94.8521,7152.0
2024-08-13 15:15:00,97.44,97.46,97.38,97.4,3439.0,94.8132,94.8327,94.7548,94.7743,3439.0
2024-08-13 15:20:00,97.37,97.53,97.33,97.53,7882.0,94.7451,94.9008,94.7062,94.9008,7882.0
2024-08-13 15:25:00,97.54,97.59,97.49,97.59,5510.0,94.9105,94.9592,94.8618,94.9592,5510.0
2024-08-13 15:30:00,97.6,97.72,97.6,97.67,7054.0,94.9689,95.0856,94.9689,95.037,7054.0
2024-08-13 15:35:00,97.67,97.8,97.66,97.73,10839.0,95.037,95.1635,95.0273,95.0954,10839.0
2024-08-13 15:40:00,97.71,97.81,97.71,97.76,8798.0,95.0759,95.1732,95.0759,95.1246,8798.0
2024-08-13 15:45:00,97.76,98.03,97.75,98.0,28868.0,95.1246,95.3873,95.1148,95.3581,28868.0
2024-08-13 15:50:00,97.98,97.99,97.78,97.98,47509.0,95.3386,95.3484,95.144,95.3386,47509.0
2024-08-13 15:55:00,97.98,98.23,97.97,98.2,125690.0,95.3386,95.5819,95.3289,95.5527,125690.0
2024-08-14 09:30:00,98.82,98.82,98.21,98.23,34884.0,96.156,96.156,95.5624,95.5819,34884.0
2024-08-14 09:35:00,98.24,99.0,98.18,98.97,4357.0,95.5916,96.3311,95.5332,96.302,4357.0
2024-08-14 09:40:00,98.86,98.86,98.17,98.3,3479.0,96.1949,96.1949,95.5235,95.65,3479.0
2024-08-14 09:45:00,98.3,98.75,98.29,98.52,5004.0,95.65,96.0879,95.6403,95.8641,5004.0
2024-08-14 09:50:00,98.51,98.51,98.0,98.27,12967.0,95.8544,95.8544,95.3581,95.6208,12967.0
2024-08-14 09:55:00,98.27,98.32,98.08,98.09,10237.0,95.6208,95.6695,95.4359,95.4457,10237.0
2024-08-14 10:00:00,98.09,98.57,98.06,98.47,39646.0,95.4457,95.9127,95.4165,95.8154,39646.0
2024-08-14 10:05:00,98.53,98.53,98.27,98.42,4324.0,95.8738,95.8738,95.6208,95.7668,4324.0
2024-08-14 10:10:00,98.31,98.32,98.2,98.31,4200.0,95.6597,95.6695,95.5527,95.6597,4200.0
2024-08-14 10:15:00,98.31,98.36,98.08,98.36,39901.0,95.6597,95.7084,95.4359,95.7084,39901.0
2024-08-14 10:20:00,98.29,98.32,97.96,98.02,73953.0,95.6403,95.6695,95.3192,95.3776,73953.0
2024-08-14 10:25:00,98.02,98.09,97.38,97.48,46221.0,95.3776,95.4457,94.7548,94.8521,46221.0
2024-08-14 10:30:00,97.49,97.53,96.73,96.9,17713.0,94.8618,94.9008,94.1223,94.2878,17713.0
2024-08-14 10:35:00,96.85,97.01,96.78,97.01,9133.0,94.2391,94.3948,94.171,94.3948,9133.0
2024-08-14 10:40:00,97.01,97.37,96.98,97.31,17254.0,94.3948,94.7451,94.3656,94.6867,17254.0
2024-08-14 10:45:00,97.31,97.35,97.17,97.35,11313.0,94.6867,94.7256,94.5505,94.7256,11313.0
2024-08-14 10:50:00,97.39,97.43,97.26,97.41,8338.0,94.7645,94.8035,94.638,94.784,8338.0
2024-08-14 10:55:00,97.43,97.49,97.29,97.39,9344.0,94.8035,94.8618,94.6672,94.7645,9344.0
2024-08-14 11:00:00,97.45,97.5,97.33,97.39,13363.0,94.8229,94.8716,94.7062,94.7645,13363.0
2024-08-14 11:05:00,97.33,97.39,97.24,97.36,1754.0,94.7062,94.7645,94.6186,94.7354,1754.0
2024-08-14 11:10:00,97.36,97.47,97.34,97.43,2942.0,94.7354,94.8424,94.7159,94.8035,2942.0
2024-08-14 11:15:00,97.45,97.47,97.27,97.28,3489.0,94.8229,94.8424,94.6478,94.6575,3489.0
2024-08-14 11:20:00,97.3,97.34,97.23,97.29,14427.0,94.677,94.7159,94.6089,94.6672,14427.0
2024-08-14 11:25:00,97.28,97.29,97.17,97.25,6824.0,94.6575,94.6672,94.5505,94.6283,6824.0
2024-08-14 11:30:00,97.28,97.35,97.18,97.34,22135.0,94.6575,94.7256,94.5602,94.7159,22135.0
2024-08-14 11:35:00,97.41,97.41,97.28,97.38,2705.0,94.784,94.784,94.6575,94.7548,2705.0
2024-08-14 11:40:00,97.38,97.41,97.07,97.09,5040.0,94.7548,94.784,94.4532,94.4726,5040.0
2024-08-14 11:45:00,97.08,97.57,97.07,97.48,20469.0,94.4629,94.9397,94.4532,94.8521,20469.0
2024-08-14 11:50:00,97.43,97.76,97.43,97.76,24380.0,94.8035,95.1246,94.8035,95.1246,24380.0
2024-08-14 11:55:00,97.75,97.76,97.67,97.67,3531.0,95.1148,95.1246,95.037,95.037,3531.0
2024-08-14 12:00:00,97.73,97.75,97.56,97.57,10390.0,95.0954,95.1148,94.93,94.9397,10390.0
2024-08-14 12:05:00,97.57,97.61,97.54,97.57,9002.0,94.9397,94.9786,94.9105,94.9397,9002.0
2024-08-14 12:10:00,97.58,97.58,97.31,97.34,8537.0,94.9494,94.9494,94.6867,94.7159,8537.0
2024-08-14 12:15:00,97.34,97.34,97.15,97.23,5681.0,94.7159,94.7159,94.531,94.6089,5681.0
2024-08-14 12:20:00,97.23,97.23,96.77,96.83,7521.0,94.6089,94.6089,94.1613,94.2196,7521.0
2024-08-14 12:25:00,96.85,96.96,96.69,96.89,5389.0,94.2391,94.3461,94.0834,94.278,5389.0
2024-08-14 12:30:00,96.87,96.97,96.85,96.94,4266.0,94.2586,94.3559,94.2391,94.3267,4266.0
2024-08-14 12:35:00,96.9,97.02,96.89,97.02,2338.0,94.2878,94.4045,94.278,94.4045,2338.0
2024-08-14 12:40:00,97.03,97.06,96.79,96.8,5347.0,94.4142,94.4434,94.1807,94.1904,5347.0
2024-08-14 12:45:00,96.8,96.88,96.75,96.87,3954.0,94.1904,94.2683,94.1418,94.2586,3954.0
2024-08-14 12:50:00,96.9,97.07,96.9,97.07,4249.0,94.2878,94.4532,94.2878,94.4532,4249.0
2024-08-14 12:55:00,97.07,97.28,97.05,97.28,176229.0,94.4532,94.6575,94.4337,94.6575,176229.0
2024-08-14 13:00:00,97.25,97.36,97.23,97.25,3609.0,94.6283,94.7354,94.6089,94.6283,3609.0
2024-08-14 13:05:00,97.35,97.5,97.3,97.4,4173.0,94.7256,94.8716,94.677,94.7743,4173.0
2024-08-14 13:10:00,97.32,97.35,97.23,97.33,4606.0,94.6964,94.7256,94.6089,94.7062,4606.0
2024-08-14 13:15:00,97.3,97.33,97.21,97.23,2819.0,94.677,94.7062,94.5894,94.6089,2819.0
2024-08-14 13:20:00,97.21,97.3,97.2,97.2,3055.0,94.5894,94.677,94.5797,94.5797,3055.0
2024-08-14 13:25:00,97.22,97.34,97.15,97.33,33274.0,94.5991,94.7159,94.531,94.7062,33274.0
2024-08-14 13:30:00,97.35,97.57,97.34,97.38,14578.0,94.7256,94.9397,94.7159,94.7548,14578.0
2024-08-14 13:35:00,97.43,97.46,97.3,97.33,7848.0,94.8035,94.8327,94.677,94.7062,7848.0
2024-08-14 13:40:00,97.29,97.38,97.21,97.25,4491.0,94.6672,94.7548,94.5894,94.6283,4491.0
2024-08-14 13:45:00,97.24,97.32,97.24,97.32,2151.0,94.6186,94.6964,94.6186,94.6964,2151.0
2024-08-14 13:50:00,97.35,97.36,97.26,97.26,6055.0,94.7256,94.7354,94.638,94.638,6055.0
2024-08-14 13:55:00,97.25,97.35,97.21,97.32,4959.0,94.6283,94.7256,94.5894,94.6964,4959.0
2024-08-14 14:00:00,97.26,97.26,97.15,97.18,4594.0,94.638,94.638,94.531,94.5602,4594.0
2024-08-14 14:05:00,97.19,97.28,97.16,97.17,4371.0,94.5699,94.6575,94.5407,94.5505,4371.0
2024-08-14 14:10:00,97.16,97.24,97.15,97.21,5034.0,94.5407,94.6186,94.531,94.5894,5034.0
2024-08-14 14:15:00,97.17,97.21,97.12,97.16,4289.0,94.5505,94.5894,94.5018,94.5407,4289.0
2024-08-14 14:20:00,97.18,97.24,97.17,97.24,7709.0,94.5602,94.6186,94.5505,94.6186,7709.0
2024-08-14 14:25:00,97.33,97.33,97.2,97.26,3596.0,94.7062,94.7062,94.5797,94.638,3596.0
2024-08-14 14:30:00,97.25,97.27,97.18,97.24,7425.0,94.6283,94.6478,94.5602,94.6186,7425.0
2024-08-14 14:35:00,97.24,97.35,97.2,97.28,4034.0,94.6186,94.7256,94.5797,94.6575,4034.0
2024-08-14 14:40:00,97.28,97.34,97.27,97.3,5672.0,94.6575,94.7159,94.6478,94.677,5672.0
2024-08-14 14:45:00,97.33,97.35,97.16,97.18,49572.0,94.7062,94.7256,94.5407,94.5602,49572.0
2024-08-14 14:50:00,97.16,97.18,97.02,97.09,10848.0,94.5407,94.5602,94.4045,94.4726,10848.0
2024-08-14 14:55:00,97.11,97.13,97.04,97.08,11265.0,94.4921,94.5116,94.424,94.4629,11265.0
2024-08-14 15:00:00,97.07,97.17,97.05,97.14,9340.0,94.4532,94.5505,94.4337,94.5213,9340.0
2024-08-14 15:05:00,97.17,97.28,97.15,97.15,7301.0,94.5505,94.6575,94.531,94.531,7301.0
2024-08-14 15:10:00,97.17,97.22,96.94,97.01,8570.0,94.5505,94.5991,94.3267,94.3948,8570.0
2024-08-14 15:15:00,97.01,97.07,96.98,96.98,8204.0,94.3948,94.4532,94.3656,94.3656,8204.0
2024-08-14 15:20:00,96.99,97.06,96.89,97.0,9708.0,94.3753,94.4434,94.278,94.3851,9708.0
2024-08-14 15:25:00,97.01,97.05,96.89,96.89,15026.0,94.3948,94.4337,94.278,94.278,15026.0
2024-08-14 15:30:00,96.9,96.93,96.75,96.76,10824.0,94.2878,94.3169,94.1418,94.1515,10824.0
2024-08-14 15:35:00,96.77,96.96,96.76,96.9,156909.0,94.1613,94.3461,94.1515,94.2878,156909.0
2024-08-14 15:40:00,96.89,96.96,96.84,96.87,19064.0,94.278,94.3461,94.2294,94.2586,19064.0
2024-08-14 15:45:00,96.86,96.95,96.82,96.89,22082.0,94.2488,94.3364,94.2099,94.278,22082.0
2024-08-14 15:50:00,96.9,97.13,96.78,97.12,53072.0,94.2878,94.5116,94.171,94.5018,53072.0
2024-08-14 15:55:00,97.12,97.26,97.01,97.01,134711.0,94.5018,94.638,94.3948,94.3948,134711.0
2024-08-15 09:30:00,98.86,99.19,98.22,99.19,37117.0,96.1949,96.516,95.5722,96.516,37117.0
2024-08-15 09:35:00,99.2,99.22,98.83,99.07,12191.0,96.5257,96.5452,96.1657,96.3993,12191.0
2024-08-15 09:40:00,99.07,99.19,98.71,98.87,12152.0,96.3993,96.516,96.049,96.2046,12152.0
2024-08-15 09:45:00,98.86,98.9,98.46,98.68,33397.0,96.1949,96.2338,95.8057,96.0198,33397.0
2024-08-15 09:50:00,98.68,98.84,98.56,98.77,18946.0,96.0198,96.1755,95.903,96.1073,18946.0
2024-08-15 09:55:00,98.86,99.16,98.69,99.11,27070.0,96.1949,96.4868,96.0295,96.4382,27070.0
2024-08-15 10:00:00,99.12,99.29,98.91,98.93,9767.0,96.4479,96.6133,96.2436,96.263,9767.0
2024-08-15 10:05:00,98.92,99.03,98.65,98.74,8316.0,96.2533,96.3603,95.9906,96.0782,8316.0
2024-08-15 10:10:00,98.74,98.97,98.45,98.86,109532.0,96.0782,96.302,95.796,96.1949,109532.0
2024-08-15 10:15:00,98.83,99.0,98.64,98.73,89880.0,96.1657,96.3311,95.9808,96.0684,89880.0
2024-08-15 10:20:00,98.74,99.04,98.74,98.98,49612.0,96.0782,96.3701,96.0782,96.3117,49612.0
2024-08-15 10:25:00,99.0,99.24,98.98,99.18,36429.0,96.3311,96.5647,96.3117,96.5063,36429.0
2024-08-15 10:30:00,99.18,99.35,98.98,99.0,26245.0,96.5063,96.6717,96.3117,96.3311,26245.0
2024-08-15 10:35:00,98.99,99.39,98.89,99.36,20443.0,96.3214,96.7106,96.2241,96.6814,20443.0
2024-08-15 10:40:00,99.41,99.41,99.26,99.4,12714.0,96.7301,96.7301,96.5841,96.7204,12714.0
2024-08-15 10:45:00,99.36,99.47,99.32,99.39,10007.0,96.6814,96.7885,96.6425,96.7106,10007.0
2024-08-15 10:50:00,99.4,99.4,99.05,99.11,12650.0,96.7204,96.7204,96.3798,96.4382,12650.0
2024-08-15 10:55:00,99.1,99.18,99.03,99.16,20067.0,96.4284,96.5063,96.3603,96.4868,20067.0
2024-08-15 11:00:00,99.17,99.29,99.1,99.29,11583.0,96.4966,96.6133,96.4284,96.6133,11583.0
2024-08-15 11:05:00,99.27,99.43,99.26,99.4,6476.0,96.5939,96.7495,96.5841,96.7204,6476.0
2024-08-15 11:10:00,99.37,99.44,99.34,99.44,6400.0,96.6912,96.7593,96.662,96.7593,6400.0
2024-08-15 11:15:00,99.45,99.45,99.3,99.31,5898.0,96.769,96.769,96.6231,96.6328,5898.0
2024-08-15 11:20:00,99.34,99.41,99.34,99.37,11592.0,96.662,96.7301,96.662,96.6912,11592.0
2024-08-15 11:25:00,99.38,99.44,99.25,99.36,35676.0,96.7009,96.7593,96.5744,96.6814,35676.0
2024-08-15 11:30:00,99.35,99.5,99.32,99.47,29660.0,96.6717,96.8177,96.6425,96.7885,29660.0
2024-08-15 11:35:00,99.45,99.56,99.4,99.56,8385.0,96.769,96.876,96.7204,96.876,8385.0
2024-08-15 11:40:00,99.6,99.8,99.58,99.7,17800.0,96.915,97.1096,96.8955,97.0123,17800.0
2024-08-15 11:45:00,99.7,99.76,99.64,99.76,10240.0,97.0123,97.0707,96.9539,97.0707,10240.0
2024-08-15 11:50:00,99.72,100.06,99.71,100.06,15960.0,97.0317,97.3626,97.022,97.3626,15960.0
2024-08-15 11:55:00,100.07,100.07,99.73,99.77,17943.0,97.3723,97.3723,97.0415,97.0804,17943.0
2024-08-15 12:00:00,99.77,99.91,99.76,99.88,9842.0,97.0804,97.2166,97.0707,97.1874,9842.0
2024-08-15 12:05:00,99.85,100.08,99.85,99.99,10622.0,97.1582,97.382,97.1582,97.2945,10622.0
2024-08-15 12:10:00,99.99,100.1,99.99,100.09,6522.0,97.2945,97.4015,97.2945,97.3918,6522.0
2024-08-15 12:15:00,100.1,100.16,99.99,100.08,14032.0,97.4015,97.4599,97.2945,97.382,14032.0
2024-08-15 12:20:00,100.08,100.14,99.97,99.99,9137.0,97.382,97.4404,97.275,97.2945,9137.0
2024-08-15 12:25:00,100.0,100.02,99.9,99.94,7413.0,97.3042,97.3236,97.2069,97.2458,7413.0
2024-08-15 12:30:00,99.95,99.95,99.81,99.86,9142.0,97.2555,97.2555,97.1193,97.168,9142.0
2024-08-15 12:35:00,99.9,100.08,99.81,99.81,29326.0,97.2069,97.382,97.1193,97.1193,29326.0
2024-08-15 12:40:00,99.79,99.81,99.61,99.65,10658.0,97.0998,97.1193,96.9247,96.9636,10658.0
2024-08-15 12:45:00,99.65,99.67,99.4,99.5,6429.0,96.9636,96.9831,96.7204,96.8177,6429.0
2024-08-15 12:50:00,99.5,99.56,99.42,99.46,4525.0,96.8177,96.876,96.7398,96.7787,4525.0
2024-08-15 12:55:00,99.47,99.5,99.29,99.29,20511.0,96.7885,96.8177,96.6133,96.6133,20511.0
2024-08-15 13:00:00,99.28,99.32,99.21,99.28,8464.0,96.6036,96.6425,96.5355,96.6036,8464.0
2024-08-15 13:05:00,99.28,99.36,99.26,99.27,18852.0,96.6036,96.6814,96.5841,96.5939,18852.0
2024-08-15 13:10:00,99.29,99.35,99.23,99.34,21752.0,96.6133,96.6717,96.5549,96.662,21752.0
2024-08-15 13:15:00,99.34,99.4,99.31,99.35,21849.0,96.662,96.7204,96.6328,96.6717,21849.0
2024-08-15 13:20:00,99.35,99.47,99.29,99.29,9501.0,96.6717,96.7885,96.6133,96.6133,9501.0
2024-08-15 13:25:00,99.3,99.42,99.28,99.31,5490.0,96.6231,96.7398,96.6036,96.6328,5490.0
2024-08-15 13:30:00,99.28,99.43,99.28,99.42,10493.0,96.6036,96.7495,96.6036,96.7398,10493.0
2024-08-15 13:35:00,99.4,99.53,99.37,99.45,9079.0,96.7204,96.8469,96.6912,96.769,9079.0
2024-08-15 13:40:00,99.45,99.51,99.43,99.5,7667.0,96.769,96.8274,96.7495,96.8177,7667.0
2024-08-15 13:45:00,99.48,99.55,99.46,99.53,5424.0,96.7982,96.8663,96.7787,96.8469,5424.0
2024-08-15 13:50:00,99.52,99.54,99.39,99.44,6345.0,96.8371,96.8566,96.7106,96.7593,6345.0
2024-08-15 13:55:00,99.45,99.53,99.43,99.51,9416.0,96.769,96.8469,96.7495,96.8274,9416.0
2024-08-15 14:00:00,99.49,99.6,99.41,99.6,7306.0,96.8079,96.915,96.7301,96.915,7306.0
2024-08-15 14:05:00,99.57,99.59,99.49,99.54,6435.0,96.8858,96.9052,96.8079,96.8566,6435.0
2024-08-15 14:10:00,99.52,99.52,99.39,99.39,7270.0,96.8371,96.8371,96.7106,96.7106,7270.0
2024-08-15 14:15:00,99.39,99.48,99.32,99.47,8296.0,96.7106,96.7982,96.6425,96.7885,8296.0
2024-08-15 14:20:00,99.47,99.47,99.41,99.44,8574.0,96.7885,96.7885,96.7301,96.7593,8574.0
2024-08-15 14:25:00,99.46,99.51,99.43,99.43,8122.0,96.7787,96.8274,96.7495,96.7495,8122.0
2024-08-15 14:30:00,99.44,99.57,99.4,99.53,5953.0,96.7593,96.8858,96.7204,96.8469,5953.0
2024-08-15 14:35:00,99.55,99.58,99.5,99.54,10715.0,96.8663,96.8955,96.8177,96.8566,10715.0
2024-08-15 14:40:00,99.56,99.62,99.54,99.6,7170.0,96.876,96.9344,96.8566,96.915,7170.0
2024-08-15 14:45:00,99.62,99.7,99.61,99.7,4947.0,96.9344,97.0123,96.9247,97.0123,4947.0
2024-08-15 14:50:00,99.68,99.74,99.63,99.73,7994.0,96.9928,97.0512,96.9442,97.0415,7994.0
2024-08-15 14:55:00,99.69,99.7,99.62,99.67,7016.0,97.0025,97.0123,96.9344,96.9831,7016.0
2024-08-15 15:00:00,99.65,99.65,99.51,99.53,6039.0,96.9636,96.9636,96.8274,96.8469,6039.0
2024-08-15 15:05:00,99.52,99.75,99.51,99.74,14822.0,96.8371,97.0609,96.8274,97.0512,14822.0
2024-08-15 15:10:00,99.72,99.74,99.61,99.68,11330.0,97.0317,97.0512,96.9247,96.9928,11330.0
2024-08-15 15:15:00,99.68,99.69,99.58,99.58,7889.0,96.9928,97.0025,96.8955,96.8955,7889.0
2024-08-15 15:20:00,99.55,99.65,99.55,99.63,6513.0,96.8663,96.9636,96.8663,96.9442,6513.0
2024-08-15 15:25:00,99.63,99.87,99.62,99.84,11637.0,96.9442,97.1777,96.9344,97.1485,11637.0
2024-08-15 15:30:00,99.83,100.02,99.82,99.96,33772.0,97.1388,97.3236,97.129,97.2653,33772.0
2024-08-15 15:35:00,99.98,99.99,99.82,99.87,25966.0,97.2847,97.2945,97.129,97.1777,25966.0
2024-08-15 15:40:00,99.87,100.03,99.84,99.92,37491.0,97.1777,97.3334,97.1485,97.2263,37491.0
2024-08-15 15:45:00,99.93,99.97,99.84,99.85,25385.0,97.2361,97.275,97.1485,97.1582,25385.0
2024-08-15 15:50:00,99.84,99.95,99.74,99.78,51136.0,97.1485,97.2555,97.0512,97.0901,51136.0
2024-08-15 15:55:00,99.79,99.87,99.53,99.59,116477.0,97.0998,97.1777,96.8469,96.9052,116477.0
2024-08-16 09:30:00,100.2,100.4,99.36,99.89,74145.0,97.4988,97.6934,96.6814,97.1971,74145.0
2024-08-16 09:35:00,100.02,100.27,99.69,100.27,8767.0,97.3236,97.5669,97.0025,97.5669,8767.0
2024-08-16 09:40:00,100.2,100.44,100.02,100.13,12066.0,97.4988,97.7323,97.3236,97.4307,12066.0
2024-08-16 09:45:00,100.26,100.28,99.86,99.98,19160.0,97.5572,97.5766,97.168,97.2847,19160.0
2024-08-16 09:50:00,99.92,100.4,99.92,100.35,19103.0,97.2263,97.6934,97.2263,97.6447,19103.0
2024-08-16 09:55:00,100.26,100.35,100.08,100.19,14966.0,97.5572,97.6447,97.382,97.4891,14966.0
2024-08-16 10:00:00,100.19,100.62,100.19,100.5,14385.0,97.4891,97.9075,97.4891,97.7907,14385.0
2024-08-16 10:05:00,100.47,100.63,100.46,100.6,10167.0,97.7615,97.9172,97.7518,97.888,10167.0
2024-08-16 10:10:00,100.55,100.86,100.54,100.86,9376.0,97.8394,98.141,97.8296,98.141,9376.0
2024-08-16 10:15:00,100.9,101.07,100.84,101.01,13986.0,98.1799,98.3453,98.1215,98.287,13986.0
2024-08-16 10:20:00,101.02,101.08,100.9,101.07,11869.0,98.2967,98.3551,98.1799,98.3453,11869.0
2024-08-16 10:25:00,101.04,101.25,100.96,101.19,15234.0,98.3161,98.5205,98.2383,98.4621,15234.0
2024-08-16 10:30:00,101.14,101.23,100.87,100.98,13319.0,98.4135,98.501,98.1507,98.2578,13319.0
2024-08-16 10:35:00,101.01,101.16,100.88,101.16,9625.0,98.287,98.4329,98.1605,98.4329,9625.0
2024-08-16 10:40:00,101.09,101.25,100.98,101.2,21197.0,98.3648,98.5205,98.2578,98.4718,21197.0
2024-08-16 10:45:00,101.16,101.66,101.14,101.54,58868.0,98.4329,98.9194,98.4135,98.8027,58868.0
2024-08-16 10:50:00,101.57,102.08,101.51,102.0,55590.0,98.8319,99.3281,98.7735,99.2503,55590.0
2024-08-16 10:55:00,102.04,102.15,101.87,101.92,17593.0,99.2892,99.3962,99.1238,99.1724,17593.0
2024-08-16 11:00:00,101.94,102.06,101.85,102.06,14667.0,99.1919,99.3086,99.1043,99.3086,14667.0
2024-08-16 11:05:00,102.01,102.11,101.67,102.08,24624.0,99.26,99.3573,98.9292,99.3281,24624.0
2024-08-16 11:10:00,102.08,102.12,101.87,101.95,7460.0,99.3281,99.367,99.1238,99.2016,7460.0
2024-08-16 11:15:00,101.95,102.27,101.83,101.85,22629.0,99.2016,99.513,99.0848,99.1043,22629.0
2024-08-16 11:20:00,101.85,101.88,101.74,101.8,10507.0,99.1043,99.1335,98.9973,99.0557,10507.0
2024-08-16 11:25:00,101.79,101.9,101.62,101.78,51616.0,99.0459,99.153,98.8805,99.0362,51616.0
2024-08-16 11:30:00,101.79,101.84,101.66,101.73,18556.0,99.0459,99.0946,98.9194,98.9875,18556.0
2024-08-16 11:35:00,101.75,101.84,101.74,101.78,15173.0,99.007,99.0946,98.9973,99.0362,15173.0
2024-08-16 11:40:00,101.8,101.91,101.75,101.91,17029.0,99.0557,99.1627,99.007,99.1627,17029.0
2024-08-16 11:45:00,101.91,101.92,101.67,101.67,18901.0,99.1627,99.1724,98.9292,98.9292,18901.0
2024-08-16 11:50:00,101.68,101.81,101.64,101.79,19984.0,98.9389,99.0654,98.9,99.0459,19984.0
2024-08-16 11:55:00,101.79,101.95,101.71,101.85,16660.0,99.0459,99.2016,98.9681,99.1043,16660.0
2024-08-16 12:00:00,101.85,101.88,101.78,101.82,7328.0,99.1043,99.1335,99.0362,99.0751,7328.0
2024-08-16 12:05:00,101.82,102.05,101.82,102.05,16313.0,99.0751,99.2989,99.0751,99.2989,16313.0
2024-08-16 12:10:00,102.03,102.22,101.99,102.15,21040.0,99.2795,99.4643,99.2405,99.3962,21040.0
2024-08-16 12:15:00,102.17,102.18,102.0,102.02,14813.0,99.4157,99.4254,99.2503,99.2697,14813.0
2024-08-16 12:20:00,102.01,102.13,102.0,102.13,12198.0,99.26,99.3768,99.2503,99.3768,12198.0
2024-08-16 12:25:00,102.11,102.13,102.04,102.09,10649.0,99.3573,99.3768,99.2892,99.3378,10649.0
2024-08-16 12:30:00,102.08,102.25,102.07,102.18,14743.0,99.3281,99.4935,99.3184,99.4254,14743.0
2024-08-16 12:35:00,102.19,102.3,102.19,102.28,11161.0,99.4351,99.5422,99.4351,99.5227,11161.0
2024-08-16 12:40:00,102.28,102.28,102.18,102.25,10061.0,99.5227,99.5227,99.4254,99.4935,10061.0
2024-08-16 12:45:00,102.25,102.25,102.15,102.21,6564.0,99.4935,99.4935,99.3962,99.4546,6564.0
2024-08-16 12:50:00,102.21,102.21,102.15,102.21,7496.0,99.4546,99.4546,99.3962,99.4546,7496.0
2024-08-16 12:55:00,102.21,102.26,102.17,102.2,10135.0,99.4546,99.5033,99.4157,99.4449,10135.0
2024-08-16 13:00:00,102.2,102.21,102.11,102.2,8754.0,99.4449,99.4546,99.3573,99.4449,8754.0
2024-08-16 13:05:00,102.2,102.21,102.04,102.07,8653.0,99.4449,99.4546,99.2892,99.3184,8653.0
2024-08-16 13:10:00,102.08,102.2,102.04,102.17,7032.0,99.3281,99.4449,99.2892,99.4157,7032.0
2024-08-16 13:15:00,102.15,102.18,102.09,102.14,5822.0,99.3962,99.4254,99.3378,99.3865,5822.0
2024-08-16 13:20:00,102.15,102.19,102.1,102.18,6728.0,99.3962,99.4351,99.3476,99.4254,6728.0
2024-08-16 13:25:00,102.16,102.16,102.04,102.06,10036.0,99.406,99.406,99.2892,99.3086,10036.0
2024-08-16 13:30:00,102.07,102.17,102.06,102.13,8060.0,99.3184,99.4157,99.3086,99.3768,8060.0
2024-08-16 13:35:00,102.12,102.17,102.1,102.1,7179.0,99.367,99.4157,99.3476,99.3476,7179.0
2024-08-16 13:40:00,102.12,102.13,102.0,102.08,6367.0,99.367,99.3768,99.2503,99.3281,6367.0
2024-08-16 13:45:00,102.09,102.18,102.08,102.14,17084.0,99.3378,99.4254,99.3281,99.3865,17084.0
2024-08-16 13:50:00,102.15,102.17,101.91,101.94,17978.0,99.3962,99.4157,99.1627,99.1919,17978.0
2024-08-16 13:55:00,101.95,102.09,101.95,102.06,5975.0,99.2016,99.3378,99.2016,99.3086,5975.0
2024-08-16 14:00:00,102.06,102.07,101.99,102.05,7335.0,99.3086,99.3184,99.2405,99.2989,7335.0
2024-08-16 14:05:00,102.02,102.04,101.97,101.98,9027.0,99.2697,99.2892,99.2211,99.2308,9027.0
2024-08-16 14:10:00,102.0,102.08,102.0,102.06,4677.0,99.2503,99.3281,99.2503,99.3086,4677.0
2024-08-16 14:15:00,102.06,102.2,102.04,102.18,16394.0,99.3086,99.4449,99.2892,99.4254,16394.0
2024-08-16 14:20:00,102.17,102.18,102.07,102.09,13565.0,99.4157,99.4254,99.3184,99.3378,13565.0
2024-08-16 14:25:00,102.09,102.35,102.08,102.33,14941.0,99.3378,99.5908,99.3281,99.5714,14941.0
2024-08-16 14:30:00,102.33,102.45,102.29,102.4,23472.0,99.5714,99.6881,99.5324,99.6395,23472.0
2024-08-16 14:35:00,102.4,102.43,102.32,102.32,11631.0,99.6395,99.6687,99.5616,99.5616,11631.0
2024-08-16 14:40:00,102.31,102.36,102.28,102.3,7308.0,99.5519,99.6006,99.5227,99.5422,7308.0
2024-08-16 14:45:00,102.31,102.32,102.16,102.19,12942.0,99.5519,99.5616,99.406,99.4351,12942.0
2024-08-16 14:50:00,102.19,102.19,102.05,102.13,10761.0,99.4351,99.4351,99.2989,99.3768,10761.0
2024-08-16 14:55:00,102.13,102.18,102.12,102.18,12442.0,99.3768,99.4254,99.367,99.4254,12442.0
2024-08-16 15:00:00,102.16,102.18,102.11,102.13,10276.0,99.406,99.4254,99.3573,99.3768,10276.0
2024-08-16 15:05:00,102.14,102.29,102.13,102.25,15110.0,99.3865,99.5324,99.3768,99.4935,15110.0
2024-08-16 15:10:00,102.23,102.39,102.15,102.37,39919.0,99.4741,99.6298,99.3962,99.6103,39919.0
2024-08-16 15:15:00,102.38,102.56,102.38,102.54,17796.0,99.62,99.7952,99.62,99.7757,17796.0
2024-08-16 15:20:00,102.52,102.57,102.21,102.23,48534.0,99.7562,99.8049,99.4546,99.4741,48534.0
2024-08-16 15:25:00,102.22,102.36,102.19,102.34,22298.0,99.4643,99.6006,99.4351,99.5811,22298.0
2024-08-16 15:30:00,102.33,102.35,102.27,102.33,28645.0,99.5714,99.5908,99.513,99.5714,28645.0
2024-08-16 15:35:00,102.33,102.35,102.09,102.14,21334.0,99.5714,99.5908,99.3378,99.3865,21334.0
2024-08-16 15:40:00,102.13,102.15,101.95,101.95,28620.0,99.3768,99.3962,99.2016,99.2016,28620.0
2024-08-16 15:45:00,101.95,101.97,101.72,101.97,24305.0,99.2016,99.2211,98.9778,99.2211,24305.0
2024-08-16 15:50:00,101.93,102.16,101.89,101.98,58313.0,99.1822,99.406,99.1432,99.2308,58313.0
2024-08-16 15:55:00,102.02,102.07,101.7,101.7,166821.0,99.2697,99.3184,98.9584,98.9584,166821.0
2024-08-19 09:30:00,101.56,101.69,100.81,101.47,48316.0,98.8221,98.9486,98.0923,98.7346,48316.0
2024-08-19 09:35:00,101.53,101.55,100.75,101.24,8731.0,98.7929,98.8124,98.034,98.5108,8731.0
2024-08-19 09:40:00,101.15,101.55,101.14,101.37,6147.0,98.4232,98.8124,98.4135,98.6373,6147.0
2024-08-19 09:45:00,101.43,101.52,101.22,101.4,10895.0,98.6956,98.7832,98.4913,98.6664,10895.0
2024-08-19 09:50:00,101.46,101.46,100.89,100.9,13441.0,98.7248,98.7248,98.1702,98.1799,13441.0
2024-08-19 09:55:00,100.93,101.08,100.8,100.8,13826.0,98.2091,98.3551,98.0826,98.0826,13826.0
2024-08-19 10:00:00,100.8,101.0,100.75,100.87,9169.0,98.0826,98.2772,98.034,98.1507,9169.0
2024-08-19 10:05:00,100.86,101.18,100.81,101.16,8646.0,98.141,98.4524,98.0923,98.4329,8646.0
2024-08-19 10:10:00,101.19,101.23,101.11,101.17,12682.0,98.4621,98.501,98.3843,98.4426,12682.0
2024-08-19 10:15:00,101.17,101.17,100.96,100.97,9999.0,98.4426,98.4426,98.2383,98.248,9999.0
2024-08-19 10:20:00,101.02,101.58,101.02,101.53,19153.0,98.2967,98.8416,98.2967,98.7929,19153.0
2024-08-19 10:25:00,101.52,101.88,101.47,101.71,30403.0,98.7832,99.1335,98.7346,98.9681,30403.0
2024-08-19 10:30:00,101.75,101.75,101.58,101.64,7859.0,99.007,99.007,98.8416,98.9,7859.0
2024-08-19 10:35:00,101.66,101.72,101.57,101.65,7310.0,98.9194,98.9778,98.8319,98.9097,7310.0
2024-08-19 10:40:00,101.69,101.9,101.61,101.89,7805.0,98.9486,99.153,98.8708,99.1432,7805.0
2024-08-19 10:45:00,101.9,101.97,101.81,101.81,9076.0,99.153,99.2211,99.0654,99.0654,9076.0
2024-08-19 10:50:00,101.81,102.05,101.81,101.94,15993.0,99.0654,99.2989,99.0654,99.1919,15993.0
2024-08-19 10:55:00,101.94,101.95,101.83,101.95,13960.0,99.1919,99.2016,99.0848,99.2016,13960.0
2024-08-19 11:00:00,101.95,102.04,101.93,102.01,10854.0,99.2016,99.2892,99.1822,99.26,10854.0
2024-08-19 11:05:00,102.01,102.06,101.94,101.96,21781.0,99.26,99.3086,99.1919,99.2113,21781.0
2024-08-19 11:10:00,101.96,101.96,101.72,101.76,9430.0,99.2113,99.2113,98.9778,99.0167,9430.0
2024-08-19 11:15:00,101.76,101.83,101.66,101.76,17985.0,99.0167,99.0848,98.9194,99.0167,17985.0
2024-08-19 11:20:00,101.77,102.1,101.76,102.1,11151.0,99.0265,99.3476,99.0167,99.3476,11151.0
2024-08-19 11:25:00,102.14,102.37,102.12,102.23,153729.0,99.3865,99.6103,99.367,99.4741,153729.0
2024-08-19 11:30:00,102.23,102.25,102.05,102.22,7028.0,99.4741,99.4935,99.2989,99.4643,7028.0
2024-08-19 11:35:00,102.17,102.25,102.08,102.19,7772.0,99.4157,99.4935,99.3281,99.4351,7772.0
2024-08-19 11:40:00,102.2,102.41,102.19,102.36,11314.0,99.4449,99.6492,99.4351,99.6006,11314.0
2024-08-19 11:45:00,102.36,102.45,102.3,102.38,15587.0,99.6006,99.6881,99.5422,99.62,15587.0
2024-08-19 11:50:00,102.38,102.44,102.34,102.41,5858.0,99.62,99.6784,99.5811,99.6492,5858.0
2024-08-19 11:55:00,102.37,102.45,102.16,102.24,29774.0,99.6103,99.6881,99.406,99.4838,29774.0
2024-08-19 12:00:00,102.22,102.24,101.94,102.05,18583.0,99.4643,99.4838,99.1919,99.2989,18583.0
2024-08-19 12:05:00,102.06,102.2,101.7,101.75,14409.0,99.3086,99.4449,98.9584,99.007,14409.0
2024-08-19 12:10:00,101.79,101.94,101.76,101.9,9372.0,99.0459,99.1919,99.0167,99.153,9372.0
2024-08-19 12:15:00,101.92,101.97,101.88,101.9,6028.0,99.1724,99.2211,99.1335,99.153,6028.0
2024-08-19 12:20:00,101.92,102.19,101.92,102.06,18649.0,99.1724,99.4351,99.1724,99.3086,18649.0
2024-08-19 12:25:00,102.02,102.34,102.02,102.27,27646.0,99.2697,99.5811,99.2697,99.513,27646.0
2024-08-19 12:30:00,102.23,102.25,102.07,102.07,10995.0,99.4741,99.4935,99.3184,99.3184,10995.0
2024-08-19 12:35:00,102.12,102.33,102.11,102.27,14770.0,99.367,99.5714,99.3573,99.513,14770.0
2024-08-19 12:40:00,102.28,102.39,102.28,102.3,12351.0,99.5227,99.6298,99.5227,99.5422,12351.0
2024-08-19 12:45:00,102.29,102.39,102.25,102.33,8535.0,99.5324,99.6298,99.4935,99.5714,8535.0
2024-08-19 12:50:00,102.34,102.61,102.31,102.52,39454.0,99.5811,99.8438,99.5519,99.7562,39454.0
2024-08-19 12:55:00,102.55,102.69,102.39,102.41,106316.0,99.7854,99.9217,99.6298,99.6492,106316.0
2024-08-19 13:00:00,102.44,102.53,102.4,102.49,4432.0,99.6784,99.766,99.6395,99.7271,4432.0
2024-08-19 13:05:00,102.49,102.7,102.48,102.7,188568.0,99.7271,99.9314,99.7173,99.9314,188568.0
2024-08-19 13:10:00,102.73,102.73,102.52,102.56,8209.0,99.9606,99.9606,99.7562,99.7952,8209.0
2024-08-19 13:15:00,102.57,102.91,102.53,102.89,5802.0,99.8049,100.1357,99.766,100.1163,5802.0
2024-08-19 13:20:00,102.87,103.04,102.83,103.04,8016.0,100.0968,100.2622,100.0579,100.2622,8016.0
2024-08-19 13:25:00,103.02,103.27,102.97,103.22,18208.0,100.2428,100.486,100.1941,100.4374,18208.0
2024-08-19 13:30:00,103.19,103.38,103.19,103.29,12235.0,100.4082,100.5931,100.4082,100.5055,12235.0
2024-08-19 13:35:00,103.32,103.4,103.24,103.29,8228.0,100.5347,100.6125,100.4568,100.5055,8228.0
2024-08-19 13:40:00,103.3,103.39,103.26,103.33,7407.0,100.5152,100.6028,100.4763,100.5444,7407.0
2024-08-19 13:45:00,103.35,103.35,103.25,103.28,5929.0,100.5639,100.5639,100.4666,100.4958,5929.0
2024-08-19 13:50:00,103.28,103.53,103.27,103.53,7458.0,100.4958,100.739,100.486,100.739,7458.0
2024-08-19 13:55:00,103.52,103.59,103.49,103.58,7299.0,100.7293,100.7974,100.7001,100.7877,7299.0
2024-08-19 14:00:00,103.58,103.73,103.53,103.53,36388.0,100.7877,100.9336,100.739,100.739,36388.0
2024-08-19 14:05:00,103.62,103.71,103.53,103.67,9981.0,100.8266,100.9142,100.739,100.8752,9981.0
2024-08-19 14:10:00,103.64,103.69,103.56,103.57,7609.0,100.8461,100.8947,100.7682,100.7779,7609.0
2024-08-19 14:15:00,103.6,103.66,103.52,103.59,10047.0,100.8071,100.8655,100.7293,100.7974,10047.0
2024-08-19 14:20:00,103.57,103.58,103.45,103.58,8173.0,100.7779,100.7877,100.6612,100.7877,8173.0
2024-08-19 14:25:00,103.58,103.74,103.55,103.72,12481.0,100.7877,100.9434,100.7585,100.9239,12481.0
2024-08-19 14:30:00,103.71,103.72,103.48,103.55,17017.0,100.9142,100.9239,100.6904,100.7585,17017.0
2024-08-19 14:35:00,103.53,103.53,103.39,103.5,8309.0,100.739,100.739,100.6028,100.7098,8309.0
2024-08-19 14:40:00,103.51,103.57,103.47,103.52,7231.0,100.7196,100.7779,100.6806,100.7293,7231.0
2024-08-19 14:45:00,103.51,103.53,103.38,103.38,7874.0,100.7196,100.739,100.5931,100.5931,7874.0
2024-08-19 14:50:00,103.38,103.43,103.34,103.41,6609.0,100.5931,100.6417,100.5541,100.6223,6609.0
2024-08-19 14:55:00,103.38,103.41,103.14,103.14,8763.0,100.5931,100.6223,100.3595,100.3595,8763.0
2024-08-19 15:00:00,103.09,103.16,103.05,103.12,9349.0,100.3109,100.379,100.272,100.3401,9349.0
2024-08-19 15:05:00,103.08,103.26,103.08,103.23,18364.0,100.3012,100.4763,100.3012,100.4471,18364.0
2024-08-19 15:10:00,103.23,103.26,103.15,103.15,12255.0,100.4471,100.4763,100.3693,100.3693,12255.0
2024-08-19 15:15:00,103.14,103.29,103.14,103.25,9667.0,100.3595,100.5055,100.3595,100.4666,9667.0
2024-08-19 15:20:00,103.26,103.38,103.22,103.36,13150.0,100.4763,100.5931,100.4374,100.5736,13150.0
2024-08-19 15:25:00,103.36,103.56,103.36,103.52,18978.0,100.5736,100.7682,100.5736,100.7293,18978.0
2024-08-19 15:30:00,103.51,103.54,103.37,103.48,15789.0,100.7196,100.7488,100.5833,100.6904,15789.0
2024-08-19 15:35:00,103.48,103.52,103.35,103.47,16701.0,100.6904,100.7293,100.5639,100.6806,16701.0
2024-08-19 15:40:00,103.49,103.58,103.45,103.51,14512.0,100.7001,100.7877,100.6612,100.7196,14512.0
2024-08-19 15:45:00,103.5,103.53,103.38,103.46,23821.0,100.7098,100.739,100.5931,100.6709,23821.0
2024-08-19 15:50:00,103.49,103.85,103.39,103.74,57319.0,100.7001,101.0504,100.6028,100.9434,57319.0
2024-08-19 15:55:00,103.78,103.99,103.78,103.97,106902.0,100.9823,101.1866,100.9823,101.1672,106902.0
2024-08-20 09:30:00,103.83,103.83,103.16,103.37,12649.0,101.0309,101.0309,100.379,100.5833,12649.0
2024-08-20 09:35:00,103.46,103.9,103.42,103.55,3382.0,100.6709,101.099,100.632,100.7585,3382.0
2024-08-20 09:40:00,103.46,103.82,103.46,103.72,1750.0,100.6709,101.0212,100.6709,100.9239,1750.0
2024-08-20 09:45:00,103.81,103.92,103.72,103.79,6204.0,101.0115,101.1185,100.9239,100.992,6204.0
2024-08-20 09:50:00,103.68,104.0,103.66,103.98,3990.0,100.885,101.1964,100.8655,101.1769,3990.0
2024-08-20 09:55:00,103.98,104.01,103.82,103.85,8272.0,101.1769,101.2061,101.0212,101.0504,8272.0
2024-08-20 10:00:00,103.89,104.04,103.51,103.51,27029.0,101.0893,101.2353,100.7196,100.7196,27029.0
2024-08-20 10:05:00,103.53,103.75,103.53,103.75,2465.0,100.739,100.9531,100.739,100.9531,2465.0
2024-08-20 10:10:00,103.7,103.75,103.26,103.37,7044.0,100.9044,100.9531,100.4763,100.5833,7044.0
2024-08-20 10:15:00,103.38,103.51,103.36,103.39,3836.0,100.5931,100.7196,100.5736,100.6028,3836.0
2024-08-20 10:20:00,103.39,103.58,103.29,103.37,9133.0,100.6028,100.7877,100.5055,100.5833,9133.0
2024-08-20 10:25:00,103.39,103.45,103.33,103.35,4264.0,100.6028,100.6612,100.5444,100.5639,4264.0
2024-08-20 10:30:00,103.35,103.48,103.28,103.34,7641.0,100.5639,100.6904,100.4958,100.5541,7641.0
2024-08-20 10:35:00,103.29,103.29,102.95,102.96,6832.0,100.5055,100.5055,100.1747,100.1844,6832.0
2024-08-20 10:40:00,102.95,103.04,102.82,102.98,10469.0,100.1747,100.2622,100.0482,100.2038,10469.0
2024-08-20 10:45:00,103.02,103.51,102.98,103.51,5036.0,100.2428,100.7196,100.2038,100.7196,5036.0
2024-08-20 10:50:00,103.48,103.54,103.36,103.52,92574.0,100.6904,100.7488,100.5736,100.7293,92574.0
2024-08-20 10:55:00,103.52,103.6,103.43,103.51,52561.0,100.7293,100.8071,100.6417,100.7196,52561.0
2024-08-20 11:00:00,103.56,103.72,103.56,103.59,2988.0,100.7682,100.9239,100.7682,100.7974,2988.0
2024-08-20 11:05:00,103.61,103.7,103.51,103.69,4289.0,100.8169,100.9044,100.7196,100.8947,4289.0
2024-08-20 11:10:00,103.71,103.77,103.67,103.67,3450.0,100.9142,100.9726,100.8752,100.8752,3450.0
2024-08-20 11:15:00,103.7,103.87,103.69,103.84,3443.0,100.9044,101.0699,100.8947,101.0407,3443.0
2024-08-20 11:20:00,103.84,104.04,103.84,104.01,6569.0,101.0407,101.2353,101.0407,101.2061,6569.0
2024-08-20 11:25:00,104.03,104.19,103.96,104.13,13595.0,101.2255,101.3812,101.1574,101.3228,13595.0
2024-08-20 11:30:00,104.13,104.36,104.13,104.36,6684.0,101.3228,101.5466,101.3228,101.5466,6684.0
2024-08-20 11:35:00,104.38,104.65,104.38,104.5,8604.0,101.5661,101.8288,101.5661,101.6829,8604.0
2024-08-20 11:40:00,104.51,104.58,104.43,104.49,13541.0,101.6926,101.7607,101.6148,101.6731,13541.0
2024-08-20 11:45:00,104.48,104.49,104.36,104.4,12280.0,101.6634,101.6731,101.5466,101.5856,12280.0
2024-08-20 11:50:00,104.44,104.45,104.28,104.38,3236.0,101.6245,101.6342,101.4688,101.5661,3236.0
2024-08-20 11:55:00,104.4,104.61,104.4,104.55,8545.0,101.5856,101.7899,101.5856,101.7315,8545.0
2024-08-20 12:00:00,104.52,104.6,104.42,104.44,4300.0,101.7023,101.7802,101.605,101.6245,4300.0
2024-08-20 12:05:00,104.46,104.51,104.43,104.51,4028.0,101.6439,101.6926,101.6148,101.6926,4028.0
2024-08-20 12:10:00,104.51,104.52,104.43,104.45,8084.0,101.6926,101.7023,101.6148,101.6342,8084.0
2024-08-20 12:15:00,104.44,104.47,104.34,104.45,6616.0,101.6245,101.6537,101.5272,101.6342,6616.0
2024-08-20 12:20:00,104.42,104.48,104.41,104.42,2673.0,101.605,101.6634,101.5953,101.605,2673.0
2024-08-20 12:25:00,104.43,104.44,104.34,104.38,7564.0,101.6148,101.6245,101.5272,101.5661,7564.0
2024-08-20 12:30:00,104.35,104.41,104.34,104.4,3987.0,101.5369,101.5953,101.5272,101.5856,3987.0
2024-08-20 12:35:00,104.37,104.43,104.25,104.39,6522.0,101.5564,101.6148,101.4396,101.5758,6522.0
2024-08-20 12:40:00,104.37,104.57,104.37,104.57,7027.0,101.5564,101.751,101.5564,101.751,7027.0
2024-08-20 12:45:00,104.57,104.7,104.52,104.7,5029.0,101.751,101.8775,101.7023,101.8775,5029.0
2024-08-20 12:50:00,104.69,104.7,104.58,104.59,8525.0,101.8677,101.8775,101.7607,101.7704,8525.0
2024-08-20 12:55:00,104.62,104.68,104.52,104.57,8078.0,101.7996,101.858,101.7023,101.751,8078.0
2024-08-20 13:00:00,104.57,104.57,104.41,104.51,8946.0,101.751,101.751,101.5953,101.6926,8946.0
2024-08-20 13:05:00,104.52,104.77,104.51,104.77,8201.0,101.7023,101.9456,101.6926,101.9456,8201.0
2024-08-20 13:10:00,104.77,104.8,104.67,104.7,6105.0,101.9456,101.9748,101.8483,101.8775,6105.0
2024-08-20 13:15:00,104.71,104.84,104.68,104.84,5064.0,101.8872,102.0137,101.858,102.0137,5064.0
2024-08-20 13:20:00,104.83,104.84,104.66,104.68,6948.0,102.004,102.0137,101.8386,101.858,6948.0
2024-08-20 13:25:00,104.71,104.84,104.68,104.79,3208.0,101.8872,102.0137,101.858,101.9651,3208.0
2024-08-20 13:30:00,104.79,104.89,104.75,104.89,3423.0,101.9651,102.0624,101.9261,102.0624,3423.0
2024-08-20 13:35:00,104.86,104.88,104.66,104.68,5445.0,102.0332,102.0526,101.8386,101.858,5445.0
2024-08-20 13:40:00,104.66,104.74,104.64,104.73,4238.0,101.8386,101.9164,101.8191,101.9067,4238.0
2024-08-20 13:45:00,104.7,104.83,104.7,104.8,9830.0,101.8775,102.004,101.8775,101.9748,9830.0
2024-08-20 13:50:00,104.8,104.99,104.79,104.88,13973.0,101.9748,102.1597,101.9651,102.0526,13973.0
2024-08-20 13:55:00,104.91,104.97,104.88,104.95,10151.0,102.0818,102.1402,102.0526,102.1207,10151.0
2024-08-20 14:00:00,104.95,105.02,104.72,104.74,12705.0,102.1207,102.1889,101.8969,101.9164,12705.0
2024-08-20 14:05:00,104.75,104.88,104.71,104.85,8906.0,101.9261,102.0526,101.8872,102.0234,8906.0
2024-08-20 14:10:00,104.83,104.86,104.75,104.79,5633.0,102.004,102.0332,101.9261,101.9651,5633.0
2024-08-20 14:15:00,104.77,104.81,104.61,104.81,15392.0,101.9456,101.9845,101.7899,101.9845,15392.0
2024-08-20 14:20:00,104.77,104.77,104.67,104.68,3402.0,101.9456,101.9456,101.8483,101.858,3402.0
2024-08-20 14:25:00,104.69,104.71,104.59,104.6,7539.0,101.8677,101.8872,101.7704,101.7802,7539.0
2024-08-20 14:30:00,104.66,104.69,104.61,104.64,4331.0,101.8386,101.8677,101.7899,101.8191,4331.0
2024-08-20 14:35:00,104.68,104.71,104.65,104.65,5628.0,101.858,101.8872,101.8288,101.8288,5628.0
2024-08-20 14:40:00,104.67,104.79,104.66,104.75,7828.0,101.8483,101.9651,101.8386,101.9261,7828.0
2024-08-20 14:45:00,104.76,104.82,104.73,104.78,4343.0,101.9359,101.9942,101.9067,101.9553,4343.0
2024-08-20 14:50:00,104.79,104.86,104.73,104.82,6174.0,101.9651,102.0332,101.9067,101.9942,6174.0
2024-08-20 14:55:00,104.83,104.88,104.81,104.88,8233.0,102.004,102.0526,101.9845,102.0526,8233.0
2024-08-20 15:00:00,104.88,104.94,104.84,104.89,5727.0,102.0526,102.111,102.0137,102.0624,5727.0
2024-08-20 15:05:00,104.89,104.89,104.78,104.78,8380.0,102.0624,102.0624,101.9553,101.9553,8380.0
2024-08-20 15:10:00,104.78,104.79,104.63,104.65,8458.0,101.9553,101.9651,101.8094,101.8288,8458.0
2024-08-20 15:15:00,104.66,104.69,104.57,104.58,12008.0,101.8386,101.8677,101.751,101.7607,12008.0
2024-08-20 15:20:00,104.59,104.64,104.51,104.52,15852.0,101.7704,101.8191,101.6926,101.7023,15852.0
2024-08-20 15:25:00,104.54,104.58,104.45,104.5,13514.0,101.7218,101.7607,101.6342,101.6829,13514.0
2024-08-20 15:30:00,104.52,104.52,104.33,104.35,10105.0,101.7023,101.7023,101.5175,101.5369,10105.0
2024-08-20 15:35:00,104.38,104.51,104.34,104.44,11940.0,101.5661,101.6926,101.5272,101.6245,11940.0
2024-08-20 15:40:00,104.46,104.47,104.27,104.29,13201.0,101.6439,101.6537,101.4591,101.4785,13201.0
2024-08-20 15:45:00,104.3,104.37,104.09,104.21,41751.0,101.4883,101.5564,101.2839,101.4007,41751.0
2024-08-20 15:50:00,104.19,104.2,103.71,103.76,53465.0,101.3812,101.391,100.9142,100.9628,53465.0
2024-08-20 15:55:00,103.75,103.75,103.39,103.55,148153.0,100.9531,100.9531,100.6028,100.7585,148153.0
2024-08-21 09:30:00,104.2,104.24,103.75,103.84,11070.0,101.391,101.4299,100.9531,101.0407,11070.0
2024-08-21 09:35:00,103.98,104.9,103.92,104.59,39694.0,101.1769,102.0721,101.1185,101.7704,39694.0
2024-08-21 09:40:00,104.73,104.75,104.28,104.28,4194.0,101.9067,101.9261,101.4688,101.4688,4194.0
2024-08-21 09:45:00,104.3,104.62,104.29,104.4,3721.0,101.4883,101.7996,101.4785,101.5856,3721.0
2024-08-21 09:50:00,104.46,104.59,104.12,104.23,6686.0,101.6439,101.7704,101.3131,101.4202,6686.0
2024-08-21 09:55:00,104.17,104.3,103.89,103.94,7306.0,101.3618,101.4883,101.0893,101.138,7306.0
2024-08-21 10:00:00,103.98,104.1,103.71,103.8,19312.0,101.1769,101.2937,100.9142,101.0017,19312.0
2024-08-21 10:05:00,103.8,104.05,103.8,104.05,5439.0,101.0017,101.245,101.0017,101.245,5439.0
2024-08-21 10:10:00,104.05,104.09,103.77,103.78,4024.0,101.245,101.2839,100.9726,100.9823,4024.0
2024-08-21 10:15:00,103.78,103.98,103.6,103.98,4981.0,100.9823,101.1769,100.8071,101.1769,4981.0
2024-08-21 10:20:00,103.97,104.04,103.94,103.95,1463.0,101.1672,101.2353,101.138,101.1477,1463.0
2024-08-21 10:25:00,104.03,104.11,103.88,104.09,3250.0,101.2255,101.3034,101.0796,101.2839,3250.0
2024-08-21 10:30:00,104.13,104.2,104.0,104.16,3868.0,101.3228,101.391,101.1964,101.352,3868.0
2024-08-21 10:35:00,104.14,104.46,104.11,104.37,4182.0,101.3326,101.6439,101.3034,101.5564,4182.0
2024-08-21 10:40:00,104.4,104.57,104.39,104.47,3090.0,101.5856,101.751,101.5758,101.6537,3090.0
2024-08-21 10:45:00,104.45,104.46,104.2,104.26,2059.0,101.6342,101.6439,101.391,101.4493,2059.0
2024-08-21 10:50:00,104.19,104.19,103.67,103.68,5500.0,101.3812,101.3812,100.8752,100.885,5500.0
2024-08-21 10:55:00,103.68,103.7,103.63,103.65,2964.0,100.885,100.9044,100.8363,100.8558,2964.0
2024-08-21 11:00:00,103.55,103.65,103.47,103.65,2313.0,100.7585,100.8558,100.6806,100.8558,2313.0
2024-08-21 11:05:00,103.72,103.82,103.68,103.75,5246.0,100.9239,101.0212,100.885,100.9531,5246.0
2024-08-21 11:10:00,103.69,103.82,103.69,103.76,2768.0,100.8947,101.0212,100.8947,100.9628,2768.0
2024-08-21 11:15:00,103.84,103.98,103.83,103.93,4840.0,101.0407,101.1769,101.0309,101.1282,4840.0
2024-08-21 11:20:00,103.96,104.04,103.96,104.04,2300.0,101.1574,101.2353,101.1574,101.2353,2300.0
2024-08-21 11:25:00,104.01,104.06,103.93,103.94,4038.0,101.2061,101.2547,101.1282,101.138,4038.0
2024-08-21 11:30:00,103.86,103.95,103.85,103.88,1877.0,101.0601,101.1477,101.0504,101.0796,1877.0
2024-08-21 11:35:00,103.87,104.03,103.86,103.9,2976.0,101.0699,101.2255,101.0601,101.099,2976.0
2024-08-21 11:40:00,103.88,103.9,103.67,103.72,4413.0,101.0796,101.099,100.8752,100.9239,4413.0
2024-08-21 11:45:00,103.75,103.75,103.65,103.69,5078.0,100.9531,100.9531,100.8558,100.8947,5078.0
2024-08-21 11:50:00,103.61,103.72,103.58,103.72,6033.0,100.8169,100.9239,100.7877,100.9239,6033.0
2024-08-21 11:55:00,103.72,103.73,103.59,103.69,7009.0,100.9239,100.9336,100.7974,100.8947,7009.0
2024-08-21 12:00:00,103.66,103.67,103.45,103.52,5392.0,100.8655,100.8752,100.6612,100.7293,5392.0
2024-08-21 12:05:00,103.57,103.78,103.57,103.72,5156.0,100.7779,100.9823,100.7779,100.9239,5156.0
2024-08-21 12:10:00,103.73,103.8,103.65,103.65,2800.0,100.9336,101.0017,100.8558,100.8558,2800.0
2024-08-21 12:15:00,103.71,104.0,103.71,104.0,3832.0,100.9142,101.1964,100.9142,101.1964,3832.0
2024-08-21 12:20:00,104.02,104.06,103.99,104.0,2874.0,101.2158,101.2547,101.1866,101.1964,2874.0
2024-08-21 12:25:00,104.03,104.09,104.02,104.06,1400.0,101.2255,101.2839,101.2158,101.2547,1400.0
2024-08-21 12:30:00,104.0,104.05,103.96,104.03,2532.0,101.1964,101.245,101.1574,101.2255,2532.0
2024-08-21 12:35:00,104.06,104.18,104.04,104.11,10235.0,101.2547,101.3715,101.2353,101.3034,10235.0
2024-08-21 12:40:00,104.13,104.19,104.09,104.15,2479.0,101.3228,101.3812,101.2839,101.3423,2479.0
2024-08-21 12:45:00,104.2,104.3,104.2,104.21,8700.0,101.391,101.4883,101.391,101.4007,8700.0
2024-08-21 12:50:00,104.18,104.26,104.16,104.26,2402.0,101.3715,101.4493,101.352,101.4493,2402.0
2024-08-21 12:55:00,104.27,104.37,104.23,104.3,4001.0,101.4591,101.5564,101.4202,101.4883,4001.0
2024-08-21 13:00:00,104.3,104.3,104.13,104.19,5037.0,101.4883,101.4883,101.3228,101.3812,5037.0
2024-08-21 13:05:00,104.19,104.22,104.14,104.22,1841.0,101.3812,101.4104,101.3326,101.4104,1841.0
2024-08-21 13:10:00,104.21,104.28,104.21,104.25,3413.0,101.4007,101.4688,101.4007,101.4396,3413.0
2024-08-21 13:15:00,104.23,104.25,104.0,104.0,5208.0,101.4202,101.4396,101.1964,101.1964,5208.0
2024-08-21 13:20:00,103.97,104.08,103.97,104.05,2600.0,101.1672,101.2742,101.1672,101.245,2600.0
2024-08-21 13:25:00,104.02,104.04,103.97,104.01,3917.0,101.2158,101.2353,101.1672,101.2061,3917.0
2024-08-21 13:30:00,104.0,104.05,103.81,103.85,6351.0,101.1964,101.245,101.0115,101.0504,6351.0
2024-08-21 13:35:00,103.83,103.87,103.73,103.76,5122.0,101.0309,101.0699,100.9336,100.9628,5122.0
2024-08-21 13:40:00,103.76,103.79,103.69,103.69,6745.0,100.9628,100.992,100.8947,100.8947,6745.0
2024-08-21 13:45:00,103.71,103.71,103.55,103.58,11675.0,100.9142,100.9142,100.7585,100.7877,11675.0
2024-08-21 13:50:00,103.6,103.62,103.47,103.48,14154.0,100.8071,100.8266,100.6806,100.6904,14154.0
2024-08-21 13:55:00,103.45,103.64,103.43,103.6,9361.0,100.6612,100.8461,100.6417,100.8071,9361.0
2024-08-21 14:00:00,103.65,104.0,103.61,104.0,9009.0,100.8558,101.1964,100.8169,101.1964,9009.0
2024-08-21 14:05:00,103.92,104.01,103.85,103.87,2766.0,101.1185,101.2061,101.0504,101.0699,2766.0
2024-08-21 14:10:00,103.88,103.88,103.74,103.77,8090.0,101.0796,101.0796,100.9434,100.9726,8090.0
2024-08-21 14:15:00,103.76,103.86,103.76,103.83,3817.0,100.9628,101.0601,100.9628,101.0309,3817.0
2024-08-21 14:20:00,103.88,103.92,103.77,103.81,2750.0,101.0796,101.1185,100.9726,101.0115,2750.0
2024-08-21 14:25:00,103.84,104.0,103.83,104.0,7483.0,101.0407,101.1964,101.0309,101.1964,7483.0
2024-08-21 14:30:00,104.0,104.09,103.99,104.09,5927.0,101.1964,101.2839,101.1866,101.2839,5927.0
2024-08-21 14:35:00,104.08,104.12,103.85,103.95,8878.0,101.2742,101.3131,101.0504,101.1477,8878.0
2024-08-21 14:40:00,103.94,103.98,103.84,103.86,4100.0,101.138,101.1769,101.0407,101.0601,4100.0
2024-08-21 14:45:00,103.85,103.96,103.81,103.94,5784.0,101.0504,101.1574,101.0115,101.138,5784.0
2024-08-21 14:50:00,103.94,104.04,103.91,104.02,11442.0,101.138,101.2353,101.1088,101.2158,11442.0
2024-08-21 14:55:00,104.02,104.08,103.97,104.01,4504.0,101.2158,101.2742,101.1672,101.2061,4504.0
2024-08-21 15:00:00,104.0,104.04,103.82,103.94,10950.0,101.1964,101.2353,101.0212,101.138,10950.0
2024-08-21 15:05:00,103.94,103.96,103.79,103.84,6604.0,101.138,101.1574,100.992,101.0407,6604.0
2024-08-21 15:10:00,103.86,103.92,103.85,103.9,3185.0,101.0601,101.1185,101.0504,101.099,3185.0
2024-08-21 15:15:00,103.9,103.91,103.85,103.9,9481.0,101.099,101.1088,101.0504,101.099,9481.0
2024-08-21 15:20:00,103.92,103.93,103.8,103.93,10315.0,101.1185,101.1282,101.0017,101.1282,10315.0
2024-08-21 15:25:00,103.95,104.03,103.92,104.02,9572.0,101.1477,101.2255,101.1185,101.2158,9572.0
2024-08-21 15:30:00,103.96,104.05,103.92,104.05,10558.0,101.1574,101.245,101.1185,101.245,10558.0
2024-08-21 15:35:00,104.03,104.09,103.96,104.0,14271.0,101.2255,101.2839,101.1574,101.1964,14271.0
2024-08-21 15:40:00,104.02,104.07,103.9,104.02,15166.0,101.2158,101.2645,101.099,101.2158,15166.0
2024-08-21 15:45:00,104.0,104.17,104.0,104.16,12492.0,101.1964,101.3618,101.1964,101.352,12492.0
2024-08-21 15:50:00,104.18,104.37,104.1,104.3,32860.0,101.3715,101.5564,101.2937,101.4883,32860.0
2024-08-21 15:55:00,104.25,104.5,104.21,104.46,74589.0,101.4396,101.6829,101.4007,101.6439,74589.0
2024-08-22 09:30:00,104.82,105.21,104.32,104.95,25412.0,101.9942,102.3737,101.5077,102.1207,25412.0
2024-08-22 09:35:00,104.91,104.97,104.45,104.45,6188.0,102.0818,102.1402,101.6342,101.6342,6188.0
2024-08-22 09:40:00,104.45,104.9,104.45,104.68,6984.0,101.6342,102.0721,101.6342,101.858,6984.0
2024-08-22 09:45:00,104.77,104.78,104.44,104.54,1916.0,101.9456,101.9553,101.6245,101.7218,1916.0
2024-08-22 09:50:00,104.54,104.81,104.42,104.71,2426.0,101.7218,101.9845,101.605,101.8872,2426.0
2024-08-22 09:55:00,104.83,104.96,104.77,104.78,2709.0,102.004,102.1305,101.9456,101.9553,2709.0
2024-08-22 10:00:00,104.79,104.93,104.59,104.84,7383.0,101.9651,102.1013,101.7704,102.0137,7383.0
2024-08-22 10:05:00,104.84,104.84,104.44,104.48,2038.0,102.0137,102.0137,101.6245,101.6634,2038.0
2024-08-22 10:10:00,104.38,104.5,104.35,104.46,3536.0,101.5661,101.6829,101.5369,101.6439,3536.0
2024-08-22 10:15:00,104.49,104.5,104.34,104.34,1349.0,101.6731,101.6829,101.5272,101.5272,1349.0
2024-08-22 10:20:00,104.37,104.64,104.36,104.64,3588.0,101.5564,101.8191,101.5466,101.8191,3588.0
2024-08-22 10:25:00,104.55,104.73,104.51,104.53,2665.0,101.7315,101.9067,101.6926,101.7121,2665.0
2024-08-22 10:30:00,104.53,104.66,104.48,104.56,2408.0,101.7121,101.8386,101.6634,101.7413,2408.0
2024-08-22 10:35:00,104.59,104.79,104.58,104.79,2891.0,101.7704,101.9651,101.7607,101.9651,2891.0
2024-08-22 10:40:00,104.74,104.75,104.59,104.62,2482.0,101.9164,101.9261,101.7704,101.7996,2482.0
2024-08-22 10:45:00,104.59,104.76,104.59,104.72,1104.0,101.7704,101.9359,101.7704,101.8969,1104.0
2024-08-22 10:50:00,104.58,104.61,104.52,104.52,998.0,101.7607,101.7899,101.7023,101.7023,998.0
2024-08-22 10:55:00,104.63,104.7,104.56,104.67,2500.0,101.8094,101.8775,101.7413,101.8483,2500.0
2024-08-22 11:00:00,104.73,104.79,104.66,104.78,2154.0,101.9067,101.9651,101.8386,101.9553,2154.0
2024-08-22 11:05:00,104.8,104.89,104.68,104.68,4995.0,101.9748,102.0624,101.858,101.858,4995.0
2024-08-22 11:10:00,104.7,104.79,104.65,104.79,4501.0,101.8775,101.9651,101.8288,101.9651,4501.0
2024-08-22 11:15:00,104.72,104.76,104.6,104.61,2145.0,101.8969,101.9359,101.7802,101.7899,2145.0
2024-08-22 11:20:00,104.54,104.61,104.4,104.4,4298.0,101.7218,101.7899,101.5856,101.5856,4298.0
2024-08-22 11:25:00,104.45,104.57,104.43,104.52,2398.0,101.6342,101.751,101.6148,101.7023,2398.0
2024-08-22 11:30:00,104.56,104.57,104.39,104.47,3349.0,101.7413,101.751,101.5758,101.6537,3349.0
2024-08-22 11:35:00,104.5,104.59,104.2,104.2,4046.0,101.6829,101.7704,101.391,101.391,4046.0
2024-08-22 11:40:00,104.19,104.35,103.92,104.05,3881.0,101.3812,101.5369,101.1185,101.245,3881.0
2024-08-22 11:45:00,103.98,104.01,103.7,103.72,8052.0,101.1769,101.2061,100.9044,100.9239,8052.0
2024-08-22 11:50:00,103.66,103.85,103.64,103.76,3743.0,100.8655,101.0504,100.8461,100.9628,3743.0
2024-08-22 11:55:00,103.81,103.9,103.8,103.9,1500.0,101.0115,101.099,101.0017,101.099,1500.0
2024-08-22 12:00:00,103.77,104.06,103.77,104.06,7065.0,100.9726,101.2547,100.9726,101.2547,7065.0
2024-08-22 12:05:00,104.05,104.18,104.0,104.18,2600.0,101.245,101.3715,101.1964,101.3715,2600.0
2024-08-22 12:10:00,104.26,104.3,104.2,104.3,2040.0,101.4493,101.4883,101.391,101.4883,2040.0
2024-08-22 12:15:00,104.28,104.33,104.27,104.29,2000.0,101.4688,101.5175,101.4591,101.4785,2000.0
2024-08-22 12:20:00,104.36,104.41,104.31,104.4,2860.0,101.5466,101.5953,101.498,101.5856,2860.0
2024-08-22 12:25:00,104.4,104.56,104.4,104.54,14745.0,101.5856,101.7413,101.5856,101.7218,14745.0
2024-08-22 12:30:00,104.54,104.64,104.51,104.56,12244.0,101.7218,101.8191,101.6926,101.7413,12244.0
2024-08-22 12:35:00,104.57,104.78,104.57,104.73,3554.0,101.751,101.9553,101.751,101.9067,3554.0
2024-08-22 12:40:00,104.78,104.84,104.71,104.83,4945.0,101.9553,102.0137,101.8872,102.004,4945.0
2024-08-22 12:45:00,104.82,104.83,104.65,104.72,3518.0,101.9942,102.004,101.8288,101.8969,3518.0
2024-08-22 12:50:00,104.64,104.65,104.35,104.36,7646.0,101.8191,101.8288,101.5369,101.5466,7646.0
2024-08-22 12:55:00,104.26,104.33,104.14,104.14,6033.0,101.4493,101.5175,101.3326,101.3326,6033.0
2024-08-22 13:00:00,104.14,104.17,103.95,104.14,11902.0,101.3326,101.3618,101.1477,101.3326,11902.0
2024-08-22 13:05:00,104.09,104.21,104.04,104.19,3667.0,101.2839,101.4007,101.2353,101.3812,3667.0
2024-08-22 13:10:00,104.26,104.5,104.26,104.35,6790.0,101.4493,101.6829,101.4493,101.5369,6790.0
2024-08-22 13:15:00,104.35,104.54,104.35,104.45,5967.0,101.5369,101.7218,101.5369,101.6342,5967.0
2024-08-22 13:20:00,104.49,104.5,104.43,104.5,4606.0,101.6731,101.6829,101.6148,101.6829,4606.0
2024-08-22 13:25:00,104.49,104.51,104.36,104.36,6693.0,101.6731,101.6926,101.5466,101.5466,6693.0
2024-08-22 13:30:00,104.35,104.35,104.03,104.08,10099.0,101.5369,101.5369,101.2255,101.2742,10099.0
2024-08-22 13:35:00,104.05,104.24,104.05,104.19,1644.0,101.245,101.4299,101.245,101.3812,1644.0
2024-08-22 13:40:00,104.17,104.17,103.98,104.02,5475.0,101.3618,101.3618,101.1769,101.2158,5475.0
2024-08-22 13:45:00,104.02,104.06,103.84,103.86,3950.0,101.2158,101.2547,101.0407,101.0601,3950.0
2024-08-22 13:50:00,103.85,103.89,103.59,103.59,3915.0,101.0504,101.0893,100.7974,100.7974,3915.0
2024-08-22 13:55:00,103.69,103.74,103.34,103.42,23986.0,100.8947,100.9434,100.5541,100.632,23986.0
2024-08-22 14:00:00,103.41,103.45,103.37,103.4,7907.0,100.6223,100.6612,100.5833,100.6125,7907.0
2024-08-22 14:05:00,103.35,103.45,103.32,103.41,6866.0,100.5639,100.6612,100.5347,100.6223,6866.0
2024-08-22 14:10:00,103.37,103.42,103.21,103.3,4306.0,100.5833,100.632,100.4276,100.5152,4306.0
2024-08-22 14:15:00,103.37,103.44,103.37,103.43,1605.0,100.5833,100.6514,100.5833,100.6417,1605.0
2024-08-22 14:20:00,103.47,103.56,103.44,103.48,1911.0,100.6806,100.7682,100.6514,100.6904,1911.0
2024-08-22 14:25:00,103.5,103.69,103.4,103.69,16786.0,100.7098,100.8947,100.6125,100.8947,16786.0
2024-08-22 14:30:00,103.6,103.75,103.56,103.7,4246.0,100.8071,100.9531,100.7682,100.9044,4246.0
2024-08-22 14:35:00,103.69,103.69,103.59,103.69,3209.0,100.8947,100.8947,100.7974,100.8947,3209.0
2024-08-22 14:40:00,103.67,103.73,103.62,103.72,5487.0,100.8752,100.9336,100.8266,100.9239,5487.0
2024-08-22 14:45:00,103.73,103.87,103.72,103.81,3696.0,100.9336,101.0699,100.9239,101.0115,3696.0
2024-08-22 14:50:00,103.79,103.83,103.67,103.68,17990.0,100.992,101.0309,100.8752,100.885,17990.0
2024-08-22 14:55:00,103.71,103.72,103.43,103.48,14302.0,100.9142,100.9239,100.6417,100.6904,14302.0
2024-08-22 15:00:00,103.52,103.76,103.52,103.69,4444.0,100.7293,100.9628,100.7293,100.8947,4444.0
2024-08-22 15:05:00,103.65,103.65,103.58,103.59,939.0,100.8558,100.8558,100.7877,100.7974,939.0
2024-08-22 15:10:00,103.54,103.62,103.48,103.57,3689.0,100.7488,100.8266,100.6904,100.7779,3689.0
2024-08-22 15:15:00,103.57,103.57,103.45,103.53,2062.0,100.7779,100.7779,100.6612,100.739,2062.0
2024-08-22 15:20:00,103.49,103.5,103.26,103.3,6339.0,100.7001,100.7098,100.4763,100.5152,6339.0
2024-08-22 15:25:00,103.29,103.39,103.22,103.34,4230.0,100.5055,100.6028,100.4374,100.5541,4230.0
2024-08-22 15:30:00,103.3,103.34,103.08,103.08,5818.0,100.5152,100.5541,100.3012,100.3012,5818.0
2024-08-22 15:35:00,103.16,103.37,103.16,103.33,3948.0,100.379,100.5833,100.379,100.5444,3948.0
2024-08-22 15:40:00,103.32,103.38,103.23,103.32,11692.0,100.5347,100.5931,100.4471,100.5347,11692.0
2024-08-22 15:45:00,103.33,103.58,103.28,103.52,4793.0,100.5444,100.7877,100.4958,100.7293,4793.0
2024-08-22 15:50:00,103.5,103.51,102.91,103.07,23342.0,100.7098,100.7196,100.1357,100.2914,23342.0
2024-08-22 15:55:00,103.06,103.27,102.97,103.21,66167.0,100.2817,100.486,100.1941,100.4276,66167.0
2024-08-23 09:30:00,104.34,104.34,103.76,103.76,9360.0,101.5272,101.5272,100.9628,100.9628,9360.0
2024-08-23 09:35:00,104.0,104.02,103.48,103.63,6860.0,101.1964,101.2158,100.6904,100.8363,6860.0
2024-08-23 09:40:00,103.76,103.9,103.71,103.75,1544.0,100.9628,101.099,100.9142,100.9531,1544.0
2024-08-23 09:45:00,103.71,103.86,103.62,103.82,11242.0,100.9142,101.0601,100.8266,101.0212,11242.0
2024-08-23 09:50:00,103.81,103.81,103.57,103.67,2860.0,101.0115,101.0115,100.7779,100.8752,2860.0
2024-08-23 09:55:00,103.73,103.73,103.58,103.66,3005.0,100.9336,100.9336,100.7877,100.8655,3005.0
2024-08-23 10:00:00,103.66,104.34,103.65,104.15,15325.0,100.8655,101.5272,100.8558,101.3423,15325.0
2024-08-23 10:05:00,104.04,104.23,103.75,104.23,6351.0,101.2353,101.4202,100.9531,101.4202,6351.0
2024-08-23 10:10:00,104.2,104.41,104.2,104.38,5021.0,101.391,101.5953,101.391,101.5661,5021.0
2024-08-23 10:15:00,104.47,104.47,103.83,103.86,4028.0,101.6537,101.6537,101.0309,101.0601,4028.0
2024-08-23 10:20:00,103.87,104.05,103.77,103.92,3904.0,101.0699,101.245,100.9726,101.1185,3904.0
2024-08-23 10:25:00,103.98,104.04,103.85,103.94,4222.0,101.1769,101.2353,101.0504,101.138,4222.0
2024-08-23 10:30:00,103.95,104.06,103.85,103.92,3874.0,101.1477,101.2547,101.0504,101.1185,3874.0
2024-08-23 10:35:00,103.91,104.18,103.84,104.08,9091.0,101.1088,101.3715,101.0407,101.2742,9091.0
2024-08-23 10:40:00,104.08,104.44,104.02,104.44,3157.0,101.2742,101.6245,101.2158,101.6245,3157.0
2024-08-23 10:45:00,104.36,104.36,103.5,103.75,6948.0,101.5466,101.5466,100.7098,100.9531,6948.0
2024-08-23 10:50:00,103.76,104.03,103.58,104.03,5578.0,100.9628,101.2255,100.7877,101.2255,5578.0
2024-08-23 10:55:00,104.09,104.18,103.95,104.18,6916.0,101.2839,101.3715,101.1477,101.3715,6916.0
2024-08-23 11:00:00,104.15,104.19,104.05,104.05,2200.0,101.3423,101.3812,101.245,101.245,2200.0
2024-08-23 11:05:00,104.06,104.19,104.04,104.12,3913.0,101.2547,101.3812,101.2353,101.3131,3913.0
2024-08-23 11:10:00,104.13,104.19,103.85,104.17,8219.0,101.3228,101.3812,101.0504,101.3618,8219.0
2024-08-23 11:15:00,104.25,104.67,104.25,104.66,3548.0,101.4396,101.8483,101.4396,101.8386,3548.0
2024-08-23 11:20:00,104.58,104.6,104.35,104.46,1522.0,101.7607,101.7802,101.5369,101.6439,1522.0
2024-08-23 11:25:00,104.48,104.5,104.34,104.44,1369.0,101.6634,101.6829,101.5272,101.6245,1369.0
2024-08-23 11:30:00,104.45,104.45,104.26,104.31,3370.0,101.6342,101.6342,101.4493,101.498,3370.0
2024-08-23 11:35:00,104.31,104.42,104.3,104.41,3923.0,101.498,101.605,101.4883,101.5953,3923.0
2024-08-23 11:40:00,104.39,104.5,104.18,104.18,3501.0,101.5758,101.6829,101.3715,101.3715,3501.0
2024-08-23 11:45:00,104.18,104.26,104.1,104.24,1504.0,101.3715,101.4493,101.2937,101.4299,1504.0
2024-08-23 11:50:00,104.1,104.1,103.9,104.02,1628.0,101.2937,101.2937,101.099,101.2158,1628.0
2024-08-23 11:55:00,104.02,104.02,103.94,104.01,1820.0,101.2158,101.2158,101.138,101.2061,1820.0
2024-08-23 12:00:00,103.88,103.92,103.74,103.92,3546.0,101.0796,101.1185,100.9434,101.1185,3546.0
2024-08-23 12:05:00,103.79,103.79,103.69,103.69,600.0,100.992,100.992,100.8947,100.8947,600.0
2024-08-23 12:10:00,103.7,103.83,103.63,103.65,3611.0,100.9044,101.0309,100.8363,100.8558,3611.0
2024-08-23 12:15:00,103.69,103.78,103.64,103.78,3421.0,100.8947,100.9823,100.8461,100.9823,3421.0
2024-08-23 12:20:00,103.77,103.81,103.66,103.66,1000.0,100.9726,101.0115,100.8655,100.8655,1000.0
2024-08-23 12:25:00,103.66,103.73,103.62,103.72,3452.0,100.8655,100.9336,100.8266,100.9239,3452.0
2024-08-23 12:30:00,103.72,103.84,103.71,103.84,701.0,100.9239,101.0407,100.9142,101.0407,701.0
2024-08-23 12:35:00,103.85,103.94,103.82,103.82,3957.0,101.0504,101.138,101.0212,101.0212,3957.0
2024-08-23 12:40:00,103.79,103.79,103.55,103.64,2600.0,100.992,100.992,100.7585,100.8461,2600.0
2024-08-23 12:45:00,103.64,103.64,103.53,103.61,1448.0,100.8461,100.8461,100.739,100.8169,1448.0
2024-08-23 12:50:00,103.65,103.78,103.64,103.78,2640.0,100.8558,100.9823,100.8461,100.9823,2640.0
2024-08-23 12:55:00,103.84,103.84,103.78,103.79,904.0,101.0407,101.0407,100.9823,100.992,904.0
2024-08-23 13:00:00,103.76,103.84,103.71,103.8,2531.0,100.9628,101.0407,100.9142,101.0017,2531.0
2024-08-23 13:05:00,103.78,103.82,103.74,103.74,900.0,100.9823,101.0212,100.9434,100.9434,900.0
2024-08-23 13:10:00,103.76,103.78,103.69,103.75,3200.0,100.9628,100.9823,100.8947,100.9531,3200.0
2024-08-23 13:15:00,103.75,103.9,103.72,103.82,2162.0,100.9531,101.099,100.9239,101.0212,2162.0
2024-08-23 13:20:00,103.81,103.84,103.8,103.83,1910.0,101.0115,101.0407,101.0017,101.0309,1910.0
2024-08-23 13:25:00,103.81,103.89,103.8,103.86,2667.0,101.0115,101.0893,101.0017,101.0601,2667.0
2024-08-23 13:30:00,103.83,103.89,103.82,103.83,1027.0,101.0309,101.0893,101.0212,101.0309,1027.0
2024-08-23 13:35:00,103.79,103.85,103.79,103.85,1400.0,100.992,101.0504,100.992,101.0504,1400.0
2024-08-23 13:40:00,103.88,104.01,103.85,104.01,4448.0,101.0796,101.2061,101.0504,101.2061,4448.0
2024-08-23 13:45:00,103.96,103.97,103.85,103.88,3439.0,101.1574,101.1672,101.0504,101.0796,3439.0
2024-08-23 13:50:00,103.91,104.11,103.88,104.11,13950.0,101.1088,101.3034,101.0796,101.3034,13950.0
2024-08-23 13:55:00,104.09,104.21,104.03,104.12,8859.0,101.2839,101.4007,101.2255,101.3131,8859.0
2024-08-23 14:00:00,104.15,104.22,104.08,104.16,7474.0,101.3423,101.4104,101.2742,101.352,7474.0
2024-08-23 14:05:00,104.18,104.18,104.07,104.12,1330.0,101.3715,101.3715,101.2645,101.3131,1330.0
2024-08-23 14:10:00,104.13,104.14,104.02,104.06,4485.0,101.3228,101.3326,101.2158,101.2547,4485.0
2024-08-23 14:15:00,104.07,104.13,104.04,104.13,4242.0,101.2645,101.3228,101.2353,101.3228,4242.0
2024-08-23 14:20:00,104.09,104.21,104.03,104.13,8081.0,101.2839,101.4007,101.2255,101.3228,8081.0
2024-08-23 14:25:00,104.15,104.15,104.05,104.09,3500.0,101.3423,101.3423,101.245,101.2839,3500.0
2024-08-23 14:30:00,104.09,104.1,103.93,103.93,2100.0,101.2839,101.2937,101.1282,101.1282,2100.0
2024-08-23 14:35:00,103.87,103.95,103.87,103.93,3092.0,101.0699,101.1477,101.0699,101.1282,3092.0
2024-08-23 14:40:00,103.94,104.0,103.93,103.93,1600.0,101.138,101.1964,101.1282,101.1282,1600.0
2024-08-23 14:45:00,103.95,104.01,103.92,103.96,3519.0,101.1477,101.2061,101.1185,101.1574,3519.0
2024-08-23 14:50:00,103.97,103.97,103.9,103.91,4444.0,101.1672,101.1672,101.099,101.1088,4444.0
2024-08-23 14:55:00,103.92,103.95,103.84,103.9,7059.0,101.1185,101.1477,101.0407,101.099,7059.0
2024-08-23 15:00:00,103.9,103.91,103.83,103.9,4894.0,101.099,101.1088,101.0309,101.099,4894.0
2024-08-23 15:05:00,103.9,104.0,103.88,104.0,3152.0,101.099,101.1964,101.0796,101.1964,3152.0
2024-08-23 15:10:00,104.03,104.21,104.03,104.19,3356.0,101.2255,101.4007,101.2255,101.3812,3356.0
2024-08-23 15:15:00,104.15,104.22,104.1,104.22,4694.0,101.3423,101.4104,101.2937,101.4104,4694.0
2024-08-23 15:20:00,104.2,104.29,104.18,104.29,3172.0,101.391,101.4785,101.3715,101.4785,3172.0
2024-08-23 15:25:00,104.3,104.41,104.25,104.4,16528.0,101.4883,101.5953,101.4396,101.5856,16528.0
2024-08-23 15:30:00,104.41,104.5,104.3,104.38,20286.0,101.5953,101.6829,101.4883,101.5661,20286.0
2024-08-23 15:35:00,104.36,104.38,104.23,104.29,9156.0,101.5466,101.5661,101.4202,101.4785,9156.0
2024-08-23 15:40:00,104.29,104.29,104.01,104.01,14463.0,101.4785,101.4785,101.2061,101.2061,14463.0
2024-08-23 15:45:00,103.98,104.17,103.95,104.17,10572.0,101.1769,101.3618,101.1477,101.3618,10572.0
2024-08-23 15:50:00,104.19,104.59,104.18,104.59,28375.0,101.3812,101.7704,101.3715,101.7704,28375.0
2024-08-23 15:55:00,104.61,104.62,104.38,104.39,51954.0,101.7899,101.7996,101.5661,101.5758,51954.0
2024-08-26 09:30:00,103.75,103.85,102.95,103.78,29665.0,100.9531,101.0504,100.1747,100.9823,29665.0
2024-08-26 09:35:00,103.63,104.65,103.63,104.44,4430.0,100.8363,101.8288,100.8363,101.6245,4430.0
2024-08-26 09:40:00,104.46,104.68,104.36,104.44,5679.0,101.6439,101.858,101.5466,101.6245,5679.0
2024-08-26 09:45:00,104.5,104.51,104.09,104.32,10055.0,101.6829,101.6926,101.2839,101.5077,10055.0
2024-08-26 09:50:00,104.34,104.85,104.3,104.67,20738.0,101.5272,102.0234,101.4883,101.8483,20738.0
2024-08-26 09:55:00,104.67,104.68,104.48,104.64,15801.0,101.8483,101.858,101.6634,101.8191,15801.0
2024-08-26 10:00:00,104.65,104.65,104.41,104.51,2933.0,101.8288,101.8288,101.5953,101.6926,2933.0
2024-08-26 10:05:00,104.59,104.82,104.47,104.53,6310.0,101.7704,101.9942,101.6537,101.7121,6310.0
2024-08-26 10:10:00,104.47,104.55,104.25,104.33,3569.0,101.6537,101.7315,101.4396,101.5175,3569.0
2024-08-26 10:15:00,104.22,104.26,104.03,104.03,5260.0,101.4104,101.4493,101.2255,101.2255,5260.0
2024-08-26 10:20:00,104.12,104.16,103.98,104.09,9883.0,101.3131,101.352,101.1769,101.2839,9883.0
2024-08-26 10:25:00,104.11,104.39,104.11,104.23,11304.0,101.3034,101.5758,101.3034,101.4202,11304.0
2024-08-26 10:30:00,104.26,104.33,103.86,103.93,11849.0,101.4493,101.5175,101.0601,101.1282,11849.0
2024-08-26 10:35:00,103.91,103.95,103.57,103.73,6975.0,101.1088,101.1477,100.7779,100.9336,6975.0
2024-08-26 10:40:00,103.68,104.06,103.68,103.92,6684.0,100.885,101.2547,100.885,101.1185,6684.0
2024-08-26 10:45:00,103.96,103.97,103.86,103.91,2327.0,101.1574,101.1672,101.0601,101.1088,2327.0
2024-08-26 10:50:00,103.91,104.24,103.87,104.19,10391.0,101.1088,101.4299,101.0699,101.3812,10391.0
2024-08-26 10:55:00,104.24,104.31,104.16,104.29,6938.0,101.4299,101.498,101.352,101.4785,6938.0
2024-08-26 11:00:00,104.33,104.6,104.33,104.54,5571.0,101.5175,101.7802,101.5175,101.7218,5571.0
2024-08-26 11:05:00,104.59,104.79,104.47,104.78,7876.0,101.7704,101.9651,101.6537,101.9553,7876.0
2024-08-26 11:10:00,104.81,104.86,104.68,104.78,14517.0,101.9845,102.0332,101.858,101.9553,14517.0
2024-08-26 11:15:00,104.81,104.88,104.67,104.88,7270.0,101.9845,102.0526,101.8483,102.0526,7270.0
2024-08-26 11:20:00,104.89,104.91,104.75,104.89,6606.0,102.0624,102.0818,101.9261,102.0624,6606.0
2024-08-26 11:25:00,104.89,104.94,104.74,104.74,6966.0,102.0624,102.111,101.9164,101.9164,6966.0
2024-08-26 11:30:00,104.79,104.89,104.75,104.89,4003.0,101.9651,102.0624,101.9261,102.0624,4003.0
2024-08-26 11:35:00,104.89,104.94,104.74,104.87,7522.0,102.0624,102.111,101.9164,102.0429,7522.0
2024-08-26 11:40:00,104.92,104.97,104.84,104.9,5520.0,102.0915,102.1402,102.0137,102.0721,5520.0
2024-08-26 11:45:00,104.89,104.97,104.72,104.95,10061.0,102.0624,102.1402,101.8969,102.1207,10061.0
2024-08-26 11:50:00,105.0,105.01,104.65,104.68,8119.0,102.1694,102.1791,101.8288,101.858,8119.0
2024-08-26 11:55:00,104.68,104.68,104.33,104.35,10522.0,101.858,101.858,101.5175,101.5369,10522.0
2024-08-26 12:00:00,104.31,104.44,104.23,104.38,4999.0,101.498,101.6245,101.4202,101.5661,4999.0
2024-08-26 12:05:00,104.38,104.4,104.29,104.35,3678.0,101.5661,101.5856,101.4785,101.5369,3678.0
2024-08-26 12:10:00,104.36,104.48,104.31,104.36,2853.0,101.5466,101.6634,101.498,101.5466,2853.0
2024-08-26 12:15:00,104.4,104.54,104.4,104.52,2817.0,101.5856,101.7218,101.5856,101.7023,2817.0
2024-08-26 12:20:00,104.56,104.98,104.54,104.9,30160.0,101.7413,102.1499,101.7218,102.0721,30160.0
2024-08-26 12:25:00,104.89,104.92,104.81,104.92,4440.0,102.0624,102.0915,101.9845,102.0915,4440.0
2024-08-26 12:30:00,104.94,104.99,104.89,104.96,4509.0,102.111,102.1597,102.0624,102.1305,4509.0
2024-08-26 12:35:00,104.97,105.04,104.92,105.03,8654.0,102.1402,102.2083,102.0915,102.1986,8654.0
2024-08-26 12:40:00,105.01,105.14,104.96,105.12,10857.0,102.1791,102.3056,102.1305,102.2862,10857.0
2024-08-26 12:45:00,105.14,105.18,105.0,105.01,11123.0,102.3056,102.3445,102.1694,102.1791,11123.0
2024-08-26 12:50:00,105.0,105.02,104.86,104.9,10021.0,102.1694,102.1889,102.0332,102.0721,10021.0
2024-08-26 12:55:00,104.91,105.06,104.91,105.01,4837.0,102.0818,102.2278,102.0818,102.1791,4837.0
2024-08-26 13:00:00,105.01,105.2,104.96,105.19,6005.0,102.1791,102.364,102.1305,102.3543,6005.0
2024-08-26 13:05:00,105.2,105.23,104.98,105.04,7231.0,102.364,102.3932,102.1499,102.2083,7231.0
2024-08-26 13:10:00,104.95,104.98,104.85,104.92,4563.0,102.1207,102.1499,102.0234,102.0915,4563.0
2024-08-26 13:15:00,104.93,104.95,104.84,104.88,4455.0,102.1013,102.1207,102.0137,102.0526,4455.0
2024-08-26 13:20:00,104.91,104.91,104.85,104.9,3563.0,102.0818,102.0818,102.0234,102.0721,3563.0
2024-08-26 13:25:00,104.9,104.97,104.73,104.74,10788.0,102.0721,102.1402,101.9067,101.9164,10788.0
2024-08-26 13:30:00,104.76,104.84,104.7,104.82,23219.0,101.9359,102.0137,101.8775,101.9942,23219.0
2024-08-26 13:35:00,104.82,104.89,104.64,104.64,22957.0,101.9942,102.0624,101.8191,101.8191,22957.0
2024-08-26 13:40:00,104.69,104.72,104.64,104.7,51934.0,101.8677,101.8969,101.8191,101.8775,51934.0
2024-08-26 13:45:00,104.71,104.77,104.62,104.77,13398.0,101.8872,101.9456,101.7996,101.9456,13398.0
2024-08-26 13:50:00,104.71,104.74,104.61,104.63,11700.0,101.8872,101.9164,101.7899,101.8094,11700.0
2024-08-26 13:55:00,104.63,104.86,104.63,104.68,7151.0,101.8094,102.0332,101.8094,101.858,7151.0
2024-08-26 14:00:00,104.73,104.8,104.55,104.55,3069.0,101.9067,101.9748,101.7315,101.7315,3069.0
2024-08-26 14:05:00,104.59,104.64,104.52,104.52,3187.0,101.7704,101.8191,101.7023,101.7023,3187.0
2024-08-26 14:10:00,104.51,104.63,104.49,104.63,3542.0,101.6926,101.8094,101.6731,101.8094,3542.0
2024-08-26 14:15:00,104.61,104.66,104.55,104.65,2145.0,101.7899,101.8386,101.7315,101.8288,2145.0
2024-08-26 14:20:00,104.66,104.73,104.55,104.64,8095.0,101.8386,101.9067,101.7315,101.8191,8095.0
2024-08-26 14:25:00,104.68,104.72,104.55,104.7,2569.0,101.858,101.8969,101.7315,101.8775,2569.0
2024-08-26 14:30:00,104.82,104.82,104.75,104.78,2389.0,101.9942,101.9942,101.9261,101.9553,2389.0
2024-08-26 14:35:00,104.78,104.89,104.77,104.87,2584.0,101.9553,102.0624,101.9456,102.0429,2584.0
2024-08-26 14:40:00,104.9,104.97,104.88,104.93,1939.0,102.0721,102.1402,102.0526,102.1013,1939.0
2024-08-26 14:45:00,104.92,104.94,104.79,104.81,4957.0,102.0915,102.111,101.9651,101.9845,4957.0
2024-08-26 14:50:00,104.78,104.87,104.75,104.81,4460.0,101.9553,102.0429,101.9261,101.9845,4460.0
2024-08-26 14:55:00,104.82,104.96,104.82,104.91,4583.0,101.9942,102.1305,101.9942,102.0818,4583.0
2024-08-26 15:00:00,104.89,105.0,104.89,104.96,4608.0,102.0624,102.1694,102.0624,102.1305,4608.0
2024-08-26 15:05:00,104.97,105.01,104.92,105.0,5770.0,102.1402,102.1791,102.0915,102.1694,5770.0
2024-08-26 15:10:00,105.03,105.12,104.96,105.05,17001.0,102.1986,102.2862,102.1305,102.218,17001.0
2024-08-26 15:15:00,105.05,105.07,104.91,105.0,4866.0,102.218,102.2375,102.0818,102.1694,4866.0
2024-08-26 15:20:00,105.02,105.07,104.99,105.06,4690.0,102.1889,102.2375,102.1597,102.2278,4690.0
2024-08-26 15:25:00,105.09,105.13,104.95,104.95,7904.0,102.257,102.2959,102.1207,102.1207,7904.0
2024-08-26 15:30:00,104.96,104.97,104.8,104.91,16420.0,102.1305,102.1402,101.9748,102.0818,16420.0
2024-08-26 15:35:00,104.88,104.91,104.74,104.85,13657.0,102.0526,102.0818,101.9164,102.0234,13657.0
2024-08-26 15:40:00,104.84,104.92,104.79,104.81,12180.0,102.0137,102.0915,101.9651,101.9845,12180.0
2024-08-26 15:45:00,104.81,104.83,104.7,104.78,15171.0,101.9845,102.004,101.8775,101.9553,15171.0
2024-08-26 15:50:00,104.81,104.89,104.69,104.84,29428.0,101.9845,102.0624,101.8677,102.0137,29428.0
2024-08-26 15:55:00,104.82,104.84,104.52,104.71,76731.0,101.9942,102.0137,101.7023,101.8872,76731.0
2024-08-27 09:30:00,103.0,103.0,102.0,102.0,66255.0,100.2233,100.2233,99.2503,99.2503,66255.0
2024-08-27 09:35:00,102.0,102.11,101.49,101.52,65096.0,99.2503,99.3573,98.754,98.7832,65096.0
2024-08-27 09:40:00,101.52,102.1,101.52,101.77,54524.0,98.7832,99.3476,98.7832,99.0265,54524.0
2024-08-27 09:45:00,101.71,101.71,101.07,101.23,36763.0,98.9681,98.9681,98.3453,98.501,36763.0
2024-08-27 09:50:00,101.23,101.59,101.18,101.32,74147.0,98.501,98.8513,98.4524,98.5886,74147.0
2024-08-27 09:55:00,101.33,101.38,101.1,101.16,27011.0,98.5983,98.647,98.3745,98.4329,27011.0
2024-08-27 10:00:00,101.18,101.61,101.14,101.51,59028.0,98.4524,98.8708,98.4135,98.7735,59028.0
2024-08-27 10:05:00,101.55,101.79,101.45,101.46,28922.0,98.8124,99.0459,98.7151,98.7248,28922.0
2024-08-27 10:10:00,101.43,101.62,101.27,101.59,13864.0,98.6956,98.8805,98.5399,98.8513,13864.0
2024-08-27 10:15:00,101.58,101.72,101.35,101.45,12788.0,98.8416,98.9778,98.6178,98.7151,12788.0
2024-08-27 10:20:00,101.45,101.77,101.44,101.77,8698.0,98.7151,99.0265,98.7054,99.0265,8698.0
2024-08-27 10:25:00,101.81,101.91,101.69,101.82,5681.0,99.0654,99.1627,98.9486,99.0751,5681.0
2024-08-27 10:30:00,101.84,102.02,101.82,101.86,6574.0,99.0946,99.2697,99.0751,99.114,6574.0
2024-08-27 10:35:00,101.9,101.92,101.71,101.82,4061.0,99.153,99.1724,98.9681,99.0751,4061.0
2024-08-27 10:40:00,101.78,101.85,101.73,101.83,3327.0,99.0362,99.1043,98.9875,99.0848,3327.0
2024-08-27 10:45:00,101.78,101.79,101.55,101.6,5854.0,99.0362,99.0459,98.8124,98.8611,5854.0
2024-08-27 10:50:00,101.59,101.63,101.5,101.63,32841.0,98.8513,98.8902,98.7637,98.8902,32841.0
2024-08-27 10:55:00,101.61,101.65,101.35,101.52,9681.0,98.8708,98.9097,98.6178,98.7832,9681.0
2024-08-27 11:00:00,101.53,101.61,101.49,101.52,2796.0,98.7929,98.8708,98.754,98.7832,2796.0
2024-08-27 11:05:00,101.52,101.58,101.5,101.54,5935.0,98.7832,98.8416,98.7637,98.8027,5935.0
2024-08-27 11:10:00,101.54,101.58,101.33,101.37,6588.0,98.8027,98.8416,98.5983,98.6373,6588.0
2024-08-27 11:15:00,101.38,101.44,101.09,101.11,8698.0,98.647,98.7054,98.3648,98.3843,8698.0
2024-08-27 11:20:00,101.1,101.11,100.88,100.95,10449.0,98.3745,98.3843,98.1605,98.2286,10449.0
2024-08-27 11:25:00,100.95,100.98,100.79,100.9,15502.0,98.2286,98.2578,98.0729,98.1799,15502.0
2024-08-27 11:30:00,100.9,100.93,100.52,100.66,16004.0,98.1799,98.2091,97.8102,97.9464,16004.0
2024-08-27 11:35:00,100.67,100.77,100.67,100.77,8858.0,97.9561,98.0534,97.9561,98.0534,8858.0
2024-08-27 11:40:00,100.74,100.88,100.69,100.88,8639.0,98.0242,98.1605,97.9756,98.1605,8639.0
2024-08-27 11:45:00,100.88,100.99,100.88,100.96,4200.0,98.1605,98.2675,98.1605,98.2383,4200.0
2024-08-27 11:50:00,100.98,100.99,100.75,100.96,10428.0,98.2578,98.2675,98.034,98.2383,10428.0
2024-08-27 11:55:00,100.99,101.12,100.95,101.12,5783.0,98.2675,98.394,98.2286,98.394,5783.0
2024-08-27 12:00:00,101.1,101.21,101.06,101.17,7029.0,98.3745,98.4816,98.3356,98.4426,7029.0
2024-08-27 12:05:00,101.15,101.16,101.12,101.13,6540.0,98.4232,98.4329,98.394,98.4037,6540.0
2024-08-27 12:10:00,101.15,101.19,101.1,101.19,8149.0,98.4232,98.4621,98.3745,98.4621,8149.0
2024-08-27 12:15:00,101.2,101.22,101.07,101.07,4812.0,98.4718,98.4913,98.3453,98.3453,4812.0
2024-08-27 12:20:00,101.09,101.11,101.01,101.05,4900.0,98.3648,98.3843,98.287,98.3259,4900.0
2024-08-27 12:25:00,101.05,101.14,101.04,101.07,8210.0,98.3259,98.4135,98.3161,98.3453,8210.0
2024-08-27 12:30:00,101.07,101.32,101.04,101.27,9531.0,98.3453,98.5886,98.3161,98.5399,9531.0
2024-08-27 12:35:00,101.26,101.28,101.16,101.18,5040.0,98.5302,98.5497,98.4329,98.4524,5040.0
2024-08-27 12:40:00,101.17,101.17,100.99,101.04,27294.0,98.4426,98.4426,98.2675,98.3161,27294.0
2024-08-27 12:45:00,101.06,101.18,101.06,101.13,7653.0,98.3356,98.4524,98.3356,98.4037,7653.0
2024-08-27 12:50:00,101.14,101.23,101.14,101.17,4554.0,98.4135,98.501,98.4135,98.4426,4554.0
2024-08-27 12:55:00,101.15,101.17,101.05,101.08,4302.0,98.4232,98.4426,98.3259,98.3551,4302.0
2024-08-27 13:00:00,101.1,101.1,100.97,101.02,6875.0,98.3745,98.3745,98.248,98.2967,6875.0
2024-08-27 13:05:00,101.02,101.13,101.01,101.07,10148.0,98.2967,98.4037,98.287,98.3453,10148.0
2024-08-27 13:10:00,101.09,101.11,101.07,101.08,3286.0,98.3648,98.3843,98.3453,98.3551,3286.0
2024-08-27 13:15:00,101.06,101.08,100.97,101.03,5294.0,98.3356,98.3551,98.248,98.3064,5294.0
2024-08-27 13:20:00,101.03,101.08,101.02,101.07,6675.0,98.3064,98.3551,98.2967,98.3453,6675.0
2024-08-27 13:25:00,101.08,101.29,101.06,101.21,14730.0,98.3551,98.5594,98.3356,98.4816,14730.0
2024-08-27 13:30:00,101.21,101.26,101.05,101.05,7155.0,98.4816,98.5302,98.3259,98.3259,7155.0
2024-08-27 13:35:00,101.05,101.13,101.04,101.12,9398.0,98.3259,98.4037,98.3161,98.394,9398.0
2024-08-27 13:40:00,101.11,101.19,101.03,101.14,7508.0,98.3843,98.4621,98.3064,98.4135,7508.0
2024-08-27 13:45:00,101.18,101.18,101.03,101.06,5231.0,98.4524,98.4524,98.3064,98.3356,5231.0
2024-08-27 13:50:00,101.05,101.11,100.95,100.96,4964.0,98.3259,98.3843,98.2286,98.2383,4964.0
2024-08-27 13:55:00,100.93,100.93,100.82,100.84,10063.0,98.2091,98.2091,98.1021,98.1215,10063.0
2024-08-27 14:00:00,100.84,100.91,100.68,100.85,36390.0,98.1215,98.1897,97.9659,98.1313,36390.0
2024-08-27 14:05:00,100.87,100.95,100.85,100.91,18236.0,98.1507,98.2286,98.1313,98.1897,18236.0
2024-08-27 14:10:00,100.91,100.97,100.9,100.96,5818.0,98.1897,98.248,98.1799,98.2383,5818.0
2024-08-27 14:15:00,100.95,101.14,100.95,101.06,7825.0,98.2286,98.4135,98.2286,98.3356,7825.0
2024-08-27 14:20:00,101.06,101.12,100.96,100.98,33878.0,98.3356,98.394,98.2383,98.2578,33878.0
2024-08-27 14:25:00,100.98,101.03,100.96,100.99,4501.0,98.2578,98.3064,98.2383,98.2675,4501.0
2024-08-27 14:30:00,100.98,101.01,100.9,100.95,6913.0,98.2578,98.287,98.1799,98.2286,6913.0
2024-08-27 14:35:00,100.98,101.1,100.94,101.1,7579.0,98.2578,98.3745,98.2188,98.3745,7579.0
2024-08-27 14:40:00,101.1,101.12,100.94,101.03,9826.0,98.3745,98.394,98.2188,98.3064,9826.0
2024-08-27 14:45:00,101.03,101.17,101.02,101.09,12961.0,98.3064,98.4426,98.2967,98.3648,12961.0
2024-08-27 14:50:00,101.09,101.09,100.98,100.98,11242.0,98.3648,98.3648,98.2578,98.2578,11242.0
2024-08-27 14:55:00,100.99,101.0,100.87,100.87,9039.0,98.2675,98.2772,98.1507,98.1507,9039.0
2024-08-27 15:00:00,100.87,100.89,100.78,100.87,19525.0,98.1507,98.1702,98.0632,98.1507,19525.0
2024-08-27 15:05:00,100.85,100.85,100.77,100.79,11816.0,98.1313,98.1313,98.0534,98.0729,11816.0
2024-08-27 15:10:00,100.84,100.85,100.74,100.76,12429.0,98.1215,98.1313,98.0242,98.0437,12429.0
2024-08-27 15:15:00,100.77,100.81,100.76,100.81,7493.0,98.0534,98.0923,98.0437,98.0923,7493.0
2024-08-27 15:20:00,100.79,100.9,100.78,100.89,25357.0,98.0729,98.1799,98.0632,98.1702,25357.0
2024-08-27 15:25:00,100.89,100.89,100.7,100.72,39454.0,98.1702,98.1702,97.9853,98.0048,39454.0
2024-08-27 15:30:00,100.72,100.75,100.65,100.66,33296.0,98.0048,98.034,97.9367,97.9464,33296.0
2024-08-27 15:35:00,100.63,100.66,100.57,100.63,7736.0,97.9172,97.9464,97.8588,97.9172,7736.0
2024-08-27 15:40:00,100.61,100.78,100.57,100.78,18227.0,97.8977,98.0632,97.8588,98.0632,18227.0
2024-08-27 15:45:00,100.76,100.89,100.72,100.84,19939.0,98.0437,98.1702,98.0048,98.1215,19939.0
2024-08-27 15:50:00,100.82,100.87,100.69,100.8,60708.0,98.1021,98.1507,97.9756,98.0826,60708.0
2024-08-27 15:55:00,100.81,100.99,100.65,100.68,187826.0,98.0923,98.2675,97.9367,97.9659,187826.0
2024-08-28 09:30:00,100.0,100.02,99.59,99.59,25570.0,97.3042,97.3236,96.9052,96.9052,25570.0
2024-08-28 09:35:00,99.69,99.78,99.15,99.49,24887.0,97.0025,97.0901,96.4771,96.8079,24887.0
2024-08-28 09:40:00,99.32,99.52,99.04,99.44,23657.0,96.6425,96.8371,96.3701,96.7593,23657.0
2024-08-28 09:45:00,99.47,99.67,99.39,99.45,18467.0,96.7885,96.9831,96.7106,96.769,18467.0
2024-08-28 09:50:00,99.45,99.64,99.18,99.27,17957.0,96.769,96.9539,96.5063,96.5939,17957.0
2024-08-28 09:55:00,99.27,99.32,98.88,98.94,20413.0,96.5939,96.6425,96.2144,96.2728,20413.0
2024-08-28 10:00:00,98.86,98.87,98.56,98.87,16123.0,96.1949,96.2046,95.903,96.2046,16123.0
2024-08-28 10:05:00,98.82,98.82,98.56,98.66,9412.0,96.156,96.156,95.903,96.0003,9412.0
2024-08-28 10:10:00,98.66,98.78,98.6,98.66,11992.0,96.0003,96.1171,95.9419,96.0003,11992.0
2024-08-28 10:15:00,98.61,98.92,98.61,98.86,23750.0,95.9517,96.2533,95.9517,96.1949,23750.0
2024-08-28 10:20:00,98.94,98.97,98.72,98.92,25490.0,96.2728,96.302,96.0587,96.2533,25490.0
2024-08-28 10:25:00,98.97,99.03,98.71,98.86,16390.0,96.302,96.3603,96.049,96.1949,16390.0
2024-08-28 10:30:00,98.87,99.12,98.86,98.98,8695.0,96.2046,96.4479,96.1949,96.3117,8695.0
2024-08-28 10:35:00,98.93,99.15,98.91,98.94,6654.0,96.263,96.4771,96.2436,96.2728,6654.0
2024-08-28 10:40:00,98.91,98.91,98.7,98.72,11442.0,96.2436,96.2436,96.0392,96.0587,11442.0
2024-08-28 10:45:00,98.73,98.74,98.44,98.51,11698.0,96.0684,96.0782,95.7862,95.8544,11698.0
2024-08-28 10:50:00,98.54,98.58,98.4,98.58,17372.0,95.8835,95.9225,95.7473,95.9225,17372.0
2024-08-28 10:55:00,98.58,98.61,98.42,98.45,7665.0,95.9225,95.9517,95.7668,95.796,7665.0
2024-08-28 11:00:00,98.42,98.43,98.24,98.28,18212.0,95.7668,95.7765,95.5916,95.6306,18212.0
2024-08-28 11:05:00,98.26,98.37,98.22,98.22,15454.0,95.6111,95.7181,95.5722,95.5722,15454.0
2024-08-28 11:10:00,98.2,98.26,97.68,97.75,20876.0,95.5527,95.6111,95.0467,95.1148,20876.0
2024-08-28 11:15:00,97.71,97.76,97.51,97.61,15488.0,95.0759,95.1246,94.8813,94.9786,15488.0
2024-08-28 11:20:00,97.63,97.67,97.43,97.56,19995.0,94.9981,95.037,94.8035,94.93,19995.0
2024-08-28 11:25:00,97.55,97.9,97.46,97.89,39377.0,94.9202,95.2608,94.8327,95.2511,39377.0
2024-08-28 11:30:00,97.9,97.93,97.75,97.81,8107.0,95.2608,95.29,95.1148,95.1732,8107.0
2024-08-28 11:35:00,97.85,98.08,97.85,97.97,6069.0,95.2121,95.4359,95.2121,95.3289,6069.0
2024-08-28 11:40:00,97.96,97.96,97.7,97.76,11005.0,95.3192,95.3192,95.0662,95.1246,11005.0
2024-08-28 11:45:00,97.76,97.83,97.72,97.75,12060.0,95.1246,95.1927,95.0856,95.1148,12060.0
2024-08-28 11:50:00,97.71,97.93,97.71,97.78,13651.0,95.0759,95.29,95.0759,95.144,13651.0
2024-08-28 11:55:00,97.78,97.91,97.73,97.89,14852.0,95.144,95.2705,95.0954,95.2511,14852.0
2024-08-28 12:00:00,97.88,97.99,97.86,97.96,53039.0,95.2413,95.3484,95.2219,95.3192,53039.0
2024-08-28 12:05:00,98.05,98.43,98.05,98.43,121007.0,95.4068,95.7765,95.4068,95.7765,121007.0
2024-08-28 12:10:00,98.43,98.53,98.4,98.46,24968.0,95.7765,95.8738,95.7473,95.8057,24968.0
2024-08-28 12:15:00,98.43,98.51,98.32,98.44,10420.0,95.7765,95.8544,95.6695,95.7862,10420.0
2024-08-28 12:20:00,98.4,98.48,98.33,98.4,6175.0,95.7473,95.8252,95.6792,95.7473,6175.0
2024-08-28 12:25:00,98.39,98.6,98.38,98.53,8178.0,95.7376,95.9419,95.7279,95.8738,8178.0
2024-08-28 12:30:00,98.54,98.77,98.53,98.77,9729.0,95.8835,96.1073,95.8738,96.1073,9729.0
2024-08-28 12:35:00,98.75,98.88,98.72,98.81,5817.0,96.0879,96.2144,96.0587,96.1463,5817.0
2024-08-28 12:40:00,98.84,98.95,98.84,98.95,2785.0,96.1755,96.2825,96.1755,96.2825,2785.0
2024-08-28 12:45:00,98.9,99.1,98.9,99.03,7467.0,96.2338,96.4284,96.2338,96.3603,7467.0
2024-08-28 12:50:00,99.0,99.09,98.99,99.02,3615.0,96.3311,96.4187,96.3214,96.3506,3615.0
2024-08-28 12:55:00,99.03,99.18,98.99,99.15,7537.0,96.3603,96.5063,96.3214,96.4771,7537.0
2024-08-28 13:00:00,99.14,99.3,99.12,99.26,14118.0,96.4674,96.6231,96.4479,96.5841,14118.0
2024-08-28 13:05:00,99.26,99.32,99.14,99.31,5200.0,96.5841,96.6425,96.4674,96.6328,5200.0
2024-08-28 13:10:00,99.31,99.32,99.11,99.13,9757.0,96.6328,96.6425,96.4382,96.4576,9757.0
2024-08-28 13:15:00,99.1,99.12,98.96,99.08,7059.0,96.4284,96.4479,96.2922,96.409,7059.0
2024-08-28 13:20:00,99.07,99.12,99.02,99.05,11768.0,96.3993,96.4479,96.3506,96.3798,11768.0
2024-08-28 13:25:00,99.03,99.06,98.81,98.88,6254.0,96.3603,96.3895,96.1463,96.2144,6254.0
2024-08-28 13:30:00,98.83,98.87,98.79,98.84,3523.0,96.1657,96.2046,96.1268,96.1755,3523.0
2024-08-28 13:35:00,98.89,98.94,98.82,98.83,7101.0,96.2241,96.2728,96.156,96.1657,7101.0
2024-08-28 13:40:00,98.81,98.82,98.71,98.76,2800.0,96.1463,96.156,96.049,96.0976,2800.0
2024-08-28 13:45:00,98.75,98.77,98.62,98.62,4978.0,96.0879,96.1073,95.9614,95.9614,4978.0
2024-08-28 13:50:00,98.67,98.75,98.5,98.54,6186.0,96.01,96.0879,95.8446,95.8835,6186.0
2024-08-28 13:55:00,98.59,98.6,98.38,98.39,4803.0,95.9322,95.9419,95.7279,95.7376,4803.0
2024-08-28 14:00:00,98.38,98.44,98.34,98.35,4069.0,95.7279,95.7862,95.6889,95.6987,4069.0
2024-08-28 14:05:00,98.39,98.56,98.39,98.52,6815.0,95.7376,95.903,95.7376,95.8641,6815.0
2024-08-28 14:10:00,98.52,98.6,98.49,98.55,5048.0,95.8641,95.9419,95.8349,95.8933,5048.0
2024-08-28 14:15:00,98.51,98.57,98.49,98.51,4675.0,95.8544,95.9127,95.8349,95.8544,4675.0
2024-08-28 14:20:00,98.58,98.65,98.57,98.65,2394.0,95.9225,95.9906,95.9127,95.9906,2394.0
2024-08-28 14:25:00,98.65,98.74,98.64,98.7,5069.0,95.9906,96.0782,95.9808,96.0392,5069.0
2024-08-28 14:30:00,98.74,98.89,98.74,98.89,3816.0,96.0782,96.2241,96.0782,96.2241,3816.0
2024-08-28 14:35:00,98.88,98.89,98.79,98.84,8203.0,96.2144,96.2241,96.1268,96.1755,8203.0
2024-08-28 14:40:00,98.81,98.86,98.74,98.77,4022.0,96.1463,96.1949,96.0782,96.1073,4022.0
2024-08-28 14:45:00,98.8,98.87,98.79,98.84,5547.0,96.1365,96.2046,96.1268,96.1755,5547.0
2024-08-28 14:50:00,98.85,99.19,98.83,99.19,8190.0,96.1852,96.516,96.1657,96.516,8190.0
2024-08-28 14:55:00,99.18,99.38,99.11,99.38,11229.0,96.5063,96.7009,96.4382,96.7009,11229.0
2024-08-28 15:00:00,99.38,99.57,99.38,99.52,9168.0,96.7009,96.8858,96.7009,96.8371,9168.0
2024-08-28 15:05:00,99.48,99.48,99.19,99.2,6400.0,96.7982,96.7982,96.516,96.5257,6400.0
2024-08-28 15:10:00,99.23,99.26,99.11,99.19,5876.0,96.5549,96.5841,96.4382,96.516,5876.0
2024-08-28 15:15:00,99.17,99.24,99.1,99.17,9026.0,96.4966,96.5647,96.4284,96.4966,9026.0
2024-08-28 15:20:00,99.19,99.22,98.99,99.05,7652.0,96.516,96.5452,96.3214,96.3798,7652.0
2024-08-28 15:25:00,99.05,99.3,99.03,99.26,20197.0,96.3798,96.6231,96.3603,96.5841,20197.0
2024-08-28 15:30:00,99.23,99.23,99.02,99.04,11720.0,96.5549,96.5549,96.3506,96.3701,11720.0
2024-08-28 15:35:00,99.05,99.05,98.89,98.9,9555.0,96.3798,96.3798,96.2241,96.2338,9555.0
2024-08-28 15:40:00,98.89,99.05,98.85,98.97,11302.0,96.2241,96.3798,96.1852,96.302,11302.0
2024-08-28 15:45:00,98.96,99.12,98.92,99.09,18647.0,96.2922,96.4479,96.2533,96.4187,18647.0
2024-08-28 15:50:00,99.12,99.43,99.03,99.43,27383.0,96.4479,96.7495,96.3603,96.7495,27383.0
2024-08-28 15:55:00,99.39,99.46,99.2,99.25,99352.0,96.7106,96.7787,96.5257,96.5744,99352.0
2024-08-29 09:30:00,99.06,99.59,98.87,99.36,25288.0,96.3895,96.9052,96.2046,96.6814,25288.0
2024-08-29 09:35:00,99.25,99.85,99.25,99.37,12897.0,96.5744,97.1582,96.5744,96.6912,12897.0
2024-08-29 09:40:00,99.43,99.71,99.15,99.32,8452.0,96.7495,97.022,96.4771,96.6425,8452.0
2024-08-29 09:45:00,99.43,99.83,99.3,99.78,6291.0,96.7495,97.1388,96.6231,97.0901,6291.0
2024-08-29 09:50:00,99.77,99.79,99.38,99.62,6867.0,97.0804,97.0998,96.7009,96.9344,6867.0
2024-08-29 09:55:00,99.74,99.97,99.6,99.92,8323.0,97.0512,97.275,96.915,97.2263,8323.0
2024-08-29 10:00:00,99.99,100.34,99.9,99.98,7008.0,97.2945,97.635,97.2069,97.2847,7008.0
2024-08-29 10:05:00,99.98,100.11,99.72,99.73,7237.0,97.2847,97.4112,97.0317,97.0415,7237.0
2024-08-29 10:10:00,99.8,99.84,99.53,99.56,7699.0,97.1096,97.1485,96.8469,96.876,7699.0
2024-08-29 10:15:00,99.65,99.68,99.43,99.52,5919.0,96.9636,96.9928,96.7495,96.8371,5919.0
2024-08-29 10:20:00,99.56,99.57,99.31,99.56,6643.0,96.876,96.8858,96.6328,96.876,6643.0
2024-08-29 10:25:00,99.52,99.61,99.4,99.52,6564.0,96.8371,96.9247,96.7204,96.8371,6564.0
2024-08-29 10:30:00,99.51,99.71,99.51,99.59,5079.0,96.8274,97.022,96.8274,96.9052,5079.0
2024-08-29 10:35:00,99.54,99.57,99.45,99.51,5037.0,96.8566,96.8858,96.769,96.8274,5037.0
2024-08-29 10:40:00,99.56,99.57,99.28,99.28,6726.0,96.876,96.8858,96.6036,96.6036,6726.0
2024-08-29 10:45:00,99.28,99.45,99.22,99.4,7142.0,96.6036,96.769,96.5452,96.7204,7142.0
2024-08-29 10:50:00,99.46,99.49,99.31,99.41,6193.0,96.7787,96.8079,96.6328,96.7301,6193.0
2024-08-29 10:55:00,99.41,99.54,99.18,99.2,11861.0,96.7301,96.8566,96.5063,96.5257,11861.0
2024-08-29 11:00:00,99.2,99.39,99.19,99.22,8747.0,96.5257,96.7106,96.516,96.5452,8747.0
2024-08-29 11:05:00,99.2,99.28,99.1,99.27,5259.0,96.5257,96.6036,96.4284,96.5939,5259.0
2024-08-29 11:10:00,99.27,99.33,99.17,99.29,5319.0,96.5939,96.6522,96.4966,96.6133,5319.0
2024-08-29 11:15:00,99.31,99.43,99.16,99.22,3703.0,96.6328,96.7495,96.4868,96.5452,3703.0
2024-08-29 11:20:00,99.19,99.38,99.15,99.37,4728.0,96.516,96.7009,96.4771,96.6912,4728.0
2024-08-29 11:25:00,99.35,99.55,99.33,99.55,2536.0,96.6717,96.8663,96.6522,96.8663,2536.0
2024-08-29 11:30:00,99.5,99.69,99.49,99.67,4771.0,96.8177,97.0025,96.8079,96.9831,4771.0
2024-08-29 11:35:00,99.69,99.75,99.55,99.72,7382.0,97.0025,97.0609,96.8663,97.0317,7382.0
2024-08-29 11:40:00,99.72,99.72,99.52,99.54,3326.0,97.0317,97.0317,96.8371,96.8566,3326.0
2024-08-29 11:45:00,99.57,99.66,99.56,99.63,4407.0,96.8858,96.9733,96.876,96.9442,4407.0
2024-08-29 11:50:00,99.59,99.59,99.43,99.45,3772.0,96.9052,96.9052,96.7495,96.769,3772.0
2024-08-29 11:55:00,99.45,99.46,99.28,99.33,5959.0,96.769,96.7787,96.6036,96.6522,5959.0
2024-08-29 12:00:00,99.34,99.51,99.34,99.46,15523.0,96.662,96.8274,96.662,96.7787,15523.0
2024-08-29 12:05:00,99.42,99.47,99.16,99.17,28453.0,96.7398,96.7885,96.4868,96.4966,28453.0
2024-08-29 12:10:00,99.1,99.26,99.0,99.03,5591.0,96.4284,96.5841,96.3311,96.3603,5591.0
2024-08-29 12:15:00,99.03,99.03,98.7,98.8,5215.0,96.3603,96.3603,96.0392,96.1365,5215.0
2024-08-29 12:20:00,98.81,98.87,98.75,98.86,4558.0,96.1463,96.2046,96.0879,96.1949,4558.0
2024-08-29 12:25:00,98.87,98.91,98.6,98.67,6221.0,96.2046,96.2436,95.9419,96.01,6221.0
2024-08-29 12:30:00,98.63,98.76,98.59,98.73,6668.0,95.9711,96.0976,95.9322,96.0684,6668.0
2024-08-29 12:35:00,98.73,98.77,98.63,98.69,9370.0,96.0684,96.1073,95.9711,96.0295,9370.0
2024-08-29 12:40:00,98.66,98.73,98.62,98.62,4574.0,96.0003,96.0684,95.9614,95.9614,4574.0
2024-08-29 12:45:00,98.62,98.68,98.58,98.58,3078.0,95.9614,96.0198,95.9225,95.9225,3078.0
2024-08-29 12:50:00,98.58,98.59,98.39,98.45,6109.0,95.9225,95.9322,95.7376,95.796,6109.0
2024-08-29 12:55:00,98.49,98.84,98.46,98.79,57383.0,95.8349,96.1755,95.8057,96.1268,57383.0
2024-08-29 13:00:00,98.77,98.78,98.54,98.77,191058.0,96.1073,96.1171,95.8835,96.1073,191058.0
2024-08-29 13:05:00,98.83,98.86,98.6,98.6,3005.0,96.1657,96.1949,95.9419,95.9419,3005.0
2024-08-29 13:10:00,98.61,98.63,98.35,98.48,6353.0,95.9517,95.9711,95.6987,95.8252,6353.0
2024-08-29 13:15:00,98.59,98.61,98.43,98.44,4620.0,95.9322,95.9517,95.7765,95.7862,4620.0
2024-08-29 13:20:00,98.45,98.57,98.44,98.44,8454.0,95.796,95.9127,95.7862,95.7862,8454.0
2024-08-29 13:25:00,98.44,98.59,98.44,98.51,9680.0,95.7862,95.9322,95.7862,95.8544,9680.0
2024-08-29 13:30:00,98.51,98.6,98.49,98.55,8392.0,95.8544,95.9419,95.8349,95.8933,8392.0
2024-08-29 13:35:00,98.56,98.56,98.35,98.35,3880.0,95.903,95.903,95.6987,95.6987,3880.0
2024-08-29 13:40:00,98.3,98.35,98.22,98.3,6312.0,95.65,95.6987,95.5722,95.65,6312.0
2024-08-29 13:45:00,98.28,98.28,98.11,98.16,5431.0,95.6306,95.6306,95.4651,95.5138,5431.0
2024-08-29 13:50:00,98.16,98.26,98.13,98.24,5041.0,95.5138,95.6111,95.4846,95.5916,5041.0
2024-08-29 13:55:00,98.25,98.34,98.19,98.34,5863.0,95.6014,95.6889,95.543,95.6889,5863.0
2024-08-29 14:00:00,98.3,98.38,98.21,98.36,6927.0,95.65,95.7279,95.5624,95.7084,6927.0
2024-08-29 14:05:00,98.33,98.34,98.2,98.27,4205.0,95.6792,95.6889,95.5527,95.6208,4205.0
2024-08-29 14:10:00,98.24,98.24,98.12,98.12,6391.0,95.5916,95.5916,95.4749,95.4749,6391.0
2024-08-29 14:15:00,98.13,98.15,98.05,98.11,4846.0,95.4846,95.5041,95.4068,95.4651,4846.0
2024-08-29 14:20:00,98.1,98.22,98.08,98.2,5852.0,95.4554,95.5722,95.4359,95.5527,5852.0
2024-08-29 14:25:00,98.21,98.28,97.87,97.93,10713.0,95.5624,95.6306,95.2316,95.29,10713.0
2024-08-29 14:30:00,97.89,97.92,97.78,97.8,12295.0,95.2511,95.2803,95.144,95.1635,12295.0
2024-08-29 14:35:00,97.77,97.8,97.42,97.55,6277.0,95.1343,95.1635,94.7937,94.9202,6277.0
2024-08-29 14:40:00,97.53,97.65,97.2,97.36,8875.0,94.9008,95.0175,94.5797,94.7354,8875.0
2024-08-29 14:45:00,97.32,97.5,97.16,97.5,7893.0,94.6964,94.8716,94.5407,94.8716,7893.0
2024-08-29 14:50:00,97.44,97.5,97.23,97.5,13843.0,94.8132,94.8716,94.6089,94.8716,13843.0
2024-08-29 14:55:00,97.5,97.59,97.41,97.56,14708.0,94.8716,94.9592,94.784,94.93,14708.0
2024-08-29 15:00:00,97.56,97.93,97.31,97.86,261769.0,94.93,95.29,94.6867,95.2219,261769.0
2024-08-29 15:05:00,97.87,97.89,97.67,97.77,8270.0,95.2316,95.2511,95.037,95.1343,8270.0
2024-08-29 15:10:00,97.79,97.94,97.66,97.75,10861.0,95.1538,95.2997,95.0273,95.1148,10861.0
2024-08-29 15:15:00,97.74,97.87,97.4,97.4,15346.0,95.1051,95.2316,94.7743,94.7743,15346.0
2024-08-29 15:20:00,97.47,97.49,97.28,97.49,9120.0,94.8424,94.8618,94.6575,94.8618,9120.0
2024-08-29 15:25:00,97.48,97.7,97.48,97.62,10230.0,94.8521,95.0662,94.8521,94.9883,10230.0
2024-08-29 15:30:00,97.59,97.62,97.4,97.51,15216.0,94.9592,94.9883,94.7743,94.8813,15216.0
2024-08-29 15:35:00,97.47,97.64,97.44,97.53,9586.0,94.8424,95.0078,94.8132,94.9008,9586.0
2024-08-29 15:40:00,97.57,97.67,97.45,97.58,21987.0,94.9397,95.037,94.8229,94.9494,21987.0
2024-08-29 15:45:00,97.58,97.64,97.39,97.41,20817.0,94.9494,95.0078,94.7645,94.784,20817.0
2024-08-29 15:50:00,97.38,97.47,97.3,97.38,32683.0,94.7548,94.8424,94.677,94.7548,32683.0
2024-08-29 15:55:00,97.38,97.56,97.37,97.54,65734.0,94.7548,94.93,94.7451,94.9105,65734.0
2024-08-30 09:30:00,98.82,99.18,98.74,99.12,22392.0,96.156,96.5063,96.0782,96.4479,22392.0
2024-08-30 09:35:00,99.17,99.25,98.62,98.9,5899.0,96.4966,96.5744,95.9614,96.2338,5899.0
2024-08-30 09:40:00,98.6,98.96,98.6,98.96,4183.0,95.9419,96.2922,95.9419,96.2922,4183.0
2024-08-30 09:45:00,99.0,99.16,98.91,99.08,14270.0,96.3311,96.4868,96.2436,96.409,14270.0
2024-08-30 09:50:00,99.1,99.24,98.97,99.03,10506.0,96.4284,96.5647,96.302,96.3603,10506.0
2024-08-30 09:55:00,99.01,99.24,98.85,98.86,7903.0,96.3409,96.5647,96.1852,96.1949,7903.0
2024-08-30 10:00:00,98.9,98.97,98.7,98.84,16424.0,96.2338,96.302,96.0392,96.1755,16424.0
2024-08-30 10:05:00,98.77,98.87,98.6,98.73,11103.0,96.1073,96.2046,95.9419,96.0684,11103.0
2024-08-30 10:10:00,98.82,98.88,98.7,98.72,2516.0,96.156,96.2144,96.0392,96.0587,2516.0
2024-08-30 10:15:00,98.66,98.75,98.57,98.75,3165.0,96.0003,96.0879,95.9127,96.0879,3165.0
2024-08-30 10:20:00,98.62,98.64,98.32,98.47,3791.0,95.9614,95.9808,95.6695,95.8154,3791.0
2024-08-30 10:25:00,98.47,98.52,98.35,98.52,3722.0,95.8154,95.8641,95.6987,95.8641,3722.0
2024-08-30 10:30:00,98.55,98.68,98.45,98.53,3724.0,95.8933,96.0198,95.796,95.8738,3724.0
2024-08-30 10:35:00,98.51,98.59,98.51,98.59,2900.0,95.8544,95.9322,95.8544,95.9322,2900.0
2024-08-30 10:40:00,98.64,98.7,98.42,98.44,6853.0,95.9808,96.0392,95.7668,95.7862,6853.0
2024-08-30 10:45:00,98.42,98.69,98.41,98.62,4927.0,95.7668,96.0295,95.757,95.9614,4927.0
2024-08-30 10:50:00,98.61,98.67,98.48,98.48,1902.0,95.9517,96.01,95.8252,95.8252,1902.0
2024-08-30 10:55:00,98.47,98.54,98.18,98.26,4131.0,95.8154,95.8835,95.5332,95.6111,4131.0
2024-08-30 11:00:00,98.21,98.36,98.2,98.31,4498.0,95.5624,95.7084,95.5527,95.6597,4498.0
2024-08-30 11:05:00,98.26,98.33,98.22,98.3,3125.0,95.6111,95.6792,95.5722,95.65,3125.0
2024-08-30 11:10:00,98.28,98.3,98.2,98.22,1579.0,95.6306,95.65,95.5527,95.5722,1579.0
2024-08-30 11:15:00,98.22,98.25,98.15,98.16,3527.0,95.5722,95.6014,95.5041,95.5138,3527.0
2024-08-30 11:20:00,98.15,98.27,98.1,98.2,2800.0,95.5041,95.6208,95.4554,95.5527,2800.0
2024-08-30 11:25:00,98.21,98.27,98.18,98.24,3387.0,95.5624,95.6208,95.5332,95.5916,3387.0
2024-08-30 11:30:00,98.25,98.27,97.93,98.27,13175.0,95.6014,95.6208,95.29,95.6208,13175.0
2024-08-30 11:35:00,98.25,98.32,98.25,98.25,2530.0,95.6014,95.6695,95.6014,95.6014,2530.0
2024-08-30 11:40:00,98.32,98.38,98.28,98.31,9031.0,95.6695,95.7279,95.6306,95.6597,9031.0
2024-08-30 11:45:00,98.33,98.45,98.31,98.45,6570.0,95.6792,95.796,95.6597,95.796,6570.0
2024-08-30 11:50:00,98.46,98.61,98.46,98.55,2783.0,95.8057,95.9517,95.8057,95.8933,2783.0
2024-08-30 11:55:00,98.54,98.56,98.37,98.44,2923.0,95.8835,95.903,95.7181,95.7862,2923.0
2024-08-30 12:00:00,98.47,98.55,98.36,98.55,2241.0,95.8154,95.8933,95.7084,95.8933,2241.0
2024-08-30 12:05:00,98.57,98.63,98.57,98.61,3135.0,95.9127,95.9711,95.9127,95.9517,3135.0
2024-08-30 12:10:00,98.63,98.67,98.54,98.59,2884.0,95.9711,96.01,95.8835,95.9322,2884.0
2024-08-30 12:15:00,98.57,98.63,98.53,98.58,2635.0,95.9127,95.9711,95.8738,95.9225,2635.0
2024-08-30 12:20:00,98.59,98.59,98.53,98.56,1746.0,95.9322,95.9322,95.8738,95.903,1746.0
2024-08-30 12:25:00,98.54,98.54,98.34,98.36,3259.0,95.8835,95.8835,95.6889,95.7084,3259.0
2024-08-30 12:30:00,98.36,98.38,98.22,98.23,2887.0,95.7084,95.7279,95.5722,95.5819,2887.0
2024-08-30 12:35:00,98.2,98.27,98.14,98.23,3680.0,95.5527,95.6208,95.4943,95.5819,3680.0
2024-08-30 12:40:00,98.18,98.21,98.08,98.18,2051.0,95.5332,95.5624,95.4359,95.5332,2051.0
2024-08-30 12:45:00,98.17,98.17,97.97,98.13,9837.0,95.5235,95.5235,95.3289,95.4846,9837.0
2024-08-30 12:50:00,98.14,98.27,98.14,98.27,700.0,95.4943,95.6208,95.4943,95.6208,700.0
2024-08-30 12:55:00,98.26,98.44,98.24,98.41,15361.0,95.6111,95.7862,95.5916,95.757,15361.0
2024-08-30 13:00:00,98.43,98.59,98.33,98.59,40718.0,95.7765,95.9322,95.6792,95.9322,40718.0
2024-08-30 13:05:00,98.6,98.62,98.44,98.47,5405.0,95.9419,95.9614,95.7862,95.8154,5405.0
2024-08-30 13:10:00,98.47,98.52,98.45,98.51,1935.0,95.8154,95.8641,95.796,95.8544,1935.0
2024-08-30 13:15:00,98.48,98.49,98.26,98.29,5644.0,95.8252,95.8349,95.6111,95.6403,5644.0
2024-08-30 13:20:00,98.29,98.32,98.14,98.23,7743.0,95.6403,95.6695,95.4943,95.5819,7743.0
2024-08-30 13:25:00,98.26,98.3,98.19,98.23,2588.0,95.6111,95.65,95.543,95.5819,2588.0
2024-08-30 13:30:00,98.24,98.3,98.23,98.25,1857.0,95.5916,95.65,95.5819,95.6014,1857.0
2024-08-30 13:35:00,98.28,98.4,98.23,98.35,13148.0,95.6306,95.7473,95.5819,95.6987,13148.0
2024-08-30 13:40:00,98.38,98.44,98.36,98.37,3456.0,95.7279,95.7862,95.7084,95.7181,3456.0
2024-08-30 13:45:00,98.37,98.38,98.3,98.34,3855.0,95.7181,95.7279,95.65,95.6889,3855.0
2024-08-30 13:50:00,98.37,98.44,98.35,98.41,7364.0,95.7181,95.7862,95.6987,95.757,7364.0
2024-08-30 13:55:00,98.41,98.41,98.23,98.23,5257.0,95.757,95.757,95.5819,95.5819,5257.0
2024-08-30 14:00:00,98.2,98.35,98.2,98.34,3235.0,95.5527,95.6987,95.5527,95.6889,3235.0
2024-08-30 14:05:00,98.36,98.47,98.33,98.44,4326.0,95.7084,95.8154,95.6792,95.7862,4326.0
2024-08-30 14:10:00,98.42,98.52,98.42,98.49,3700.0,95.7668,95.8641,95.7668,95.8349,3700.0
2024-08-30 14:15:00,98.49,98.6,98.47,98.6,3025.0,95.8349,95.9419,95.8154,95.9419,3025.0
2024-08-30 14:20:00,98.61,98.77,98.6,98.73,21686.0,95.9517,96.1073,95.9419,96.0684,21686.0
2024-08-30 14:25:00,98.71,98.78,98.63,98.65,14205.0,96.049,96.1171,95.9711,95.9906,14205.0
2024-08-30 14:30:00,98.65,98.67,98.54,98.66,6621.0,95.9906,96.01,95.8835,96.0003,6621.0
2024-08-30 14:35:00,98.63,98.73,98.61,98.72,2744.0,95.9711,96.0684,95.9517,96.0587,2744.0
2024-08-30 14:40:00,98.72,98.78,98.69,98.74,4949.0,96.0587,96.1171,96.0295,96.0782,4949.0
2024-08-30 14:45:00,98.74,98.74,98.65,98.72,1737.0,96.0782,96.0782,95.9906,96.0587,1737.0
2024-08-30 14:50:00,98.72,98.85,98.72,98.77,6786.0,96.0587,96.1852,96.0587,96.1073,6786.0
2024-08-30 14:55:00,98.8,98.84,98.75,98.83,7908.0,96.1365,96.1755,96.0879,96.1657,7908.0
2024-08-30 15:00:00,98.83,98.87,98.75,98.75,5262.0,96.1657,96.2046,96.0879,96.0879,5262.0
2024-08-30 15:05:00,98.74,98.84,98.74,98.78,2412.0,96.0782,96.1755,96.0782,96.1171,2412.0
2024-08-30 15:10:00,98.78,98.78,98.6,98.68,83725.0,96.1171,96.1171,95.9419,96.0198,83725.0
2024-08-30 15:15:00,98.68,98.89,98.67,98.88,8504.0,96.0198,96.2241,96.01,96.2144,8504.0
2024-08-30 15:20:00,98.91,99.02,98.89,99.02,7672.0,96.2436,96.3506,96.2241,96.3506,7672.0
2024-08-30 15:25:00,99.01,99.05,98.94,98.96,5243.0,96.3409,96.3798,96.2728,96.2922,5243.0
2024-08-30 15:30:00,99.02,99.04,98.84,98.87,6138.0,96.3506,96.3701,96.1755,96.2046,6138.0
2024-08-30 15:35:00,98.88,98.9,98.8,98.89,9263.0,96.2144,96.2338,96.1365,96.2241,9263.0
2024-08-30 15:40:00,98.9,99.01,98.81,98.81,7077.0,96.2338,96.3409,96.1463,96.1463,7077.0
2024-08-30 15:45:00,98.81,98.86,98.75,98.85,11561.0,96.1463,96.1949,96.0879,96.1852,11561.0
2024-08-30 15:50:00,98.86,99.5,98.86,99.36,107364.0,96.1949,96.8177,96.1949,96.6814,107364.0
2024-08-30 15:55:00,99.36,99.59,99.34,99.55,142294.0,96.6814,96.9052,96.662,96.8663,142294.0
2024-09-03 09:30:00,99.55,99.55,98.55,98.84,34761.0,96.8663,96.8663,95.8933,96.1755,34761.0
2024-09-03 09:35:00,98.72,98.8,98.67,98.7,1146.0,96.0587,96.1365,96.01,96.0392,1146.0
2024-09-03 09:40:00,98.77,98.88,98.45,98.83,8316.0,96.1073,96.2144,95.796,96.1657,8316.0
2024-09-03 09:45:00,98.83,99.03,98.65,98.97,8456.0,96.1657,96.3603,95.9906,96.302,8456.0
2024-09-03 09:50:00,99.01,99.01,98.31,98.41,12706.0,96.3409,96.3409,95.6597,95.757,12706.0
2024-09-03 09:55:00,98.37,98.53,98.22,98.3,5290.0,95.7181,95.8738,95.5722,95.65,5290.0
2024-09-03 10:00:00,98.38,98.38,97.82,97.89,8649.0,95.7279,95.7279,95.183,95.2511,8649.0
2024-09-03 10:05:00,97.92,98.03,97.76,97.89,11917.0,95.2803,95.3873,95.1246,95.2511,11917.0
2024-09-03 10:10:00,97.92,97.94,97.73,97.77,2855.0,95.2803,95.2997,95.0954,95.1343,2855.0
2024-09-03 10:15:00,97.78,97.96,97.73,97.89,5660.0,95.144,95.3192,95.0954,95.2511,5660.0
2024-09-03 10:20:00,97.89,97.99,97.8,97.87,3206.0,95.2511,95.3484,95.1635,95.2316,3206.0
2024-09-03 10:25:00,97.88,98.08,97.87,98.04,9753.0,95.2413,95.4359,95.2316,95.397,9753.0
2024-09-03 10:30:00,98.03,98.03,97.72,97.87,8177.0,95.3873,95.3873,95.0856,95.2316,8177.0
2024-09-03 10:35:00,97.86,97.86,97.71,97.76,7907.0,95.2219,95.2219,95.0759,95.1246,7907.0
2024-09-03 10:40:00,97.78,97.88,97.66,97.66,23210.0,95.144,95.2413,95.0273,95.0273,23210.0
2024-09-03 10:45:00,97.69,97.69,97.6,97.64,8687.0,95.0565,95.0565,94.9689,95.0078,8687.0
2024-09-03 10:50:00,97.58,97.9,97.56,97.81,11004.0,94.9494,95.2608,94.93,95.1732,11004.0
2024-09-03 10:55:00,97.83,97.92,97.65,97.65,6418.0,95.1927,95.2803,95.0175,95.0175,6418.0
2024-09-03 11:00:00,97.65,98.07,97.64,98.02,12145.0,95.0175,95.4262,95.0078,95.3776,12145.0
2024-09-03 11:05:00,98.0,98.0,97.67,97.71,9853.0,95.3581,95.3581,95.037,95.0759,9853.0
2024-09-03 11:10:00,97.71,97.9,97.65,97.84,10309.0,95.0759,95.2608,95.0175,95.2024,10309.0
2024-09-03 11:15:00,97.84,97.9,97.64,97.7,4153.0,95.2024,95.2608,95.0078,95.0662,4153.0
2024-09-03 11:20:00,97.69,97.81,97.49,97.49,11350.0,95.0565,95.1732,94.8618,94.8618,11350.0
2024-09-03 11:25:00,97.44,97.44,97.26,97.26,29576.0,94.8132,94.8132,94.638,94.638,29576.0
2024-09-03 11:30:00,97.26,97.32,97.18,97.28,12339.0,94.638,94.6964,94.5602,94.6575,12339.0
2024-09-03 11:35:00,97.34,97.5,97.16,97.17,5979.0,94.7159,94.8716,94.5407,94.5505,5979.0
2024-09-03 11:40:00,97.17,97.21,97.08,97.15,16726.0,94.5505,94.5894,94.4629,94.531,16726.0
2024-09-03 11:45:00,97.16,97.22,96.96,97.09,9441.0,94.5407,94.5991,94.3461,94.4726,9441.0
2024-09-03 11:50:00,97.12,97.2,97.08,97.2,3111.0,94.5018,94.5797,94.4629,94.5797,3111.0
2024-09-03 11:55:00,97.19,97.2,97.09,97.11,1968.0,94.5699,94.5797,94.4726,94.4921,1968.0
2024-09-03 12:00:00,97.14,97.22,97.13,97.21,4836.0,94.5213,94.5991,94.5116,94.5894,4836.0
2024-09-03 12:05:00,97.16,97.16,96.85,96.9,10006.0,94.5407,94.5407,94.2391,94.2878,10006.0
2024-09-03 12:10:00,96.92,97.05,96.77,97.05,9630.0,94.3072,94.4337,94.1613,94.4337,9630.0
2024-09-03 12:15:00,97.03,97.1,96.99,97.01,7640.0,94.4142,94.4824,94.3753,94.3948,7640.0
2024-09-03 12:20:00,96.95,97.01,96.85,96.85,3284.0,94.3364,94.3948,94.2391,94.2391,3284.0
2024-09-03 12:25:00,96.89,97.0,96.84,96.98,4475.0,94.278,94.3851,94.2294,94.3656,4475.0
2024-09-03 12:30:00,96.92,97.01,96.88,96.96,3650.0,94.3072,94.3948,94.2683,94.3461,3650.0
2024-09-03 12:35:00,96.94,96.98,96.82,96.89,6095.0,94.3267,94.3656,94.2099,94.278,6095.0
2024-09-03 12:40:00,96.85,96.86,96.72,96.72,2930.0,94.2391,94.2488,94.1126,94.1126,2930.0
2024-09-03 12:45:00,96.72,96.76,96.68,96.75,5101.0,94.1126,94.1515,94.0737,94.1418,5101.0
2024-09-03 12:50:00,96.75,96.88,96.66,96.77,29196.0,94.1418,94.2683,94.0542,94.1613,29196.0
2024-09-03 12:55:00,96.74,96.87,96.7,96.83,17940.0,94.1321,94.2586,94.0931,94.2196,17940.0
2024-09-03 13:00:00,96.85,96.96,96.72,96.8,11744.0,94.2391,94.3461,94.1126,94.1904,11744.0
2024-09-03 13:05:00,96.8,96.89,96.79,96.84,5056.0,94.1904,94.278,94.1807,94.2294,5056.0
2024-09-03 13:10:00,96.84,96.92,96.75,96.79,3767.0,94.2294,94.3072,94.1418,94.1807,3767.0
2024-09-03 13:15:00,96.82,96.88,96.82,96.88,3025.0,94.2099,94.2683,94.2099,94.2683,3025.0
2024-09-03 13:20:00,96.85,97.08,96.81,97.06,7689.0,94.2391,94.4629,94.2002,94.4434,7689.0
2024-09-03 13:25:00,97.06,97.24,97.05,97.23,3375.0,94.4434,94.6186,94.4337,94.6089,3375.0
2024-09-03 13:30:00,97.17,97.2,96.96,96.99,2365.0,94.5505,94.5797,94.3461,94.3753,2365.0
2024-09-03 13:35:00,96.95,97.11,96.95,97.1,4800.0,94.3364,94.4921,94.3364,94.4824,4800.0
2024-09-03 13:40:00,97.09,97.1,96.99,97.02,2210.0,94.4726,94.4824,94.3753,94.4045,2210.0
2024-09-03 13:45:00,97.0,97.05,96.96,96.98,4411.0,94.3851,94.4337,94.3461,94.3656,4411.0
2024-09-03 13:50:00,97.0,97.0,96.92,96.94,2931.0,94.3851,94.3851,94.3072,94.3267,2931.0
2024-09-03 13:55:00,96.97,97.0,96.75,96.75,4100.0,94.3559,94.3851,94.1418,94.1418,4100.0
2024-09-03 14:00:00,96.8,96.8,96.6,96.63,7737.0,94.1904,94.1904,93.9958,94.025,7737.0
2024-09-03 14:05:00,96.64,96.78,96.63,96.75,4421.0,94.0348,94.171,94.025,94.1418,4421.0
2024-09-03 14:10:00,96.76,96.84,96.73,96.75,5059.0,94.1515,94.2294,94.1223,94.1418,5059.0
2024-09-03 14:15:00,96.77,96.81,96.67,96.7,3911.0,94.1613,94.2002,94.064,94.0931,3911.0
2024-09-03 14:20:00,96.73,96.77,96.65,96.7,6761.0,94.1223,94.1613,94.0445,94.0931,6761.0
2024-09-03 14:25:00,96.67,96.74,96.57,96.61,10871.0,94.064,94.1321,93.9666,94.0056,10871.0
2024-09-03 14:30:00,96.6,96.81,96.54,96.81,14013.0,93.9958,94.2002,93.9375,94.2002,14013.0
2024-09-03 14:35:00,96.76,96.9,96.74,96.9,3978.0,94.1515,94.2878,94.1321,94.2878,3978.0
2024-09-03 14:40:00,96.83,96.92,96.81,96.88,3375.0,94.2196,94.3072,94.2002,94.2683,3375.0
2024-09-03 14:45:00,96.88,96.88,96.83,96.85,3510.0,94.2683,94.2683,94.2196,94.2391,3510.0
2024-09-03 14:50:00,96.87,96.89,96.76,96.81,4402.0,94.2586,94.278,94.1515,94.2002,4402.0
2024-09-03 14:55:00,96.81,96.89,96.8,96.85,7535.0,94.2002,94.278,94.1904,94.2391,7535.0
2024-09-03 15:00:00,96.87,96.94,96.82,96.92,5365.0,94.2586,94.3267,94.2099,94.3072,5365.0
2024-09-03 15:05:00,96.92,96.98,96.8,96.86,3752.0,94.3072,94.3656,94.1904,94.2488,3752.0
2024-09-03 15:10:00,96.86,96.93,96.74,96.74,7878.0,94.2488,94.3169,94.1321,94.1321,7878.0
2024-09-03 15:15:00,96.65,96.68,96.53,96.62,21531.0,94.0445,94.0737,93.9277,94.0153,21531.0
2024-09-03 15:20:00,96.62,96.83,96.62,96.73,8133.0,94.0153,94.2196,94.0153,94.1223,8133.0
2024-09-03 15:25:00,96.72,96.79,96.68,96.74,7299.0,94.1126,94.1807,94.0737,94.1321,7299.0
2024-09-03 15:30:00,96.75,96.75,96.57,96.59,20027.0,94.1418,94.1418,93.9666,93.9861,20027.0
2024-09-03 15:35:00,96.57,96.58,96.41,96.43,19685.0,93.9666,93.9764,93.811,93.8304,19685.0
2024-09-03 15:40:00,96.42,96.45,96.28,96.39,21847.0,93.8207,93.8499,93.6845,93.7915,21847.0
2024-09-03 15:45:00,96.37,96.48,96.26,96.48,34812.0,93.772,93.8791,93.665,93.8791,34812.0
2024-09-03 15:50:00,96.49,96.6,96.35,96.6,46466.0,93.8888,93.9958,93.7526,93.9958,46466.0
2024-09-03 15:55:00,96.53,96.81,96.53,96.78,127175.0,93.9277,94.2002,93.9277,94.171,127175.0
2024-09-04 09:30:00,96.1,96.56,95.65,96.41,49359.0,93.5093,93.9569,93.0715,93.811,49359.0
2024-09-04 09:35:00,96.48,96.49,96.14,96.14,16434.0,93.8791,93.8888,93.5482,93.5482,16434.0
2024-09-04 09:40:00,96.23,96.45,95.97,96.45,20893.0,93.6358,93.8499,93.3828,93.8499,20893.0
2024-09-04 09:45:00,96.39,96.88,96.39,96.86,9055.0,93.7915,94.2683,93.7915,94.2488,9055.0
2024-09-04 09:50:00,96.79,97.01,96.7,96.95,10761.0,94.1807,94.3948,94.0931,94.3364,10761.0
2024-09-04 09:55:00,96.97,97.31,96.89,96.94,21365.0,94.3559,94.6867,94.278,94.3267,21365.0
2024-09-04 10:00:00,96.91,99.59,96.32,98.0,244184.0,94.2975,96.9052,93.7234,95.3581,244184.0
2024-09-04 10:05:00,97.92,98.94,97.39,98.5,42327.0,95.2803,96.2728,94.7645,95.8446,42327.0
2024-09-04 10:10:00,98.45,99.15,98.4,98.74,59239.0,95.796,96.4771,95.7473,96.0782,59239.0
2024-09-04 10:15:00,98.83,99.03,98.46,98.48,37307.0,96.1657,96.3603,95.8057,95.8252,37307.0
2024-09-04 10:20:00,98.47,98.47,94.7,96.67,320393.0,95.8154,95.8154,92.1471,94.064,320393.0
2024-09-04 10:25:00,96.67,97.11,96.06,97.05,39666.0,94.064,94.4921,93.4704,94.4337,39666.0
2024-09-04 10:30:00,97.07,98.17,96.9,98.17,79694.0,94.4532,95.5235,94.2878,95.5235,79694.0
2024-09-04 10:35:00,98.05,98.14,97.62,97.68,19881.0,95.4068,95.4943,94.9883,95.0467,19881.0
2024-09-04 10:40:00,97.71,97.75,97.3,97.65,9361.0,95.0759,95.1148,94.677,95.0175,9361.0
2024-09-04 10:45:00,97.77,97.99,97.65,97.86,11732.0,95.1343,95.3484,95.0175,95.2219,11732.0
2024-09-04 10:50:00,97.96,97.99,97.81,97.93,5089.0,95.3192,95.3484,95.1732,95.29,5089.0
2024-09-04 10:55:00,97.98,98.36,97.97,98.31,12263.0,95.3386,95.7084,95.3289,95.6597,12263.0
2024-09-04 11:00:00,98.37,98.66,98.32,98.36,9215.0,95.7181,96.0003,95.6695,95.7084,9215.0
2024-09-04 11:05:00,98.49,98.51,98.06,98.06,3909.0,95.8349,95.8544,95.4165,95.4165,3909.0
2024-09-04 11:10:00,98.12,98.4,98.08,98.14,6027.0,95.4749,95.7473,95.4359,95.4943,6027.0
2024-09-04 11:15:00,98.14,98.37,98.08,98.28,5572.0,95.4943,95.7181,95.4359,95.6306,5572.0
2024-09-04 11:20:00,98.35,98.37,97.94,98.01,4750.0,95.6987,95.7181,95.2997,95.3678,4750.0
2024-09-04 11:25:00,97.95,98.14,97.95,98.05,6297.0,95.3094,95.4943,95.3094,95.4068,6297.0
2024-09-04 11:30:00,98.09,98.46,97.97,98.38,25720.0,95.4457,95.8057,95.3289,95.7279,25720.0
2024-09-04 11:35:00,98.36,98.65,98.35,98.52,7539.0,95.7084,95.9906,95.6987,95.8641,7539.0
2024-09-04 11:40:00,98.51,98.78,98.48,98.7,15806.0,95.8544,96.1171,95.8252,96.0392,15806.0
2024-09-04 11:45:00,98.71,98.82,98.58,98.7,6649.0,96.049,96.156,95.9225,96.0392,6649.0
2024-09-04 11:50:00,98.74,98.81,98.66,98.78,7728.0,96.0782,96.1463,96.0003,96.1171,7728.0
2024-09-04 11:55:00,98.76,98.76,98.43,98.68,5214.0,96.0976,96.0976,95.7765,96.0198,5214.0
2024-09-04 12:00:00,98.63,98.96,98.61,98.73,21719.0,95.9711,96.2922,95.9517,96.0684,21719.0
2024-09-04 12:05:00,98.75,99.13,98.66,99.13,19978.0,96.0879,96.4576,96.0003,96.4576,19978.0
2024-09-04 12:10:00,99.09,99.27,98.97,99.24,16114.0,96.4187,96.5939,96.302,96.5647,16114.0
2024-09-04 12:15:00,99.28,99.67,99.24,99.43,21425.0,96.6036,96.9831,96.5647,96.7495,21425.0
2024-09-04 12:20:00,99.42,99.57,99.38,99.52,13395.0,96.7398,96.8858,96.7009,96.8371,13395.0
2024-09-04 12:25:00,99.52,99.74,99.47,99.74,13548.0,96.8371,97.0512,96.7885,97.0512,13548.0
2024-09-04 12:30:00,99.82,100.2,99.79,100.2,48882.0,97.129,97.4988,97.0998,97.4988,48882.0
2024-09-04 12:35:00,100.2,100.39,100.19,100.39,10552.0,97.4988,97.6837,97.4891,97.6837,10552.0
2024-09-04 12:40:00,100.39,100.39,100.12,100.16,20799.0,97.6837,97.6837,97.4209,97.4599,20799.0
2024-09-04 12:45:00,100.17,100.5,100.05,100.44,30038.0,97.4696,97.7907,97.3528,97.7323,30038.0
2024-09-04 12:50:00,100.46,100.59,100.31,100.49,15238.0,97.7518,97.8783,97.6058,97.781,15238.0
2024-09-04 12:55:00,100.46,100.69,100.4,100.69,9359.0,97.7518,97.9756,97.6934,97.9756,9359.0
2024-09-04 13:00:00,100.65,100.66,100.52,100.58,12467.0,97.9367,97.9464,97.8102,97.8685,12467.0
2024-09-04 13:05:00,100.52,100.71,100.32,100.71,19722.0,97.8102,97.995,97.6156,97.995,19722.0
2024-09-04 13:10:00,100.72,100.9,100.62,100.62,17585.0,98.0048,98.1799,97.9075,97.9075,17585.0
2024-09-04 13:15:00,100.71,101.04,100.71,100.87,26475.0,97.995,98.3161,97.995,98.1507,26475.0
2024-09-04 13:20:00,100.86,100.89,100.67,100.73,23835.0,98.141,98.1702,97.9561,98.0145,23835.0
2024-09-04 13:25:00,100.74,100.74,100.46,100.5,21279.0,98.0242,98.0242,97.7518,97.7907,21279.0
2024-09-04 13:30:00,100.5,100.55,100.37,100.45,20883.0,97.7907,97.8394,97.6642,97.7421,20883.0
2024-09-04 13:35:00,100.45,100.56,100.21,100.29,35772.0,97.7421,97.8491,97.5085,97.5864,35772.0
2024-09-04 13:40:00,100.28,100.43,100.19,100.31,16180.0,97.5766,97.7226,97.4891,97.6058,16180.0
2024-09-04 13:45:00,100.33,100.6,100.33,100.58,16074.0,97.6253,97.888,97.6253,97.8685,16074.0
2024-09-04 13:50:00,100.59,100.66,100.55,100.64,13779.0,97.8783,97.9464,97.8394,97.9269,13779.0
2024-09-04 13:55:00,100.63,100.7,100.54,100.56,17718.0,97.9172,97.9853,97.8296,97.8491,17718.0
2024-09-04 14:00:00,100.57,100.65,100.38,100.42,17525.0,97.8588,97.9367,97.6739,97.7129,17525.0
2024-09-04 14:05:00,100.39,100.57,100.34,100.45,13999.0,97.6837,97.8588,97.635,97.7421,13999.0
2024-09-04 14:10:00,100.43,100.51,100.33,100.41,11021.0,97.7226,97.8004,97.6253,97.7031,11021.0
2024-09-04 14:15:00,100.39,100.53,100.35,100.37,11424.0,97.6837,97.8199,97.6447,97.6642,11424.0
2024-09-04 14:20:00,100.34,100.43,100.28,100.38,10568.0,97.635,97.7226,97.5766,97.6739,10568.0
2024-09-04 14:25:00,100.31,100.36,100.29,100.29,10483.0,97.6058,97.6545,97.5864,97.5864,10483.0
2024-09-04 14:30:00,100.31,100.31,99.92,99.98,11267.0,97.6058,97.6058,97.2263,97.2847,11267.0
2024-09-04 14:35:00,99.97,100.0,99.79,99.94,11081.0,97.275,97.3042,97.0998,97.2458,11081.0
2024-09-04 14:40:00,99.98,100.07,99.93,99.93,13919.0,97.2847,97.3723,97.2361,97.2361,13919.0
2024-09-04 14:45:00,99.96,99.99,99.82,99.93,20309.0,97.2653,97.2945,97.129,97.2361,20309.0
2024-09-04 14:50:00,99.96,100.13,99.94,100.05,11674.0,97.2653,97.4307,97.2458,97.3528,11674.0
2024-09-04 14:55:00,100.05,100.16,100.01,100.11,6510.0,97.3528,97.4599,97.3139,97.4112,6510.0
2024-09-04 15:00:00,100.12,100.12,99.93,99.96,9467.0,97.4209,97.4209,97.2361,97.2653,9467.0
2024-09-04 15:05:00,99.98,100.1,99.95,100.1,8937.0,97.2847,97.4015,97.2555,97.4015,8937.0
2024-09-04 15:10:00,100.06,100.14,100.01,100.07,8295.0,97.3626,97.4404,97.3139,97.3723,8295.0
2024-09-04 15:15:00,100.13,100.37,100.13,100.17,20068.0,97.4307,97.6642,97.4307,97.4696,20068.0
2024-09-04 15:20:00,100.2,100.28,100.11,100.26,23547.0,97.4988,97.5766,97.4112,97.5572,23547.0
2024-09-04 15:25:00,100.24,100.64,100.24,100.54,15158.0,97.5377,97.9269,97.5377,97.8296,15158.0
2024-09-04 15:30:00,100.56,100.62,100.46,100.53,27858.0,97.8491,97.9075,97.7518,97.8199,27858.0
2024-09-04 15:35:00,100.55,100.65,100.51,100.53,34334.0,97.8394,97.9367,97.8004,97.8199,34334.0
2024-09-04 15:40:00,100.52,100.82,100.5,100.76,35898.0,97.8102,98.1021,97.7907,98.0437,35898.0
2024-09-04 15:45:00,100.76,100.96,100.73,100.9,44641.0,98.0437,98.2383,98.0145,98.1799,44641.0
2024-09-04 15:50:00,100.85,101.02,100.68,100.88,93959.0,98.1313,98.2967,97.9659,98.1605,93959.0
2024-09-04 15:55:00,100.88,100.92,100.65,100.71,171222.0,98.1605,98.1994,97.9367,97.995,171222.0
2024-09-05 09:30:00,100.08,101.01,99.86,100.87,40478.0,97.382,98.287,97.168,98.1507,40478.0
2024-09-05 09:35:00,100.84,102.14,100.83,102.03,35130.0,98.1215,99.3865,98.1118,99.2795,35130.0
2024-09-05 09:40:00,101.94,102.08,101.32,101.43,19338.0,99.1919,99.3281,98.5886,98.6956,19338.0
2024-09-05 09:45:00,101.42,101.71,101.41,101.64,10392.0,98.6859,98.9681,98.6762,98.9,10392.0
2024-09-05 09:50:00,101.59,101.6,101.12,101.52,16251.0,98.8513,98.8611,98.394,98.7832,16251.0
2024-09-05 09:55:00,101.52,101.57,101.23,101.23,5937.0,98.7832,98.8319,98.501,98.501,5937.0
2024-09-05 10:00:00,101.32,101.67,101.22,101.64,34872.0,98.5886,98.9292,98.4913,98.9,34872.0
2024-09-05 10:05:00,101.53,101.95,101.53,101.72,4769.0,98.7929,99.2016,98.7929,98.9778,4769.0
2024-09-05 10:10:00,101.72,101.73,101.39,101.4,10329.0,98.9778,98.9875,98.6567,98.6664,10329.0
2024-09-05 10:15:00,101.35,101.59,101.24,101.39,8906.0,98.6178,98.8513,98.5108,98.6567,8906.0
2024-09-05 10:20:00,101.45,101.86,101.43,101.81,7510.0,98.7151,99.114,98.6956,99.0654,7510.0
2024-09-05 10:25:00,101.77,101.9,101.52,101.62,5326.0,99.0265,99.153,98.7832,98.8805,5326.0
2024-09-05 10:30:00,101.59,101.71,101.47,101.58,5708.0,98.8513,98.9681,98.7346,98.8416,5708.0
2024-09-05 10:35:00,101.55,101.68,101.39,101.56,4902.0,98.8124,98.9389,98.6567,98.8221,4902.0
2024-09-05 10:40:00,101.48,101.61,101.34,101.34,11601.0,98.7443,98.8708,98.6081,98.6081,11601.0
2024-09-05 10:45:00,101.32,101.43,101.14,101.17,31506.0,98.5886,98.6956,98.4135,98.4426,31506.0
2024-09-05 10:50:00,101.17,101.2,100.77,101.0,12380.0,98.4426,98.4718,98.0534,98.2772,12380.0
2024-09-05 10:55:00,101.1,101.35,101.06,101.06,3154.0,98.3745,98.6178,98.3356,98.3356,3154.0
2024-09-05 11:00:00,101.1,101.1,100.87,100.98,9194.0,98.3745,98.3745,98.1507,98.2578,9194.0
2024-09-05 11:05:00,100.93,101.19,100.89,101.17,5569.0,98.2091,98.4621,98.1702,98.4426,5569.0
2024-09-05 11:10:00,101.12,101.13,100.65,100.75,21850.0,98.394,98.4037,97.9367,98.034,21850.0
2024-09-05 11:15:00,100.71,100.87,100.67,100.8,6881.0,97.995,98.1507,97.9561,98.0826,6881.0
2024-09-05 11:20:00,100.84,101.02,100.79,100.87,8436.0,98.1215,98.2967,98.0729,98.1507,8436.0
2024-09-05 11:25:00,100.88,100.88,100.59,100.73,6481.0,98.1605,98.1605,97.8783,98.0145,6481.0
2024-09-05 11:30:00,100.69,100.73,100.43,100.49,5639.0,97.9756,98.0145,97.7226,97.781,5639.0
2024-09-05 11:35:00,100.48,100.61,100.41,100.42,6042.0,97.7712,97.8977,97.7031,97.7129,6042.0
2024-09-05 11:40:00,100.43,100.7,100.43,100.7,11294.0,97.7226,97.9853,97.7226,97.9853,11294.0
2024-09-05 11:45:00,100.73,100.79,100.62,100.76,6299.0,98.0145,98.0729,97.9075,98.0437,6299.0
2024-09-05 11:50:00,100.74,100.9,100.74,100.87,6054.0,98.0242,98.1799,98.0242,98.1507,6054.0
2024-09-05 11:55:00,100.89,100.97,100.74,100.78,6443.0,98.1702,98.248,98.0242,98.0632,6443.0
2024-09-05 12:00:00,100.76,101.13,100.74,100.94,25091.0,98.0437,98.4037,98.0242,98.2188,25091.0
2024-09-05 12:05:00,100.99,101.01,100.87,100.91,8187.0,98.2675,98.287,98.1507,98.1897,8187.0
2024-09-05 12:10:00,100.88,100.88,100.53,100.64,5653.0,98.1605,98.1605,97.8199,97.9269,5653.0
2024-09-05 12:15:00,100.7,100.86,100.59,100.86,5500.0,97.9853,98.141,97.8783,98.141,5500.0
2024-09-05 12:20:00,100.77,100.91,100.76,100.86,5226.0,98.0534,98.1897,98.0437,98.141,5226.0
2024-09-05 12:25:00,100.88,100.95,100.83,100.84,5191.0,98.1605,98.2286,98.1118,98.1215,5191.0
2024-09-05 12:30:00,100.82,100.89,100.75,100.86,4781.0,98.1021,98.1702,98.034,98.141,4781.0
2024-09-05 12:35:00,100.88,100.9,100.74,100.78,6900.0,98.1605,98.1799,98.0242,98.0632,6900.0
2024-09-05 12:40:00,100.78,100.84,100.76,100.82,5985.0,98.0632,98.1215,98.0437,98.1021,5985.0
2024-09-05 12:45:00,100.79,100.81,100.7,100.76,5385.0,98.0729,98.0923,97.9853,98.0437,5385.0
2024-09-05 12:50:00,100.75,100.77,100.57,100.66,6585.0,98.034,98.0534,97.8588,97.9464,6585.0
2024-09-05 12:55:00,100.64,100.87,100.63,100.78,3527.0,97.9269,98.1507,97.9172,98.0632,3527.0
2024-09-05 13:00:00,100.79,100.8,100.64,100.67,3800.0,98.0729,98.0826,97.9269,97.9561,3800.0
2024-09-05 13:05:00,100.64,100.67,100.5,100.59,6959.0,97.9269,97.9561,97.7907,97.8783,6959.0
2024-09-05 13:10:00,100.55,100.59,100.46,100.58,7189.0,97.8394,97.8783,97.7518,97.8685,7189.0
2024-09-05 13:15:00,100.55,100.61,100.45,100.61,6183.0,97.8394,97.8977,97.7421,97.8977,6183.0
2024-09-05 13:20:00,100.59,100.59,100.47,100.56,3813.0,97.8783,97.8783,97.7615,97.8491,3813.0
2024-09-05 13:25:00,100.55,100.55,100.42,100.44,3101.0,97.8394,97.8394,97.7129,97.7323,3101.0
2024-09-05 13:30:00,100.47,100.62,100.46,100.62,3375.0,97.7615,97.9075,97.7518,97.9075,3375.0
2024-09-05 13:35:00,100.65,100.74,100.63,100.63,5963.0,97.9367,98.0242,97.9172,97.9172,5963.0
2024-09-05 13:40:00,100.65,100.88,100.64,100.85,6268.0,97.9367,98.1605,97.9269,98.1313,6268.0
2024-09-05 13:45:00,100.9,101.06,100.89,101.01,3824.0,98.1799,98.3356,98.1702,98.287,3824.0
2024-09-05 13:50:00,100.94,101.02,100.91,100.94,3782.0,98.2188,98.2967,98.1897,98.2188,3782.0
2024-09-05 13:55:00,100.99,101.08,100.99,101.05,6546.0,98.2675,98.3551,98.2675,98.3259,6546.0
2024-09-05 14:00:00,101.09,101.11,100.94,101.0,4794.0,98.3648,98.3843,98.2188,98.2772,4794.0
2024-09-05 14:05:00,101.0,101.01,100.94,100.95,3520.0,98.2772,98.287,98.2188,98.2286,3520.0
2024-09-05 14:10:00,100.94,100.98,100.88,100.88,3909.0,98.2188,98.2578,98.1605,98.1605,3909.0
2024-09-05 14:15:00,100.9,101.01,100.87,100.98,6095.0,98.1799,98.287,98.1507,98.2578,6095.0
2024-09-05 14:20:00,101.01,101.11,100.99,101.1,6473.0,98.287,98.3843,98.2675,98.3745,6473.0
2024-09-05 14:25:00,101.08,101.12,101.04,101.07,3938.0,98.3551,98.394,98.3161,98.3453,3938.0
2024-09-05 14:30:00,101.05,101.1,100.93,100.97,5036.0,98.3259,98.3745,98.2091,98.248,5036.0
2024-09-05 14:35:00,101.0,101.07,100.93,100.98,4104.0,98.2772,98.3453,98.2091,98.2578,4104.0
2024-09-05 14:40:00,100.98,101.02,100.91,100.94,3826.0,98.2578,98.2967,98.1897,98.2188,3826.0
2024-09-05 14:45:00,100.94,101.01,100.91,101.01,3951.0,98.2188,98.287,98.1897,98.287,3951.0
2024-09-05 14:50:00,101.0,101.17,100.99,101.17,7664.0,98.2772,98.4426,98.2675,98.4426,7664.0
2024-09-05 14:55:00,101.14,101.22,100.99,101.03,7108.0,98.4135,98.4913,98.2675,98.3064,7108.0
2024-09-05 15:00:00,100.98,101.0,100.84,100.87,6202.0,98.2578,98.2772,98.1215,98.1507,6202.0
2024-09-05 15:05:00,100.88,100.96,100.87,100.92,5611.0,98.1605,98.2383,98.1507,98.1994,5611.0
2024-09-05 15:10:00,100.9,100.9,100.79,100.82,6486.0,98.1799,98.1799,98.0729,98.1021,6486.0
2024-09-05 15:15:00,100.72,100.74,100.51,100.61,7895.0,98.0048,98.0242,97.8004,97.8977,7895.0
2024-09-05 15:20:00,100.62,100.7,100.52,100.66,5793.0,97.9075,97.9853,97.8102,97.9464,5793.0
2024-09-05 15:25:00,100.68,100.82,100.64,100.76,7281.0,97.9659,98.1021,97.9269,98.0437,7281.0
2024-09-05 15:30:00,100.78,100.93,100.72,100.86,9376.0,98.0632,98.2091,98.0048,98.141,9376.0
2024-09-05 15:35:00,100.85,100.91,100.74,100.76,13764.0,98.1313,98.1897,98.0242,98.0437,13764.0
2024-09-05 15:40:00,100.76,100.76,100.56,100.59,15292.0,98.0437,98.0437,97.8491,97.8783,15292.0
2024-09-05 15:45:00,100.57,100.65,100.49,100.55,30779.0,97.8588,97.9367,97.781,97.8394,30779.0
2024-09-05 15:50:00,100.58,100.65,100.32,100.64,37269.0,97.8685,97.9367,97.6156,97.9269,37269.0
2024-09-05 15:55:00,100.64,100.84,100.59,100.84,90798.0,97.9269,98.1215,97.8783,98.1215,90798.0
2024-09-06 09:30:00,100.3,100.72,99.71,100.35,30804.0,97.5961,98.0048,97.022,97.6447,30804.0
2024-09-06 09:35:00,100.14,100.26,99.34,99.55,12523.0,97.4404,97.5572,96.662,96.8663,12523.0
2024-09-06 09:40:00,99.54,99.67,99.07,99.4,14770.0,96.8566,96.9831,96.3993,96.7204,14770.0
2024-09-06 09:45:00,99.38,99.59,99.05,99.28,12880.0,96.7009,96.9052,96.3798,96.6036,12880.0
2024-09-06 09:50:00,99.16,99.26,98.8,98.93,13810.0,96.4868,96.5841,96.1365,96.263,13810.0
2024-09-06 09:55:00,99.0,99.05,98.56,98.56,13163.0,96.3311,96.3798,95.903,95.903,13163.0
2024-09-06 10:00:00,98.57,98.62,98.16,98.41,30221.0,95.9127,95.9614,95.5138,95.757,30221.0
2024-09-06 10:05:00,98.51,98.65,98.33,98.46,14881.0,95.8544,95.9906,95.6792,95.8057,14881.0
2024-09-06 10:10:00,98.41,98.56,98.35,98.45,15397.0,95.757,95.903,95.6987,95.796,15397.0
2024-09-06 10:15:00,98.49,98.55,98.27,98.49,12253.0,95.8349,95.8933,95.6208,95.8349,12253.0
2024-09-06 10:20:00,98.55,98.61,98.31,98.31,8102.0,95.8933,95.9517,95.6597,95.6597,8102.0
2024-09-06 10:25:00,98.24,98.28,98.06,98.16,9271.0,95.5916,95.6306,95.4165,95.5138,9271.0
2024-09-06 10:30:00,98.19,98.35,97.99,97.99,12177.0,95.543,95.6987,95.3484,95.3484,12177.0
2024-09-06 10:35:00,97.98,98.06,97.8,97.8,10561.0,95.3386,95.4165,95.1635,95.1635,10561.0
2024-09-06 10:40:00,97.76,97.77,97.33,97.5,16144.0,95.1246,95.1343,94.7062,94.8716,16144.0
2024-09-06 10:45:00,97.59,98.1,97.54,97.99,27573.0,94.9592,95.4554,94.9105,95.3484,27573.0
2024-09-06 10:50:00,97.96,98.01,97.87,97.92,16861.0,95.3192,95.3678,95.2316,95.2803,16861.0
2024-09-06 10:55:00,97.87,98.01,97.7,97.96,16542.0,95.2316,95.3678,95.0662,95.3192,16542.0
2024-09-06 11:00:00,97.96,98.67,97.96,98.41,11718.0,95.3192,96.01,95.3192,95.757,11718.0
2024-09-06 11:05:00,98.23,98.39,98.14,98.24,6151.0,95.5819,95.7376,95.4943,95.5916,6151.0
2024-09-06 11:10:00,98.2,98.44,98.13,98.36,5344.0,95.5527,95.7862,95.4846,95.7084,5344.0
2024-09-06 11:15:00,98.37,98.37,97.99,98.08,9415.0,95.7181,95.7181,95.3484,95.4359,9415.0
2024-09-06 11:20:00,98.08,98.47,97.99,98.43,27168.0,95.4359,95.8154,95.3484,95.7765,27168.0
2024-09-06 11:25:00,98.46,98.47,98.16,98.2,6388.0,95.8057,95.8154,95.5138,95.5527,6388.0
2024-09-06 11:30:00,98.25,98.34,98.16,98.26,7356.0,95.6014,95.6889,95.5138,95.6111,7356.0
2024-09-06 11:35:00,98.2,98.37,98.13,98.3,7218.0,95.5527,95.7181,95.4846,95.65,7218.0
2024-09-06 11:40:00,98.27,98.31,98.07,98.24,6908.0,95.6208,95.6597,95.4262,95.5916,6908.0
2024-09-06 11:45:00,98.21,98.31,98.07,98.31,6868.0,95.5624,95.6597,95.4262,95.6597,6868.0
2024-09-06 11:50:00,98.29,98.55,98.14,98.55,5278.0,95.6403,95.8933,95.4943,95.8933,5278.0
2024-09-06 11:55:00,98.54,98.62,98.49,98.53,4979.0,95.8835,95.9614,95.8349,95.8738,4979.0
2024-09-06 12:00:00,98.47,98.58,98.33,98.51,8486.0,95.8154,95.9225,95.6792,95.8544,8486.0
2024-09-06 12:05:00,98.48,98.79,98.47,98.69,3765.0,95.8252,96.1268,95.8154,96.0295,3765.0
2024-09-06 12:10:00,98.69,98.73,98.59,98.67,10435.0,96.0295,96.0684,95.9322,96.01,10435.0
2024-09-06 12:15:00,98.64,98.71,98.29,98.31,17429.0,95.9808,96.049,95.6403,95.6597,17429.0
2024-09-06 12:20:00,98.37,98.42,98.24,98.42,13461.0,95.7181,95.7668,95.5916,95.7668,13461.0
2024-09-06 12:25:00,98.43,98.55,98.34,98.38,5238.0,95.7765,95.8933,95.6889,95.7279,5238.0
2024-09-06 12:30:00,98.38,98.42,98.18,98.38,13695.0,95.7279,95.7668,95.5332,95.7279,13695.0
2024-09-06 12:35:00,98.37,98.51,98.17,98.18,26021.0,95.7181,95.8544,95.5235,95.5332,26021.0
2024-09-06 12:40:00,98.21,98.29,98.09,98.28,14852.0,95.5624,95.6403,95.4457,95.6306,14852.0
2024-09-06 12:45:00,98.22,98.26,97.96,98.0,2562.0,95.5722,95.6111,95.3192,95.3581,2562.0
2024-09-06 12:50:00,98.03,98.03,97.83,98.02,20285.0,95.3873,95.3873,95.1927,95.3776,20285.0
2024-09-06 12:55:00,98.05,98.08,97.89,98.04,4612.0,95.4068,95.4359,95.2511,95.397,4612.0
2024-09-06 13:00:00,98.0,98.15,97.96,98.12,6749.0,95.3581,95.5041,95.3192,95.4749,6749.0
2024-09-06 13:05:00,98.11,98.32,98.05,98.3,5484.0,95.4651,95.6695,95.4068,95.65,5484.0
2024-09-06 13:10:00,98.27,98.42,98.25,98.42,4297.0,95.6208,95.7668,95.6014,95.7668,4297.0
2024-09-06 13:15:00,98.45,98.77,98.36,98.77,18448.0,95.796,96.1073,95.7084,96.1073,18448.0
2024-09-06 13:20:00,98.74,99.05,98.64,99.04,24803.0,96.0782,96.3798,95.9808,96.3701,24803.0
2024-09-06 13:25:00,99.05,99.09,98.82,98.88,15169.0,96.3798,96.4187,96.156,96.2144,15169.0
2024-09-06 13:30:00,98.88,98.95,98.82,98.93,13966.0,96.2144,96.2825,96.156,96.263,13966.0
2024-09-06 13:35:00,98.88,98.91,98.71,98.86,71865.0,96.2144,96.2436,96.049,96.1949,71865.0
2024-09-06 13:40:00,98.86,98.87,98.58,98.71,15267.0,96.1949,96.2046,95.9225,96.049,15267.0
2024-09-06 13:45:00,98.72,98.8,98.64,98.67,5327.0,96.0587,96.1365,95.9808,96.01,5327.0
2024-09-06 13:50:00,98.64,98.92,98.5,98.89,14635.0,95.9808,96.2533,95.8446,96.2241,14635.0
2024-09-06 13:55:00,98.93,99.16,98.92,99.05,7240.0,96.263,96.4868,96.2533,96.3798,7240.0
2024-09-06 14:00:00,99.06,99.13,98.88,98.89,14046.0,96.3895,96.4576,96.2144,96.2241,14046.0
2024-09-06 14:05:00,98.91,98.98,98.85,98.91,4666.0,96.2436,96.3117,96.1852,96.2436,4666.0
2024-09-06 14:10:00,98.89,98.93,98.83,98.87,4830.0,96.2241,96.263,96.1657,96.2046,4830.0
2024-09-06 14:15:00,98.87,98.87,98.56,98.59,57428.0,96.2046,96.2046,95.903,95.9322,57428.0
2024-09-06 14:20:00,98.63,98.67,98.56,98.66,8338.0,95.9711,96.01,95.903,96.0003,8338.0
2024-09-06 14:25:00,98.67,98.76,98.63,98.76,7796.0,96.01,96.0976,95.9711,96.0976,7796.0
2024-09-06 14:30:00,98.72,98.8,98.6,98.62,4465.0,96.0587,96.1365,95.9419,95.9614,4465.0
2024-09-06 14:35:00,98.63,98.76,98.56,98.73,9937.0,95.9711,96.0976,95.903,96.0684,9937.0
2024-09-06 14:40:00,98.73,98.86,98.72,98.86,3668.0,96.0684,96.1949,96.0587,96.1949,3668.0
2024-09-06 14:45:00,98.85,98.86,98.69,98.77,5085.0,96.1852,96.1949,96.0295,96.1073,5085.0
2024-09-06 14:50:00,98.77,98.8,98.58,98.67,6808.0,96.1073,96.1365,95.9225,96.01,6808.0
2024-09-06 14:55:00,98.68,98.8,98.65,98.79,24899.0,96.0198,96.1365,95.9906,96.1268,24899.0
2024-09-06 15:00:00,98.8,98.95,98.75,98.95,8694.0,96.1365,96.2825,96.0879,96.2825,8694.0
2024-09-06 15:05:00,98.95,99.02,98.82,98.89,22010.0,96.2825,96.3506,96.156,96.2241,22010.0
2024-09-06 15:10:00,98.88,98.98,98.65,98.73,23087.0,96.2144,96.3117,95.9906,96.0684,23087.0
2024-09-06 15:15:00,98.72,98.75,98.61,98.66,13057.0,96.0587,96.0879,95.9517,96.0003,13057.0
2024-09-06 15:20:00,98.67,98.77,98.54,98.61,16193.0,96.01,96.1073,95.8835,95.9517,16193.0
2024-09-06 15:25:00,98.61,98.9,98.6,98.64,38254.0,95.9517,96.2338,95.9419,95.9808,38254.0
2024-09-06 15:30:00,98.61,98.72,98.54,98.56,36349.0,95.9517,96.0587,95.8835,95.903,36349.0
2024-09-06 15:35:00,98.58,98.61,98.19,98.3,31774.0,95.9225,95.9517,95.543,95.65,31774.0
2024-09-06 15:40:00,98.3,98.5,98.25,98.45,31860.0,95.65,95.8446,95.6014,95.796,31860.0
2024-09-06 15:45:00,98.47,98.59,98.42,98.42,45743.0,95.8154,95.9322,95.7668,95.7668,45743.0
2024-09-06 15:50:00,98.44,98.49,98.07,98.11,113068.0,95.7862,95.8349,95.4262,95.4651,113068.0
2024-09-06 15:55:00,98.07,98.15,97.91,97.96,210810.0,95.4262,95.5041,95.2705,95.3192,210810.0
2024-09-09 09:30:00,99.35,99.93,99.35,99.88,24708.0,96.6717,97.2361,96.6717,97.1874,24708.0
2024-09-09 09:35:00,99.87,100.51,99.72,100.4,17738.0,97.1777,97.8004,97.0317,97.6934,17738.0
2024-09-09 09:40:00,100.26,100.63,100.1,100.53,26422.0,97.5572,97.9172,97.4015,97.8199,26422.0
2024-09-09 09:45:00,100.53,100.69,100.2,100.2,10056.0,97.8199,97.9756,97.4988,97.4988,10056.0
2024-09-09 09:50:00,100.19,100.37,100.0,100.03,14616.0,97.4891,97.6642,97.3042,97.3334,14616.0
2024-09-09 09:55:00,100.07,100.33,100.01,100.29,10025.0,97.3723,97.6253,97.3139,97.5864,10025.0
2024-09-09 10:00:00,100.29,100.47,100.19,100.23,6381.0,97.5864,97.7615,97.4891,97.528,6381.0
2024-09-09 10:05:00,100.23,100.43,100.18,100.36,3930.0,97.528,97.7226,97.4793,97.6545,3930.0
2024-09-09 10:10:00,100.42,100.52,100.25,100.44,16899.0,97.7129,97.8102,97.5474,97.7323,16899.0
2024-09-09 10:15:00,100.5,100.53,100.15,100.28,11369.0,97.7907,97.8199,97.4501,97.5766,11369.0
2024-09-09 10:20:00,100.23,100.3,99.98,100.09,23808.0,97.528,97.5961,97.2847,97.3918,23808.0
2024-09-09 10:25:00,100.12,100.14,99.87,99.94,11296.0,97.4209,97.4404,97.1777,97.2458,11296.0
2024-09-09 10:30:00,99.87,99.87,99.59,99.76,4482.0,97.1777,97.1777,96.9052,97.0707,4482.0
2024-09-09 10:35:00,99.86,99.86,99.62,99.74,8573.0,97.168,97.168,96.9344,97.0512,8573.0
2024-09-09 10:40:00,99.77,99.85,99.7,99.74,5039.0,97.0804,97.1582,97.0123,97.0512,5039.0
2024-09-09 10:45:00,99.77,99.82,99.64,99.81,7940.0,97.0804,97.129,96.9539,97.1193,7940.0
2024-09-09 10:50:00,99.76,100.11,99.76,100.11,31977.0,97.0707,97.4112,97.0707,97.4112,31977.0
2024-09-09 10:55:00,100.11,100.16,99.66,99.66,14037.0,97.4112,97.4599,96.9733,96.9733,14037.0
2024-09-09 11:00:00,99.62,99.8,99.59,99.78,9577.0,96.9344,97.1096,96.9052,97.0901,9577.0
2024-09-09 11:05:00,99.78,99.92,99.69,99.82,4641.0,97.0901,97.2263,97.0025,97.129,4641.0
2024-09-09 11:10:00,99.8,100.01,99.78,100.01,8886.0,97.1096,97.3139,97.0901,97.3139,8886.0
2024-09-09 11:15:00,99.97,100.12,99.95,100.08,7454.0,97.275,97.4209,97.2555,97.382,7454.0
2024-09-09 11:20:00,100.08,100.11,99.97,100.06,29598.0,97.382,97.4112,97.275,97.3626,29598.0
2024-09-09 11:25:00,100.05,100.24,99.95,100.2,29082.0,97.3528,97.5377,97.2555,97.4988,29082.0
2024-09-09 11:30:00,100.24,100.49,100.2,100.46,5702.0,97.5377,97.781,97.4988,97.7518,5702.0
2024-09-09 11:35:00,100.48,100.54,100.3,100.54,7424.0,97.7712,97.8296,97.5961,97.8296,7424.0
2024-09-09 11:40:00,100.57,100.57,100.43,100.45,3273.0,97.8588,97.8588,97.7226,97.7421,3273.0
2024-09-09 11:45:00,100.44,100.47,100.28,100.32,8666.0,97.7323,97.7615,97.5766,97.6156,8666.0
2024-09-09 11:50:00,100.37,100.54,100.35,100.54,2495.0,97.6642,97.8296,97.6447,97.8296,2495.0
2024-09-09 11:55:00,100.54,100.8,100.54,100.73,3111.0,97.8296,98.0826,97.8296,98.0145,3111.0
2024-09-09 12:00:00,100.77,100.91,100.72,100.87,6316.0,98.0534,98.1897,98.0048,98.1507,6316.0
2024-09-09 12:05:00,100.89,101.01,100.81,100.99,9740.0,98.1702,98.287,98.0923,98.2675,9740.0
2024-09-09 12:10:00,100.99,101.06,100.9,100.91,14569.0,98.2675,98.3356,98.1799,98.1897,14569.0
2024-09-09 12:15:00,100.89,101.0,100.82,100.98,6500.0,98.1702,98.2772,98.1021,98.2578,6500.0
2024-09-09 12:20:00,100.98,100.99,100.83,100.95,11071.0,98.2578,98.2675,98.1118,98.2286,11071.0
2024-09-09 12:25:00,100.96,101.04,100.9,101.02,14495.0,98.2383,98.3161,98.1799,98.2967,14495.0
2024-09-09 12:30:00,101.02,101.02,100.87,100.9,4202.0,98.2967,98.2967,98.1507,98.1799,4202.0
2024-09-09 12:35:00,100.9,100.92,100.73,100.73,12303.0,98.1799,98.1994,98.0145,98.0145,12303.0
2024-09-09 12:40:00,100.73,100.85,100.73,100.79,5948.0,98.0145,98.1313,98.0145,98.0729,5948.0
2024-09-09 12:45:00,100.79,100.83,100.71,100.73,4972.0,98.0729,98.1118,97.995,98.0145,4972.0
2024-09-09 12:50:00,100.72,100.77,100.63,100.72,6784.0,98.0048,98.0534,97.9172,98.0048,6784.0
2024-09-09 12:55:00,100.69,100.71,100.55,100.55,13168.0,97.9756,97.995,97.8394,97.8394,13168.0
2024-09-09 13:00:00,100.57,100.59,100.42,100.43,8255.0,97.8588,97.8783,97.7129,97.7226,8255.0
2024-09-09 13:05:00,100.42,100.44,100.34,100.43,3905.0,97.7129,97.7323,97.635,97.7226,3905.0
2024-09-09 13:10:00,100.39,100.39,100.28,100.29,6408.0,97.6837,97.6837,97.5766,97.5864,6408.0
2024-09-09 13:15:00,100.26,100.32,100.23,100.31,8076.0,97.5572,97.6156,97.528,97.6058,8076.0
2024-09-09 13:20:00,100.32,100.41,100.29,100.29,7038.0,97.6156,97.7031,97.5864,97.5864,7038.0
2024-09-09 13:25:00,100.29,100.32,100.22,100.28,3322.0,97.5864,97.6156,97.5183,97.5766,3322.0
2024-09-09 13:30:00,100.28,100.29,100.11,100.14,6760.0,97.5766,97.5864,97.4112,97.4404,6760.0
2024-09-09 13:35:00,100.17,100.47,100.17,100.3,15494.0,97.4696,97.7615,97.4696,97.5961,15494.0
2024-09-09 13:40:00,100.31,100.34,100.08,100.11,6082.0,97.6058,97.635,97.382,97.4112,6082.0
2024-09-09 13:45:00,100.11,100.24,100.1,100.23,2156.0,97.4112,97.5377,97.4015,97.528,2156.0
2024-09-09 13:50:00,100.21,100.29,100.21,100.26,5546.0,97.5085,97.5864,97.5085,97.5572,5546.0
2024-09-09 13:55:00,100.27,100.28,100.13,100.13,7474.0,97.5669,97.5766,97.4307,97.4307,7474.0
2024-09-09 14:00:00,100.13,100.2,100.09,100.1,5747.0,97.4307,97.4988,97.3918,97.4015,5747.0
2024-09-09 14:05:00,100.08,100.1,99.93,99.99,8024.0,97.382,97.4015,97.2361,97.2945,8024.0
2024-09-09 14:10:00,100.04,100.1,100.02,100.02,9022.0,97.3431,97.4015,97.3236,97.3236,9022.0
2024-09-09 14:15:00,100.02,100.22,100.0,100.19,7879.0,97.3236,97.5183,97.3042,97.4891,7879.0
2024-09-09 14:20:00,100.2,100.3,100.12,100.26,17138.0,97.4988,97.5961,97.4209,97.5572,17138.0
2024-09-09 14:25:00,100.26,100.52,100.26,100.48,32865.0,97.5572,97.8102,97.5572,97.7712,32865.0
2024-09-09 14:30:00,100.45,100.55,100.38,100.48,4948.0,97.7421,97.8394,97.6739,97.7712,4948.0
2024-09-09 14:35:00,100.53,100.53,100.36,100.39,6456.0,97.8199,97.8199,97.6545,97.6837,6456.0
2024-09-09 14:40:00,100.46,100.62,100.46,100.61,35560.0,97.7518,97.9075,97.7518,97.8977,35560.0
2024-09-09 14:45:00,100.63,100.72,100.57,100.65,5415.0,97.9172,98.0048,97.8588,97.9367,5415.0
2024-09-09 14:50:00,100.68,100.8,100.68,100.73,6143.0,97.9659,98.0826,97.9659,98.0145,6143.0
2024-09-09 14:55:00,100.73,100.87,100.71,100.84,10673.0,98.0145,98.1507,97.995,98.1215,10673.0
2024-09-09 15:00:00,100.83,100.85,100.63,100.67,33211.0,98.1118,98.1313,97.9172,97.9561,33211.0
2024-09-09 15:05:00,100.7,100.97,100.67,100.97,7713.0,97.9853,98.248,97.9561,98.248,7713.0
2024-09-09 15:10:00,100.97,101.0,100.76,100.84,12425.0,98.248,98.2772,98.0437,98.1215,12425.0
2024-09-09 15:15:00,100.83,100.9,100.82,100.82,10703.0,98.1118,98.1799,98.1021,98.1021,10703.0
2024-09-09 15:20:00,100.82,100.97,100.78,100.95,22776.0,98.1021,98.248,98.0632,98.2286,22776.0
2024-09-09 15:25:00,100.95,101.29,100.95,101.29,25911.0,98.2286,98.5594,98.2286,98.5594,25911.0
2024-09-09 15:30:00,101.27,101.32,101.14,101.16,16265.0,98.5399,98.5886,98.4135,98.4329,16265.0
2024-09-09 15:35:00,101.14,101.34,101.1,101.22,20434.0,98.4135,98.6081,98.3745,98.4913,20434.0
2024-09-09 15:40:00,101.27,101.31,101.11,101.17,18577.0,98.5399,98.5789,98.3843,98.4426,18577.0
2024-09-09 15:45:00,101.17,101.17,101.03,101.06,24262.0,98.4426,98.4426,98.3064,98.3356,24262.0
2024-09-09 15:50:00,101.04,101.19,100.89,101.12,54671.0,98.3161,98.4621,98.1702,98.394,54671.0
2024-09-09 15:55:00,101.15,101.38,101.08,101.29,132732.0,98.4232,98.647,98.3551,98.5594,132732.0
2024-09-10 09:30:00,101.27,101.56,100.48,100.5,45929.0,98.5399,98.8221,97.7712,97.7907,45929.0
2024-09-10 09:35:00,100.39,100.39,99.94,100.2,24206.0,97.6837,97.6837,97.2458,97.4988,24206.0
2024-09-10 09:40:00,100.2,100.51,100.05,100.43,24400.0,97.4988,97.8004,97.3528,97.7226,24400.0
2024-09-10 09:45:00,100.46,100.61,100.08,100.5,26794.0,97.7518,97.8977,97.382,97.7907,26794.0
2024-09-10 09:50:00,100.59,101.19,100.5,101.0,20820.0,97.8783,98.4621,97.7907,98.2772,20820.0
2024-09-10 09:55:00,101.17,101.45,101.1,101.14,6192.0,98.4426,98.7151,98.3745,98.4135,6192.0
2024-09-10 10:00:00,101.16,101.24,100.82,100.92,8579.0,98.4329,98.5108,98.1021,98.1994,8579.0
2024-09-10 10:05:00,100.92,101.09,100.77,101.02,9601.0,98.1994,98.3648,98.0534,98.2967,9601.0
2024-09-10 10:10:00,101.01,101.07,100.64,100.79,24943.0,98.287,98.3453,97.9269,98.0729,24943.0
2024-09-10 10:15:00,100.8,101.12,100.71,100.96,12511.0,98.0826,98.394,97.995,98.2383,12511.0
2024-09-10 10:20:00,100.96,101.16,100.92,101.1,6453.0,98.2383,98.4329,98.1994,98.3745,6453.0
2024-09-10 10:25:00,101.14,101.6,101.14,101.53,10409.0,98.4135,98.8611,98.4135,98.7929,10409.0
2024-09-10 10:30:00,101.56,101.77,101.45,101.76,11340.0,98.8221,99.0265,98.7151,99.0167,11340.0
2024-09-10 10:35:00,101.78,101.85,101.47,101.69,24013.0,99.0362,99.1043,98.7346,98.9486,24013.0
2024-09-10 10:40:00,101.73,101.84,101.53,101.54,7090.0,98.9875,99.0946,98.7929,98.8027,7090.0
2024-09-10 10:45:00,101.54,102.0,101.53,101.91,9044.0,98.8027,99.2503,98.7929,99.1627,9044.0
2024-09-10 10:50:00,101.97,102.06,101.84,102.0,17734.0,99.2211,99.3086,99.0946,99.2503,17734.0
2024-09-10 10:55:00,102.03,102.05,101.81,101.89,15434.0,99.2795,99.2989,99.0654,99.1432,15434.0
2024-09-10 11:00:00,101.86,101.94,101.66,101.76,12273.0,99.114,99.1919,98.9194,99.0167,12273.0
2024-09-10 11:05:00,101.7,101.85,101.56,101.74,21122.0,98.9584,99.1043,98.8221,98.9973,21122.0
2024-09-10 11:10:00,101.83,101.97,101.78,101.84,7281.0,99.0848,99.2211,99.0362,99.0946,7281.0
2024-09-10 11:15:00,101.84,101.91,101.61,101.62,8437.0,99.0946,99.1627,98.8708,98.8805,8437.0
2024-09-10 11:20:00,101.62,101.86,101.54,101.85,5974.0,98.8805,99.114,98.8027,99.1043,5974.0
2024-09-10 11:25:00,101.94,102.02,101.87,101.96,3473.0,99.1919,99.2697,99.1238,99.2113,3473.0
2024-09-10 11:30:00,101.92,101.98,101.77,101.8,5900.0,99.1724,99.2308,99.0265,99.0557,5900.0
2024-09-10 11:35:00,101.77,101.94,101.75,101.9,9796.0,99.0265,99.1919,99.007,99.153,9796.0
2024-09-10 11:40:00,101.97,102.09,101.61,101.64,24464.0,99.2211,99.3378,98.8708,98.9,24464.0
2024-09-10 11:45:00,101.69,101.85,101.68,101.84,8730.0,98.9486,99.1043,98.9389,99.0946,8730.0
2024-09-10 11:50:00,101.79,101.79,101.54,101.67,8013.0,99.0459,99.0459,98.8027,98.9292,8013.0
2024-09-10 11:55:00,101.64,101.74,101.34,101.34,7993.0,98.9,98.9973,98.6081,98.6081,7993.0
2024-09-10 12:00:00,101.39,101.54,101.21,101.41,7482.0,98.6567,98.8027,98.4816,98.6762,7482.0
2024-09-10 12:05:00,101.4,101.44,101.12,101.16,7125.0,98.6664,98.7054,98.394,98.4329,7125.0
2024-09-10 12:10:00,101.2,101.31,101.14,101.26,3258.0,98.4718,98.5789,98.4135,98.5302,3258.0
2024-09-10 12:15:00,101.28,101.5,101.19,101.48,5076.0,98.5497,98.7637,98.4621,98.7443,5076.0
2024-09-10 12:20:00,101.48,101.63,101.48,101.6,7288.0,98.7443,98.8902,98.7443,98.8611,7288.0
2024-09-10 12:25:00,101.62,101.72,101.46,101.69,6209.0,98.8805,98.9778,98.7248,98.9486,6209.0
2024-09-10 12:30:00,101.69,101.79,101.58,101.63,8005.0,98.9486,99.0459,98.8416,98.8902,8005.0
2024-09-10 12:35:00,101.63,101.65,101.47,101.63,22884.0,98.8902,98.9097,98.7346,98.8902,22884.0
2024-09-10 12:40:00,101.67,101.72,101.53,101.55,7766.0,98.9292,98.9778,98.7929,98.8124,7766.0
2024-09-10 12:45:00,101.58,101.66,101.53,101.66,21407.0,98.8416,98.9194,98.7929,98.9194,21407.0
2024-09-10 12:50:00,101.66,101.9,101.59,101.9,30325.0,98.9194,99.153,98.8513,99.153,30325.0
2024-09-10 12:55:00,101.87,102.04,101.84,101.93,10094.0,99.1238,99.2892,99.0946,99.1822,10094.0
2024-09-10 13:00:00,101.93,101.94,101.84,101.89,7010.0,99.1822,99.1919,99.0946,99.1432,7010.0
2024-09-10 13:05:00,101.89,102.04,101.84,101.95,13754.0,99.1432,99.2892,99.0946,99.2016,13754.0
2024-09-10 13:10:00,101.98,102.1,101.95,102.1,34102.0,99.2308,99.3476,99.2016,99.3476,34102.0
2024-09-10 13:15:00,102.08,102.21,101.86,102.05,10292.0,99.3281,99.4546,99.114,99.2989,10292.0
2024-09-10 13:20:00,102.04,102.04,101.73,101.88,21175.0,99.2892,99.2892,98.9875,99.1335,21175.0
2024-09-10 13:25:00,101.89,101.89,101.63,101.72,8557.0,99.1432,99.1432,98.8902,98.9778,8557.0
2024-09-10 13:30:00,101.7,101.89,101.68,101.89,7263.0,98.9584,99.1432,98.9389,99.1432,7263.0
2024-09-10 13:35:00,101.88,102.11,101.88,102.09,11093.0,99.1335,99.3573,99.1335,99.3378,11093.0
2024-09-10 13:40:00,102.09,102.13,101.99,102.04,6359.0,99.3378,99.3768,99.2405,99.2892,6359.0
2024-09-10 13:45:00,102.06,102.22,101.97,102.17,6602.0,99.3086,99.4643,99.2211,99.4157,6602.0
2024-09-10 13:50:00,102.17,102.27,102.17,102.26,6056.0,99.4157,99.513,99.4157,99.5033,6056.0
2024-09-10 13:55:00,102.29,102.34,102.19,102.21,6921.0,99.5324,99.5811,99.4351,99.4546,6921.0
2024-09-10 14:00:00,102.24,102.35,102.18,102.21,8869.0,99.4838,99.5908,99.4254,99.4546,8869.0
2024-09-10 14:05:00,102.21,102.46,102.21,102.45,5034.0,99.4546,99.6979,99.4546,99.6881,5034.0
2024-09-10 14:10:00,102.49,102.51,102.42,102.45,9385.0,99.7271,99.7465,99.6589,99.6881,9385.0
2024-09-10 14:15:00,102.48,102.51,102.44,102.46,6883.0,99.7173,99.7465,99.6784,99.6979,6883.0
2024-09-10 14:20:00,102.45,102.59,102.41,102.54,9253.0,99.6881,99.8244,99.6492,99.7757,9253.0
2024-09-10 14:25:00,102.56,102.67,102.46,102.59,6269.0,99.7952,99.9022,99.6979,99.8244,6269.0
2024-09-10 14:30:00,102.62,102.69,102.52,102.61,11585.0,99.8536,99.9217,99.7562,99.8438,11585.0
2024-09-10 14:35:00,102.64,102.66,102.53,102.57,6534.0,99.873,99.8925,99.766,99.8049,6534.0
2024-09-10 14:40:00,102.57,102.66,102.54,102.63,10185.0,99.8049,99.8925,99.7757,99.8633,10185.0
2024-09-10 14:45:00,102.65,102.7,102.61,102.65,9479.0,99.8827,99.9314,99.8438,99.8827,9479.0
2024-09-10 14:50:00,102.61,102.63,102.42,102.59,6337.0,99.8438,99.8633,99.6589,99.8244,6337.0
2024-09-10 14:55:00,102.59,102.75,102.59,102.7,13748.0,99.8244,99.98,99.8244,99.9314,13748.0
2024-09-10 15:00:00,102.65,102.67,102.42,102.43,7991.0,99.8827,99.9022,99.6589,99.6687,7991.0
2024-09-10 15:05:00,102.45,102.55,102.34,102.44,12277.0,99.6881,99.7854,99.5811,99.6784,12277.0
2024-09-10 15:10:00,102.44,102.53,102.42,102.53,9822.0,99.6784,99.766,99.6589,99.766,9822.0
2024-09-10 15:15:00,102.52,102.59,102.47,102.54,9925.0,99.7562,99.8244,99.7076,99.7757,9925.0
2024-09-10 15:20:00,102.56,102.59,102.32,102.32,9910.0,99.7952,99.8244,99.5616,99.5616,9910.0
2024-09-10 15:25:00,102.31,102.35,102.13,102.34,14177.0,99.5519,99.5908,99.3768,99.5811,14177.0
2024-09-10 15:30:00,102.33,102.35,102.22,102.29,19973.0,99.5714,99.5908,99.4643,99.5324,19973.0
2024-09-10 15:35:00,102.28,102.34,102.11,102.12,13143.0,99.5227,99.5811,99.3573,99.367,13143.0
2024-09-10 15:40:00,102.13,102.17,102.05,102.12,13325.0,99.3768,99.4157,99.2989,99.367,13325.0
2024-09-10 15:45:00,102.09,102.35,102.05,102.29,23789.0,99.3378,99.5908,99.2989,99.5324,23789.0
2024-09-10 15:50:00,102.31,102.31,101.98,102.2,53176.0,99.5519,99.5519,99.2308,99.4449,53176.0
2024-09-10 15:55:00,102.26,102.37,102.2,102.25,101322.0,99.5033,99.6103,99.4449,99.4935,101322.0
2024-09-11 09:30:00,102.32,102.32,101.65,101.96,15688.0,99.5616,99.5616,98.9097,99.2113,15688.0
2024-09-11 09:35:00,101.92,102.09,101.64,102.02,4226.0,99.1724,99.3378,98.9,99.2697,4226.0
2024-09-11 09:40:00,101.87,101.97,101.4,101.83,7938.0,99.1238,99.2211,98.6664,99.0848,7938.0
2024-09-11 09:45:00,101.85,101.85,101.57,101.68,10260.0,99.1043,99.1043,98.8319,98.9389,10260.0
2024-09-11 09:50:00,101.63,101.77,101.28,101.49,8766.0,98.8902,99.0265,98.5497,98.754,8766.0
2024-09-11 09:55:00,101.48,101.65,101.36,101.45,3393.0,98.7443,98.9097,98.6275,98.7151,3393.0
2024-09-11 10:00:00,101.41,101.51,101.19,101.51,15867.0,98.6762,98.7735,98.4621,98.7735,15867.0
2024-09-11 10:05:00,101.51,101.51,101.34,101.44,4583.0,98.7735,98.7735,98.6081,98.7054,4583.0
2024-09-11 10:10:00,101.48,101.48,100.72,100.72,21582.0,98.7443,98.7443,98.0048,98.0048,21582.0
2024-09-11 10:15:00,100.63,100.76,100.06,100.48,12741.0,97.9172,98.0437,97.3626,97.7712,12741.0
2024-09-11 10:20:00,100.61,100.66,100.46,100.59,22973.0,97.8977,97.9464,97.7518,97.8783,22973.0
2024-09-11 10:25:00,100.59,100.67,100.46,100.46,19289.0,97.8783,97.9561,97.7518,97.7518,19289.0
2024-09-11 10:30:00,100.5,100.5,100.09,100.14,6773.0,97.7907,97.7907,97.3918,97.4404,6773.0
2024-09-11 10:35:00,100.19,100.4,100.18,100.28,5329.0,97.4891,97.6934,97.4793,97.5766,5329.0
2024-09-11 10:40:00,100.26,100.63,100.24,100.56,19663.0,97.5572,97.9172,97.5377,97.8491,19663.0
2024-09-11 10:45:00,100.59,100.64,100.47,100.55,19051.0,97.8783,97.9269,97.7615,97.8394,19051.0
2024-09-11 10:50:00,100.54,100.55,100.17,100.27,24539.0,97.8296,97.8394,97.4696,97.5669,24539.0
2024-09-11 10:55:00,100.32,100.59,100.1,100.59,8514.0,97.6156,97.8783,97.4015,97.8783,8514.0
2024-09-11 11:00:00,100.53,100.53,100.32,100.42,8332.0,97.8199,97.8199,97.6156,97.7129,8332.0
2024-09-11 11:05:00,100.41,100.89,100.41,100.73,38060.0,97.7031,98.1702,97.7031,98.0145,38060.0
2024-09-11 11:10:00,100.7,101.05,100.66,100.82,18743.0,97.9853,98.3259,97.9464,98.1021,18743.0
2024-09-11 11:15:00,100.81,101.04,100.69,101.02,5784.0,98.0923,98.3161,97.9756,98.2967,5784.0
2024-09-11 11:20:00,100.95,100.96,100.56,100.59,8225.0,98.2286,98.2383,97.8491,97.8783,8225.0
2024-09-11 11:25:00,100.62,100.62,100.54,100.58,10650.0,97.9075,97.9075,97.8296,97.8685,10650.0
2024-09-11 11:30:00,100.55,100.71,100.5,100.64,16972.0,97.8394,97.995,97.7907,97.9269,16972.0
2024-09-11 11:35:00,100.65,100.88,100.59,100.73,33260.0,97.9367,98.1605,97.8783,98.0145,33260.0
2024-09-11 11:40:00,100.7,100.83,100.64,100.74,5176.0,97.9853,98.1118,97.9269,98.0242,5176.0
2024-09-11 11:45:00,100.72,100.87,100.64,100.65,12486.0,98.0048,98.1507,97.9269,97.9367,12486.0
2024-09-11 11:50:00,100.67,100.83,100.61,100.8,10243.0,97.9561,98.1118,97.8977,98.0826,10243.0
2024-09-11 11:55:00,100.75,100.82,100.45,100.69,34190.0,98.034,98.1021,97.7421,97.9756,34190.0
2024-09-11 12:00:00,100.7,100.94,100.55,100.94,11875.0,97.9853,98.2188,97.8394,98.2188,11875.0
2024-09-11 12:05:00,100.97,101.13,100.94,100.94,15078.0,98.248,98.4037,98.2188,98.2188,15078.0
2024-09-11 12:10:00,100.99,101.06,100.88,101.06,16458.0,98.2675,98.3356,98.1605,98.3356,16458.0
2024-09-11 12:15:00,101.09,101.19,100.97,101.02,9219.0,98.3648,98.4621,98.248,98.2967,9219.0
2024-09-11 12:20:00,101.0,101.18,100.92,101.02,7823.0,98.2772,98.4524,98.1994,98.2967,7823.0
2024-09-11 12:25:00,101.0,101.14,100.99,101.08,6637.0,98.2772,98.4135,98.2675,98.3551,6637.0
2024-09-11 12:30:00,101.1,101.15,100.99,100.99,6612.0,98.3745,98.4232,98.2675,98.2675,6612.0
2024-09-11 12:35:00,101.03,101.19,100.99,101.18,6643.0,98.3064,98.4621,98.2675,98.4524,6643.0
2024-09-11 12:40:00,101.19,101.19,100.97,101.04,4519.0,98.4621,98.4621,98.248,98.3161,4519.0
2024-09-11 12:45:00,101.06,101.1,100.98,101.02,3490.0,98.3356,98.3745,98.2578,98.2967,3490.0
2024-09-11 12:50:00,101.01,101.17,101.01,101.17,5680.0,98.287,98.4426,98.287,98.4426,5680.0
2024-09-11 12:55:00,101.15,101.16,100.97,101.09,6238.0,98.4232,98.4329,98.248,98.3648,6238.0
2024-09-11 13:00:00,101.09,101.36,101.08,101.3,14838.0,98.3648,98.6275,98.3551,98.5691,14838.0
2024-09-11 13:05:00,101.3,101.53,101.29,101.36,6733.0,98.5691,98.7929,98.5594,98.6275,6733.0
2024-09-11 13:10:00,101.41,101.52,101.39,101.48,5951.0,98.6762,98.7832,98.6567,98.7443,5951.0
2024-09-11 13:15:00,101.51,101.51,101.37,101.45,4036.0,98.7735,98.7735,98.6373,98.7151,4036.0
2024-09-11 13:20:00,101.4,101.49,101.32,101.39,4313.0,98.6664,98.754,98.5886,98.6567,4313.0
2024-09-11 13:25:00,101.39,101.52,101.39,101.46,5362.0,98.6567,98.7832,98.6567,98.7248,5362.0
2024-09-11 13:30:00,101.48,101.52,101.37,101.4,5651.0,98.7443,98.7832,98.6373,98.6664,5651.0
2024-09-11 13:35:00,101.39,101.42,101.27,101.27,12339.0,98.6567,98.6859,98.5399,98.5399,12339.0
2024-09-11 13:40:00,101.27,101.44,101.26,101.38,6371.0,98.5399,98.7054,98.5302,98.647,6371.0
2024-09-11 13:45:00,101.38,101.73,101.38,101.72,5211.0,98.647,98.9875,98.647,98.9778,5211.0
2024-09-11 13:50:00,101.72,101.79,101.47,101.47,6661.0,98.9778,99.0459,98.7346,98.7346,6661.0
2024-09-11 13:55:00,101.48,101.5,101.25,101.34,23349.0,98.7443,98.7637,98.5205,98.6081,23349.0
2024-09-11 14:00:00,101.3,101.49,101.19,101.46,10854.0,98.5691,98.754,98.4621,98.7248,10854.0
2024-09-11 14:05:00,101.45,101.63,101.43,101.53,7663.0,98.7151,98.8902,98.6956,98.7929,7663.0
2024-09-11 14:10:00,101.59,101.64,101.43,101.44,10837.0,98.8513,98.9,98.6956,98.7054,10837.0
2024-09-11 14:15:00,101.42,101.48,101.36,101.47,6306.0,98.6859,98.7443,98.6275,98.7346,6306.0
2024-09-11 14:20:00,101.48,101.6,101.44,101.6,13784.0,98.7443,98.8611,98.7054,98.8611,13784.0
2024-09-11 14:25:00,101.56,101.72,101.5,101.64,9391.0,98.8221,98.9778,98.7637,98.9,9391.0
2024-09-11 14:30:00,101.64,101.64,101.5,101.54,17115.0,98.9,98.9,98.7637,98.8027,17115.0
2024-09-11 14:35:00,101.53,101.67,101.42,101.6,9560.0,98.7929,98.9292,98.6859,98.8611,9560.0
2024-09-11 14:40:00,101.61,102.0,101.59,101.98,16313.0,98.8708,99.2503,98.8513,99.2308,16313.0
2024-09-11 14:45:00,101.98,102.0,101.8,101.91,7583.0,99.2308,99.2503,99.0557,99.1627,7583.0
2024-09-11 14:50:00,101.89,101.91,101.78,101.83,8111.0,99.1432,99.1627,99.0362,99.0848,8111.0
2024-09-11 14:55:00,101.8,102.11,101.79,102.02,9802.0,99.0557,99.3573,99.0459,99.2697,9802.0
2024-09-11 15:00:00,102.05,102.05,101.95,101.95,7118.0,99.2989,99.2989,99.2016,99.2016,7118.0
2024-09-11 15:05:00,101.97,102.06,101.89,101.99,11007.0,99.2211,99.3086,99.1432,99.2405,11007.0
2024-09-11 15:10:00,101.98,101.99,101.85,101.92,26190.0,99.2308,99.2405,99.1043,99.1724,26190.0
2024-09-11 15:15:00,101.96,102.05,101.87,101.96,7497.0,99.2113,99.2989,99.1238,99.2113,7497.0
2024-09-11 15:20:00,101.96,102.06,101.93,101.99,6919.0,99.2113,99.3086,99.1822,99.2405,6919.0
2024-09-11 15:25:00,102.02,102.19,102.01,102.14,15519.0,99.2697,99.4351,99.26,99.3865,15519.0
2024-09-11 15:30:00,102.12,102.15,102.05,102.15,8484.0,99.367,99.3962,99.2989,99.3962,8484.0
2024-09-11 15:35:00,102.13,102.18,101.97,101.98,10349.0,99.3768,99.4254,99.2211,99.2308,10349.0
2024-09-11 15:40:00,101.99,102.07,101.9,102.01,10062.0,99.2405,99.3184,99.153,99.26,10062.0
2024-09-11 15:45:00,101.98,102.05,101.96,102.05,17737.0,99.2308,99.2989,99.2113,99.2989,17737.0
2024-09-11 15:50:00,102.05,102.59,102.03,102.5,69389.0,99.2989,99.8244,99.2795,99.7368,69389.0
2024-09-11 15:55:00,102.55,102.74,102.33,102.48,257679.0,99.7854,99.9703,99.5714,99.7173,257679.0
2024-09-12 09:30:00,101.96,102.28,101.04,101.05,49281.0,99.2113,99.5227,98.3161,98.3259,49281.0
2024-09-12 09:35:00,100.98,101.38,100.92,101.11,9554.0,98.2578,98.647,98.1994,98.3843,9554.0
2024-09-12 09:40:00,101.01,101.29,100.85,100.9,8773.0,98.287,98.5594,98.1313,98.1799,8773.0
2024-09-12 09:45:00,100.87,101.05,100.45,100.67,22391.0,98.1507,98.3259,97.7421,97.9561,22391.0
2024-09-12 09:50:00,100.67,100.75,100.45,100.73,6961.0,97.9561,98.034,97.7421,98.0145,6961.0
2024-09-12 09:55:00,100.73,100.73,100.33,100.56,14775.0,98.0145,98.0145,97.6253,97.8491,14775.0
2024-09-12 10:00:00,100.52,100.68,100.36,100.6,12032.0,97.8102,97.9659,97.6545,97.888,12032.0
2024-09-12 10:05:00,100.58,100.71,100.49,100.58,6264.0,97.8685,97.995,97.781,97.8685,6264.0
2024-09-12 10:10:00,100.64,100.97,100.59,100.88,11030.0,97.9269,98.248,97.8783,98.1605,11030.0
2024-09-12 10:15:00,100.82,101.08,100.73,101.07,6274.0,98.1021,98.3551,98.0145,98.3453,6274.0
2024-09-12 10:20:00,101.0,101.02,100.8,100.87,9220.0,98.2772,98.2967,98.0826,98.1507,9220.0
2024-09-12 10:25:00,100.86,101.01,100.73,100.75,14755.0,98.141,98.287,98.0145,98.034,14755.0
2024-09-12 10:30:00,100.67,100.73,100.49,100.68,16227.0,97.9561,98.0145,97.781,97.9659,16227.0
2024-09-12 10:35:00,100.63,100.63,100.2,100.48,11676.0,97.9172,97.9172,97.4988,97.7712,11676.0
2024-09-12 10:40:00,100.52,100.54,100.23,100.29,17165.0,97.8102,97.8296,97.528,97.5864,17165.0
2024-09-12 10:45:00,100.3,100.56,100.3,100.42,8073.0,97.5961,97.8491,97.5961,97.7129,8073.0
2024-09-12 10:50:00,100.35,100.46,100.3,100.43,34735.0,97.6447,97.7518,97.5961,97.7226,34735.0
2024-09-12 10:55:00,100.43,100.76,100.41,100.52,30253.0,97.7226,98.0437,97.7031,97.8102,30253.0
2024-09-12 11:00:00,100.47,100.52,100.23,100.28,10513.0,97.7615,97.8102,97.528,97.5766,10513.0
2024-09-12 11:05:00,100.28,100.29,100.08,100.26,14957.0,97.5766,97.5864,97.382,97.5572,14957.0
2024-09-12 11:10:00,100.31,100.68,100.28,100.68,90567.0,97.6058,97.9659,97.5766,97.9659,90567.0
2024-09-12 11:15:00,100.63,100.83,100.36,100.68,8294.0,97.9172,98.1118,97.6545,97.9659,8294.0
2024-09-12 11:20:00,100.73,100.73,100.48,100.53,4542.0,98.0145,98.0145,97.7712,97.8199,4542.0
2024-09-12 11:25:00,100.53,100.53,100.34,100.48,7999.0,97.8199,97.8199,97.635,97.7712,7999.0
2024-09-12 11:30:00,100.45,100.64,100.45,100.57,4675.0,97.7421,97.9269,97.7421,97.8588,4675.0
2024-09-12 11:35:00,100.64,100.66,100.54,100.54,4895.0,97.9269,97.9464,97.8296,97.8296,4895.0
2024-09-12 11:40:00,100.51,100.6,100.33,100.33,8559.0,97.8004,97.888,97.6253,97.6253,8559.0
2024-09-12 11:45:00,100.33,100.33,100.12,100.23,4845.0,97.6253,97.6253,97.4209,97.528,4845.0
2024-09-12 11:50:00,100.23,100.38,100.21,100.36,3977.0,97.528,97.6739,97.5085,97.6545,3977.0
2024-09-12 11:55:00,100.41,100.52,100.29,100.33,4641.0,97.7031,97.8102,97.5864,97.6253,4641.0
2024-09-12 12:00:00,100.3,100.52,100.3,100.44,4719.0,97.5961,97.8102,97.5961,97.7323,4719.0
2024-09-12 12:05:00,100.39,100.45,100.26,100.4,3538.0,97.6837,97.7421,97.5572,97.6934,3538.0
2024-09-12 12:10:00,100.34,100.52,100.34,100.52,9790.0,97.635,97.8102,97.635,97.8102,9790.0
2024-09-12 12:15:00,100.52,100.56,100.43,100.5,9216.0,97.8102,97.8491,97.7226,97.7907,9216.0
2024-09-12 12:20:00,100.5,100.61,100.48,100.52,7102.0,97.7907,97.8977,97.7712,97.8102,7102.0
2024-09-12 12:25:00,100.51,100.64,100.48,100.6,5448.0,97.8004,97.9269,97.7712,97.888,5448.0
2024-09-12 12:30:00,100.6,100.67,100.59,100.63,4972.0,97.888,97.9561,97.8783,97.9172,4972.0
2024-09-12 12:35:00,100.64,100.81,100.6,100.73,3594.0,97.9269,98.0923,97.888,98.0145,3594.0
2024-09-12 12:40:00,100.64,100.8,100.64,100.74,3897.0,97.9269,98.0826,97.9269,98.0242,3897.0
2024-09-12 12:45:00,100.74,100.84,100.73,100.84,3403.0,98.0242,98.1215,98.0145,98.1215,3403.0
2024-09-12 12:50:00,100.84,100.95,100.83,100.95,5497.0,98.1215,98.2286,98.1118,98.2286,5497.0
2024-09-12 12:55:00,100.93,101.1,100.87,101.09,4623.0,98.2091,98.3745,98.1507,98.3648,4623.0
2024-09-12 13:00:00,101.13,101.19,101.07,101.16,2804.0,98.4037,98.4621,98.3453,98.4329,2804.0
2024-09-12 13:05:00,101.12,101.2,101.12,101.16,5979.0,98.394,98.4718,98.394,98.4329,5979.0
2024-09-12 13:10:00,101.15,101.21,100.93,100.93,16931.0,98.4232,98.4816,98.2091,98.2091,16931.0
2024-09-12 13:15:00,100.95,101.02,100.9,100.92,10094.0,98.2286,98.2967,98.1799,98.1994,10094.0
2024-09-12 13:20:00,100.86,100.89,100.79,100.88,6183.0,98.141,98.1702,98.0729,98.1605,6183.0
2024-09-12 13:25:00,100.87,100.89,100.77,100.86,6143.0,98.1507,98.1702,98.0534,98.141,6143.0
2024-09-12 13:30:00,100.87,100.87,100.78,100.86,4048.0,98.1507,98.1507,98.0632,98.141,4048.0
2024-09-12 13:35:00,100.87,101.15,100.85,101.09,22446.0,98.1507,98.4232,98.1313,98.3648,22446.0
2024-09-12 13:40:00,101.08,101.1,100.94,101.01,9553.0,98.3551,98.3745,98.2188,98.287,9553.0
2024-09-12 13:45:00,100.96,101.04,100.93,101.01,21188.0,98.2383,98.3161,98.2091,98.287,21188.0
2024-09-12 13:50:00,101.02,101.1,100.99,101.0,15088.0,98.2967,98.3745,98.2675,98.2772,15088.0
2024-09-12 13:55:00,101.05,101.05,100.77,100.8,63725.0,98.3259,98.3259,98.0534,98.0826,63725.0
2024-09-12 14:00:00,100.81,100.84,100.74,100.79,9279.0,98.0923,98.1215,98.0242,98.0729,9279.0
2024-09-12 14:05:00,100.76,100.81,100.67,100.73,17987.0,98.0437,98.0923,97.9561,98.0145,17987.0
2024-09-12 14:10:00,100.75,100.82,100.64,100.74,14695.0,98.034,98.1021,97.9269,98.0242,14695.0
2024-09-12 14:15:00,100.73,100.86,100.69,100.86,15138.0,98.0145,98.141,97.9756,98.141,15138.0
2024-09-12 14:20:00,100.84,100.96,100.81,100.89,4614.0,98.1215,98.2383,98.0923,98.1702,4614.0
2024-09-12 14:25:00,100.9,101.03,100.89,100.98,6179.0,98.1799,98.3064,98.1702,98.2578,6179.0
2024-09-12 14:30:00,101.0,101.15,100.97,101.15,5388.0,98.2772,98.4232,98.248,98.4232,5388.0
2024-09-12 14:35:00,101.15,101.25,101.11,101.11,5166.0,98.4232,98.5205,98.3843,98.3843,5166.0
2024-09-12 14:40:00,101.11,101.15,101.04,101.13,7724.0,98.3843,98.4232,98.3161,98.4037,7724.0
2024-09-12 14:45:00,101.1,101.11,100.98,101.01,21121.0,98.3745,98.3843,98.2578,98.287,21121.0
2024-09-12 14:50:00,100.98,100.98,100.47,100.65,14476.0,98.2578,98.2578,97.7615,97.9367,14476.0
2024-09-12 14:55:00,100.65,100.78,100.57,100.73,11172.0,97.9367,98.0632,97.8588,98.0145,11172.0
2024-09-12 15:00:00,100.73,100.73,100.55,100.56,5805.0,98.0145,98.0145,97.8394,97.8491,5805.0
2024-09-12 15:05:00,100.57,100.71,100.57,100.7,5863.0,97.8588,97.995,97.8588,97.9853,5863.0
2024-09-12 15:10:00,100.69,100.69,100.54,100.56,6959.0,97.9756,97.9756,97.8296,97.8491,6959.0
2024-09-12 15:15:00,100.58,100.69,100.53,100.66,5049.0,97.8685,97.9756,97.8199,97.9464,5049.0
2024-09-12 15:20:00,100.66,100.69,100.52,100.64,10421.0,97.9464,97.9756,97.8102,97.9269,10421.0
2024-09-12 15:25:00,100.65,100.78,100.59,100.7,18345.0,97.9367,98.0632,97.8783,97.9853,18345.0
2024-09-12 15:30:00,100.69,100.69,100.45,100.52,13855.0,97.9756,97.9756,97.7421,97.8102,13855.0
2024-09-12 15:35:00,100.54,100.69,100.53,100.55,9464.0,97.8296,97.9756,97.8199,97.8394,9464.0
2024-09-12 15:40:00,100.53,100.53,100.43,100.48,10207.0,97.8199,97.8199,97.7226,97.7712,10207.0
2024-09-12 15:45:00,100.47,100.59,100.41,100.56,18230.0,97.7615,97.8783,97.7031,97.8491,18230.0
2024-09-12 15:50:00,100.54,100.61,100.38,100.58,53022.0,97.8296,97.8977,97.6739,97.8685,53022.0
2024-09-12 15:55:00,100.6,100.65,100.45,100.62,99573.0,97.888,97.9367,97.7421,97.9075,99573.0
2024-09-13 09:30:00,100.96,100.96,100.0,100.36,30804.0,98.2383,98.2383,97.3042,97.6545,30804.0
2024-09-13 09:35:00,100.36,101.19,100.36,100.84,5400.0,97.6545,98.4621,97.6545,98.1215,5400.0
2024-09-13 09:40:00,100.99,101.24,100.69,101.18,8477.0,98.2675,98.5108,97.9756,98.4524,8477.0
2024-09-13 09:45:00,101.17,101.35,100.95,101.02,20020.0,98.4426,98.6178,98.2286,98.2967,20020.0
2024-09-13 09:50:00,100.94,101.22,100.93,101.2,11864.0,98.2188,98.4913,98.2091,98.4718,11864.0
2024-09-13 09:55:00,101.22,101.31,101.03,101.15,17353.0,98.4913,98.5789,98.3064,98.4232,17353.0
2024-09-13 10:00:00,101.19,101.33,100.93,101.26,13403.0,98.4621,98.5983,98.2091,98.5302,13403.0
2024-09-13 10:05:00,101.26,101.58,101.2,101.58,13271.0,98.5302,98.8416,98.4718,98.8416,13271.0
2024-09-13 10:10:00,101.6,101.6,101.34,101.46,6959.0,98.8611,98.8611,98.6081,98.7248,6959.0
2024-09-13 10:15:00,101.4,101.58,101.4,101.58,9244.0,98.6664,98.8416,98.6664,98.8416,9244.0
2024-09-13 10:20:00,101.5,101.64,101.47,101.6,7454.0,98.7637,98.9,98.7346,98.8611,7454.0
2024-09-13 10:25:00,101.57,101.73,101.5,101.62,10245.0,98.8319,98.9875,98.7637,98.8805,10245.0
2024-09-13 10:30:00,101.58,101.6,101.49,101.52,5198.0,98.8416,98.8611,98.754,98.7832,5198.0
2024-09-13 10:35:00,101.49,101.66,101.44,101.48,7582.0,98.754,98.9194,98.7054,98.7443,7582.0
2024-09-13 10:40:00,101.49,101.77,101.48,101.68,7589.0,98.754,99.0265,98.7443,98.9389,7589.0
2024-09-13 10:45:00,101.65,101.7,101.52,101.63,2994.0,98.9097,98.9584,98.7832,98.8902,2994.0
2024-09-13 10:50:00,101.66,101.66,101.43,101.53,5574.0,98.9194,98.9194,98.6956,98.7929,5574.0
2024-09-13 10:55:00,101.52,101.54,101.36,101.47,3843.0,98.7832,98.8027,98.6275,98.7346,3843.0
2024-09-13 11:00:00,101.43,101.61,101.38,101.61,5909.0,98.6956,98.8708,98.647,98.8708,5909.0
2024-09-13 11:05:00,101.58,101.9,101.57,101.88,30772.0,98.8416,99.153,98.8319,99.1335,30772.0
2024-09-13 11:10:00,101.87,102.08,101.83,101.91,239645.0,99.1238,99.3281,99.0848,99.1627,239645.0
2024-09-13 11:15:00,101.93,102.28,101.93,102.23,5512.0,99.1822,99.5227,99.1822,99.4741,5512.0
2024-09-13 11:20:00,102.23,102.29,102.12,102.2,7562.0,99.4741,99.5324,99.367,99.4449,7562.0
2024-09-13 11:25:00,102.2,102.21,101.99,102.11,20449.0,99.4449,99.4546,99.2405,99.3573,20449.0
2024-09-13 11:30:00,102.06,102.26,102.0,102.26,11923.0,99.3086,99.5033,99.2503,99.5033,11923.0
2024-09-13 11:35:00,102.24,102.78,102.24,102.72,36480.0,99.4838,100.0092,99.4838,99.9509,36480.0
2024-09-13 11:40:00,102.72,102.73,102.5,102.58,12385.0,99.9509,99.9606,99.7368,99.8146,12385.0
2024-09-13 11:45:00,102.6,102.67,102.49,102.62,10146.0,99.8341,99.9022,99.7271,99.8536,10146.0
2024-09-13 11:50:00,102.57,102.66,102.46,102.66,6230.0,99.8049,99.8925,99.6979,99.8925,6230.0
2024-09-13 11:55:00,102.63,102.72,102.6,102.6,5969.0,99.8633,99.9509,99.8341,99.8341,5969.0
2024-09-13 12:00:00,102.6,102.62,102.47,102.57,9017.0,99.8341,99.8536,99.7076,99.8049,9017.0
2024-09-13 12:05:00,102.57,102.63,102.43,102.59,108586.0,99.8049,99.8633,99.6687,99.8244,108586.0
2024-09-13 12:10:00,102.57,102.59,102.32,102.38,34315.0,99.8049,99.8244,99.5616,99.62,34315.0
2024-09-13 12:15:00,102.35,102.41,102.25,102.39,6455.0,99.5908,99.6492,99.4935,99.6298,6455.0
2024-09-13 12:20:00,102.44,102.5,102.23,102.26,4546.0,99.6784,99.7368,99.4741,99.5033,4546.0
2024-09-13 12:25:00,102.31,102.31,102.23,102.28,3862.0,99.5519,99.5519,99.4741,99.5227,3862.0
2024-09-13 12:30:00,102.31,102.4,102.3,102.34,4137.0,99.5519,99.6395,99.5422,99.5811,4137.0
2024-09-13 12:35:00,102.33,102.39,102.29,102.35,4316.0,99.5714,99.6298,99.5324,99.5908,4316.0
2024-09-13 12:40:00,102.37,102.37,102.21,102.21,1682.0,99.6103,99.6103,99.4546,99.4546,1682.0
2024-09-13 12:45:00,102.17,102.21,102.12,102.21,4271.0,99.4157,99.4546,99.367,99.4546,4271.0
2024-09-13 12:50:00,102.18,102.3,102.15,102.27,2751.0,99.4254,99.5422,99.3962,99.513,2751.0
2024-09-13 12:55:00,102.27,102.34,102.24,102.3,2772.0,99.513,99.5811,99.4838,99.5422,2772.0
2024-09-13 13:00:00,102.37,102.43,102.33,102.34,5863.0,99.6103,99.6687,99.5714,99.5811,5863.0
2024-09-13 13:05:00,102.3,102.35,102.26,102.29,2195.0,99.5422,99.5908,99.5033,99.5324,2195.0
2024-09-13 13:10:00,102.29,102.34,102.24,102.32,2871.0,99.5324,99.5811,99.4838,99.5616,2871.0
2024-09-13 13:15:00,102.32,102.38,102.31,102.32,4168.0,99.5616,99.62,99.5519,99.5616,4168.0
2024-09-13 13:20:00,102.32,102.33,102.17,102.18,8731.0,99.5616,99.5714,99.4157,99.4254,8731.0
2024-09-13 13:25:00,102.21,102.22,102.12,102.22,2400.0,99.4546,99.4643,99.367,99.4643,2400.0
2024-09-13 13:30:00,102.23,102.24,102.17,102.18,2024.0,99.4741,99.4838,99.4157,99.4254,2024.0
2024-09-13 13:35:00,102.16,102.29,102.16,102.29,14330.0,99.406,99.5324,99.406,99.5324,14330.0
2024-09-13 13:40:00,102.26,102.27,102.22,102.23,2526.0,99.5033,99.513,99.4643,99.4741,2526.0
2024-09-13 13:45:00,102.23,102.25,102.17,102.21,2689.0,99.4741,99.4935,99.4157,99.4546,2689.0
2024-09-13 13:50:00,102.19,102.23,102.13,102.17,3956.0,99.4351,99.4741,99.3768,99.4157,3956.0
2024-09-13 13:55:00,102.17,102.21,102.07,102.08,5679.0,99.4157,99.4546,99.3184,99.3281,5679.0
2024-09-13 14:00:00,102.08,102.08,101.77,102.03,7616.0,99.3281,99.3281,99.0265,99.2795,7616.0
2024-09-13 14:05:00,102.02,102.14,102.02,102.12,6674.0,99.2697,99.3865,99.2697,99.367,6674.0
2024-09-13 14:10:00,102.1,102.11,101.93,101.93,8216.0,99.3476,99.3573,99.1822,99.1822,8216.0
2024-09-13 14:15:00,101.94,101.97,101.83,101.9,6703.0,99.1919,99.2211,99.0848,99.153,6703.0
2024-09-13 14:20:00,101.91,101.94,101.89,101.93,3517.0,99.1627,99.1919,99.1432,99.1822,3517.0
2024-09-13 14:25:00,101.9,101.97,101.85,101.9,2990.0,99.153,99.2211,99.1043,99.153,2990.0
2024-09-13 14:30:00,101.89,101.93,101.84,101.89,3430.0,99.1432,99.1822,99.0946,99.1432,3430.0
2024-09-13 14:35:00,101.9,101.97,101.85,101.95,2893.0,99.153,99.2211,99.1043,99.2016,2893.0
2024-09-13 14:40:00,101.96,102.1,101.96,102.06,4383.0,99.2113,99.3476,99.2113,99.3086,4383.0
2024-09-13 14:45:00,102.07,102.1,101.94,101.95,5464.0,99.3184,99.3476,99.1919,99.2016,5464.0
2024-09-13 14:50:00,101.88,101.97,101.86,101.97,3028.0,99.1335,99.2211,99.114,99.2211,3028.0
2024-09-13 14:55:00,101.94,101.97,101.92,101.97,2511.0,99.1919,99.2211,99.1724,99.2211,2511.0
2024-09-13 15:00:00,101.97,101.98,101.82,101.83,7918.0,99.2211,99.2308,99.0751,99.0848,7918.0
2024-09-13 15:05:00,101.82,101.89,101.82,101.87,4244.0,99.0751,99.1432,99.0751,99.1238,4244.0
2024-09-13 15:10:00,101.88,101.9,101.86,101.88,2748.0,99.1335,99.153,99.114,99.1335,2748.0
2024-09-13 15:15:00,101.88,101.91,101.81,101.89,5306.0,99.1335,99.1627,99.0654,99.1432,5306.0
2024-09-13 15:20:00,101.91,101.99,101.9,101.98,4814.0,99.1627,99.2405,99.153,99.2308,4814.0
2024-09-13 15:25:00,101.98,102.0,101.95,102.0,9929.0,99.2308,99.2503,99.2016,99.2503,9929.0
2024-09-13 15:30:00,101.98,102.01,101.94,101.98,9335.0,99.2308,99.26,99.1919,99.2308,9335.0
2024-09-13 15:35:00,101.96,101.96,101.85,101.91,10354.0,99.2113,99.2113,99.1043,99.1627,10354.0
2024-09-13 15:40:00,101.97,102.0,101.95,102.0,10509.0,99.2211,99.2503,99.2016,99.2503,10509.0
2024-09-13 15:45:00,101.98,102.02,101.91,101.96,18125.0,99.2308,99.2697,99.1627,99.2113,18125.0
2024-09-13 15:50:00,101.98,102.0,101.8,101.89,37660.0,99.2308,99.2503,99.0557,99.1432,37660.0
2024-09-13 15:55:00,101.87,102.18,101.82,102.14,121362.0,99.1238,99.4254,99.0751,99.3865,121362.0
2024-09-16 09:30:00,101.83,101.93,101.59,101.75,25690.0,99.0848,99.1822,98.8513,99.007,25690.0
2024-09-16 09:35:00,101.75,101.86,101.51,101.62,16510.0,99.007,99.114,98.7735,98.8805,16510.0
2024-09-16 09:40:00,101.62,101.72,101.5,101.62,7533.0,98.8805,98.9778,98.7637,98.8805,7533.0
2024-09-16 09:45:00,101.58,101.73,101.32,101.63,12533.0,98.8416,98.9875,98.5886,98.8902,12533.0
2024-09-16 09:50:00,101.63,101.87,101.63,101.72,6786.0,98.8902,99.1238,98.8902,98.9778,6786.0
2024-09-16 09:55:00,101.77,101.93,101.61,101.88,17488.0,99.0265,99.1822,98.8708,99.1335,17488.0
2024-09-16 10:00:00,101.88,102.05,101.76,101.8,21536.0,99.1335,99.2989,99.0167,99.0557,21536.0
2024-09-16 10:05:00,101.82,101.85,101.62,101.63,6768.0,99.0751,99.1043,98.8805,98.8902,6768.0
2024-09-16 10:10:00,101.6,101.81,101.54,101.72,4439.0,98.8611,99.0654,98.8027,98.9778,4439.0
2024-09-16 10:15:00,101.77,101.86,101.61,101.86,7011.0,99.0265,99.114,98.8708,99.114,7011.0
2024-09-16 10:20:00,101.86,102.02,101.72,101.84,20837.0,99.114,99.2697,98.9778,99.0946,20837.0
2024-09-16 10:25:00,101.83,101.9,101.61,101.72,5357.0,99.0848,99.153,98.8708,98.9778,5357.0
2024-09-16 10:30:00,101.76,101.78,101.24,101.33,13994.0,99.0167,99.0362,98.5108,98.5983,13994.0
2024-09-16 10:35:00,101.33,101.62,101.29,101.48,8129.0,98.5983,98.8805,98.5594,98.7443,8129.0
2024-09-16 10:40:00,101.48,101.64,101.46,101.59,8322.0,98.7443,98.9,98.7248,98.8513,8322.0
2024-09-16 10:45:00,101.66,101.79,101.57,101.79,8068.0,98.9194,99.0459,98.8319,99.0459,8068.0
2024-09-16 10:50:00,101.83,101.9,101.64,101.7,13216.0,99.0848,99.153,98.9,98.9584,13216.0
2024-09-16 10:55:00,101.7,101.8,101.66,101.73,5021.0,98.9584,99.0557,98.9194,98.9875,5021.0
2024-09-16 11:00:00,101.66,101.72,101.37,101.43,7400.0,98.9194,98.9778,98.6373,98.6956,7400.0
2024-09-16 11:05:00,101.51,101.69,101.48,101.54,7460.0,98.7735,98.9486,98.7443,98.8027,7460.0
2024-09-16 11:10:00,101.59,101.72,101.53,101.69,2631.0,98.8513,98.9778,98.7929,98.9486,2631.0
2024-09-16 11:15:00,101.72,101.72,101.61,101.7,3372.0,98.9778,98.9778,98.8708,98.9584,3372.0
2024-09-16 11:20:00,101.74,101.87,101.69,101.87,2810.0,98.9973,99.1238,98.9486,99.1238,2810.0
2024-09-16 11:25:00,101.85,101.88,101.69,101.82,15407.0,99.1043,99.1335,98.9486,99.0751,15407.0
2024-09-16 11:30:00,101.86,102.0,101.77,101.82,7016.0,99.114,99.2503,99.0265,99.0751,7016.0
2024-09-16 11:35:00,101.85,101.86,101.71,101.82,2443.0,99.1043,99.114,98.9681,99.0751,2443.0
2024-09-16 11:40:00,101.83,101.87,101.74,101.74,3179.0,99.0848,99.1238,98.9973,98.9973,3179.0
2024-09-16 11:45:00,101.71,101.79,101.69,101.71,5271.0,98.9681,99.0459,98.9486,98.9681,5271.0
2024-09-16 11:50:00,101.72,101.81,101.63,101.79,6352.0,98.9778,99.0654,98.8902,99.0459,6352.0
2024-09-16 11:55:00,101.81,101.96,101.79,101.94,4878.0,99.0654,99.2113,99.0459,99.1919,4878.0
2024-09-16 12:00:00,101.95,102.09,101.95,102.04,9350.0,99.2016,99.3378,99.2016,99.2892,9350.0
2024-09-16 12:05:00,101.98,102.08,101.98,102.08,6473.0,99.2308,99.3281,99.2308,99.3281,6473.0
2024-09-16 12:10:00,102.09,102.1,101.92,101.95,4755.0,99.3378,99.3476,99.1724,99.2016,4755.0
2024-09-16 12:15:00,101.96,102.01,101.82,101.88,3770.0,99.2113,99.26,99.0751,99.1335,3770.0
2024-09-16 12:20:00,101.88,101.95,101.8,101.84,3482.0,99.1335,99.2016,99.0557,99.0946,3482.0
2024-09-16 12:25:00,101.84,102.02,101.84,102.0,3602.0,99.0946,99.2697,99.0946,99.2503,3602.0
2024-09-16 12:30:00,102.01,102.06,101.78,101.84,4518.0,99.26,99.3086,99.0362,99.0946,4518.0
2024-09-16 12:35:00,101.89,101.91,101.8,101.8,700.0,99.1432,99.1627,99.0557,99.0557,700.0
2024-09-16 12:40:00,101.86,101.9,101.81,101.82,2100.0,99.114,99.153,99.0654,99.0751,2100.0
2024-09-16 12:45:00,101.85,101.85,101.74,101.79,5754.0,99.1043,99.1043,98.9973,99.0459,5754.0
2024-09-16 12:50:00,101.79,101.84,101.74,101.74,3201.0,99.0459,99.0946,98.9973,98.9973,3201.0
2024-09-16 12:55:00,101.71,101.74,101.67,101.71,2572.0,98.9681,98.9973,98.9292,98.9681,2572.0
2024-09-16 13:00:00,101.7,101.73,101.65,101.66,4321.0,98.9584,98.9875,98.9097,98.9194,4321.0
2024-09-16 13:05:00,101.68,101.69,101.58,101.66,6158.0,98.9389,98.9486,98.8416,98.9194,6158.0
2024-09-16 13:10:00,101.63,101.75,101.63,101.69,4643.0,98.8902,99.007,98.8902,98.9486,4643.0
2024-09-16 13:15:00,101.69,101.74,101.64,101.7,3644.0,98.9486,98.9973,98.9,98.9584,3644.0
2024-09-16 13:20:00,101.66,101.73,101.66,101.73,1584.0,98.9194,98.9875,98.9194,98.9875,1584.0
2024-09-16 13:25:00,101.69,101.71,101.6,101.7,4800.0,98.9486,98.9681,98.8611,98.9584,4800.0
2024-09-16 13:30:00,101.71,101.73,101.58,101.68,5388.0,98.9681,98.9875,98.8416,98.9389,5388.0
2024-09-16 13:35:00,101.71,101.76,101.66,101.76,4032.0,98.9681,99.0167,98.9194,99.0167,4032.0
2024-09-16 13:40:00,101.73,101.77,101.68,101.77,3900.0,98.9875,99.0265,98.9389,99.0265,3900.0
2024-09-16 13:45:00,101.74,101.78,101.69,101.7,3303.0,98.9973,99.0362,98.9486,98.9584,3303.0
2024-09-16 13:50:00,101.7,101.91,101.68,101.82,7784.0,98.9584,99.1627,98.9389,99.0751,7784.0
2024-09-16 13:55:00,101.85,101.86,101.79,101.84,3973.0,99.1043,99.114,99.0459,99.0946,3973.0
2024-09-16 14:00:00,101.8,101.9,101.79,101.79,6922.0,99.0557,99.153,99.0459,99.0459,6922.0
2024-09-16 14:05:00,101.77,101.82,101.72,101.82,4140.0,99.0265,99.0751,98.9778,99.0751,4140.0
2024-09-16 14:10:00,101.8,101.86,101.77,101.77,4660.0,99.0557,99.114,99.0265,99.0265,4660.0
2024-09-16 14:15:00,101.81,101.82,101.71,101.72,3647.0,99.0654,99.0751,98.9681,98.9778,3647.0
2024-09-16 14:20:00,101.72,101.89,101.7,101.83,4738.0,98.9778,99.1432,98.9584,99.0848,4738.0
2024-09-16 14:25:00,101.84,101.94,101.84,101.89,6150.0,99.0946,99.1919,99.0946,99.1432,6150.0
2024-09-16 14:30:00,101.89,102.03,101.89,102.03,5000.0,99.1432,99.2795,99.1432,99.2795,5000.0
2024-09-16 14:35:00,102.02,102.05,101.96,102.0,6918.0,99.2697,99.2989,99.2113,99.2503,6918.0
2024-09-16 14:40:00,101.99,102.02,101.91,101.99,3136.0,99.2405,99.2697,99.1627,99.2405,3136.0
2024-09-16 14:45:00,101.99,102.09,101.91,102.02,9776.0,99.2405,99.3378,99.1627,99.2697,9776.0
2024-09-16 14:50:00,102.02,102.04,101.88,101.89,5136.0,99.2697,99.2892,99.1335,99.1432,5136.0
2024-09-16 14:55:00,101.87,101.95,101.84,101.94,6255.0,99.1238,99.2016,99.0946,99.1919,6255.0
2024-09-16 15:00:00,101.94,101.96,101.8,101.82,6820.0,99.1919,99.2113,99.0557,99.0751,6820.0
2024-09-16 15:05:00,101.82,101.88,101.82,101.87,5832.0,99.0751,99.1335,99.0751,99.1238,5832.0
2024-09-16 15:10:00,101.9,101.9,101.68,101.7,9014.0,99.153,99.153,98.9389,98.9584,9014.0
2024-09-16 15:15:00,101.72,101.83,101.71,101.83,8055.0,98.9778,99.0848,98.9681,99.0848,8055.0
2024-09-16 15:20:00,101.85,101.85,101.66,101.66,8665.0,99.1043,99.1043,98.9194,98.9194,8665.0
2024-09-16 15:25:00,101.69,101.77,101.67,101.75,12622.0,98.9486,99.0265,98.9292,99.007,12622.0
2024-09-16 15:30:00,101.75,101.89,101.75,101.89,8047.0,99.007,99.1432,99.007,99.1432,8047.0
2024-09-16 15:35:00,101.89,101.94,101.83,101.91,6357.0,99.1432,99.1919,99.0848,99.1627,6357.0
2024-09-16 15:40:00,101.9,101.97,101.89,101.94,12482.0,99.153,99.2211,99.1432,99.1919,12482.0
2024-09-16 15:45:00,101.97,102.01,101.88,101.91,11523.0,99.2211,99.26,99.1335,99.1627,11523.0
2024-09-16 15:50:00,101.89,101.91,101.67,101.73,38278.0,99.1432,99.1627,98.9292,98.9875,38278.0
2024-09-16 15:55:00,101.7,101.82,100.99,101.41,239036.0,98.9584,99.0751,98.2675,98.6762,239036.0
2024-09-17 09:30:00,102.22,102.53,101.88,101.95,29352.0,99.4643,99.766,99.1335,99.2016,29352.0
2024-09-17 09:35:00,101.99,102.13,101.82,101.88,3808.0,99.2405,99.3768,99.0751,99.1335,3808.0
2024-09-17 09:40:00,101.86,101.89,101.7,101.7,1105.0,99.114,99.1432,98.9584,98.9584,1105.0
2024-09-17 09:45:00,101.65,101.76,101.57,101.57,4987.0,98.9097,99.0167,98.8319,98.8319,4987.0
2024-09-17 09:50:00,101.55,101.61,101.12,101.16,7237.0,98.8124,98.8708,98.394,98.4329,7237.0
2024-09-17 09:55:00,101.15,101.65,101.11,101.65,19001.0,98.4232,98.9097,98.3843,98.9097,19001.0
2024-09-17 10:00:00,101.69,101.9,101.5,101.82,5953.0,98.9486,99.153,98.7637,99.0751,5953.0
2024-09-17 10:05:00,101.9,102.01,101.78,101.85,10793.0,99.153,99.26,99.0362,99.1043,10793.0
2024-09-17 10:10:00,101.96,102.09,101.72,101.73,7961.0,99.2113,99.3378,98.9778,98.9875,7961.0
2024-09-17 10:15:00,101.73,101.77,101.51,101.56,3510.0,98.9875,99.0265,98.7735,98.8221,3510.0
2024-09-17 10:20:00,101.54,101.59,101.26,101.39,9357.0,98.8027,98.8513,98.5302,98.6567,9357.0
2024-09-17 10:25:00,101.39,101.57,101.36,101.44,9513.0,98.6567,98.8319,98.6275,98.7054,9513.0
2024-09-17 10:30:00,101.44,101.55,101.34,101.51,5823.0,98.7054,98.8124,98.6081,98.7735,5823.0
2024-09-17 10:35:00,101.45,101.68,101.37,101.68,12180.0,98.7151,98.9389,98.6373,98.9389,12180.0
2024-09-17 10:40:00,101.69,102.04,101.68,101.9,14353.0,98.9486,99.2892,98.9389,99.153,14353.0
2024-09-17 10:45:00,101.94,102.07,101.78,101.83,9356.0,99.1919,99.3184,99.0362,99.0848,9356.0
2024-09-17 10:50:00,101.79,101.81,101.33,101.65,50467.0,99.0459,99.0654,98.5983,98.9097,50467.0
2024-09-17 10:55:00,101.65,101.65,101.4,101.58,6682.0,98.9097,98.9097,98.6664,98.8416,6682.0
2024-09-17 11:00:00,101.64,101.89,101.57,101.68,6166.0,98.9,99.1432,98.8319,98.9389,6166.0
2024-09-17 11:05:00,101.7,101.77,101.63,101.7,4256.0,98.9584,99.0265,98.8902,98.9584,4256.0
2024-09-17 11:10:00,101.67,101.75,101.66,101.73,4282.0,98.9292,99.007,98.9194,98.9875,4282.0
2024-09-17 11:15:00,101.77,102.03,101.74,101.96,12813.0,99.0265,99.2795,98.9973,99.2113,12813.0
2024-09-17 11:20:00,101.93,101.95,101.78,101.92,9706.0,99.1822,99.2016,99.0362,99.1724,9706.0
2024-09-17 11:25:00,101.92,101.92,101.7,101.7,9151.0,99.1724,99.1724,98.9584,98.9584,9151.0
2024-09-17 11:30:00,101.7,101.81,101.69,101.74,7764.0,98.9584,99.0654,98.9486,98.9973,7764.0
2024-09-17 11:35:00,101.76,101.76,101.63,101.63,3633.0,99.0167,99.0167,98.8902,98.8902,3633.0
2024-09-17 11:40:00,101.62,101.75,101.61,101.68,3948.0,98.8805,99.007,98.8708,98.9389,3948.0
2024-09-17 11:45:00,101.68,101.87,101.68,101.76,5544.0,98.9389,99.1238,98.9389,99.0167,5544.0
2024-09-17 11:50:00,101.74,101.89,101.65,101.66,28653.0,98.9973,99.1432,98.9097,98.9194,28653.0
2024-09-17 11:55:00,101.66,101.85,101.57,101.81,10727.0,98.9194,99.1043,98.8319,99.0654,10727.0
2024-09-17 12:00:00,101.81,101.86,101.75,101.83,4361.0,99.0654,99.114,99.007,99.0848,4361.0
2024-09-17 12:05:00,101.8,102.01,101.79,101.86,4839.0,99.0557,99.26,99.0459,99.114,4839.0
2024-09-17 12:10:00,101.86,101.86,101.73,101.84,3030.0,99.114,99.114,98.9875,99.0946,3030.0
2024-09-17 12:15:00,101.84,101.85,101.72,101.72,3622.0,99.0946,99.1043,98.9778,98.9778,3622.0
2024-09-17 12:20:00,101.73,101.77,101.36,101.48,14274.0,98.9875,99.0265,98.6275,98.7443,14274.0
2024-09-17 12:25:00,101.48,101.69,101.42,101.59,12644.0,98.7443,98.9486,98.6859,98.8513,12644.0
2024-09-17 12:30:00,101.57,101.68,101.51,101.63,2800.0,98.8319,98.9389,98.7735,98.8902,2800.0
2024-09-17 12:35:00,101.66,101.7,101.62,101.63,1916.0,98.9194,98.9584,98.8805,98.8902,1916.0
2024-09-17 12:40:00,101.63,101.63,101.43,101.5,3600.0,98.8902,98.8902,98.6956,98.7637,3600.0
2024-09-17 12:45:00,101.51,101.53,101.18,101.19,4062.0,98.7735,98.7929,98.4524,98.4621,4062.0
2024-09-17 12:50:00,101.17,101.39,101.09,101.31,11563.0,98.4426,98.6567,98.3648,98.5789,11563.0
2024-09-17 12:55:00,101.38,101.45,101.32,101.37,4539.0,98.647,98.7151,98.5886,98.6373,4539.0
2024-09-17 13:00:00,101.34,101.5,101.34,101.43,4483.0,98.6081,98.7637,98.6081,98.6956,4483.0
2024-09-17 13:05:00,101.46,101.54,101.41,101.54,3921.0,98.7248,98.8027,98.6762,98.8027,3921.0
2024-09-17 13:10:00,101.54,101.54,101.39,101.53,3755.0,98.8027,98.8027,98.6567,98.7929,3755.0
2024-09-17 13:15:00,101.49,101.57,101.47,101.56,3091.0,98.754,98.8319,98.7346,98.8221,3091.0
2024-09-17 13:20:00,101.6,101.68,101.55,101.68,16850.0,98.8611,98.9389,98.8124,98.9389,16850.0
2024-09-17 13:25:00,101.64,101.68,101.57,101.6,5965.0,98.9,98.9389,98.8319,98.8611,5965.0
2024-09-17 13:30:00,101.62,101.7,101.53,101.53,4755.0,98.8805,98.9584,98.7929,98.7929,4755.0
2024-09-17 13:35:00,101.54,101.63,101.54,101.56,2280.0,98.8027,98.8902,98.8027,98.8221,2280.0
2024-09-17 13:40:00,101.54,101.54,101.34,101.37,2907.0,98.8027,98.8027,98.6081,98.6373,2907.0
2024-09-17 13:45:00,101.3,101.5,101.29,101.5,3479.0,98.5691,98.7637,98.5594,98.7637,3479.0
2024-09-17 13:50:00,101.46,101.75,101.46,101.73,3490.0,98.7248,99.007,98.7248,98.9875,3490.0
2024-09-17 13:55:00,101.7,101.81,101.68,101.75,6086.0,98.9584,99.0654,98.9389,99.007,6086.0
2024-09-17 14:00:00,101.78,101.86,101.78,101.84,1437.0,99.0362,99.114,99.0362,99.0946,1437.0
2024-09-17 14:05:00,101.84,101.91,101.81,101.84,3890.0,99.0946,99.1627,99.0654,99.0946,3890.0
2024-09-17 14:10:00,101.79,101.82,101.67,101.68,3912.0,99.0459,99.0751,98.9292,98.9389,3912.0
2024-09-17 14:15:00,101.68,101.74,101.61,101.62,2462.0,98.9389,98.9973,98.8708,98.8805,2462.0
2024-09-17 14:20:00,101.66,101.78,101.61,101.75,3931.0,98.9194,99.0362,98.8708,99.007,3931.0
2024-09-17 14:25:00,101.78,101.78,101.66,101.66,5310.0,99.0362,99.0362,98.9194,98.9194,5310.0
2024-09-17 14:30:00,101.65,101.65,101.59,101.63,3429.0,98.9097,98.9097,98.8513,98.8902,3429.0
2024-09-17 14:35:00,101.63,101.67,101.53,101.53,5219.0,98.8902,98.9292,98.7929,98.7929,5219.0
2024-09-17 14:40:00,101.54,101.62,101.47,101.62,5903.0,98.8027,98.8805,98.7346,98.8805,5903.0
2024-09-17 14:45:00,101.57,101.58,101.41,101.52,6605.0,98.8319,98.8416,98.6762,98.7832,6605.0
2024-09-17 14:50:00,101.48,101.53,101.44,101.51,3527.0,98.7443,98.7929,98.7054,98.7735,3527.0
2024-09-17 14:55:00,101.52,101.63,101.52,101.59,5609.0,98.7832,98.8902,98.7832,98.8513,5609.0
2024-09-17 15:00:00,101.6,101.7,101.57,101.65,5961.0,98.8611,98.9584,98.8319,98.9097,5961.0
2024-09-17 15:05:00,101.64,101.77,101.61,101.7,28868.0,98.9,99.0265,98.8708,98.9584,28868.0
2024-09-17 15:10:00,101.7,101.87,101.68,101.8,6161.0,98.9584,99.1238,98.9389,99.0557,6161.0
2024-09-17 15:15:00,101.83,101.83,101.71,101.77,4590.0,99.0848,99.0848,98.9681,99.0265,4590.0
2024-09-17 15:20:00,101.77,101.81,101.64,101.69,6221.0,99.0265,99.0654,98.9,98.9486,6221.0
2024-09-17 15:25:00,101.72,101.79,101.69,101.78,9636.0,98.9778,99.0459,98.9486,99.0362,9636.0
2024-09-17 15:30:00,101.74,101.82,101.7,101.79,10141.0,98.9973,99.0751,98.9584,99.0459,10141.0
2024-09-17 15:35:00,101.77,101.94,101.77,101.94,8496.0,99.0265,99.1919,99.0265,99.1919,8496.0
2024-09-17 15:40:00,101.93,102.02,101.88,101.92,14329.0,99.1822,99.2697,99.1335,99.1724,14329.0
2024-09-17 15:45:00,101.92,102.08,101.92,101.92,25641.0,99.1724,99.3281,99.1724,99.1724,25641.0
2024-09-17 15:50:00,101.9,102.04,101.73,101.87,68849.0,99.153,99.2892,98.9875,99.1238,68849.0
2024-09-17 15:55:00,101.9,102.07,101.8,102.06,116060.0,99.153,99.3184,99.0557,99.3086,116060.0
2024-09-18 09:30:00,102.18,103.17,101.8,102.62,50742.0,99.4254,100.3887,99.0557,99.8536,50742.0
2024-09-18 09:35:00,102.59,102.77,102.29,102.29,14050.0,99.8244,99.9995,99.5324,99.5324,14050.0
2024-09-18 09:40:00,102.29,103.05,102.29,102.59,19263.0,99.5324,100.272,99.5324,99.8244,19263.0
2024-09-18 09:45:00,102.68,102.76,102.49,102.69,18016.0,99.9119,99.9898,99.7271,99.9217,18016.0
2024-09-18 09:50:00,102.77,103.07,102.49,102.79,76355.0,99.9995,100.2914,99.7271,100.019,76355.0
2024-09-18 09:55:00,102.89,103.48,102.89,103.48,39704.0,100.1163,100.6904,100.1163,100.6904,39704.0
2024-09-18 10:00:00,103.36,103.36,102.94,103.02,10224.0,100.5736,100.5736,100.1649,100.2428,10224.0
2024-09-18 10:05:00,103.02,103.1,102.84,102.86,6673.0,100.2428,100.3206,100.0676,100.0871,6673.0
2024-09-18 10:10:00,102.92,102.93,102.7,102.88,3881.0,100.1455,100.1552,99.9314,100.1065,3881.0
2024-09-18 10:15:00,102.88,103.1,102.86,103.07,4433.0,100.1065,100.3206,100.0871,100.2914,4433.0
2024-09-18 10:20:00,103.07,103.2,102.87,102.9,9495.0,100.2914,100.4179,100.0968,100.126,9495.0
2024-09-18 10:25:00,102.8,102.86,102.65,102.86,5561.0,100.0287,100.0871,99.8827,100.0871,5561.0
2024-09-18 10:30:00,102.85,102.85,102.56,102.59,3855.0,100.0774,100.0774,99.7952,99.8244,3855.0
2024-09-18 10:35:00,102.67,102.77,102.61,102.75,5020.0,99.9022,99.9995,99.8438,99.98,5020.0
2024-09-18 10:40:00,102.71,102.74,102.52,102.55,6965.0,99.9411,99.9703,99.7562,99.7854,6965.0
2024-09-18 10:45:00,102.55,102.76,102.5,102.62,14918.0,99.7854,99.9898,99.7368,99.8536,14918.0
2024-09-18 10:50:00,102.62,102.85,102.52,102.85,6929.0,99.8536,100.0774,99.7562,100.0774,6929.0
2024-09-18 10:55:00,102.85,102.9,102.57,102.57,27698.0,100.0774,100.126,99.8049,99.8049,27698.0
2024-09-18 11:00:00,102.57,102.81,102.57,102.74,3885.0,99.8049,100.0384,99.8049,99.9703,3885.0
2024-09-18 11:05:00,102.75,102.75,102.59,102.59,2341.0,99.98,99.98,99.8244,99.8244,2341.0
2024-09-18 11:10:00,102.54,102.67,102.49,102.67,4350.0,99.7757,99.9022,99.7271,99.9022,4350.0
2024-09-18 11:15:00,102.68,102.68,102.55,102.63,3555.0,99.9119,99.9119,99.7854,99.8633,3555.0
2024-09-18 11:20:00,102.62,102.8,102.57,102.74,20759.0,99.8536,100.0287,99.8049,99.9703,20759.0
2024-09-18 11:25:00,102.77,102.92,102.74,102.85,5525.0,99.9995,100.1455,99.9703,100.0774,5525.0
2024-09-18 11:30:00,102.82,102.86,102.75,102.75,3515.0,100.0482,100.0871,99.98,99.98,3515.0
2024-09-18 11:35:00,102.72,102.75,102.6,102.61,2799.0,99.9509,99.98,99.8341,99.8438,2799.0
2024-09-18 11:40:00,102.61,102.61,102.38,102.42,5177.0,99.8438,99.8438,99.62,99.6589,5177.0
2024-09-18 11:45:00,102.42,102.42,102.18,102.28,15352.0,99.6589,99.6589,99.4254,99.5227,15352.0
2024-09-18 11:50:00,102.34,102.35,102.12,102.22,14002.0,99.5811,99.5908,99.367,99.4643,14002.0
2024-09-18 11:55:00,102.25,102.35,102.24,102.25,2912.0,99.4935,99.5908,99.4838,99.4935,2912.0
2024-09-18 12:00:00,102.18,102.26,102.16,102.22,3054.0,99.4254,99.5033,99.406,99.4643,3054.0
2024-09-18 12:05:00,102.23,102.49,102.23,102.48,3239.0,99.4741,99.7271,99.4741,99.7173,3239.0
2024-09-18 12:10:00,102.52,102.64,102.52,102.6,3855.0,99.7562,99.873,99.7562,99.8341,3855.0
2024-09-18 12:15:00,102.61,102.73,102.61,102.72,4970.0,99.8438,99.9606,99.8438,99.9509,4970.0
2024-09-18 12:20:00,102.72,102.75,102.65,102.72,4244.0,99.9509,99.98,99.8827,99.9509,4244.0
2024-09-18 12:25:00,102.72,102.72,102.5,102.58,8664.0,99.9509,99.9509,99.7368,99.8146,8664.0
2024-09-18 12:30:00,102.6,102.64,102.51,102.59,6437.0,99.8341,99.873,99.7465,99.8244,6437.0
2024-09-18 12:35:00,102.58,102.66,102.47,102.47,16207.0,99.8146,99.8925,99.7076,99.7076,16207.0
2024-09-18 12:40:00,102.45,102.62,102.43,102.47,24695.0,99.6881,99.8536,99.6687,99.7076,24695.0
2024-09-18 12:45:00,102.43,102.61,102.41,102.59,2140.0,99.6687,99.8438,99.6492,99.8244,2140.0
2024-09-18 12:50:00,102.61,102.64,102.55,102.59,4903.0,99.8438,99.873,99.7854,99.8244,4903.0
2024-09-18 12:55:00,102.6,102.69,102.6,102.63,3562.0,99.8341,99.9217,99.8341,99.8633,3562.0
2024-09-18 13:00:00,102.58,102.58,102.52,102.53,1800.0,99.8146,99.8146,99.7562,99.766,1800.0
2024-09-18 13:05:00,102.53,102.54,102.47,102.49,4672.0,99.766,99.7757,99.7076,99.7271,4672.0
2024-09-18 13:10:00,102.52,102.56,102.49,102.51,3314.0,99.7562,99.7952,99.7271,99.7465,3314.0
2024-09-18 13:15:00,102.46,102.48,102.41,102.45,1464.0,99.6979,99.7173,99.6492,99.6881,1464.0
2024-09-18 13:20:00,102.45,102.45,102.34,102.34,3476.0,99.6881,99.6881,99.5811,99.5811,3476.0
2024-09-18 13:25:00,102.34,102.47,102.34,102.47,2368.0,99.5811,99.7076,99.5811,99.7076,2368.0
2024-09-18 13:30:00,102.52,102.57,102.44,102.47,2805.0,99.7562,99.8049,99.6784,99.7076,2805.0
2024-09-18 13:35:00,102.47,102.49,102.3,102.37,4609.0,99.7076,99.7271,99.5422,99.6103,4609.0
2024-09-18 13:40:00,102.33,102.46,102.33,102.45,2549.0,99.5714,99.6979,99.5714,99.6881,2549.0
2024-09-18 13:45:00,102.54,102.54,102.36,102.36,3275.0,99.7757,99.7757,99.6006,99.6006,3275.0
2024-09-18 13:50:00,102.36,102.37,102.02,102.03,17306.0,99.6006,99.6103,99.2697,99.2795,17306.0
2024-09-18 13:55:00,101.95,102.04,101.91,102.02,7855.0,99.2016,99.2892,99.1627,99.2697,7855.0
2024-09-18 14:00:00,101.96,103.13,101.63,102.27,66619.0,99.2113,100.3498,98.8902,99.513,66619.0
2024-09-18 14:05:00,102.31,102.52,102.18,102.18,5887.0,99.5519,99.7562,99.4254,99.4254,5887.0
2024-09-18 14:10:00,102.26,102.29,101.87,102.15,6048.0,99.5033,99.5324,99.1238,99.3962,6048.0
2024-09-18 14:15:00,102.2,102.52,102.13,102.45,9558.0,99.4449,99.7562,99.3768,99.6881,9558.0
2024-09-18 14:20:00,102.51,102.54,102.22,102.51,6607.0,99.7465,99.7757,99.4643,99.7465,6607.0
2024-09-18 14:25:00,102.51,102.56,102.29,102.51,6236.0,99.7465,99.7952,99.5324,99.7465,6236.0
2024-09-18 14:30:00,102.5,102.67,102.46,102.59,22984.0,99.7368,99.9022,99.6979,99.8244,22984.0
2024-09-18 14:35:00,102.59,102.61,102.16,102.44,12072.0,99.8244,99.8438,99.406,99.6784,12072.0
2024-09-18 14:40:00,102.4,102.52,101.92,101.94,8105.0,99.6395,99.7562,99.1724,99.1919,8105.0
2024-09-18 14:45:00,101.92,102.32,101.9,102.12,10210.0,99.1724,99.5616,99.153,99.367,10210.0
2024-09-18 14:50:00,102.09,102.24,101.99,102.02,23548.0,99.3378,99.4838,99.2405,99.2697,23548.0
2024-09-18 14:55:00,101.97,102.14,101.77,101.82,20348.0,99.2211,99.3865,99.0265,99.0751,20348.0
2024-09-18 15:00:00,101.79,101.79,101.17,101.17,15724.0,99.0459,99.0459,98.4426,98.4426,15724.0
2024-09-18 15:05:00,101.13,101.14,100.72,100.99,37452.0,98.4037,98.4135,98.0048,98.2675,37452.0
2024-09-18 15:10:00,100.95,101.67,100.89,101.51,34996.0,98.2286,98.9292,98.1702,98.7735,34996.0
2024-09-18 15:15:00,101.49,101.49,101.19,101.28,12909.0,98.754,98.754,98.4621,98.5497,12909.0
2024-09-18 15:20:00,101.36,101.36,100.9,101.33,24210.0,98.6275,98.6275,98.1799,98.5983,24210.0
2024-09-18 15:25:00,101.37,101.84,101.37,101.77,8767.0,98.6373,99.0946,98.6373,99.0265,8767.0
2024-09-18 15:30:00,101.73,101.93,101.56,101.69,22203.0,98.9875,99.1822,98.8221,98.9486,22203.0
2024-09-18 15:35:00,101.68,101.7,101.35,101.5,13953.0,98.9389,98.9584,98.6178,98.7637,13953.0
2024-09-18 15:40:00,101.54,101.54,101.22,101.22,14939.0,98.8027,98.8027,98.4913,98.4913,14939.0
2024-09-18 15:45:00,101.23,101.26,100.9,101.07,14674.0,98.501,98.5302,98.1799,98.3453,14674.0
2024-09-18 15:50:00,101.01,101.2,100.94,101.17,20222.0,98.287,98.4718,98.2188,98.4426,20222.0
2024-09-18 15:55:00,101.19,101.21,100.87,100.94,59389.0,98.4621,98.4816,98.1507,98.2188,59389.0
2024-09-19 09:30:00,103.49,103.49,102.97,103.08,22428.0,100.7001,100.7001,100.1941,100.3012,22428.0
2024-09-19 09:35:00,102.93,102.95,102.59,102.63,9834.0,100.1552,100.1747,99.8244,99.8633,9834.0
2024-09-19 09:40:00,102.71,103.16,102.71,102.87,7468.0,99.9411,100.379,99.9411,100.0968,7468.0
2024-09-19 09:45:00,102.87,103.35,102.76,103.32,8479.0,100.0968,100.5639,99.9898,100.5347,8479.0
2024-09-19 09:50:00,103.38,103.54,103.13,103.54,15276.0,100.5931,100.7488,100.3498,100.7488,15276.0
2024-09-19 09:55:00,103.56,103.62,103.2,103.44,12152.0,100.7682,100.8266,100.4179,100.6514,12152.0
2024-09-19 10:00:00,103.39,103.53,103.33,103.46,3695.0,100.6028,100.739,100.5444,100.6709,3695.0
2024-09-19 10:05:00,103.52,103.72,103.43,103.69,6368.0,100.7293,100.9239,100.6417,100.8947,6368.0
2024-09-19 10:10:00,103.65,103.81,103.56,103.73,9722.0,100.8558,101.0115,100.7682,100.9336,9722.0
2024-09-19 10:15:00,103.73,104.0,103.68,104.0,8900.0,100.9336,101.1964,100.885,101.1964,8900.0
2024-09-19 10:20:00,103.99,103.99,103.66,103.71,9778.0,101.1866,101.1866,100.8655,100.9142,9778.0
2024-09-19 10:25:00,103.71,103.94,103.69,103.85,5290.0,100.9142,101.138,100.8947,101.0504,5290.0
2024-09-19 10:30:00,103.83,103.83,103.64,103.74,6138.0,101.0309,101.0309,100.8461,100.9434,6138.0
2024-09-19 10:35:00,103.73,103.94,103.73,103.88,6174.0,100.9336,101.138,100.9336,101.0796,6174.0
2024-09-19 10:40:00,103.94,103.94,103.76,103.8,4170.0,101.138,101.138,100.9628,101.0017,4170.0
2024-09-19 10:45:00,103.71,103.83,103.58,103.78,4814.0,100.9142,101.0309,100.7877,100.9823,4814.0
2024-09-19 10:50:00,103.73,103.85,103.53,103.58,3498.0,100.9336,101.0504,100.739,100.7877,3498.0
2024-09-19 10:55:00,103.6,103.65,103.53,103.65,4798.0,100.8071,100.8558,100.739,100.8558,4798.0
2024-09-19 11:00:00,103.65,103.7,103.55,103.61,4932.0,100.8558,100.9044,100.7585,100.8169,4932.0
2024-09-19 11:05:00,103.59,103.67,103.5,103.58,5062.0,100.7974,100.8752,100.7098,100.7877,5062.0
2024-09-19 11:10:00,103.62,103.75,103.62,103.68,7766.0,100.8266,100.9531,100.8266,100.885,7766.0
2024-09-19 11:15:00,103.74,103.86,103.73,103.83,3000.0,100.9434,101.0601,100.9336,101.0309,3000.0
2024-09-19 11:20:00,103.85,103.88,103.74,103.8,6317.0,101.0504,101.0796,100.9434,101.0017,6317.0
2024-09-19 11:25:00,103.81,103.81,103.66,103.66,3939.0,101.0115,101.0115,100.8655,100.8655,3939.0
2024-09-19 11:30:00,103.7,103.72,103.57,103.69,7737.0,100.9044,100.9239,100.7779,100.8947,7737.0
2024-09-19 11:35:00,103.68,103.84,103.68,103.81,4036.0,100.885,101.0407,100.885,101.0115,4036.0
2024-09-19 11:40:00,103.81,103.87,103.77,103.81,3242.0,101.0115,101.0699,100.9726,101.0115,3242.0
2024-09-19 11:45:00,103.84,103.96,103.83,103.94,2088.0,101.0407,101.1574,101.0309,101.138,2088.0
2024-09-19 11:50:00,103.95,103.98,103.71,103.83,3902.0,101.1477,101.1769,100.9142,101.0309,3902.0
2024-09-19 11:55:00,103.86,103.86,103.7,103.83,4812.0,101.0601,101.0601,100.9044,101.0309,4812.0
2024-09-19 12:00:00,103.83,103.92,103.82,103.91,4664.0,101.0309,101.1185,101.0212,101.1088,4664.0
2024-09-19 12:05:00,103.92,104.07,103.91,104.07,8005.0,101.1185,101.2645,101.1088,101.2645,8005.0
2024-09-19 12:10:00,104.07,104.13,103.98,104.01,5706.0,101.2645,101.3228,101.1769,101.2061,5706.0
2024-09-19 12:15:00,104.02,104.22,104.02,104.18,8849.0,101.2158,101.4104,101.2158,101.3715,8849.0
2024-09-19 12:20:00,104.18,104.35,104.18,104.27,5299.0,101.3715,101.5369,101.3715,101.4591,5299.0
2024-09-19 12:25:00,104.28,104.4,104.28,104.34,3660.0,101.4688,101.5856,101.4688,101.5272,3660.0
2024-09-19 12:30:00,104.35,104.45,104.29,104.42,8434.0,101.5369,101.6342,101.4785,101.605,8434.0
2024-09-19 12:35:00,104.43,104.47,104.31,104.36,4550.0,101.6148,101.6537,101.498,101.5466,4550.0
2024-09-19 12:40:00,104.34,104.38,104.16,104.17,6787.0,101.5272,101.5661,101.352,101.3618,6787.0
2024-09-19 12:45:00,104.17,104.22,104.13,104.19,1636.0,101.3618,101.4104,101.3228,101.3812,1636.0
2024-09-19 12:50:00,104.2,104.22,104.11,104.13,5395.0,101.391,101.4104,101.3034,101.3228,5395.0
2024-09-19 12:55:00,104.14,104.14,104.03,104.13,4645.0,101.3326,101.3326,101.2255,101.3228,4645.0
2024-09-19 13:00:00,104.13,104.13,104.01,104.02,3344.0,101.3228,101.3228,101.2061,101.2158,3344.0
2024-09-19 13:05:00,104.03,104.03,103.87,103.95,6089.0,101.2255,101.2255,101.0699,101.1477,6089.0
2024-09-19 13:10:00,103.95,104.03,103.94,104.03,2748.0,101.1477,101.2255,101.138,101.2255,2748.0
2024-09-19 13:15:00,104.0,104.09,104.0,104.05,10129.0,101.1964,101.2839,101.1964,101.245,10129.0
2024-09-19 13:20:00,104.03,104.1,104.03,104.04,2789.0,101.2255,101.2937,101.2255,101.2353,2789.0
2024-09-19 13:25:00,104.06,104.12,104.05,104.1,2700.0,101.2547,101.3131,101.245,101.2937,2700.0
2024-09-19 13:30:00,104.13,104.19,104.08,104.12,3441.0,101.3228,101.3812,101.2742,101.3131,3441.0
2024-09-19 13:35:00,104.14,104.26,104.02,104.15,11832.0,101.3326,101.4493,101.2158,101.3423,11832.0
2024-09-19 13:40:00,104.2,104.24,104.16,104.22,3195.0,101.391,101.4299,101.352,101.4104,3195.0
2024-09-19 13:45:00,104.22,104.36,104.21,104.32,7789.0,101.4104,101.5466,101.4007,101.5077,7789.0
2024-09-19 13:50:00,104.3,104.36,104.23,104.25,4435.0,101.4883,101.5466,101.4202,101.4396,4435.0
2024-09-19 13:55:00,104.28,104.3,104.19,104.3,6435.0,101.4688,101.4883,101.3812,101.4883,6435.0
2024-09-19 14:00:00,104.28,104.3,104.2,104.24,4405.0,101.4688,101.4883,101.391,101.4299,4405.0
2024-09-19 14:05:00,104.24,104.26,104.14,104.15,3820.0,101.4299,101.4493,101.3326,101.3423,3820.0
2024-09-19 14:10:00,104.14,104.17,104.05,104.05,18180.0,101.3326,101.3618,101.245,101.245,18180.0
2024-09-19 14:15:00,104.05,104.05,103.93,104.02,6166.0,101.245,101.245,101.1282,101.2158,6166.0
2024-09-19 14:20:00,104.06,104.21,104.0,104.21,4570.0,101.2547,101.4007,101.1964,101.4007,4570.0
2024-09-19 14:25:00,104.18,104.23,104.16,104.2,4254.0,101.3715,101.4202,101.352,101.391,4254.0
2024-09-19 14:30:00,104.19,104.28,104.18,104.26,5807.0,101.3812,101.4688,101.3715,101.4493,5807.0
2024-09-19 14:35:00,104.24,104.3,104.19,104.29,6839.0,101.4299,101.4883,101.3812,101.4785,6839.0
2024-09-19 14:40:00,104.3,104.3,104.19,104.19,3300.0,101.4883,101.4883,101.3812,101.3812,3300.0
2024-09-19 14:45:00,104.19,104.27,104.14,104.14,5437.0,101.3812,101.4591,101.3326,101.3326,5437.0
2024-09-19 14:50:00,104.14,104.16,104.05,104.12,3540.0,101.3326,101.352,101.245,101.3131,3540.0
2024-09-19 14:55:00,104.1,104.16,104.05,104.16,6699.0,101.2937,101.352,101.245,101.352,6699.0
2024-09-19 15:00:00,104.17,104.28,104.13,104.23,22827.0,101.3618,101.4688,101.3228,101.4202,22827.0
2024-09-19 15:05:00,104.2,104.21,104.15,104.18,4812.0,101.391,101.4007,101.3423,101.3715,4812.0
2024-09-19 15:10:00,104.19,104.22,104.12,104.17,13111.0,101.3812,101.4104,101.3131,101.3618,13111.0
2024-09-19 15:15:00,104.14,104.3,104.11,104.22,17513.0,101.3326,101.4883,101.3034,101.4104,17513.0
2024-09-19 15:20:00,104.21,104.26,104.09,104.26,39874.0,101.4007,101.4493,101.2839,101.4493,39874.0
2024-09-19 15:25:00,104.25,104.26,104.06,104.09,38401.0,101.4396,101.4493,101.2547,101.2839,38401.0
2024-09-19 15:30:00,104.07,104.08,103.87,104.04,12756.0,101.2645,101.2742,101.0699,101.2353,12756.0
2024-09-19 15:35:00,104.05,104.1,103.97,104.1,10212.0,101.245,101.2937,101.1672,101.2937,10212.0
2024-09-19 15:40:00,104.09,104.23,104.07,104.09,14521.0,101.2839,101.4202,101.2645,101.2839,14521.0
2024-09-19 15:45:00,104.09,104.23,104.07,104.2,13849.0,101.2839,101.4202,101.2645,101.391,13849.0
2024-09-19 15:50:00,104.19,104.2,103.7,104.0,40924.0,101.3812,101.391,100.9044,101.1964,40924.0
2024-09-19 15:55:00,104.0,104.18,103.95,104.18,71561.0,101.1964,101.3715,101.1477,101.3715,71561.0
2024-09-20 09:30:00,103.73,104.43,103.73,104.35,149329.0,100.9336,101.6148,100.9336,101.5369,149329.0
2024-09-20 09:35:00,104.32,104.55,104.22,104.39,10715.0,101.5077,101.7315,101.4104,101.5758,10715.0
2024-09-20 09:40:00,104.45,104.55,104.27,104.43,5326.0,101.6342,101.7315,101.4591,101.6148,5326.0
2024-09-20 09:45:00,104.28,104.35,103.98,103.98,3100.0,101.4688,101.5369,101.1769,101.1769,3100.0
2024-09-20 09:50:00,104.05,104.22,103.98,104.22,6071.0,101.245,101.4104,101.1769,101.4104,6071.0
2024-09-20 09:55:00,104.25,104.4,104.06,104.2,14730.0,101.4396,101.5856,101.2547,101.391,14730.0
2024-09-20 10:00:00,104.2,104.46,104.0,104.45,3819.0,101.391,101.6439,101.1964,101.6342,3819.0
2024-09-20 10:05:00,104.51,104.51,104.1,104.12,3288.0,101.6926,101.6926,101.2937,101.3131,3288.0
2024-09-20 10:10:00,104.12,104.15,104.04,104.09,3370.0,101.3131,101.3423,101.2353,101.2839,3370.0
2024-09-20 10:15:00,104.15,104.15,104.01,104.08,3996.0,101.3423,101.3423,101.2061,101.2742,3996.0
2024-09-20 10:20:00,104.12,104.28,104.08,104.28,3615.0,101.3131,101.4688,101.2742,101.4688,3615.0
2024-09-20 10:25:00,104.38,104.68,104.37,104.63,18903.0,101.5661,101.858,101.5564,101.8094,18903.0
2024-09-20 10:30:00,104.6,104.6,104.34,104.37,21584.0,101.7802,101.7802,101.5272,101.5564,21584.0
2024-09-20 10:35:00,104.28,104.53,104.18,104.51,16264.0,101.4688,101.7121,101.3715,101.6926,16264.0
2024-09-20 10:40:00,104.52,104.52,104.4,104.44,9420.0,101.7023,101.7023,101.5856,101.6245,9420.0
2024-09-20 10:45:00,104.48,104.61,104.44,104.58,12417.0,101.6634,101.7899,101.6245,101.7607,12417.0
2024-09-20 10:50:00,104.6,104.71,104.54,104.58,17725.0,101.7802,101.8872,101.7218,101.7607,17725.0
2024-09-20 10:55:00,104.6,104.65,104.52,104.65,2497.0,101.7802,101.8288,101.7023,101.8288,2497.0
2024-09-20 11:00:00,104.62,104.62,104.46,104.5,9204.0,101.7996,101.7996,101.6439,101.6829,9204.0
2024-09-20 11:05:00,104.47,104.57,104.46,104.5,5478.0,101.6537,101.751,101.6439,101.6829,5478.0
2024-09-20 11:10:00,104.53,104.57,104.37,104.45,15772.0,101.7121,101.751,101.5564,101.6342,15772.0
2024-09-20 11:15:00,104.45,104.68,104.26,104.68,16003.0,101.6342,101.858,101.4493,101.858,16003.0
2024-09-20 11:20:00,104.68,104.72,104.49,104.57,10395.0,101.858,101.8969,101.6731,101.751,10395.0
2024-09-20 11:25:00,104.58,104.63,104.49,104.49,4579.0,101.7607,101.8094,101.6731,101.6731,4579.0
2024-09-20 11:30:00,104.46,104.68,104.42,104.68,3841.0,101.6439,101.858,101.605,101.858,3841.0
2024-09-20 11:35:00,104.64,104.77,104.58,104.63,4838.0,101.8191,101.9456,101.7607,101.8094,4838.0
2024-09-20 11:40:00,104.64,104.84,104.6,104.79,5820.0,101.8191,102.0137,101.7802,101.9651,5820.0
2024-09-20 11:45:00,104.78,104.88,104.71,104.87,2828.0,101.9553,102.0526,101.8872,102.0429,2828.0
2024-09-20 11:50:00,104.85,104.88,104.71,104.71,4413.0,102.0234,102.0526,101.8872,101.8872,4413.0
2024-09-20 11:55:00,104.77,104.89,104.77,104.86,4738.0,101.9456,102.0624,101.9456,102.0332,4738.0
2024-09-20 12:00:00,104.86,104.98,104.82,104.95,4020.0,102.0332,102.1499,101.9942,102.1207,4020.0
2024-09-20 12:05:00,104.98,104.98,104.82,104.88,6629.0,102.1499,102.1499,101.9942,102.0526,6629.0
2024-09-20 12:10:00,104.88,104.9,104.75,104.81,4644.0,102.0526,102.0721,101.9261,101.9845,4644.0
2024-09-20 12:15:00,104.81,104.83,104.75,104.77,2922.0,101.9845,102.004,101.9261,101.9456,2922.0
2024-09-20 12:20:00,104.79,104.88,104.76,104.86,5784.0,101.9651,102.0526,101.9359,102.0332,5784.0
2024-09-20 12:25:00,104.86,104.88,104.79,104.83,4735.0,102.0332,102.0526,101.9651,102.004,4735.0
2024-09-20 12:30:00,104.84,104.97,104.78,104.93,10484.0,102.0137,102.1402,101.9553,102.1013,10484.0
2024-09-20 12:35:00,104.93,104.99,104.91,104.96,17187.0,102.1013,102.1597,102.0818,102.1305,17187.0
2024-09-20 12:40:00,104.97,105.07,104.91,105.05,47896.0,102.1402,102.2375,102.0818,102.218,47896.0
2024-09-20 12:45:00,105.08,105.23,105.01,105.2,28138.0,102.2472,102.3932,102.1791,102.364,28138.0
2024-09-20 12:50:00,105.23,105.4,105.18,105.38,11135.0,102.3932,102.5586,102.3445,102.5391,11135.0
2024-09-20 12:55:00,105.37,105.43,105.35,105.4,7415.0,102.5294,102.5878,102.51,102.5586,7415.0
2024-09-20 13:00:00,105.4,105.8,105.4,105.77,22728.0,102.5586,102.9478,102.5586,102.9186,22728.0
2024-09-20 13:05:00,105.77,105.8,105.59,105.69,17977.0,102.9186,102.9478,102.7435,102.8408,17977.0
2024-09-20 13:10:00,105.7,105.73,105.52,105.52,14313.0,102.8505,102.8797,102.6754,102.6754,14313.0
2024-09-20 13:15:00,105.48,105.56,105.35,105.39,8543.0,102.6365,102.7143,102.51,102.5489,8543.0
2024-09-20 13:20:00,105.4,105.44,105.09,105.09,12541.0,102.5586,102.5975,102.257,102.257,12541.0
2024-09-20 13:25:00,105.14,105.25,105.11,105.24,10822.0,102.3056,102.4127,102.2764,102.4029,10822.0
2024-09-20 13:30:00,105.25,105.35,105.24,105.27,10433.0,102.4127,102.51,102.4029,102.4321,10433.0
2024-09-20 13:35:00,105.25,105.28,104.94,104.95,4596.0,102.4127,102.4418,102.111,102.1207,4596.0
2024-09-20 13:40:00,104.97,105.04,104.88,104.97,6769.0,102.1402,102.2083,102.0526,102.1402,6769.0
2024-09-20 13:45:00,104.94,104.97,104.82,104.94,2668.0,102.111,102.1402,101.9942,102.111,2668.0
2024-09-20 13:50:00,104.87,104.88,104.71,104.73,3403.0,102.0429,102.0526,101.8872,101.9067,3403.0
2024-09-20 13:55:00,104.67,104.72,104.63,104.67,6431.0,101.8483,101.8969,101.8094,101.8483,6431.0
2024-09-20 14:00:00,104.64,104.66,104.42,104.45,4670.0,101.8191,101.8386,101.605,101.6342,4670.0
2024-09-20 14:05:00,104.48,104.6,104.44,104.5,7312.0,101.6634,101.7802,101.6245,101.6829,7312.0
2024-09-20 14:10:00,104.5,104.62,104.41,104.55,8887.0,101.6829,101.7996,101.5953,101.7315,8887.0
2024-09-20 14:15:00,104.55,104.7,104.54,104.7,3251.0,101.7315,101.8775,101.7218,101.8775,3251.0
2024-09-20 14:20:00,104.67,104.69,104.61,104.67,4682.0,101.8483,101.8677,101.7899,101.8483,4682.0
2024-09-20 14:25:00,104.64,104.66,104.55,104.62,4509.0,101.8191,101.8386,101.7315,101.7996,4509.0
2024-09-20 14:30:00,104.6,104.65,104.51,104.53,9606.0,101.7802,101.8288,101.6926,101.7121,9606.0
2024-09-20 14:35:00,104.54,104.69,104.54,104.69,4557.0,101.7218,101.8677,101.7218,101.8677,4557.0
2024-09-20 14:40:00,104.67,104.76,104.63,104.68,12052.0,101.8483,101.9359,101.8094,101.858,12052.0
2024-09-20 14:45:00,104.68,104.7,104.6,104.65,5944.0,101.858,101.8775,101.7802,101.8288,5944.0
2024-09-20 14:50:00,104.65,104.8,104.58,104.8,11063.0,101.8288,101.9748,101.7607,101.9748,11063.0
2024-09-20 14:55:00,104.83,105.08,104.8,105.06,12360.0,102.004,102.2472,101.9748,102.2278,12360.0
2024-09-20 15:00:00,105.07,105.07,104.69,104.69,9934.0,102.2375,102.2375,101.8677,101.8677,9934.0
2024-09-20 15:05:00,104.69,104.78,104.64,104.74,6372.0,101.8677,101.9553,101.8191,101.9164,6372.0
2024-09-20 15:10:00,104.73,104.81,104.63,104.69,8477.0,101.9067,101.9845,101.8094,101.8677,8477.0
2024-09-20 15:15:00,104.71,104.81,104.6,104.6,10001.0,101.8872,101.9845,101.7802,101.7802,10001.0
2024-09-20 15:20:00,104.61,104.77,104.55,104.62,9792.0,101.7899,101.9456,101.7315,101.7996,9792.0
2024-09-20 15:25:00,104.62,104.71,104.58,104.68,11164.0,101.7996,101.8872,101.7607,101.858,11164.0
2024-09-20 15:30:00,104.72,104.81,104.61,104.81,11295.0,101.8969,101.9845,101.7899,101.9845,11295.0
2024-09-20 15:35:00,104.76,105.21,104.73,105.08,20060.0,101.9359,102.3737,101.9067,102.2472,20060.0
2024-09-20 15:40:00,105.08,105.14,104.91,104.97,19349.0,102.2472,102.3056,102.0818,102.1402,19349.0
2024-09-20 15:45:00,104.95,105.05,104.87,105.03,19539.0,102.1207,102.218,102.0429,102.1986,19539.0
2024-09-20 15:50:00,105.03,105.26,104.83,104.85,64926.0,102.1986,102.4224,102.004,102.0234,64926.0
2024-09-20 15:55:00,104.87,105.0,104.67,104.77,111591.0,102.0429,102.1694,101.8483,101.9456,111591.0
2024-09-23 09:30:00,105.11,106.13,104.9,106.0,53569.0,102.9526,103.9517,102.7469,103.8243,53569.0
2024-09-23 09:35:00,106.08,106.22,105.79,106.02,11487.0,103.9027,104.0398,103.6186,103.8439,11487.0
2024-09-23 09:40:00,106.01,106.02,105.21,105.26,15025.0,103.8341,103.8439,103.0506,103.0995,15025.0
2024-09-23 09:45:00,105.32,105.84,105.15,105.7,12208.0,103.1583,103.6676,102.9918,103.5305,12208.0
2024-09-23 09:50:00,105.58,105.79,105.52,105.68,11959.0,103.413,103.6186,103.3542,103.5109,11959.0
2024-09-23 09:55:00,105.77,105.82,105.58,105.66,9645.0,103.5991,103.648,103.413,103.4913,9645.0
2024-09-23 10:00:00,105.66,105.85,105.63,105.75,6136.0,103.4913,103.6774,103.4619,103.5795,6136.0
2024-09-23 10:05:00,105.8,105.83,105.64,105.67,10081.0,103.6284,103.6578,103.4717,103.5011,10081.0
2024-09-23 10:10:00,105.64,105.77,105.55,105.59,8949.0,103.4717,103.5991,103.3836,103.4228,8949.0
2024-09-23 10:15:00,105.51,105.6,105.4,105.47,10634.0,103.3444,103.4325,103.2367,103.3052,10634.0
2024-09-23 10:20:00,105.47,105.71,105.3,105.71,14685.0,103.3052,103.5403,103.1387,103.5403,14685.0
2024-09-23 10:25:00,105.73,105.77,105.57,105.73,3900.0,103.5599,103.5991,103.4032,103.5599,3900.0
2024-09-23 10:30:00,105.76,105.81,105.62,105.73,9331.0,103.5893,103.6382,103.4521,103.5599,9331.0
2024-09-23 10:35:00,105.74,105.84,105.66,105.66,4486.0,103.5697,103.6676,103.4913,103.4913,4486.0
2024-09-23 10:40:00,105.66,105.87,105.66,105.84,4895.0,103.4913,103.697,103.4913,103.6676,4895.0
2024-09-23 10:45:00,105.87,106.04,105.82,105.99,18055.0,103.697,103.8635,103.648,103.8145,18055.0
2024-09-23 10:50:00,106.02,106.16,105.96,106.01,17245.0,103.8439,103.9811,103.7852,103.8341,17245.0
2024-09-23 10:55:00,106.01,106.11,105.91,106.02,4735.0,103.8341,103.9321,103.7362,103.8439,4735.0
2024-09-23 11:00:00,106.01,106.13,105.85,105.94,10436.0,103.8341,103.9517,103.6774,103.7656,10436.0
2024-09-23 11:05:00,105.96,106.03,105.86,105.95,11051.0,103.7852,103.8537,103.6872,103.7754,11051.0
2024-09-23 11:10:00,105.97,106.04,105.86,105.89,12841.0,103.795,103.8635,103.6872,103.7166,12841.0
2024-09-23 11:15:00,105.89,106.01,105.87,105.99,5035.0,103.7166,103.8341,103.697,103.8145,5035.0
2024-09-23 11:20:00,106.04,106.29,106.01,106.29,19320.0,103.8635,104.1084,103.8341,104.1084,19320.0
2024-09-23 11:25:00,106.29,106.56,106.28,106.43,21263.0,104.1084,104.3728,104.0986,104.2455,21263.0
2024-09-23 11:30:00,106.43,106.74,106.43,106.61,10798.0,104.2455,104.5491,104.2455,104.4218,10798.0
2024-09-23 11:35:00,106.6,106.69,106.46,106.54,38772.0,104.412,104.5002,104.2749,104.3533,38772.0
2024-09-23 11:40:00,106.58,106.75,106.57,106.57,6684.0,104.3924,104.5589,104.3826,104.3826,6684.0
2024-09-23 11:45:00,106.59,106.69,106.58,106.65,2803.0,104.4022,104.5002,104.3924,104.461,2803.0
2024-09-23 11:50:00,106.63,106.75,106.59,106.71,5090.0,104.4414,104.5589,104.4022,104.5198,5090.0
2024-09-23 11:55:00,106.69,106.71,106.52,106.65,7532.0,104.5002,104.5198,104.3337,104.461,7532.0
2024-09-23 12:00:00,106.62,106.68,106.57,106.65,11545.0,104.4316,104.4904,104.3826,104.461,11545.0
2024-09-23 12:05:00,106.65,106.72,106.6,106.62,6241.0,104.461,104.5296,104.412,104.4316,6241.0
2024-09-23 12:10:00,106.6,106.62,106.36,106.36,19677.0,104.412,104.4316,104.1769,104.1769,19677.0
2024-09-23 12:15:00,106.39,106.54,106.3,106.31,7617.0,104.2063,104.3533,104.1182,104.128,7617.0
2024-09-23 12:20:00,106.26,106.55,106.25,106.54,4528.0,104.079,104.363,104.0692,104.3533,4528.0
2024-09-23 12:25:00,106.54,106.59,106.45,106.49,3062.0,104.3533,104.4022,104.2651,104.3043,3062.0
2024-09-23 12:30:00,106.47,106.53,106.25,106.4,4516.0,104.2847,104.3435,104.0692,104.2161,4516.0
2024-09-23 12:35:00,106.4,106.41,106.26,106.28,3076.0,104.2161,104.2259,104.079,104.0986,3076.0
2024-09-23 12:40:00,106.32,106.45,106.32,106.36,4532.0,104.1378,104.2651,104.1378,104.1769,4532.0
2024-09-23 12:45:00,106.33,106.45,106.27,106.45,8066.0,104.1476,104.2651,104.0888,104.2651,8066.0
2024-09-23 12:50:00,106.47,106.5,106.34,106.37,2341.0,104.2847,104.3141,104.1574,104.1867,2341.0
2024-09-23 12:55:00,106.33,106.38,106.3,106.32,4632.0,104.1476,104.1965,104.1182,104.1378,4632.0
2024-09-23 13:00:00,106.27,106.27,106.12,106.25,3637.0,104.0888,104.0888,103.9419,104.0692,3637.0
2024-09-23 13:05:00,106.21,106.21,106.1,106.14,3283.0,104.03,104.03,103.9223,103.9615,3283.0
2024-09-23 13:10:00,106.15,106.17,106.1,106.1,5650.0,103.9713,103.9908,103.9223,103.9223,5650.0
2024-09-23 13:15:00,106.06,106.17,106.06,106.15,1661.0,103.8831,103.9908,103.8831,103.9713,1661.0
2024-09-23 13:20:00,106.17,106.21,106.01,106.01,4073.0,103.9908,104.03,103.8341,103.8341,4073.0
2024-09-23 13:25:00,106.08,106.19,106.06,106.12,3740.0,103.9027,104.0104,103.8831,103.9419,3740.0
2024-09-23 13:30:00,106.19,106.19,106.1,106.1,2828.0,104.0104,104.0104,103.9223,103.9223,2828.0
2024-09-23 13:35:00,106.14,106.14,105.84,105.86,8332.0,103.9615,103.9615,103.6676,103.6872,8332.0
2024-09-23 13:40:00,105.85,105.94,105.85,105.92,5346.0,103.6774,103.7656,103.6774,103.746,5346.0
2024-09-23 13:45:00,105.95,106.0,105.86,105.99,4778.0,103.7754,103.8243,103.6872,103.8145,4778.0
2024-09-23 13:50:00,105.96,106.02,105.94,105.95,1758.0,103.7852,103.8439,103.7656,103.7754,1758.0
2024-09-23 13:55:00,105.94,106.04,105.94,106.0,2500.0,103.7656,103.8635,103.7656,103.8243,2500.0
2024-09-23 14:00:00,105.99,105.99,105.92,105.94,2545.0,103.8145,103.8145,103.746,103.7656,2545.0
2024-09-23 14:05:00,105.87,105.87,105.76,105.76,5123.0,103.697,103.697,103.5893,103.5893,5123.0
2024-09-23 14:10:00,105.79,105.8,105.63,105.69,17854.0,103.6186,103.6284,103.4619,103.5207,17854.0
2024-09-23 14:15:00,105.72,105.88,105.68,105.82,4909.0,103.5501,103.7068,103.5109,103.648,4909.0
2024-09-23 14:20:00,105.82,105.86,105.78,105.86,2000.0,103.648,103.6872,103.6089,103.6872,2000.0
2024-09-23 14:25:00,105.84,105.88,105.68,105.68,3557.0,103.6676,103.7068,103.5109,103.5109,3557.0
2024-09-23 14:30:00,105.7,105.72,105.64,105.65,6446.0,103.5305,103.5501,103.4717,103.4815,6446.0
2024-09-23 14:35:00,105.66,105.68,105.62,105.62,1800.0,103.4913,103.5109,103.4521,103.4521,1800.0
2024-09-23 14:40:00,105.63,105.72,105.62,105.69,2631.0,103.4619,103.5501,103.4521,103.5207,2631.0
2024-09-23 14:45:00,105.72,105.73,105.66,105.68,3577.0,103.5501,103.5599,103.4913,103.5109,3577.0
2024-09-23 14:50:00,105.72,105.72,105.62,105.62,1700.0,103.5501,103.5501,103.4521,103.4521,1700.0
2024-09-23 14:55:00,105.6,105.73,105.5,105.73,13063.0,103.4325,103.5599,103.3346,103.5599,13063.0
2024-09-23 15:00:00,105.72,105.72,105.6,105.68,5697.0,103.5501,103.5501,103.4325,103.5109,5697.0
2024-09-23 15:05:00,105.71,105.77,105.71,105.75,3828.0,103.5403,103.5991,103.5403,103.5795,3828.0
2024-09-23 15:10:00,105.75,105.78,105.71,105.75,7087.0,103.5795,103.6089,103.5403,103.5795,7087.0
2024-09-23 15:15:00,105.75,105.98,105.74,105.97,10259.0,103.5795,103.8047,103.5697,103.795,10259.0
2024-09-23 15:20:00,106.0,106.07,105.97,106.06,8748.0,103.8243,103.8929,103.795,103.8831,8748.0
2024-09-23 15:25:00,106.06,106.12,106.04,106.1,10273.0,103.8831,103.9419,103.8635,103.9223,10273.0
2024-09-23 15:30:00,106.11,106.11,105.96,105.99,7169.0,103.9321,103.9321,103.7852,103.8145,7169.0
2024-09-23 15:35:00,106.0,106.02,105.92,105.98,7543.0,103.8243,103.8439,103.746,103.8047,7543.0
2024-09-23 15:40:00,105.96,105.98,105.9,105.94,7801.0,103.7852,103.8047,103.7264,103.7656,7801.0
2024-09-23 15:45:00,105.9,105.91,105.76,105.82,11723.0,103.7264,103.7362,103.5893,103.648,11723.0
2024-09-23 15:50:00,105.84,106.04,105.84,105.85,29269.0,103.6676,103.8635,103.6676,103.6774,29269.0
2024-09-23 15:55:00,105.84,105.95,105.74,105.88,52469.0,103.6676,103.7754,103.5697,103.7068,52469.0
2024-09-24 09:30:00,106.03,106.12,105.44,105.54,29411.0,103.8537,103.9419,103.2758,103.3738,29411.0
2024-09-24 09:35:00,105.57,105.57,105.13,105.25,19624.0,103.4032,103.4032,102.9722,103.0897,19624.0
2024-09-24 09:40:00,105.25,105.39,105.17,105.25,28621.0,103.0897,103.2269,103.0114,103.0897,28621.0
2024-09-24 09:45:00,105.22,105.49,105.08,105.38,21755.0,103.0603,103.3248,102.9232,103.2171,21755.0
2024-09-24 09:50:00,105.38,105.38,105.0,105.37,25089.0,103.2171,103.2171,102.8449,103.2073,25089.0
2024-09-24 09:55:00,105.39,105.43,105.21,105.34,8284.0,103.2269,103.266,103.0506,103.1779,8284.0
2024-09-24 10:00:00,105.39,105.39,104.83,105.09,71518.0,103.2269,103.2269,102.6783,102.933,71518.0
2024-09-24 10:05:00,105.11,105.49,105.11,105.45,6805.0,102.9526,103.3248,102.9526,103.2856,6805.0
2024-09-24 10:10:00,105.41,105.77,105.4,105.71,13508.0,103.2464,103.5991,103.2367,103.5403,13508.0
2024-09-24 10:15:00,105.71,105.83,105.6,105.69,7349.0,103.5403,103.6578,103.4325,103.5207,7349.0
2024-09-24 10:20:00,105.76,105.77,105.37,105.64,8112.0,103.5893,103.5991,103.2073,103.4717,8112.0
2024-09-24 10:25:00,105.65,105.96,105.64,105.95,40765.0,103.4815,103.7852,103.4717,103.7754,40765.0
2024-09-24 10:30:00,105.86,105.9,105.73,105.76,4537.0,103.6872,103.7264,103.5599,103.5893,4537.0
2024-09-24 10:35:00,105.72,105.74,105.48,105.56,11160.0,103.5501,103.5697,103.315,103.3934,11160.0
2024-09-24 10:40:00,105.56,105.62,105.38,105.56,6372.0,103.3934,103.4521,103.2171,103.3934,6372.0
2024-09-24 10:45:00,105.57,105.75,105.56,105.74,3722.0,103.4032,103.5795,103.3934,103.5697,3722.0
2024-09-24 10:50:00,105.81,105.89,105.77,105.83,5013.0,103.6382,103.7166,103.5991,103.6578,5013.0
2024-09-24 10:55:00,105.84,106.12,105.78,106.08,14167.0,103.6676,103.9419,103.6089,103.9027,14167.0
2024-09-24 11:00:00,106.08,106.16,105.97,106.12,14131.0,103.9027,103.9811,103.795,103.9419,14131.0
2024-09-24 11:05:00,106.14,106.14,105.97,105.99,2778.0,103.9615,103.9615,103.795,103.8145,2778.0
2024-09-24 11:10:00,105.99,106.12,105.99,106.02,7846.0,103.8145,103.9419,103.8145,103.8439,7846.0
2024-09-24 11:15:00,106.04,106.11,105.97,106.05,3225.0,103.8635,103.9321,103.795,103.8733,3225.0
2024-09-24 11:20:00,106.05,106.22,106.05,106.22,4822.0,103.8733,104.0398,103.8733,104.0398,4822.0
2024-09-24 11:25:00,106.23,106.31,106.16,106.19,4642.0,104.0496,104.128,103.9811,104.0104,4642.0
2024-09-24 11:30:00,106.23,106.29,106.01,106.04,12315.0,104.0496,104.1084,103.8341,103.8635,12315.0
2024-09-24 11:35:00,106.08,106.18,105.67,105.98,29723.0,103.9027,104.0006,103.5011,103.8047,29723.0
2024-09-24 11:40:00,105.97,106.0,105.76,105.93,10315.0,103.795,103.8243,103.5893,103.7558,10315.0
2024-09-24 11:45:00,105.96,106.24,105.91,106.19,5965.0,103.7852,104.0594,103.7362,104.0104,5965.0
2024-09-24 11:50:00,106.27,106.3,106.08,106.2,9647.0,104.0888,104.1182,103.9027,104.0202,9647.0
2024-09-24 11:55:00,106.19,106.19,106.1,106.14,3478.0,104.0104,104.0104,103.9223,103.9615,3478.0
2024-09-24 12:00:00,106.12,106.14,106.01,106.01,3744.0,103.9419,103.9615,103.8341,103.8341,3744.0
2024-09-24 12:05:00,106.04,106.04,105.8,105.83,6444.0,103.8635,103.8635,103.6284,103.6578,6444.0
2024-09-24 12:10:00,105.81,105.92,105.8,105.82,5933.0,103.6382,103.746,103.6284,103.648,5933.0
2024-09-24 12:15:00,105.77,105.81,105.62,105.72,3815.0,103.5991,103.6382,103.4521,103.5501,3815.0
2024-09-24 12:20:00,105.77,105.81,105.69,105.77,4713.0,103.5991,103.6382,103.5207,103.5991,4713.0
2024-09-24 12:25:00,105.74,105.77,105.65,105.74,1308.0,103.5697,103.5991,103.4815,103.5697,1308.0
2024-09-24 12:30:00,105.61,105.74,105.53,105.53,6086.0,103.4423,103.5697,103.364,103.364,6086.0
2024-09-24 12:35:00,105.56,105.59,105.52,105.56,6713.0,103.3934,103.4228,103.3542,103.3934,6713.0
2024-09-24 12:40:00,105.53,105.76,105.53,105.76,5930.0,103.364,103.5893,103.364,103.5893,5930.0
2024-09-24 12:45:00,105.75,105.82,105.69,105.78,3321.0,103.5795,103.648,103.5207,103.6089,3321.0
2024-09-24 12:50:00,105.75,105.88,105.74,105.86,3298.0,103.5795,103.7068,103.5697,103.6872,3298.0
2024-09-24 12:55:00,105.86,105.93,105.84,105.91,6079.0,103.6872,103.7558,103.6676,103.7362,6079.0
2024-09-24 13:00:00,105.91,106.07,105.89,106.04,3843.0,103.7362,103.8929,103.7166,103.8635,3843.0
2024-09-24 13:05:00,106.06,106.15,106.04,106.13,5103.0,103.8831,103.9713,103.8635,103.9517,5103.0
2024-09-24 13:10:00,106.13,106.15,106.07,106.07,2447.0,103.9517,103.9713,103.8929,103.8929,2447.0
2024-09-24 13:15:00,106.12,106.19,106.12,106.19,1991.0,103.9419,104.0104,103.9419,104.0104,1991.0
2024-09-24 13:20:00,106.16,106.19,106.12,106.13,1204.0,103.9811,104.0104,103.9419,103.9517,1204.0
2024-09-24 13:25:00,106.14,106.18,106.08,106.09,4312.0,103.9615,104.0006,103.9027,103.9125,4312.0
2024-09-24 13:30:00,106.09,106.22,106.0,106.22,2768.0,103.9125,104.0398,103.8243,104.0398,2768.0
2024-09-24 13:35:00,106.23,106.23,106.15,106.22,4070.0,104.0496,104.0496,103.9713,104.0398,4070.0
2024-09-24 13:40:00,106.2,106.23,106.17,106.21,1782.0,104.0202,104.0496,103.9908,104.03,1782.0
2024-09-24 13:45:00,106.21,106.21,106.13,106.14,4453.0,104.03,104.03,103.9517,103.9615,4453.0
2024-09-24 13:50:00,106.15,106.2,106.12,106.2,2758.0,103.9713,104.0202,103.9419,104.0202,2758.0
2024-09-24 13:55:00,106.2,106.23,106.18,106.18,3566.0,104.0202,104.0496,104.0006,104.0006,3566.0
2024-09-24 14:00:00,106.16,106.25,106.11,106.2,4700.0,103.9811,104.0692,103.9321,104.0202,4700.0
2024-09-24 14:05:00,106.21,106.21,106.14,106.16,3822.0,104.03,104.03,103.9615,103.9811,3822.0
2024-09-24 14:10:00,106.13,106.14,106.09,106.11,3426.0,103.9517,103.9615,103.9125,103.9321,3426.0
2024-09-24 14:15:00,106.12,106.12,106.01,106.11,5074.0,103.9419,103.9419,103.8341,103.9321,5074.0
2024-09-24 14:20:00,106.11,106.12,106.04,106.1,8695.0,103.9321,103.9419,103.8635,103.9223,8695.0
2024-09-24 14:25:00,106.09,106.25,106.09,106.09,12243.0,103.9125,104.0692,103.9125,103.9125,12243.0
2024-09-24 14:30:00,106.08,106.1,105.96,106.1,3676.0,103.9027,103.9223,103.7852,103.9223,3676.0
2024-09-24 14:35:00,106.15,106.21,106.12,106.19,2881.0,103.9713,104.03,103.9419,104.0104,2881.0
2024-09-24 14:40:00,106.23,106.25,106.06,106.09,6303.0,104.0496,104.0692,103.8831,103.9125,6303.0
2024-09-24 14:45:00,106.12,106.15,106.03,106.04,4277.0,103.9419,103.9713,103.8537,103.8635,4277.0
2024-09-24 14:50:00,106.06,106.13,106.03,106.12,3600.0,103.8831,103.9517,103.8537,103.9419,3600.0
2024-09-24 14:55:00,106.13,106.16,106.08,106.16,4109.0,103.9517,103.9811,103.9027,103.9811,4109.0
2024-09-24 15:00:00,106.14,106.26,106.14,106.26,3965.0,103.9615,104.079,103.9615,104.079,3965.0
2024-09-24 15:05:00,106.28,106.37,106.23,106.33,4454.0,104.0986,104.1867,104.0496,104.1476,4454.0
2024-09-24 15:10:00,106.34,106.44,106.28,106.44,7454.0,104.1574,104.2553,104.0986,104.2553,7454.0
2024-09-24 15:15:00,106.41,106.41,106.32,106.4,11575.0,104.2259,104.2259,104.1378,104.2161,11575.0
2024-09-24 15:20:00,106.4,106.48,106.37,106.38,6342.0,104.2161,104.2945,104.1867,104.1965,6342.0
2024-09-24 15:25:00,106.4,106.51,106.35,106.38,9481.0,104.2161,104.3239,104.1672,104.1965,9481.0
2024-09-24 15:30:00,106.35,106.43,106.34,106.41,8025.0,104.1672,104.2455,104.1574,104.2259,8025.0
2024-09-24 15:35:00,106.42,106.54,106.38,106.5,14068.0,104.2357,104.3533,104.1965,104.3141,14068.0
2024-09-24 15:40:00,106.51,106.52,106.4,106.4,15929.0,104.3239,104.3337,104.2161,104.2161,15929.0
2024-09-24 15:45:00,106.43,106.49,106.36,106.47,23124.0,104.2455,104.3043,104.1769,104.2847,23124.0
2024-09-24 15:50:00,106.49,106.79,106.47,106.5,70193.0,104.3043,104.5981,104.2847,104.3141,70193.0
2024-09-24 15:55:00,106.49,106.65,106.36,106.63,122710.0,104.3043,104.461,104.1769,104.4414,122710.0
2024-09-25 09:30:00,106.38,106.78,106.25,106.64,15426.0,104.1965,104.5883,104.0692,104.4512,15426.0
2024-09-25 09:35:00,106.64,106.74,106.23,106.31,2565.0,104.4512,104.5491,104.0496,104.128,2565.0
2024-09-25 09:40:00,106.21,106.45,106.06,106.2,3419.0,104.03,104.2651,103.8831,104.0202,3419.0
2024-09-25 09:45:00,106.2,106.36,106.14,106.23,2952.0,104.0202,104.1769,103.9615,104.0496,2952.0
2024-09-25 09:50:00,106.32,106.52,106.2,106.46,7975.0,104.1378,104.3337,104.0202,104.2749,7975.0
2024-09-25 09:55:00,106.49,106.52,106.31,106.52,4176.0,104.3043,104.3337,104.128,104.3337,4176.0
2024-09-25 10:00:00,106.54,106.8,106.41,106.73,8292.0,104.3533,104.6079,104.2259,104.5394,8292.0
2024-09-25 10:05:00,106.68,106.95,106.66,106.87,7509.0,104.4904,104.7548,104.4708,104.6765,7509.0
2024-09-25 10:10:00,106.88,107.11,106.8,107.11,12452.0,104.6863,104.9116,104.6079,104.9116,12452.0
2024-09-25 10:15:00,107.08,107.16,107.06,107.16,3921.0,104.8822,104.9605,104.8626,104.9605,3921.0
2024-09-25 10:20:00,107.15,107.26,107.03,107.26,9879.0,104.9507,105.0585,104.8332,105.0585,9879.0
2024-09-25 10:25:00,107.27,107.33,107.07,107.08,15839.0,105.0683,105.127,104.8724,104.8822,15839.0
2024-09-25 10:30:00,107.08,107.12,106.99,107.0,8188.0,104.8822,104.9213,104.794,104.8038,8188.0
2024-09-25 10:35:00,107.03,107.14,107.01,107.14,5077.0,104.8332,104.9409,104.8136,104.9409,5077.0
2024-09-25 10:40:00,107.15,107.22,107.08,107.21,8740.0,104.9507,105.0193,104.8822,105.0095,8740.0
2024-09-25 10:45:00,107.18,107.25,106.94,106.96,5575.0,104.9801,105.0487,104.745,104.7646,5575.0
2024-09-25 10:50:00,106.91,106.97,106.75,106.82,5184.0,104.7157,104.7744,104.5589,104.6275,5184.0
2024-09-25 10:55:00,106.8,106.91,106.78,106.91,4386.0,104.6079,104.7157,104.5883,104.7157,4386.0
2024-09-25 11:00:00,106.88,106.95,106.86,106.86,6711.0,104.6863,104.7548,104.6667,104.6667,6711.0
2024-09-25 11:05:00,106.92,106.99,106.91,106.96,5453.0,104.7255,104.794,104.7157,104.7646,5453.0
2024-09-25 11:10:00,107.0,107.0,106.81,106.82,4436.0,104.8038,104.8038,104.6177,104.6275,4436.0
2024-09-25 11:15:00,106.82,107.0,106.75,106.98,22906.0,104.6275,104.8038,104.5589,104.7842,22906.0
2024-09-25 11:20:00,106.93,106.97,106.61,106.61,25888.0,104.7352,104.7744,104.4218,104.4218,25888.0
2024-09-25 11:25:00,106.57,106.64,106.5,106.56,14684.0,104.3826,104.4512,104.3141,104.3728,14684.0
2024-09-25 11:30:00,106.55,106.83,106.51,106.82,5566.0,104.363,104.6373,104.3239,104.6275,5566.0
2024-09-25 11:35:00,106.91,106.93,106.77,106.84,3486.0,104.7157,104.7352,104.5785,104.6471,3486.0
2024-09-25 11:40:00,106.8,106.83,106.69,106.75,3344.0,104.6079,104.6373,104.5002,104.5589,3344.0
2024-09-25 11:45:00,106.71,106.74,106.63,106.7,2868.0,104.5198,104.5491,104.4414,104.51,2868.0
2024-09-25 11:50:00,106.63,106.63,106.55,106.57,4231.0,104.4414,104.4414,104.363,104.3826,4231.0
2024-09-25 11:55:00,106.65,106.72,106.59,106.72,3438.0,104.461,104.5296,104.4022,104.5296,3438.0
2024-09-25 12:00:00,106.75,106.9,106.75,106.9,15538.0,104.5589,104.7059,104.5589,104.7059,15538.0
2024-09-25 12:05:00,106.94,107.08,106.9,107.05,3097.0,104.745,104.8822,104.7059,104.8528,3097.0
2024-09-25 12:10:00,107.0,107.35,107.0,107.33,21171.0,104.8038,105.1466,104.8038,105.127,21171.0
2024-09-25 12:15:00,107.35,107.64,107.35,107.63,16672.0,105.1466,105.4307,105.1466,105.4209,16672.0
2024-09-25 12:20:00,107.64,107.64,107.28,107.33,5327.0,105.4307,105.4307,105.0781,105.127,5327.0
2024-09-25 12:25:00,107.31,107.37,107.3,107.36,1979.0,105.1074,105.1662,105.0977,105.1564,1979.0
2024-09-25 12:30:00,107.35,107.35,107.24,107.32,4128.0,105.1466,105.1466,105.0389,105.1172,4128.0
2024-09-25 12:35:00,107.39,107.44,107.39,107.42,1601.0,105.1858,105.2348,105.1858,105.2152,1601.0
2024-09-25 12:40:00,107.4,107.53,107.31,107.38,7788.0,105.1956,105.3229,105.1074,105.176,7788.0
2024-09-25 12:45:00,107.38,107.38,107.28,107.28,2957.0,105.176,105.176,105.0781,105.0781,2957.0
2024-09-25 12:50:00,107.33,107.33,107.19,107.19,2971.0,105.127,105.127,104.9899,104.9899,2971.0
2024-09-25 12:55:00,107.16,107.2,106.94,106.98,4004.0,104.9605,104.9997,104.745,104.7842,4004.0
2024-09-25 13:00:00,106.95,106.95,106.73,106.8,6495.0,104.7548,104.7548,104.5394,104.6079,6495.0
2024-09-25 13:05:00,106.78,106.82,106.52,106.55,21288.0,104.5883,104.6275,104.3337,104.363,21288.0
2024-09-25 13:10:00,106.52,106.59,106.43,106.54,2987.0,104.3337,104.4022,104.2455,104.3533,2987.0
2024-09-25 13:15:00,106.53,106.66,106.51,106.64,4828.0,104.3435,104.4708,104.3239,104.4512,4828.0
2024-09-25 13:20:00,106.64,106.73,106.61,106.72,6228.0,104.4512,104.5394,104.4218,104.5296,6228.0
2024-09-25 13:25:00,106.72,106.77,106.61,106.7,10288.0,104.5296,104.5785,104.4218,104.51,10288.0
2024-09-25 13:30:00,106.7,106.76,106.65,106.67,5854.0,104.51,104.5687,104.461,104.4806,5854.0
2024-09-25 13:35:00,106.62,106.89,106.55,106.89,5977.0,104.4316,104.6961,104.363,104.6961,5977.0
2024-09-25 13:40:00,106.85,107.04,106.79,107.04,3478.0,104.6569,104.843,104.5981,104.843,3478.0
2024-09-25 13:45:00,106.95,106.99,106.73,106.75,14095.0,104.7548,104.794,104.5394,104.5589,14095.0
2024-09-25 13:50:00,106.77,107.04,106.76,107.0,6771.0,104.5785,104.843,104.5687,104.8038,6771.0
2024-09-25 13:55:00,106.97,107.04,106.88,107.01,8474.0,104.7744,104.843,104.6863,104.8136,8474.0
2024-09-25 14:00:00,107.02,107.02,106.89,106.96,5555.0,104.8234,104.8234,104.6961,104.7646,5555.0
2024-09-25 14:05:00,106.91,106.99,106.77,106.77,9094.0,104.7157,104.794,104.5785,104.5785,9094.0
2024-09-25 14:10:00,106.8,106.92,106.62,106.63,106842.0,104.6079,104.7255,104.4316,104.4414,106842.0
2024-09-25 14:15:00,106.64,106.89,106.58,106.78,5337.0,104.4512,104.6961,104.3924,104.5883,5337.0
2024-09-25 14:20:00,106.74,106.85,106.65,106.7,13506.0,104.5491,104.6569,104.461,104.51,13506.0
2024-09-25 14:25:00,106.68,107.01,106.68,107.01,54565.0,104.4904,104.8136,104.4904,104.8136,54565.0
2024-09-25 14:30:00,107.02,107.06,106.92,107.02,6063.0,104.8234,104.8626,104.7255,104.8234,6063.0
2024-09-25 14:35:00,107.02,107.08,106.98,107.03,7665.0,104.8234,104.8822,104.7842,104.8332,7665.0
2024-09-25 14:40:00,107.01,107.12,106.98,107.1,5923.0,104.8136,104.9213,104.7842,104.9018,5923.0
2024-09-25 14:45:00,107.1,107.13,107.04,107.08,6886.0,104.9018,104.9311,104.843,104.8822,6886.0
2024-09-25 14:50:00,107.08,107.12,106.98,107.12,4303.0,104.8822,104.9213,104.7842,104.9213,4303.0
2024-09-25 14:55:00,107.1,107.11,107.0,107.09,7491.0,104.9018,104.9116,104.8038,104.892,7491.0
2024-09-25 15:00:00,107.06,107.28,107.06,107.27,7375.0,104.8626,105.0781,104.8626,105.0683,7375.0
2024-09-25 15:05:00,107.27,107.3,107.2,107.3,8683.0,105.0683,105.0977,104.9997,105.0977,8683.0
2024-09-25 15:10:00,107.31,107.41,107.21,107.29,8023.0,105.1074,105.2054,105.0095,105.0879,8023.0
2024-09-25 15:15:00,107.3,107.45,107.24,107.39,12164.0,105.0977,105.2446,105.0389,105.1858,12164.0
2024-09-25 15:20:00,107.38,107.38,107.27,107.27,9995.0,105.176,105.176,105.0683,105.0683,9995.0
2024-09-25 15:25:00,107.28,107.29,107.11,107.17,65438.0,105.0781,105.0879,104.9116,104.9703,65438.0
2024-09-25 15:30:00,107.17,107.19,107.02,107.16,12452.0,104.9703,104.9899,104.8234,104.9605,12452.0
2024-09-25 15:35:00,107.19,107.25,107.15,107.18,16040.0,104.9899,105.0487,104.9507,104.9801,16040.0
2024-09-25 15:40:00,107.19,107.42,107.17,107.37,19178.0,104.9899,105.2152,104.9703,105.1662,19178.0
2024-09-25 15:45:00,107.37,107.64,107.35,107.63,20087.0,105.1662,105.4307,105.1466,105.4209,20087.0
2024-09-25 15:50:00,107.67,107.75,107.46,107.68,49810.0,105.4601,105.5384,105.2544,105.4699,49810.0
2024-09-25 15:55:00,107.66,107.76,107.59,107.76,101569.0,105.4503,105.5482,105.3817,105.5482,101569.0
2024-09-26 09:30:00,110.01,110.27,109.22,109.52,181032.0,107.752,108.0067,106.9782,107.2721,181032.0
2024-09-26 09:35:00,109.52,109.52,108.13,108.14,19293.0,107.2721,107.2721,105.9106,105.9204,19293.0
2024-09-26 09:40:00,108.21,108.27,107.82,108.08,48217.0,105.989,106.0477,105.607,105.8616,48217.0
2024-09-26 09:45:00,108.08,108.34,107.91,108.22,24543.0,105.8616,106.1163,105.6951,105.9988,24543.0
2024-09-26 09:50:00,108.22,108.31,107.91,107.93,20710.0,105.9988,106.0869,105.6951,105.7147,20710.0
2024-09-26 09:55:00,107.94,108.16,107.84,107.97,20710.0,105.7245,105.94,105.6266,105.7539,20710.0
2024-09-26 10:00:00,107.97,108.77,107.96,108.76,42509.0,105.7539,106.5375,105.7441,106.5277,42509.0
2024-09-26 10:05:00,108.74,108.79,108.41,108.73,40209.0,106.5081,106.5571,106.1849,106.4983,40209.0
2024-09-26 10:10:00,108.75,109.18,108.67,109.16,14626.0,106.5179,106.9391,106.4395,106.9195,14626.0
2024-09-26 10:15:00,109.16,109.21,108.98,109.12,7954.0,106.9195,106.9684,106.7432,106.8803,7954.0
2024-09-26 10:20:00,109.09,109.4,109.09,109.19,11525.0,106.8509,107.1546,106.8509,106.9489,11525.0
2024-09-26 10:25:00,109.09,109.19,108.79,108.89,10827.0,106.8509,106.9489,106.5571,106.655,10827.0
2024-09-26 10:30:00,108.89,109.09,108.76,108.92,25808.0,106.655,106.8509,106.5277,106.6844,25808.0
2024-09-26 10:35:00,108.95,109.45,108.91,109.32,13027.0,106.7138,107.2035,106.6746,107.0762,13027.0
2024-09-26 10:40:00,109.28,109.29,108.88,108.92,21372.0,107.037,107.0468,106.6452,106.6844,21372.0
2024-09-26 10:45:00,108.92,109.19,108.62,108.76,35382.0,106.6844,106.9489,106.3906,106.5277,35382.0
2024-09-26 10:50:00,108.76,108.86,108.44,108.52,27584.0,106.5277,106.6256,106.2143,106.2926,27584.0
2024-09-26 10:55:00,108.46,108.46,108.05,108.15,21903.0,106.2338,106.2338,105.8323,105.9302,21903.0
2024-09-26 11:00:00,108.12,108.47,108.05,108.41,13814.0,105.9008,106.2436,105.8323,106.1849,13814.0
2024-09-26 11:05:00,108.42,108.62,108.42,108.55,10645.0,106.1947,106.3906,106.1947,106.322,10645.0
2024-09-26 11:10:00,108.59,108.69,108.43,108.69,8832.0,106.3612,106.4591,106.2045,106.4591,8832.0
2024-09-26 11:15:00,108.76,108.87,108.68,108.69,8433.0,106.5277,106.6354,106.4493,106.4591,8433.0
2024-09-26 11:20:00,108.66,108.83,108.53,108.57,16669.0,106.4297,106.5962,106.3024,106.3416,16669.0
2024-09-26 11:25:00,108.57,108.57,108.33,108.39,11459.0,106.3416,106.3416,106.1065,106.1653,11459.0
2024-09-26 11:30:00,108.41,108.73,108.33,108.71,8381.0,106.1849,106.4983,106.1065,106.4787,8381.0
2024-09-26 11:35:00,108.7,108.85,108.62,108.78,7868.0,106.4689,106.6158,106.3906,106.5473,7868.0
2024-09-26 11:40:00,108.81,109.02,108.75,109.0,8223.0,106.5767,106.7823,106.5179,106.7628,8223.0
2024-09-26 11:45:00,108.98,109.16,108.98,109.1,8385.0,106.7432,106.9195,106.7432,106.8607,8385.0
2024-09-26 11:50:00,109.11,109.32,109.08,109.28,12806.0,106.8705,107.0762,106.8411,107.037,12806.0
2024-09-26 11:55:00,109.29,109.35,109.27,109.31,13057.0,107.0468,107.1056,107.0272,107.0664,13057.0
2024-09-26 12:00:00,109.32,109.35,109.23,109.34,10122.0,107.0762,107.1056,106.988,107.0958,10122.0
2024-09-26 12:05:00,109.35,109.36,109.24,109.25,12225.0,107.1056,107.1154,106.9978,107.0076,12225.0
2024-09-26 12:10:00,109.18,109.2,109.11,109.18,6691.0,106.9391,106.9587,106.8705,106.9391,6691.0
2024-09-26 12:15:00,109.21,109.54,109.21,109.5,9784.0,106.9684,107.2917,106.9684,107.2525,9784.0
2024-09-26 12:20:00,109.51,109.53,109.34,109.45,9671.0,107.2623,107.2819,107.0958,107.2035,9671.0
2024-09-26 12:25:00,109.47,109.49,109.4,109.43,8143.0,107.2231,107.2427,107.1546,107.1839,8143.0
2024-09-26 12:30:00,109.39,109.43,109.29,109.34,4964.0,107.1448,107.1839,107.0468,107.0958,4964.0
2024-09-26 12:35:00,109.35,109.48,109.31,109.48,5638.0,107.1056,107.2329,107.0664,107.2329,5638.0
2024-09-26 12:40:00,109.45,109.56,109.38,109.56,8154.0,107.2035,107.3113,107.135,107.3113,8154.0
2024-09-26 12:45:00,109.55,109.73,109.54,109.63,6908.0,107.3015,107.4778,107.2917,107.3798,6908.0
2024-09-26 12:50:00,109.66,109.69,109.6,109.65,13056.0,107.4092,107.4386,107.3504,107.3994,13056.0
2024-09-26 12:55:00,109.66,109.7,109.46,109.46,12485.0,107.4092,107.4484,107.2133,107.2133,12485.0
2024-09-26 13:00:00,109.45,109.6,109.34,109.55,7486.0,107.2035,107.3504,107.0958,107.3015,7486.0
2024-09-26 13:05:00,109.56,109.56,109.4,109.41,2626.0,107.3113,107.3113,107.1546,107.1643,2626.0
2024-09-26 13:10:00,109.41,109.58,109.41,109.57,5018.0,107.1643,107.3309,107.1643,107.3211,5018.0
2024-09-26 13:15:00,109.6,109.6,109.32,109.39,8034.0,107.3504,107.3504,107.0762,107.1448,8034.0
2024-09-26 13:20:00,109.43,109.56,109.39,109.5,4130.0,107.1839,107.3113,107.1448,107.2525,4130.0
2024-09-26 13:25:00,109.52,109.64,109.51,109.61,9319.0,107.2721,107.3896,107.2623,107.3602,9319.0
2024-09-26 13:30:00,109.59,109.75,109.58,109.71,13860.0,107.3407,107.4974,107.3309,107.4582,13860.0
2024-09-26 13:35:00,109.76,109.81,109.64,109.81,5588.0,107.5072,107.5561,107.3896,107.5561,5588.0
2024-09-26 13:40:00,109.8,109.89,109.78,109.8,8820.0,107.5463,107.6345,107.5268,107.5463,8820.0
2024-09-26 13:45:00,109.79,109.9,109.79,109.81,6306.0,107.5365,107.6443,107.5365,107.5561,6306.0
2024-09-26 13:50:00,109.83,109.93,109.76,109.93,10066.0,107.5757,107.6737,107.5072,107.6737,10066.0
2024-09-26 13:55:00,109.97,109.99,109.9,109.96,8414.0,107.7129,107.7324,107.6443,107.7031,8414.0
2024-09-26 14:00:00,109.98,110.1,109.94,110.01,32407.0,107.7226,107.8402,107.6835,107.752,32407.0
2024-09-26 14:05:00,109.99,110.0,109.81,109.87,6870.0,107.7324,107.7422,107.5561,107.6149,6870.0
2024-09-26 14:10:00,109.85,109.98,109.8,109.93,4974.0,107.5953,107.7226,107.5463,107.6737,4974.0
2024-09-26 14:15:00,109.94,110.02,109.91,109.95,13474.0,107.6835,107.7618,107.6541,107.6933,13474.0
2024-09-26 14:20:00,109.94,110.04,109.76,109.84,12316.0,107.6835,107.7814,107.5072,107.5855,12316.0
2024-09-26 14:25:00,109.88,109.97,109.88,109.92,5530.0,107.6247,107.7129,107.6247,107.6639,5530.0
2024-09-26 14:30:00,109.9,109.97,109.88,109.95,7244.0,107.6443,107.7129,107.6247,107.6933,7244.0
2024-09-26 14:35:00,109.96,110.06,109.92,110.06,16747.0,107.7031,107.801,107.6639,107.801,16747.0
2024-09-26 14:40:00,110.05,110.07,109.96,109.98,21941.0,107.7912,107.8108,107.7031,107.7226,21941.0
2024-09-26 14:45:00,109.98,110.16,109.97,110.03,32546.0,107.7226,107.899,107.7129,107.7716,32546.0
2024-09-26 14:50:00,110.03,110.13,110.03,110.08,18888.0,107.7716,107.8696,107.7716,107.8206,18888.0
2024-09-26 14:55:00,110.07,110.26,110.07,110.26,21275.0,107.8108,107.9969,107.8108,107.9969,21275.0
2024-09-26 15:00:00,110.27,110.29,110.21,110.22,9279.0,108.0067,108.0263,107.9479,107.9577,9279.0
2024-09-26 15:05:00,110.23,110.32,110.23,110.3,14105.0,107.9675,108.0557,107.9675,108.0361,14105.0
2024-09-26 15:10:00,110.3,110.44,110.3,110.33,18155.0,108.0361,108.1732,108.0361,108.0655,18155.0
2024-09-26 15:15:00,110.31,110.33,110.2,110.29,17171.0,108.0459,108.0655,107.9381,108.0263,17171.0
2024-09-26 15:20:00,110.31,110.4,110.22,110.22,23093.0,108.0459,108.134,107.9577,107.9577,23093.0
2024-09-26 15:25:00,110.21,110.28,110.06,110.09,28821.0,107.9479,108.0165,107.801,107.8304,28821.0
2024-09-26 15:30:00,110.09,110.19,110.05,110.15,33936.0,107.8304,107.9283,107.7912,107.8892,33936.0
2024-09-26 15:35:00,110.15,110.18,109.96,109.99,26687.0,107.8892,107.9185,107.7031,107.7324,26687.0
2024-09-26 15:40:00,109.99,110.12,109.97,110.11,27925.0,107.7324,107.8598,107.7129,107.85,27925.0
2024-09-26 15:45:00,110.1,110.4,110.09,110.37,57022.0,107.8402,108.134,107.8304,108.1046,57022.0
2024-09-26 15:50:00,110.36,110.53,110.22,110.53,83435.0,108.0948,108.2614,107.9577,108.2614,83435.0
2024-09-26 15:55:00,110.55,110.93,110.52,110.77,151537.0,108.2809,108.6531,108.2516,108.4964,151537.0
2024-09-27 09:30:00,110.68,110.72,110.16,110.62,25946.0,108.4083,108.4475,107.899,108.3495,25946.0
2024-09-27 09:35:00,110.55,110.55,109.61,109.96,6082.0,108.2809,108.2809,107.3602,107.7031,6082.0
2024-09-27 09:40:00,109.88,110.11,109.83,109.92,3320.0,107.6247,107.85,107.5757,107.6639,3320.0
2024-09-27 09:45:00,109.93,109.96,109.35,109.46,7237.0,107.6737,107.7031,107.1056,107.2133,7237.0
2024-09-27 09:50:00,109.4,109.46,109.08,109.19,6885.0,107.1546,107.2133,106.8411,106.9489,6885.0
2024-09-27 09:55:00,109.12,109.19,108.8,109.11,6446.0,106.8803,106.9489,106.5669,106.8705,6446.0
2024-09-27 10:00:00,109.08,109.47,109.01,109.32,9191.0,106.8411,107.2231,106.7726,107.0762,9191.0
2024-09-27 10:05:00,109.25,109.6,109.19,109.58,11333.0,107.0076,107.3504,106.9489,107.3309,11333.0
2024-09-27 10:10:00,109.67,109.72,109.52,109.72,6240.0,107.419,107.468,107.2721,107.468,6240.0
2024-09-27 10:15:00,109.62,109.65,109.35,109.37,4329.0,107.37,107.3994,107.1056,107.1252,4329.0
2024-09-27 10:20:00,109.37,109.48,109.0,109.0,14961.0,107.1252,107.2329,106.7628,106.7628,14961.0
2024-09-27 10:25:00,109.0,109.01,108.88,108.9,15864.0,106.7628,106.7726,106.6452,106.6648,15864.0
2024-09-27 10:30:00,108.9,109.0,108.74,108.94,20793.0,106.6648,106.7628,106.5081,106.704,20793.0
2024-09-27 10:35:00,108.94,109.06,108.89,108.96,17079.0,106.704,106.8215,106.655,106.7236,17079.0
2024-09-27 10:40:00,108.97,109.11,108.84,108.87,12141.0,106.7334,106.8705,106.606,106.6354,12141.0
2024-09-27 10:45:00,108.86,108.9,108.67,108.73,8640.0,106.6256,106.6648,106.4395,106.4983,8640.0
2024-09-27 10:50:00,108.73,108.89,108.68,108.87,10286.0,106.4983,106.655,106.4493,106.6354,10286.0
2024-09-27 10:55:00,108.86,108.87,108.7,108.76,6466.0,106.6256,106.6354,106.4689,106.5277,6466.0
2024-09-27 11:00:00,108.78,108.79,108.51,108.74,10023.0,106.5473,106.5571,106.2828,106.5081,10023.0
2024-09-27 11:05:00,108.71,108.74,108.52,108.63,4719.0,106.4787,106.5081,106.2926,106.4004,4719.0
2024-09-27 11:10:00,108.54,108.77,108.52,108.58,6702.0,106.3122,106.5375,106.2926,106.3514,6702.0
2024-09-27 11:15:00,108.62,108.62,108.37,108.45,5317.0,106.3906,106.3906,106.1457,106.224,5317.0
2024-09-27 11:20:00,108.41,108.48,108.17,108.25,20773.0,106.1849,106.2534,105.9498,106.0282,20773.0
2024-09-27 11:25:00,108.28,108.48,108.15,108.47,14010.0,106.0575,106.2534,105.9302,106.2436,14010.0
2024-09-27 11:30:00,108.46,108.63,108.46,108.56,6562.0,106.2338,106.4004,106.2338,106.3318,6562.0
2024-09-27 11:35:00,108.61,108.79,108.59,108.67,3500.0,106.3808,106.5571,106.3612,106.4395,3500.0
2024-09-27 11:40:00,108.68,108.89,108.61,108.66,5982.0,106.4493,106.655,106.3808,106.4297,5982.0
2024-09-27 11:45:00,108.7,108.92,108.63,108.85,5034.0,106.4689,106.6844,106.4004,106.6158,5034.0
2024-09-27 11:50:00,108.76,108.83,108.72,108.75,7095.0,106.5277,106.5962,106.4885,106.5179,7095.0
2024-09-27 11:55:00,108.74,108.82,108.68,108.68,12583.0,106.5081,106.5865,106.4493,106.4493,12583.0
2024-09-27 12:00:00,108.72,108.82,108.72,108.8,2110.0,106.4885,106.5865,106.4885,106.5669,2110.0
2024-09-27 12:05:00,108.77,108.79,108.55,108.56,9647.0,106.5375,106.5571,106.322,106.3318,9647.0
2024-09-27 12:10:00,108.57,108.65,108.5,108.57,7805.0,106.3416,106.4199,106.273,106.3416,7805.0
2024-09-27 12:15:00,108.62,108.68,108.56,108.58,5874.0,106.3906,106.4493,106.3318,106.3514,5874.0
2024-09-27 12:20:00,108.6,108.68,108.59,108.65,3138.0,106.371,106.4493,106.3612,106.4199,3138.0
2024-09-27 12:25:00,108.63,108.71,108.59,108.71,2970.0,106.4004,106.4787,106.3612,106.4787,2970.0
2024-09-27 12:30:00,108.68,108.81,108.65,108.8,4560.0,106.4493,106.5767,106.4199,106.5669,4560.0
2024-09-27 12:35:00,108.78,108.83,108.73,108.73,3915.0,106.5473,106.5962,106.4983,106.4983,3915.0
2024-09-27 12:40:00,108.75,108.87,108.71,108.84,2375.0,106.5179,106.6354,106.4787,106.606,2375.0
2024-09-27 12:45:00,108.84,108.88,108.78,108.88,1420.0,106.606,106.6452,106.5473,106.6452,1420.0
2024-09-27 12:50:00,108.84,108.96,108.83,108.95,10713.0,106.606,106.7236,106.5962,106.7138,10713.0
2024-09-27 12:55:00,108.95,109.0,108.92,108.99,3300.0,106.7138,106.7628,106.6844,106.753,3300.0
2024-09-27 13:00:00,109.03,109.03,108.98,109.02,1557.0,106.7921,106.7921,106.7432,106.7823,1557.0
2024-09-27 13:05:00,109.0,109.0,108.72,108.72,1600.0,106.7628,106.7628,106.4885,106.4885,1600.0
2024-09-27 13:10:00,108.71,108.83,108.71,108.79,1950.0,106.4787,106.5962,106.4787,106.5571,1950.0
2024-09-27 13:15:00,108.79,108.87,108.79,108.81,1950.0,106.5571,106.6354,106.5571,106.5767,1950.0
2024-09-27 13:20:00,108.81,108.92,108.75,108.92,2332.0,106.5767,106.6844,106.5179,106.6844,2332.0
2024-09-27 13:25:00,108.89,108.99,108.88,108.95,5263.0,106.655,106.753,106.6452,106.7138,5263.0
2024-09-27 13:30:00,108.91,108.95,108.85,108.87,5401.0,106.6746,106.7138,106.6158,106.6354,5401.0
2024-09-27 13:35:00,108.9,108.92,108.77,108.82,2661.0,106.6648,106.6844,106.5375,106.5865,2661.0
2024-09-27 13:40:00,108.76,109.0,108.76,108.98,4368.0,106.5277,106.7628,106.5277,106.7432,4368.0
2024-09-27 13:45:00,108.95,108.98,108.86,108.93,3374.0,106.7138,106.7432,106.6256,106.6942,3374.0
2024-09-27 13:50:00,108.96,109.06,108.92,108.98,6367.0,106.7236,106.8215,106.6844,106.7432,6367.0
2024-09-27 13:55:00,109.0,109.06,108.97,109.03,952.0,106.7628,106.8215,106.7334,106.7921,952.0
2024-09-27 14:00:00,108.99,109.08,108.95,109.04,8474.0,106.753,106.8411,106.7138,106.8019,8474.0
2024-09-27 14:05:00,109.0,109.09,108.95,109.0,1984.0,106.7628,106.8509,106.7138,106.7628,1984.0
2024-09-27 14:10:00,109.0,109.07,108.97,109.05,4943.0,106.7628,106.8313,106.7334,106.8117,4943.0
2024-09-27 14:15:00,109.04,109.04,108.96,108.96,1290.0,106.8019,106.8019,106.7236,106.7236,1290.0
2024-09-27 14:20:00,108.99,109.1,108.99,109.08,2646.0,106.753,106.8607,106.753,106.8411,2646.0
2024-09-27 14:25:00,109.09,109.12,108.8,108.8,3670.0,106.8509,106.8803,106.5669,106.5669,3670.0
2024-09-27 14:30:00,108.79,108.85,108.64,108.85,3306.0,106.5571,106.6158,106.4101,106.6158,3306.0
2024-09-27 14:35:00,108.81,108.86,108.66,108.86,10574.0,106.5767,106.6256,106.4297,106.6256,10574.0
2024-09-27 14:40:00,108.78,108.93,108.75,108.93,3550.0,106.5473,106.6942,106.5179,106.6942,3550.0
2024-09-27 14:45:00,108.9,109.07,108.9,109.02,7043.0,106.6648,106.8313,106.6648,106.7823,7043.0
2024-09-27 14:50:00,109.0,109.19,108.99,109.17,4853.0,106.7628,106.9489,106.753,106.9293,4853.0
2024-09-27 14:55:00,109.18,109.36,109.16,109.28,9174.0,106.9391,107.1154,106.9195,107.037,9174.0
2024-09-27 15:00:00,109.27,109.27,109.05,109.15,11635.0,107.0272,107.0272,106.8117,106.9097,11635.0
2024-09-27 15:05:00,109.15,109.22,109.1,109.1,4187.0,106.9097,106.9782,106.8607,106.8607,4187.0
2024-09-27 15:10:00,109.09,109.12,108.96,109.08,11205.0,106.8509,106.8803,106.7236,106.8411,11205.0
2024-09-27 15:15:00,109.07,109.14,109.03,109.07,6914.0,106.8313,106.8999,106.7921,106.8313,6914.0
2024-09-27 15:20:00,109.09,109.12,109.0,109.01,8663.0,106.8509,106.8803,106.7628,106.7726,8663.0
2024-09-27 15:25:00,109.05,109.1,108.99,109.08,11469.0,106.8117,106.8607,106.753,106.8411,11469.0
2024-09-27 15:30:00,109.05,109.12,108.91,109.06,13868.0,106.8117,106.8803,106.6746,106.8215,13868.0
2024-09-27 15:35:00,109.04,109.06,108.82,108.83,15994.0,106.8019,106.8215,106.5865,106.5962,15994.0
2024-09-27 15:40:00,108.8,108.86,108.79,108.81,10048.0,106.5669,106.6256,106.5571,106.5767,10048.0
2024-09-27 15:45:00,108.8,108.82,108.64,108.74,16270.0,106.5669,106.5865,106.4101,106.5081,16270.0
2024-09-27 15:50:00,108.74,108.96,108.71,108.83,24836.0,106.5081,106.7236,106.4787,106.5962,24836.0
2024-09-27 15:55:00,108.78,108.9,108.69,108.73,72051.0,106.5473,106.6648,106.4591,106.4983,72051.0
2024-09-30 09:30:00,108.75,109.39,108.37,109.04,44745.0,106.5179,107.1448,106.1457,106.8019,44745.0
2024-09-30 09:35:00,108.92,108.92,108.4,108.41,23958.0,106.6844,106.6844,106.1751,106.1849,23958.0
2024-09-30 09:40:00,108.5,108.69,108.19,108.55,21403.0,106.273,106.4591,105.9694,106.322,21403.0
2024-09-30 09:45:00,108.67,108.69,108.24,108.45,21435.0,106.4395,106.4591,106.0184,106.224,21435.0
2024-09-30 09:50:00,108.42,108.48,108.17,108.28,17169.0,106.1947,106.2534,105.9498,106.0575,17169.0
2024-09-30 09:55:00,108.21,108.34,108.07,108.14,19882.0,105.989,106.1163,105.8518,105.9204,19882.0
2024-09-30 10:00:00,108.15,108.19,107.81,107.98,17758.0,105.9302,105.9694,105.5972,105.7637,17758.0
2024-09-30 10:05:00,107.96,108.34,107.96,108.31,17809.0,105.7441,106.1163,105.7441,106.0869,17809.0
2024-09-30 10:10:00,108.28,108.66,108.22,108.54,21701.0,106.0575,106.4297,105.9988,106.3122,21701.0
2024-09-30 10:15:00,108.44,108.66,108.39,108.54,14531.0,106.2143,106.4297,106.1653,106.3122,14531.0
2024-09-30 10:20:00,108.61,108.62,108.23,108.29,9491.0,106.3808,106.3906,106.0086,106.0673,9491.0
2024-09-30 10:25:00,108.29,108.72,108.29,108.72,13514.0,106.0673,106.4885,106.0673,106.4885,13514.0
2024-09-30 10:30:00,108.93,109.1,108.86,109.09,3999.0,106.6942,106.8607,106.6256,106.8509,3999.0
2024-09-30 10:35:00,109.13,109.38,109.1,109.38,9243.0,106.8901,107.135,106.8607,107.135,9243.0
2024-09-30 10:40:00,109.37,109.37,109.09,109.11,6043.0,107.1252,107.1252,106.8509,106.8705,6043.0
2024-09-30 10:45:00,109.17,109.23,109.01,109.01,2309.0,106.9293,106.988,106.7726,106.7726,2309.0
2024-09-30 10:50:00,108.94,109.01,108.75,108.8,2605.0,106.704,106.7726,106.5179,106.5669,2605.0
2024-09-30 10:55:00,108.76,108.91,108.69,108.74,9250.0,106.5277,106.6746,106.4591,106.5081,9250.0
2024-09-30 11:00:00,108.7,108.88,108.63,108.88,39097.0,106.4689,106.6452,106.4004,106.6452,39097.0
2024-09-30 11:05:00,108.82,108.88,108.74,108.74,2336.0,106.5865,106.6452,106.5081,106.5081,2336.0
2024-09-30 11:10:00,108.81,108.93,108.73,108.89,3284.0,106.5767,106.6942,106.4983,106.655,3284.0
2024-09-30 11:15:00,108.89,108.89,108.84,108.89,1803.0,106.655,106.655,106.606,106.655,1803.0
2024-09-30 11:20:00,108.84,108.88,108.79,108.88,1827.0,106.606,106.6452,106.5571,106.6452,1827.0
2024-09-30 11:25:00,108.88,108.99,108.8,108.84,4617.0,106.6452,106.753,106.5669,106.606,4617.0
2024-09-30 11:30:00,108.89,108.95,108.73,108.73,2510.0,106.655,106.7138,106.4983,106.4983,2510.0
2024-09-30 11:35:00,108.74,108.77,108.73,108.73,1735.0,106.5081,106.5375,106.4983,106.4983,1735.0
2024-09-30 11:40:00,108.75,108.96,108.71,108.96,5176.0,106.5179,106.7236,106.4787,106.7236,5176.0
2024-09-30 11:45:00,108.89,109.11,108.88,109.07,12102.0,106.655,106.8705,106.6452,106.8313,12102.0
2024-09-30 11:50:00,109.06,109.1,108.95,108.95,3945.0,106.8215,106.8607,106.7138,106.7138,3945.0
2024-09-30 11:55:00,108.92,108.98,108.86,108.92,2429.0,106.6844,106.7432,106.6256,106.6844,2429.0
2024-09-30 12:00:00,108.91,108.94,108.84,108.9,3092.0,106.6746,106.704,106.606,106.6648,3092.0
2024-09-30 12:05:00,108.88,109.03,108.88,109.03,2312.0,106.6452,106.7921,106.6452,106.7921,2312.0
2024-09-30 12:10:00,109.04,109.07,108.87,108.87,2360.0,106.8019,106.8313,106.6354,106.6354,2360.0
2024-09-30 12:15:00,108.94,108.95,108.87,108.88,2775.0,106.704,106.7138,106.6354,106.6452,2775.0
2024-09-30 12:20:00,108.84,108.9,108.82,108.84,4991.0,106.606,106.6648,106.5865,106.606,4991.0
2024-09-30 12:25:00,108.82,108.89,108.8,108.84,2012.0,106.5865,106.655,106.5669,106.606,2012.0
2024-09-30 12:30:00,108.8,108.83,108.75,108.75,1570.0,106.5669,106.5962,106.5179,106.5179,1570.0
2024-09-30 12:35:00,108.77,108.82,108.76,108.82,1302.0,106.5375,106.5865,106.5277,106.5865,1302.0
2024-09-30 12:40:00,108.82,108.86,108.81,108.86,1480.0,106.5865,106.6256,106.5767,106.6256,1480.0
2024-09-30 12:45:00,108.83,108.89,108.81,108.88,2060.0,106.5962,106.655,106.5767,106.6452,2060.0
2024-09-30 12:50:00,108.89,108.93,108.88,108.89,2858.0,106.655,106.6942,106.6452,106.655,2858.0
2024-09-30 12:55:00,108.89,108.89,108.78,108.78,2445.0,106.655,106.655,106.5473,106.5473,2445.0
2024-09-30 13:00:00,108.79,108.81,108.73,108.8,4658.0,106.5571,106.5767,106.4983,106.5669,4658.0
2024-09-30 13:05:00,108.83,108.86,108.78,108.78,1018.0,106.5962,106.6256,106.5473,106.5473,1018.0
2024-09-30 13:10:00,108.77,108.79,108.73,108.73,2996.0,106.5375,106.5571,106.4983,106.4983,2996.0
2024-09-30 13:15:00,108.71,108.81,108.7,108.81,1606.0,106.4787,106.5767,106.4689,106.5767,1606.0
2024-09-30 13:20:00,108.8,108.85,108.79,108.82,3684.0,106.5669,106.6158,106.5571,106.5865,3684.0
2024-09-30 13:25:00,108.8,108.8,108.71,108.75,3243.0,106.5669,106.5669,106.4787,106.5179,3243.0
2024-09-30 13:30:00,108.72,108.81,108.71,108.73,4750.0,106.4885,106.5767,106.4787,106.4983,4750.0
2024-09-30 13:35:00,108.75,108.82,108.73,108.78,5896.0,106.5179,106.5865,106.4983,106.5473,5896.0
2024-09-30 13:40:00,108.77,108.8,108.68,108.78,8668.0,106.5375,106.5669,106.4493,106.5473,8668.0
2024-09-30 13:45:00,108.78,108.83,108.78,108.79,907.0,106.5473,106.5962,106.5473,106.5571,907.0
2024-09-30 13:50:00,108.84,108.85,108.82,108.82,1768.0,106.606,106.6158,106.5865,106.5865,1768.0
2024-09-30 13:55:00,108.85,108.89,108.74,108.78,9625.0,106.6158,106.655,106.5081,106.5473,9625.0
2024-09-30 14:00:00,108.77,108.82,108.68,108.82,5820.0,106.5375,106.5865,106.4493,106.5865,5820.0
2024-09-30 14:05:00,108.82,108.82,108.72,108.8,5330.0,106.5865,106.5865,106.4885,106.5669,5330.0
2024-09-30 14:10:00,108.8,108.8,108.64,108.64,6826.0,106.5669,106.5669,106.4101,106.4101,6826.0
2024-09-30 14:15:00,108.63,108.63,108.47,108.5,7078.0,106.4004,106.4004,106.2436,106.273,7078.0
2024-09-30 14:20:00,108.43,108.5,108.4,108.44,5124.0,106.2045,106.273,106.1751,106.2143,5124.0
2024-09-30 14:25:00,108.5,108.6,108.46,108.57,8927.0,106.273,106.371,106.2338,106.3416,8927.0
2024-09-30 14:30:00,108.52,108.68,108.42,108.63,6070.0,106.2926,106.4493,106.1947,106.4004,6070.0
2024-09-30 14:35:00,108.59,108.85,108.59,108.77,3346.0,106.3612,106.6158,106.3612,106.5375,3346.0
2024-09-30 14:40:00,108.83,108.87,108.77,108.8,1100.0,106.5962,106.6354,106.5375,106.5669,1100.0
2024-09-30 14:45:00,108.86,108.93,108.84,108.87,2409.0,106.6256,106.6942,106.606,106.6354,2409.0
2024-09-30 14:50:00,108.92,109.0,108.88,109.0,1390.0,106.6844,106.7628,106.6452,106.7628,1390.0
2024-09-30 14:55:00,109.0,109.07,108.96,109.04,4819.0,106.7628,106.8313,106.7236,106.8019,4819.0
2024-09-30 15:00:00,109.03,109.05,108.91,109.05,4406.0,106.7921,106.8117,106.6746,106.8117,4406.0
2024-09-30 15:05:00,109.05,109.07,108.99,109.03,3788.0,106.8117,106.8313,106.753,106.7921,3788.0
2024-09-30 15:10:00,109.0,109.02,108.87,109.0,3985.0,106.7628,106.7823,106.6354,106.7628,3985.0
2024-09-30 15:15:00,109.0,109.14,108.95,109.14,5172.0,106.7628,106.8999,106.7138,106.8999,5172.0
2024-09-30 15:20:00,109.13,109.13,109.02,109.02,3232.0,106.8901,106.8901,106.7823,106.7823,3232.0
2024-09-30 15:25:00,109.04,109.08,109.02,109.05,4661.0,106.8019,106.8411,106.7823,106.8117,4661.0
2024-09-30 15:30:00,109.02,109.04,108.95,109.02,7472.0,106.7823,106.8019,106.7138,106.7823,7472.0
2024-09-30 15:35:00,109.02,109.02,108.87,109.01,7962.0,106.7823,106.7823,106.6354,106.7726,7962.0
2024-09-30 15:40:00,108.99,108.99,108.88,108.98,7234.0,106.753,106.753,106.6452,106.7432,7234.0
2024-09-30 15:45:00,108.98,109.2,108.98,109.18,10019.0,106.7432,106.9587,106.7432,106.9391,10019.0
2024-09-30 15:50:00,109.18,109.4,109.15,109.36,32766.0,106.9391,107.1546,106.9097,107.1154,32766.0
2024-09-30 15:55:00,109.44,109.61,109.36,109.53,93877.0,107.1937,107.3602,107.1154,107.2819,93877.0
2024-10-01 09:30:00,109.27,109.27,108.21,108.21,14239.0,107.0272,107.0272,105.989,105.989,14239.0
2024-10-01 09:35:00,108.0,108.2,107.96,108.09,2134.0,105.7833,105.9792,105.7441,105.8714,2134.0
2024-10-01 09:40:00,108.09,108.27,108.09,108.1,2416.0,105.8714,106.0477,105.8714,105.8812,2416.0
2024-10-01 09:45:00,108.0,108.1,107.81,107.91,19586.0,105.7833,105.8812,105.5972,105.6951,19586.0
2024-10-01 09:50:00,107.91,107.91,107.5,107.78,18462.0,105.6951,105.6951,105.2935,105.5678,18462.0
2024-10-01 09:55:00,107.78,108.19,107.76,108.09,5372.0,105.5678,105.9694,105.5482,105.8714,5372.0
2024-10-01 10:00:00,108.09,108.26,107.86,108.05,7068.0,105.8714,106.0379,105.6462,105.8323,7068.0
2024-10-01 10:05:00,107.99,108.06,107.57,107.59,9070.0,105.7735,105.8421,105.3621,105.3817,9070.0
2024-10-01 10:10:00,107.65,107.75,107.29,107.59,14769.0,105.4405,105.5384,105.0879,105.3817,14769.0
2024-10-01 10:15:00,107.53,107.64,107.41,107.45,6099.0,105.3229,105.4307,105.2054,105.2446,6099.0
2024-10-01 10:20:00,107.48,107.9,107.34,107.73,12438.0,105.274,105.6853,105.1368,105.5188,12438.0
2024-10-01 10:25:00,107.74,107.86,107.61,107.73,7154.0,105.5286,105.6462,105.4013,105.5188,7154.0
2024-10-01 10:30:00,107.7,107.74,107.47,107.58,7589.0,105.4894,105.5286,105.2642,105.3719,7589.0
2024-10-01 10:35:00,107.53,107.76,107.48,107.63,6061.0,105.3229,105.5482,105.274,105.4209,6061.0
2024-10-01 10:40:00,107.59,107.81,107.59,107.66,103922.0,105.3817,105.5972,105.3817,105.4503,103922.0
2024-10-01 10:45:00,107.65,108.0,107.64,107.94,5262.0,105.4405,105.7833,105.4307,105.7245,5262.0
2024-10-01 10:50:00,108.04,108.1,107.91,108.06,6212.0,105.8225,105.8812,105.6951,105.8421,6212.0
2024-10-01 10:55:00,108.16,108.29,108.1,108.27,3666.0,105.94,106.0673,105.8812,106.0477,3666.0
2024-10-01 11:00:00,108.26,108.26,108.05,108.05,7839.0,106.0379,106.0379,105.8323,105.8323,7839.0
2024-10-01 11:05:00,108.03,108.13,107.75,107.78,12820.0,105.8127,105.9106,105.5384,105.5678,12820.0
2024-10-01 11:10:00,107.8,107.87,107.75,107.86,5908.0,105.5874,105.656,105.5384,105.6462,5908.0
2024-10-01 11:15:00,107.86,107.89,107.71,107.89,18282.0,105.6462,105.6755,105.4992,105.6755,18282.0
2024-10-01 11:20:00,107.89,107.98,107.85,107.91,5100.0,105.6755,105.7637,105.6364,105.6951,5100.0
2024-10-01 11:25:00,107.89,108.16,107.89,108.11,5844.0,105.6755,105.94,105.6755,105.891,5844.0
2024-10-01 11:30:00,108.08,108.35,108.08,108.34,6325.0,105.8616,106.1261,105.8616,106.1163,6325.0
2024-10-01 11:35:00,108.34,108.5,108.3,108.45,10403.0,106.1163,106.273,106.0771,106.224,10403.0
2024-10-01 11:40:00,108.46,108.59,108.39,108.52,3119.0,106.2338,106.3612,106.1653,106.2926,3119.0
2024-10-01 11:45:00,108.47,108.5,108.25,108.35,3192.0,106.2436,106.273,106.0282,106.1261,3192.0
2024-10-01 11:50:00,108.35,108.46,108.31,108.33,4054.0,106.1261,106.2338,106.0869,106.1065,4054.0
2024-10-01 11:55:00,108.38,108.38,108.14,108.2,8563.0,106.1555,106.1555,105.9204,105.9792,8563.0
2024-10-01 12:00:00,108.2,108.29,108.01,108.25,9612.0,105.9792,106.0673,105.7931,106.0282,9612.0
2024-10-01 12:05:00,108.28,108.4,108.24,108.39,4798.0,106.0575,106.1751,106.0184,106.1653,4798.0
2024-10-01 12:10:00,108.46,108.53,108.36,108.36,5132.0,106.2338,106.3024,106.1359,106.1359,5132.0
2024-10-01 12:15:00,108.41,108.48,108.31,108.32,3434.0,106.1849,106.2534,106.0869,106.0967,3434.0
2024-10-01 12:20:00,108.37,108.4,108.13,108.14,1602.0,106.1457,106.1751,105.9106,105.9204,1602.0
2024-10-01 12:25:00,108.11,108.15,107.85,107.85,12110.0,105.891,105.9302,105.6364,105.6364,12110.0
2024-10-01 12:30:00,107.81,107.83,107.44,107.63,7021.0,105.5972,105.6168,105.2348,105.4209,7021.0
2024-10-01 12:35:00,107.56,107.65,107.11,107.17,20857.0,105.3523,105.4405,104.9116,104.9703,20857.0
2024-10-01 12:40:00,107.23,107.25,106.61,106.61,9964.0,105.0291,105.0487,104.4218,104.4218,9964.0
2024-10-01 12:45:00,106.64,106.81,106.5,106.81,24098.0,104.4512,104.6177,104.3141,104.6177,24098.0
2024-10-01 12:50:00,106.88,107.1,106.87,107.02,6061.0,104.6863,104.9018,104.6765,104.8234,6061.0
2024-10-01 12:55:00,107.02,107.18,106.86,107.1,16397.0,104.8234,104.9801,104.6667,104.9018,16397.0
2024-10-01 13:00:00,107.06,107.06,106.82,106.82,6752.0,104.8626,104.8626,104.6275,104.6275,6752.0
2024-10-01 13:05:00,106.79,106.81,106.69,106.73,8499.0,104.5981,104.6177,104.5002,104.5394,8499.0
2024-10-01 13:10:00,106.77,106.79,106.65,106.76,6644.0,104.5785,104.5981,104.461,104.5687,6644.0
2024-10-01 13:15:00,106.72,106.75,106.62,106.69,6903.0,104.5296,104.5589,104.4316,104.5002,6903.0
2024-10-01 13:20:00,106.71,106.96,106.71,106.87,6283.0,104.5198,104.7646,104.5198,104.6765,6283.0
2024-10-01 13:25:00,106.89,106.96,106.87,106.87,5365.0,104.6961,104.7646,104.6765,104.6765,5365.0
2024-10-01 13:30:00,106.87,107.13,106.77,107.1,5450.0,104.6765,104.9311,104.5785,104.9018,5450.0
2024-10-01 13:35:00,107.05,107.05,106.89,107.03,4333.0,104.8528,104.8528,104.6961,104.8332,4333.0
2024-10-01 13:40:00,107.01,107.13,106.92,107.09,6157.0,104.8136,104.9311,104.7255,104.892,6157.0
2024-10-01 13:45:00,107.11,107.15,106.99,107.13,10609.0,104.9116,104.9507,104.794,104.9311,10609.0
2024-10-01 13:50:00,107.11,107.21,107.07,107.12,10761.0,104.9116,105.0095,104.8724,104.9213,10761.0
2024-10-01 13:55:00,107.13,107.37,107.1,107.37,6081.0,104.9311,105.1662,104.9018,105.1662,6081.0
2024-10-01 14:00:00,107.36,107.54,107.36,107.51,5805.0,105.1564,105.3327,105.1564,105.3033,5805.0
2024-10-01 14:05:00,107.53,107.55,107.48,107.52,5691.0,105.3229,105.3425,105.274,105.3131,5691.0
2024-10-01 14:10:00,107.49,107.58,107.46,107.58,7882.0,105.2838,105.3719,105.2544,105.3719,7882.0
2024-10-01 14:15:00,107.58,107.64,107.58,107.6,5696.0,105.3719,105.4307,105.3719,105.3915,5696.0
2024-10-01 14:20:00,107.62,107.66,107.59,107.61,5145.0,105.4111,105.4503,105.3817,105.4013,5145.0
2024-10-01 14:25:00,107.61,107.67,107.6,107.65,3646.0,105.4013,105.4601,105.3915,105.4405,3646.0
2024-10-01 14:30:00,107.63,107.78,107.63,107.72,6820.0,105.4209,105.5678,105.4209,105.509,6820.0
2024-10-01 14:35:00,107.72,107.78,107.59,107.63,7608.0,105.509,105.5678,105.3817,105.4209,7608.0
2024-10-01 14:40:00,107.66,107.72,107.58,107.7,9701.0,105.4503,105.509,105.3719,105.4894,9701.0
2024-10-01 14:45:00,107.69,107.7,107.58,107.58,5092.0,105.4796,105.4894,105.3719,105.3719,5092.0
2024-10-01 14:50:00,107.6,107.63,107.39,107.39,7265.0,105.3915,105.4209,105.1858,105.1858,7265.0
2024-10-01 14:55:00,107.44,107.65,107.42,107.54,7321.0,105.2348,105.4405,105.2152,105.3327,7321.0
2024-10-01 15:00:00,107.55,107.73,107.54,107.69,15236.0,105.3425,105.5188,105.3327,105.4796,15236.0
2024-10-01 15:05:00,107.69,107.9,107.69,107.86,9182.0,105.4796,105.6853,105.4796,105.6462,9182.0
2024-10-01 15:10:00,107.86,107.87,107.69,107.72,9119.0,105.6462,105.656,105.4796,105.509,9119.0
2024-10-01 15:15:00,107.72,107.81,107.59,107.78,6879.0,105.509,105.5972,105.3817,105.5678,6879.0
2024-10-01 15:20:00,107.77,107.82,107.7,107.77,8930.0,105.558,105.607,105.4894,105.558,8930.0
2024-10-01 15:25:00,107.77,107.86,107.75,107.82,10623.0,105.558,105.6462,105.5384,105.607,10623.0
2024-10-01 15:30:00,107.8,107.8,107.6,107.61,11870.0,105.5874,105.5874,105.3915,105.4013,11870.0
2024-10-01 15:35:00,107.61,107.64,107.48,107.56,17772.0,105.4013,105.4307,105.274,105.3523,17772.0
2024-10-01 15:40:00,107.58,107.63,107.42,107.45,21657.0,105.3719,105.4209,105.2152,105.2446,21657.0
2024-10-01 15:45:00,107.44,107.5,107.39,107.47,29929.0,105.2348,105.2935,105.1858,105.2642,29929.0
2024-10-01 15:50:00,107.47,107.82,107.46,107.81,78839.0,105.2642,105.607,105.2544,105.5972,78839.0
2024-10-01 15:55:00,107.8,107.9,107.7,107.83,146067.0,105.5874,105.6853,105.4894,105.6168,146067.0
2024-10-02 09:30:00,108.06,108.38,107.59,108.38,11558.0,105.8421,106.1555,105.3817,106.1555,11558.0
2024-10-02 09:35:00,107.56,107.56,107.4,107.4,500.0,105.3523,105.3523,105.1956,105.1956,500.0
2024-10-02 09:40:00,107.3,107.45,107.2,107.4,4941.0,105.0977,105.2446,104.9997,105.1956,4941.0
2024-10-02 09:45:00,107.25,108.15,107.25,107.87,11529.0,105.0487,105.9302,105.0487,105.656,11529.0
2024-10-02 09:50:00,107.96,108.16,107.87,108.16,3218.0,105.7441,105.94,105.656,105.94,3218.0
2024-10-02 09:55:00,108.16,108.48,108.15,108.4,5471.0,105.94,106.2534,105.9302,106.1751,5471.0
2024-10-02 10:00:00,108.33,108.66,108.18,108.66,7659.0,106.1065,106.4297,105.9596,106.4297,7659.0
2024-10-02 10:05:00,108.56,108.79,108.55,108.77,3247.0,106.3318,106.5571,106.322,106.5375,3247.0
2024-10-02 10:10:00,108.75,109.14,108.74,109.09,8645.0,106.5179,106.8999,106.5081,106.8509,8645.0
2024-10-02 10:15:00,109.07,109.36,108.94,109.25,15100.0,106.8313,107.1154,106.704,107.0076,15100.0
2024-10-02 10:20:00,109.4,109.41,109.13,109.13,2376.0,107.1546,107.1643,106.8901,106.8901,2376.0
2024-10-02 10:25:00,109.11,109.41,109.05,109.36,3127.0,106.8705,107.1643,106.8117,107.1154,3127.0
2024-10-02 10:30:00,109.27,109.56,109.27,109.42,2986.0,107.0272,107.3113,107.0272,107.1741,2986.0
2024-10-02 10:35:00,109.48,109.54,109.3,109.3,4417.0,107.2329,107.2917,107.0566,107.0566,4417.0
2024-10-02 10:40:00,109.32,109.46,109.29,109.45,4298.0,107.0762,107.2133,107.0468,107.2035,4298.0
2024-10-02 10:45:00,109.36,109.52,109.34,109.52,3168.0,107.1154,107.2721,107.0958,107.2721,3168.0
2024-10-02 10:50:00,109.54,109.56,109.39,109.44,5411.0,107.2917,107.3113,107.1448,107.1937,5411.0
2024-10-02 10:55:00,109.52,109.52,109.34,109.35,4104.0,107.2721,107.2721,107.0958,107.1056,4104.0
2024-10-02 11:00:00,109.36,109.56,109.32,109.49,3013.0,107.1154,107.3113,107.0762,107.2427,3013.0
2024-10-02 11:05:00,109.5,109.55,109.31,109.42,3962.0,107.2525,107.3015,107.0664,107.1741,3962.0
2024-10-02 11:10:00,109.39,109.54,109.33,109.39,5387.0,107.1448,107.2917,107.086,107.1448,5387.0
2024-10-02 11:15:00,109.38,109.61,109.36,109.56,2400.0,107.135,107.3602,107.1154,107.3113,2400.0
2024-10-02 11:20:00,109.61,109.61,109.31,109.31,5450.0,107.3602,107.3602,107.0664,107.0664,5450.0
2024-10-02 11:25:00,109.31,109.41,109.17,109.41,10715.0,107.0664,107.1643,106.9293,107.1643,10715.0
2024-10-02 11:30:00,109.45,109.49,109.31,109.48,4131.0,107.2035,107.2427,107.0664,107.2329,4131.0
2024-10-02 11:35:00,109.49,109.56,109.47,109.49,2390.0,107.2427,107.3113,107.2231,107.2427,2390.0
2024-10-02 11:40:00,109.5,109.5,109.42,109.5,2700.0,107.2525,107.2525,107.1741,107.2525,2700.0
2024-10-02 11:45:00,109.47,109.52,109.44,109.45,6834.0,107.2231,107.2721,107.1937,107.2035,6834.0
2024-10-02 11:50:00,109.45,109.51,109.4,109.4,2632.0,107.2035,107.2623,107.1546,107.1546,2632.0
2024-10-02 11:55:00,109.45,109.48,109.31,109.44,1718.0,107.2035,107.2329,107.0664,107.1937,1718.0
2024-10-02 12:00:00,109.45,109.67,109.45,109.65,2675.0,107.2035,107.419,107.2035,107.3994,2675.0
2024-10-02 12:05:00,109.66,109.75,109.58,109.6,5576.0,107.4092,107.4974,107.3309,107.3504,5576.0
2024-10-02 12:10:00,109.55,109.7,109.51,109.6,3941.0,107.3015,107.4484,107.2623,107.3504,3941.0
2024-10-02 12:15:00,109.59,109.66,109.48,109.54,2723.0,107.3407,107.4092,107.2329,107.2917,2723.0
2024-10-02 12:20:00,109.53,109.84,109.46,109.79,6318.0,107.2819,107.5855,107.2133,107.5365,6318.0
2024-10-02 12:25:00,109.84,109.9,109.76,109.77,14518.0,107.5855,107.6443,107.5072,107.517,14518.0
2024-10-02 12:30:00,109.68,109.83,109.67,109.77,11191.0,107.4288,107.5757,107.419,107.517,11191.0
2024-10-02 12:35:00,109.77,110.0,109.76,109.76,14177.0,107.517,107.7422,107.5072,107.5072,14177.0
2024-10-02 12:40:00,109.74,109.81,109.66,109.73,1785.0,107.4876,107.5561,107.4092,107.4778,1785.0
2024-10-02 12:45:00,109.65,109.72,109.51,109.53,2566.0,107.3994,107.468,107.2623,107.2819,2566.0
2024-10-02 12:50:00,109.53,109.55,109.48,109.55,1305.0,107.2819,107.3015,107.2329,107.3015,1305.0
2024-10-02 12:55:00,109.48,109.5,109.3,109.31,7345.0,107.2329,107.2525,107.0566,107.0664,7345.0
2024-10-02 13:00:00,109.33,109.39,109.29,109.31,1780.0,107.086,107.1448,107.0468,107.0664,1780.0
2024-10-02 13:05:00,109.24,109.32,109.18,109.22,8236.0,106.9978,107.0762,106.9391,106.9782,8236.0
2024-10-02 13:10:00,109.23,109.28,109.2,109.26,4597.0,106.988,107.037,106.9587,107.0174,4597.0
2024-10-02 13:15:00,109.25,109.26,108.97,109.12,27398.0,107.0076,107.0174,106.7334,106.8803,27398.0
2024-10-02 13:20:00,109.05,109.13,109.05,109.07,500.0,106.8117,106.8901,106.8117,106.8313,500.0
2024-10-02 13:25:00,109.07,109.26,109.07,109.25,2985.0,106.8313,107.0174,106.8313,107.0076,2985.0
2024-10-02 13:30:00,109.2,109.2,109.03,109.04,2775.0,106.9587,106.9587,106.7921,106.8019,2775.0
2024-10-02 13:35:00,109.07,109.36,108.96,109.36,3564.0,106.8313,107.1154,106.7236,107.1154,3564.0
2024-10-02 13:40:00,109.36,109.42,109.33,109.41,2500.0,107.1154,107.1741,107.086,107.1643,2500.0
2024-10-02 13:45:00,109.41,109.51,109.36,109.46,4000.0,107.1643,107.2623,107.1154,107.2133,4000.0
2024-10-02 13:50:00,109.51,109.6,109.5,109.55,2539.0,107.2623,107.3504,107.2525,107.3015,2539.0
2024-10-02 13:55:00,109.53,109.68,109.44,109.68,2858.0,107.2819,107.4288,107.1937,107.4288,2858.0
2024-10-02 14:00:00,109.62,109.66,109.57,109.62,2400.0,107.37,107.4092,107.3211,107.37,2400.0
2024-10-02 14:05:00,109.62,109.62,109.44,109.44,149665.0,107.37,107.37,107.1937,107.1937,149665.0
2024-10-02 14:10:00,109.44,109.45,109.03,109.03,4897.0,107.1937,107.2035,106.7921,106.7921,4897.0
2024-10-02 14:15:00,109.11,109.11,108.93,109.0,5511.0,106.8705,106.8705,106.6942,106.7628,5511.0
2024-10-02 14:20:00,109.0,109.06,108.92,108.95,4566.0,106.7628,106.8215,106.6844,106.7138,4566.0
2024-10-02 14:25:00,108.87,108.98,108.74,108.94,21852.0,106.6354,106.7432,106.5081,106.704,21852.0
2024-10-02 14:30:00,108.92,108.99,108.88,108.96,2378.0,106.6844,106.753,106.6452,106.7236,2378.0
2024-10-02 14:35:00,108.99,109.04,108.97,109.04,2420.0,106.753,106.8019,106.7334,106.8019,2420.0
2024-10-02 14:40:00,109.08,109.13,109.08,109.13,1202.0,106.8411,106.8901,106.8411,106.8901,1202.0
2024-10-02 14:45:00,109.1,109.2,109.03,109.17,5885.0,106.8607,106.9587,106.7921,106.9293,5885.0
2024-10-02 14:50:00,109.18,109.19,109.03,109.17,6452.0,106.9391,106.9489,106.7921,106.9293,6452.0
2024-10-02 14:55:00,109.15,109.19,109.11,109.16,7623.0,106.9097,106.9489,106.8705,106.9195,7623.0
2024-10-02 15:00:00,109.13,109.18,109.12,109.18,1400.0,106.8901,106.9391,106.8803,106.9391,1400.0
2024-10-02 15:05:00,109.17,109.26,109.12,109.24,9147.0,106.9293,107.0174,106.8803,106.9978,9147.0
2024-10-02 15:10:00,109.26,109.26,109.17,109.19,4443.0,107.0174,107.0174,106.9293,106.9489,4443.0
2024-10-02 15:15:00,109.2,109.23,109.16,109.23,3029.0,106.9587,106.988,106.9195,106.988,3029.0
2024-10-02 15:20:00,109.23,109.25,109.19,109.25,2661.0,106.988,107.0076,106.9489,107.0076,2661.0
2024-10-02 15:25:00,109.26,109.27,109.07,109.09,8125.0,107.0174,107.0272,106.8313,106.8509,8125.0
2024-10-02 15:30:00,109.07,109.15,109.07,109.14,7115.0,106.8313,106.9097,106.8313,106.8999,7115.0
2024-10-02 15:35:00,109.12,109.15,109.0,109.07,7545.0,106.8803,106.9097,106.7628,106.8313,7545.0
2024-10-02 15:40:00,109.06,109.16,109.05,109.12,8710.0,106.8215,106.9195,106.8117,106.8803,8710.0
2024-10-02 15:45:00,109.14,109.23,109.08,109.11,14360.0,106.8999,106.988,106.8411,106.8705,14360.0
2024-10-02 15:50:00,109.1,109.18,108.88,108.9,50419.0,106.8607,106.9391,106.6452,106.6648,50419.0
2024-10-02 15:55:00,108.87,108.91,108.52,108.56,117801.0,106.6354,106.6746,106.2926,106.3318,117801.0
2024-10-03 09:30:00,108.04,108.61,107.97,108.52,14351.0,105.8225,106.3808,105.7539,106.2926,14351.0
2024-10-03 09:35:00,108.6,108.69,108.38,108.44,4950.0,106.371,106.4591,106.1555,106.2143,4950.0
2024-10-03 09:40:00,108.54,108.74,108.53,108.7,2100.0,106.3122,106.5081,106.3024,106.4689,2100.0
2024-10-03 09:45:00,108.6,108.71,108.49,108.65,3830.0,106.371,106.4787,106.2632,106.4199,3830.0
2024-10-03 09:50:00,108.75,108.78,108.62,108.73,1343.0,106.5179,106.5473,106.3906,106.4983,1343.0
2024-10-03 09:55:00,108.73,109.09,108.72,109.0,4297.0,106.4983,106.8509,106.4885,106.7628,4297.0
2024-10-03 10:00:00,109.12,109.42,109.12,109.31,9667.0,106.8803,107.1741,106.8803,107.0664,9667.0
2024-10-03 10:05:00,109.23,109.4,109.13,109.29,10853.0,106.988,107.1546,106.8901,107.0468,10853.0
2024-10-03 10:10:00,109.29,109.34,108.83,108.83,12165.0,107.0468,107.0958,106.5962,106.5962,12165.0
2024-10-03 10:15:00,108.95,109.35,108.84,109.18,9066.0,106.7138,107.1056,106.606,106.9391,9066.0
2024-10-03 10:20:00,109.12,109.13,108.37,108.37,7292.0,106.8803,106.8901,106.1457,106.1457,7292.0
2024-10-03 10:25:00,108.47,108.52,108.39,108.4,3447.0,106.2436,106.2926,106.1653,106.1751,3447.0
2024-10-03 10:30:00,108.4,108.81,108.31,108.8,5181.0,106.1751,106.5767,106.0869,106.5669,5181.0
2024-10-03 10:35:00,108.71,108.78,108.47,108.54,2531.0,106.4787,106.5473,106.2436,106.3122,2531.0
2024-10-03 10:40:00,108.59,108.69,108.39,108.45,8533.0,106.3612,106.4591,106.1653,106.224,8533.0
2024-10-03 10:45:00,108.41,108.71,108.41,108.6,2891.0,106.1849,106.4787,106.1849,106.371,2891.0
2024-10-03 10:50:00,108.63,108.78,108.59,108.7,3733.0,106.4004,106.5473,106.3612,106.4689,3733.0
2024-10-03 10:55:00,108.58,108.6,108.02,108.02,2037.0,106.3514,106.371,105.8029,105.8029,2037.0
2024-10-03 11:00:00,107.96,108.11,107.95,107.98,3038.0,105.7441,105.891,105.7343,105.7637,3038.0
2024-10-03 11:05:00,107.98,108.23,107.98,108.21,2028.0,105.7637,106.0086,105.7637,105.989,2028.0
2024-10-03 11:10:00,108.15,108.23,108.13,108.16,2500.0,105.9302,106.0086,105.9106,105.94,2500.0
2024-10-03 11:15:00,108.18,108.21,108.09,108.09,1300.0,105.9596,105.989,105.8714,105.8714,1300.0
2024-10-03 11:20:00,108.09,108.38,108.09,108.25,3396.0,105.8714,106.1555,105.8714,106.0282,3396.0
2024-10-03 11:25:00,108.21,108.22,108.06,108.22,27228.0,105.989,105.9988,105.8421,105.9988,27228.0
2024-10-03 11:30:00,108.19,108.42,108.19,108.33,21597.0,105.9694,106.1947,105.9694,106.1065,21597.0
2024-10-03 11:35:00,108.3,108.41,108.29,108.38,2865.0,106.0771,106.1849,106.0673,106.1555,2865.0
2024-10-03 11:40:00,108.43,108.47,108.37,108.4,2318.0,106.2045,106.2436,106.1457,106.1751,2318.0
2024-10-03 11:45:00,108.39,108.39,108.28,108.29,3301.0,106.1653,106.1653,106.0575,106.0673,3301.0
2024-10-03 11:50:00,108.29,108.41,108.29,108.41,1606.0,106.0673,106.1849,106.0673,106.1849,1606.0
2024-10-03 11:55:00,108.34,108.39,108.13,108.2,4550.0,106.1163,106.1653,105.9106,105.9792,4550.0
2024-10-03 12:00:00,108.2,108.23,108.15,108.15,1994.0,105.9792,106.0086,105.9302,105.9302,1994.0
2024-10-03 12:05:00,108.15,108.28,108.15,108.25,2500.0,105.9302,106.0575,105.9302,106.0282,2500.0
2024-10-03 12:10:00,108.24,108.4,108.23,108.4,3452.0,106.0184,106.1751,106.0086,106.1751,3452.0
2024-10-03 12:15:00,108.39,108.45,108.35,108.45,1875.0,106.1653,106.224,106.1261,106.224,1875.0
2024-10-03 12:20:00,108.45,108.57,108.45,108.53,1300.0,106.224,106.3416,106.224,106.3024,1300.0
2024-10-03 12:25:00,108.52,108.65,108.52,108.62,4065.0,106.2926,106.4199,106.2926,106.3906,4065.0
2024-10-03 12:30:00,108.56,108.56,108.36,108.45,5848.0,106.3318,106.3318,106.1359,106.224,5848.0
2024-10-03 12:35:00,108.46,108.46,108.3,108.34,5765.0,106.2338,106.2338,106.0771,106.1163,5765.0
2024-10-03 12:40:00,108.3,108.3,108.09,108.18,2230.0,106.0771,106.0771,105.8714,105.9596,2230.0
2024-10-03 12:45:00,108.23,108.24,108.0,108.02,3655.0,106.0086,106.0184,105.7833,105.8029,3655.0
2024-10-03 12:50:00,107.96,108.04,107.9,107.95,5417.0,105.7441,105.8225,105.6853,105.7343,5417.0
2024-10-03 12:55:00,107.92,108.17,107.9,108.03,4700.0,105.7049,105.9498,105.6853,105.8127,4700.0
2024-10-03 13:00:00,108.01,108.02,107.82,107.86,3469.0,105.7931,105.8029,105.607,105.6462,3469.0
2024-10-03 13:05:00,107.86,108.02,107.84,108.02,2300.0,105.6462,105.8029,105.6266,105.8029,2300.0
2024-10-03 13:10:00,107.96,108.08,107.94,107.95,3770.0,105.7441,105.8616,105.7245,105.7343,3770.0
2024-10-03 13:15:00,107.97,108.0,107.91,107.97,1326.0,105.7539,105.7833,105.6951,105.7539,1326.0
2024-10-03 13:20:00,108.01,108.33,108.01,108.33,2462.0,105.7931,106.1065,105.7931,106.1065,2462.0
2024-10-03 13:25:00,108.31,108.47,108.21,108.21,5833.0,106.0869,106.2436,105.989,105.989,5833.0
2024-10-03 13:30:00,108.25,108.52,108.22,108.5,21439.0,106.0282,106.2926,105.9988,106.273,21439.0
2024-10-03 13:35:00,108.49,108.53,108.36,108.43,4536.0,106.2632,106.3024,106.1359,106.2045,4536.0
2024-10-03 13:40:00,108.42,108.51,108.31,108.5,4766.0,106.1947,106.2828,106.0869,106.273,4766.0
2024-10-03 13:45:00,108.55,108.65,108.47,108.47,3314.0,106.322,106.4199,106.2436,106.2436,3314.0
2024-10-03 13:50:00,108.44,108.5,108.4,108.49,2945.0,106.2143,106.273,106.1751,106.2632,2945.0
2024-10-03 13:55:00,108.49,108.49,108.39,108.4,4785.0,106.2632,106.2632,106.1653,106.1751,4785.0
2024-10-03 14:00:00,108.41,108.41,108.31,108.34,3335.0,106.1849,106.1849,106.0869,106.1163,3335.0
2024-10-03 14:05:00,108.4,108.41,108.39,108.41,900.0,106.1751,106.1849,106.1653,106.1849,900.0
2024-10-03 14:10:00,108.37,108.45,108.37,108.45,5088.0,106.1457,106.224,106.1457,106.224,5088.0
2024-10-03 14:15:00,108.42,108.57,108.42,108.56,1300.0,106.1947,106.3416,106.1947,106.3318,1300.0
2024-10-03 14:20:00,108.58,108.6,108.32,108.37,3730.0,106.3514,106.371,106.0967,106.1457,3730.0
2024-10-03 14:25:00,108.39,108.43,108.35,108.38,2100.0,106.1653,106.2045,106.1261,106.1555,2100.0
2024-10-03 14:30:00,108.34,108.37,108.34,108.34,838.0,106.1163,106.1457,106.1163,106.1163,838.0
2024-10-03 14:35:00,108.39,108.41,108.37,108.41,1900.0,106.1653,106.1849,106.1457,106.1849,1900.0
2024-10-03 14:40:00,108.41,108.43,108.37,108.37,3043.0,106.1849,106.2045,106.1457,106.1457,3043.0
2024-10-03 14:45:00,108.38,108.52,108.36,108.42,10617.0,106.1555,106.2926,106.1359,106.1947,10617.0
2024-10-03 14:50:00,108.46,108.52,108.44,108.46,3716.0,106.2338,106.2926,106.2143,106.2338,3716.0
2024-10-03 14:55:00,108.5,108.56,108.5,108.54,3059.0,106.273,106.3318,106.273,106.3122,3059.0
2024-10-03 15:00:00,108.5,108.59,108.47,108.59,1964.0,106.273,106.3612,106.2436,106.3612,1964.0
2024-10-03 15:05:00,108.6,108.6,108.42,108.46,6500.0,106.371,106.371,106.1947,106.2338,6500.0
2024-10-03 15:10:00,108.48,108.49,108.37,108.46,4594.0,106.2534,106.2632,106.1457,106.2338,4594.0
2024-10-03 15:15:00,108.44,108.44,108.29,108.32,2900.0,106.2143,106.2143,106.0673,106.0967,2900.0
2024-10-03 15:20:00,108.32,108.37,108.28,108.37,4651.0,106.0967,106.1457,106.0575,106.1457,4651.0
2024-10-03 15:25:00,108.39,108.41,108.3,108.34,5795.0,106.1653,106.1849,106.0771,106.1163,5795.0
2024-10-03 15:30:00,108.34,108.37,108.26,108.33,4228.0,106.1163,106.1457,106.0379,106.1065,4228.0
2024-10-03 15:35:00,108.34,108.43,108.32,108.41,5603.0,106.1163,106.2045,106.0967,106.1849,5603.0
2024-10-03 15:40:00,108.4,108.5,108.38,108.49,5423.0,106.1751,106.273,106.1555,106.2632,5423.0
2024-10-03 15:45:00,108.5,108.66,108.47,108.66,6501.0,106.273,106.4297,106.2436,106.4297,6501.0
2024-10-03 15:50:00,108.72,108.77,108.61,108.7,18866.0,106.4885,106.5375,106.3808,106.4689,18866.0
2024-10-03 15:55:00,108.7,108.85,108.57,108.8,56912.0,106.4689,106.6158,106.3416,106.5669,56912.0
2024-10-04 09:30:00,109.88,109.88,108.7,108.76,74746.0,107.6247,107.6247,106.4689,106.5277,74746.0
2024-10-04 09:35:00,108.91,109.51,108.86,109.35,14892.0,106.6746,107.2623,106.6256,107.1056,14892.0
2024-10-04 09:40:00,109.42,109.53,109.24,109.32,4954.0,107.1741,107.2819,106.9978,107.0762,4954.0
2024-10-04 09:45:00,109.32,109.34,108.9,109.03,11289.0,107.0762,107.0958,106.6648,106.7921,11289.0
2024-10-04 09:50:00,109.02,109.02,108.62,108.62,11387.0,106.7823,106.7823,106.3906,106.3906,11387.0
2024-10-04 09:55:00,108.51,108.6,108.19,108.3,10366.0,106.2828,106.371,105.9694,106.0771,10366.0
2024-10-04 10:00:00,108.34,108.36,108.09,108.12,9202.0,106.1163,106.1359,105.8714,105.9008,9202.0
2024-10-04 10:05:00,108.11,108.21,107.32,107.36,12234.0,105.891,105.989,105.1172,105.1564,12234.0
2024-10-04 10:10:00,107.29,107.71,107.29,107.65,19104.0,105.0879,105.4992,105.0879,105.4405,19104.0
2024-10-04 10:15:00,107.7,107.96,107.69,107.85,7358.0,105.4894,105.7441,105.4796,105.6364,7358.0
2024-10-04 10:20:00,107.78,107.81,107.33,107.47,11956.0,105.5678,105.5972,105.127,105.2642,11956.0
2024-10-04 10:25:00,107.48,107.49,107.25,107.36,10648.0,105.274,105.2838,105.0487,105.1564,10648.0
2024-10-04 10:30:00,107.36,107.42,107.15,107.33,15662.0,105.1564,105.2152,104.9507,105.127,15662.0
2024-10-04 10:35:00,107.38,107.68,107.31,107.46,8264.0,105.176,105.4699,105.1074,105.2544,8264.0
2024-10-04 10:40:00,107.51,107.67,107.4,107.5,6983.0,105.3033,105.4601,105.1956,105.2935,6983.0
2024-10-04 10:45:00,107.53,107.54,107.2,107.32,6328.0,105.3229,105.3327,104.9997,105.1172,6328.0
2024-10-04 10:50:00,107.31,107.42,107.26,107.33,9713.0,105.1074,105.2152,105.0585,105.127,9713.0
2024-10-04 10:55:00,107.26,107.5,107.26,107.48,6391.0,105.0585,105.2935,105.0585,105.274,6391.0
2024-10-04 11:00:00,107.51,107.58,107.36,107.36,9436.0,105.3033,105.3719,105.1564,105.1564,9436.0
2024-10-04 11:05:00,107.36,107.36,107.22,107.31,6159.0,105.1564,105.1564,105.0193,105.1074,6159.0
2024-10-04 11:10:00,107.31,107.36,106.88,106.88,10455.0,105.1074,105.1564,104.6863,104.6863,10455.0
2024-10-04 11:15:00,106.87,107.0,106.72,106.87,8397.0,104.6765,104.8038,104.5296,104.6765,8397.0
2024-10-04 11:20:00,106.84,106.84,106.5,106.54,11963.0,104.6471,104.6471,104.3141,104.3533,11963.0
2024-10-04 11:25:00,106.49,106.51,106.36,106.44,4373.0,104.3043,104.3239,104.1769,104.2553,4373.0
2024-10-04 11:30:00,106.44,106.7,106.39,106.7,9213.0,104.2553,104.51,104.2063,104.51,9213.0
2024-10-04 11:35:00,106.64,106.83,106.64,106.81,5325.0,104.4512,104.6373,104.4512,104.6177,5325.0
2024-10-04 11:40:00,106.86,106.98,106.81,106.98,4978.0,104.6667,104.7842,104.6177,104.7842,4978.0
2024-10-04 11:45:00,106.95,107.0,106.81,106.88,5813.0,104.7548,104.8038,104.6177,104.6863,5813.0
2024-10-04 11:50:00,106.89,107.06,106.88,106.99,5196.0,104.6961,104.8626,104.6863,104.794,5196.0
2024-10-04 11:55:00,106.99,107.13,106.99,107.09,6067.0,104.794,104.9311,104.794,104.892,6067.0
2024-10-04 12:00:00,107.12,107.19,107.03,107.05,5745.0,104.9213,104.9899,104.8332,104.8528,5745.0
2024-10-04 12:05:00,107.04,107.14,106.8,106.8,3923.0,104.843,104.9409,104.6079,104.6079,3923.0
2024-10-04 12:10:00,106.83,106.94,106.82,106.84,4632.0,104.6373,104.745,104.6275,104.6471,4632.0
2024-10-04 12:15:00,106.83,106.92,106.82,106.84,5089.0,104.6373,104.7255,104.6275,104.6471,5089.0
2024-10-04 12:20:00,106.86,106.87,106.75,106.75,3789.0,104.6667,104.6765,104.5589,104.5589,3789.0
2024-10-04 12:25:00,106.72,106.84,106.69,106.78,5639.0,104.5296,104.6471,104.5002,104.5883,5639.0
2024-10-04 12:30:00,106.78,106.86,106.7,106.79,4840.0,104.5883,104.6667,104.51,104.5981,4840.0
2024-10-04 12:35:00,106.79,107.01,106.74,107.0,5865.0,104.5981,104.8136,104.5491,104.8038,5865.0
2024-10-04 12:40:00,107.01,107.07,106.91,107.05,2138.0,104.8136,104.8724,104.7157,104.8528,2138.0
2024-10-04 12:45:00,107.04,107.04,106.8,106.8,2967.0,104.843,104.843,104.6079,104.6079,2967.0
2024-10-04 12:50:00,106.84,106.87,106.73,106.8,3870.0,104.6471,104.6765,104.5394,104.6079,3870.0
2024-10-04 12:55:00,106.75,106.82,106.71,106.71,4121.0,104.5589,104.6275,104.5198,104.5198,4121.0
2024-10-04 13:00:00,106.68,106.71,106.62,106.71,3147.0,104.4904,104.5198,104.4316,104.5198,3147.0
2024-10-04 13:05:00,106.69,106.7,106.64,106.66,1787.0,104.5002,104.51,104.4512,104.4708,1787.0
2024-10-04 13:10:00,106.66,106.75,106.62,106.71,4727.0,104.4708,104.5589,104.4316,104.5198,4727.0
2024-10-04 13:15:00,106.71,106.73,106.66,106.66,2891.0,104.5198,104.5394,104.4708,104.4708,2891.0
2024-10-04 13:20:00,106.71,106.79,106.67,106.79,4696.0,104.5198,104.5981,104.4806,104.5981,4696.0
2024-10-04 13:25:00,106.75,106.75,106.64,106.69,2416.0,104.5589,104.5589,104.4512,104.5002,2416.0
2024-10-04 13:30:00,106.69,106.74,106.65,106.65,3323.0,104.5002,104.5491,104.461,104.461,3323.0
2024-10-04 13:35:00,106.65,106.65,106.47,106.63,4782.0,104.461,104.461,104.2847,104.4414,4782.0
2024-10-04 13:40:00,106.64,106.76,106.57,106.76,5231.0,104.4512,104.5687,104.3826,104.5687,5231.0
2024-10-04 13:45:00,106.76,106.82,106.66,106.73,5702.0,104.5687,104.6275,104.4708,104.5394,5702.0
2024-10-04 13:50:00,106.68,106.68,106.47,106.53,1927.0,104.4904,104.4904,104.2847,104.3435,1927.0
2024-10-04 13:55:00,106.51,106.51,106.42,106.45,7499.0,104.3239,104.3239,104.2357,104.2651,7499.0
2024-10-04 14:00:00,106.43,106.53,106.43,106.48,2040.0,104.2455,104.3435,104.2455,104.2945,2040.0
2024-10-04 14:05:00,106.44,106.57,106.43,106.57,3041.0,104.2553,104.3826,104.2455,104.3826,3041.0
2024-10-04 14:10:00,106.5,106.51,106.4,106.48,4328.0,104.3141,104.3239,104.2161,104.2945,4328.0
2024-10-04 14:15:00,106.47,106.58,106.44,106.51,1800.0,104.2847,104.3924,104.2553,104.3239,1800.0
2024-10-04 14:20:00,106.53,106.62,106.5,106.58,4078.0,104.3435,104.4316,104.3141,104.3924,4078.0
2024-10-04 14:25:00,106.57,106.71,106.57,106.71,2895.0,104.3826,104.5198,104.3826,104.5198,2895.0
2024-10-04 14:30:00,106.7,106.71,106.58,106.61,7541.0,104.51,104.5198,104.3924,104.4218,7541.0
2024-10-04 14:35:00,106.64,106.64,106.58,106.59,1868.0,104.4512,104.4512,104.3924,104.4022,1868.0
2024-10-04 14:40:00,106.61,106.7,106.61,106.67,3040.0,104.4218,104.51,104.4218,104.4806,3040.0
2024-10-04 14:45:00,106.65,106.68,106.6,106.6,5208.0,104.461,104.4904,104.412,104.412,5208.0
2024-10-04 14:50:00,106.62,106.73,106.61,106.63,5607.0,104.4316,104.5394,104.4218,104.4414,5607.0
2024-10-04 14:55:00,106.64,106.8,106.63,106.8,6830.0,104.4512,104.6079,104.4414,104.6079,6830.0
2024-10-04 15:00:00,106.8,106.8,106.71,106.73,3100.0,104.6079,104.6079,104.5198,104.5394,3100.0
2024-10-04 15:05:00,106.76,107.07,106.73,107.07,10082.0,104.5687,104.8724,104.5394,104.8724,10082.0
2024-10-04 15:10:00,107.07,107.09,106.99,107.02,5591.0,104.8724,104.892,104.794,104.8234,5591.0
2024-10-04 15:15:00,107.0,107.14,107.0,107.14,5916.0,104.8038,104.9409,104.8038,104.9409,5916.0
2024-10-04 15:20:00,107.14,107.23,107.12,107.23,6536.0,104.9409,105.0291,104.9213,105.0291,6536.0
2024-10-04 15:25:00,107.22,107.23,107.15,107.2,16240.0,105.0193,105.0291,104.9507,104.9997,16240.0
2024-10-04 15:30:00,107.17,107.33,107.15,107.25,10113.0,104.9703,105.127,104.9507,105.0487,10113.0
2024-10-04 15:35:00,107.28,107.33,107.16,107.28,10988.0,105.0781,105.127,104.9605,105.0781,10988.0
2024-10-04 15:40:00,107.29,107.3,107.16,107.21,9946.0,105.0879,105.0977,104.9605,105.0095,9946.0
2024-10-04 15:45:00,107.2,107.22,107.06,107.19,15962.0,104.9997,105.0193,104.8626,104.9899,15962.0
2024-10-04 15:50:00,107.2,107.22,107.04,107.21,30021.0,104.9997,105.0193,104.843,105.0095,30021.0
2024-10-04 15:55:00,107.18,107.32,107.12,107.25,82406.0,104.9801,105.1172,104.9213,105.0487,82406.0
2024-10-07 09:30:00,106.09,106.52,105.49,105.8,39359.0,103.9125,104.3337,103.3248,103.6284,39359.0
2024-10-07 09:35:00,105.87,106.31,105.72,105.83,16813.0,103.697,104.128,103.5501,103.6578,16813.0
2024-10-07 09:40:00,105.96,105.97,105.23,105.47,88344.0,103.7852,103.795,103.0701,103.3052,88344.0
2024-10-07 09:45:00,105.42,106.1,105.37,106.1,26073.0,103.2562,103.9223,103.2073,103.9223,26073.0
2024-10-07 09:50:00,106.08,106.24,105.63,105.71,25174.0,103.9027,104.0594,103.4619,103.5403,25174.0
2024-10-07 09:55:00,105.71,105.93,105.64,105.64,9559.0,103.5403,103.7558,103.4717,103.4717,9559.0
2024-10-07 10:00:00,105.65,105.74,105.51,105.69,14855.0,103.4815,103.5697,103.3444,103.5207,14855.0
2024-10-07 10:05:00,105.74,105.85,105.14,105.22,39184.0,103.5697,103.6774,102.982,103.0603,39184.0
2024-10-07 10:10:00,105.25,105.25,104.92,105.04,15737.0,103.0897,103.0897,102.7665,102.884,15737.0
2024-10-07 10:15:00,105.04,105.2,104.89,104.98,18341.0,102.884,103.0408,102.7371,102.8253,18341.0
2024-10-07 10:20:00,105.01,105.03,104.73,104.88,40001.0,102.8547,102.8742,102.5804,102.7273,40001.0
2024-10-07 10:25:00,104.83,104.83,104.52,104.79,29013.0,102.6783,102.6783,102.3747,102.6392,29013.0
2024-10-07 10:30:00,104.75,104.87,104.68,104.83,19522.0,102.6,102.7175,102.5314,102.6783,19522.0
2024-10-07 10:35:00,104.8,104.84,104.66,104.69,14798.0,102.649,102.6881,102.5118,102.5412,14798.0
2024-10-07 10:40:00,104.73,105.04,104.69,104.98,18588.0,102.5804,102.884,102.5412,102.8253,18588.0
2024-10-07 10:45:00,104.94,105.23,104.79,105.14,19490.0,102.7861,103.0701,102.6392,102.982,19490.0
2024-10-07 10:50:00,105.14,105.63,105.12,105.63,11930.0,102.982,103.4619,102.9624,103.4619,11930.0
2024-10-07 10:55:00,105.56,105.84,105.56,105.68,14361.0,103.3934,103.6676,103.3934,103.5109,14361.0
2024-10-07 11:00:00,105.67,105.67,105.49,105.61,12920.0,103.5011,103.5011,103.3248,103.4423,12920.0
2024-10-07 11:05:00,105.64,105.67,105.47,105.65,15895.0,103.4717,103.5011,103.3052,103.4815,15895.0
2024-10-07 11:10:00,105.63,105.86,105.58,105.86,8215.0,103.4619,103.6872,103.413,103.6872,8215.0
2024-10-07 11:15:00,105.85,105.88,105.68,105.7,6303.0,103.6774,103.7068,103.5109,103.5305,6303.0
2024-10-07 11:20:00,105.72,105.72,105.51,105.63,10815.0,103.5501,103.5501,103.3444,103.4619,10815.0
2024-10-07 11:25:00,105.63,105.86,105.6,105.81,10530.0,103.4619,103.6872,103.4325,103.6382,10530.0
2024-10-07 11:30:00,105.88,106.2,105.88,106.2,1906.0,103.7068,104.0202,103.7068,104.0202,1906.0
2024-10-07 11:35:00,106.23,106.36,106.0,106.0,4182.0,104.0496,104.1769,103.8243,103.8243,4182.0
2024-10-07 11:40:00,106.05,106.16,105.98,106.16,4598.0,103.8733,103.9811,103.8047,103.9811,4598.0
2024-10-07 11:45:00,106.1,106.25,106.1,106.18,2572.0,103.9223,104.0692,103.9223,104.0006,2572.0
2024-10-07 11:50:00,106.19,106.35,106.14,106.34,4160.0,104.0104,104.1672,103.9615,104.1574,4160.0
2024-10-07 11:55:00,106.31,106.31,106.16,106.21,3870.0,104.128,104.128,103.9811,104.03,3870.0
2024-10-07 12:00:00,106.2,106.24,105.99,106.0,9828.0,104.0202,104.0594,103.8145,103.8243,9828.0
2024-10-07 12:05:00,106.04,106.05,105.93,105.93,3259.0,103.8635,103.8733,103.7558,103.7558,3259.0
2024-10-07 12:10:00,105.89,106.05,105.85,106.05,4914.0,103.7166,103.8733,103.6774,103.8733,4914.0
2024-10-07 12:15:00,106.05,106.19,106.05,106.19,2200.0,103.8733,104.0104,103.8733,104.0104,2200.0
2024-10-07 12:20:00,106.13,106.16,106.1,106.13,1617.0,103.9517,103.9811,103.9223,103.9517,1617.0
2024-10-07 12:25:00,106.15,106.26,106.13,106.13,8420.0,103.9713,104.079,103.9517,103.9517,8420.0
2024-10-07 12:30:00,106.08,106.16,105.98,106.03,7914.0,103.9027,103.9811,103.8047,103.8537,7914.0
2024-10-07 12:35:00,106.09,106.11,106.07,106.07,1888.0,103.9125,103.9321,103.8929,103.8929,1888.0
2024-10-07 12:40:00,106.09,106.13,106.07,106.13,1700.0,103.9125,103.9517,103.8929,103.9517,1700.0
2024-10-07 12:45:00,106.13,106.22,106.1,106.22,5852.0,103.9517,104.0398,103.9223,104.0398,5852.0
2024-10-07 12:50:00,106.22,106.3,106.16,106.22,3900.0,104.0398,104.1182,103.9811,104.0398,3900.0
2024-10-07 12:55:00,106.24,106.33,106.24,106.29,1800.0,104.0594,104.1476,104.0594,104.1084,1800.0
2024-10-07 13:00:00,106.32,106.39,106.31,106.39,1643.0,104.1378,104.2063,104.128,104.2063,1643.0
2024-10-07 13:05:00,106.4,106.52,106.36,106.45,2836.0,104.2161,104.3337,104.1769,104.2651,2836.0
2024-10-07 13:10:00,106.45,106.5,106.33,106.33,7051.0,104.2651,104.3141,104.1476,104.1476,7051.0
2024-10-07 13:15:00,106.4,106.42,106.28,106.42,7486.0,104.2161,104.2357,104.0986,104.2357,7486.0
2024-10-07 13:20:00,106.46,106.46,106.24,106.24,4350.0,104.2749,104.2749,104.0594,104.0594,4350.0
2024-10-07 13:25:00,106.25,106.29,106.19,106.19,3462.0,104.0692,104.1084,104.0104,104.0104,3462.0
2024-10-07 13:30:00,106.19,106.23,106.18,106.23,3108.0,104.0104,104.0496,104.0006,104.0496,3108.0
2024-10-07 13:35:00,106.23,106.41,106.23,106.35,1934.0,104.0496,104.2259,104.0496,104.1672,1934.0
2024-10-07 13:40:00,106.32,106.42,106.31,106.4,1478.0,104.1378,104.2357,104.128,104.2161,1478.0
2024-10-07 13:45:00,106.42,106.48,106.42,106.48,2400.0,104.2357,104.2945,104.2357,104.2945,2400.0
2024-10-07 13:50:00,106.46,106.59,106.44,106.52,1647.0,104.2749,104.4022,104.2553,104.3337,1647.0
2024-10-07 13:55:00,106.52,106.62,106.49,106.62,2415.0,104.3337,104.4316,104.3043,104.4316,2415.0
2024-10-07 14:00:00,106.62,106.62,106.42,106.42,5453.0,104.4316,104.4316,104.2357,104.2357,5453.0
2024-10-07 14:05:00,106.38,106.43,106.32,106.43,3976.0,104.1965,104.2455,104.1378,104.2455,3976.0
2024-10-07 14:10:00,106.43,106.47,106.4,106.45,3989.0,104.2455,104.2847,104.2161,104.2651,3989.0
2024-10-07 14:15:00,106.47,106.47,106.3,106.3,2930.0,104.2847,104.2847,104.1182,104.1182,2930.0
2024-10-07 14:20:00,106.28,106.37,106.26,106.37,5233.0,104.0986,104.1867,104.079,104.1867,5233.0
2024-10-07 14:25:00,106.4,106.47,106.35,106.35,3098.0,104.2161,104.2847,104.1672,104.1672,3098.0
2024-10-07 14:30:00,106.35,106.35,106.0,106.16,7311.0,104.1672,104.1672,103.8243,103.9811,7311.0
2024-10-07 14:35:00,106.16,106.16,106.01,106.1,3635.0,103.9811,103.9811,103.8341,103.9223,3635.0
2024-10-07 14:40:00,106.11,106.35,106.1,106.23,14867.0,103.9321,104.1672,103.9223,104.0496,14867.0
2024-10-07 14:45:00,106.15,106.16,105.73,105.79,3944.0,103.9713,103.9811,103.5599,103.6186,3944.0
2024-10-07 14:50:00,105.8,105.89,105.7,105.81,10940.0,103.6284,103.7166,103.5305,103.6382,10940.0
2024-10-07 14:55:00,105.9,106.09,105.83,105.84,4390.0,103.7264,103.9125,103.6578,103.6676,4390.0
2024-10-07 15:00:00,105.87,106.04,105.86,106.0,4238.0,103.697,103.8635,103.6872,103.8243,4238.0
2024-10-07 15:05:00,106.01,106.13,106.01,106.11,4052.0,103.8341,103.9517,103.8341,103.9321,4052.0
2024-10-07 15:10:00,106.09,106.09,105.9,105.92,2952.0,103.9125,103.9125,103.7264,103.746,2952.0
2024-10-07 15:15:00,105.93,105.96,105.87,105.88,2800.0,103.7558,103.7852,103.697,103.7068,2800.0
2024-10-07 15:20:00,105.88,105.97,105.79,105.82,14875.0,103.7068,103.795,103.6186,103.648,14875.0
2024-10-07 15:25:00,105.82,105.93,105.81,105.93,7345.0,103.648,103.7558,103.6382,103.7558,7345.0
2024-10-07 15:30:00,105.93,105.94,105.79,105.94,4791.0,103.7558,103.7656,103.6186,103.7656,4791.0
2024-10-07 15:35:00,105.94,105.94,105.83,105.94,5306.0,103.7656,103.7656,103.6578,103.7656,5306.0
2024-10-07 15:40:00,105.92,105.93,105.79,105.87,10032.0,103.746,103.7558,103.6186,103.697,10032.0
2024-10-07 15:45:00,105.89,106.13,105.89,106.09,8163.0,103.7166,103.9517,103.7166,103.9125,8163.0
2024-10-07 15:50:00,106.09,106.34,106.04,106.3,26735.0,103.9125,104.1574,103.8635,104.1182,26735.0
2024-10-07 15:55:00,106.32,106.32,106.01,106.13,76489.0,104.1378,104.1378,103.8341,103.9517,76489.0
2024-10-08 09:30:00,106.97,107.12,106.5,106.78,30677.0,104.7744,104.9213,104.3141,104.5883,30677.0
2024-10-08 09:35:00,106.7,107.32,106.7,107.22,6235.0,104.51,105.1172,104.51,105.0193,6235.0
2024-10-08 09:40:00,107.22,107.25,107.05,107.07,5994.0,105.0193,105.0487,104.8528,104.8724,5994.0
2024-10-08 09:45:00,107.07,107.37,106.88,107.22,4909.0,104.8724,105.1662,104.6863,105.0193,4909.0
2024-10-08 09:50:00,107.22,107.5,107.07,107.5,6637.0,105.0193,105.2935,104.8724,105.2935,6637.0
2024-10-08 09:55:00,107.41,107.48,107.22,107.4,3348.0,105.2054,105.274,105.0193,105.1956,3348.0
2024-10-08 10:00:00,107.41,107.61,107.38,107.54,6836.0,105.2054,105.4013,105.176,105.3327,6836.0
2024-10-08 10:05:00,107.53,107.7,107.45,107.65,8412.0,105.3229,105.4894,105.2446,105.4405,8412.0
2024-10-08 10:10:00,107.69,107.95,107.6,107.81,8292.0,105.4796,105.7343,105.3915,105.5972,8292.0
2024-10-08 10:15:00,107.76,107.9,107.74,107.81,4527.0,105.5482,105.6853,105.5286,105.5972,4527.0
2024-10-08 10:20:00,107.74,107.81,107.62,107.69,7469.0,105.5286,105.5972,105.4111,105.4796,7469.0
2024-10-08 10:25:00,107.69,107.91,107.68,107.86,5135.0,105.4796,105.6951,105.4699,105.6462,5135.0
2024-10-08 10:30:00,107.89,107.9,107.51,107.72,27588.0,105.6755,105.6853,105.3033,105.509,27588.0
2024-10-08 10:35:00,107.72,107.78,107.56,107.56,3813.0,105.509,105.5678,105.3523,105.3523,3813.0
2024-10-08 10:40:00,107.56,107.84,107.37,107.37,10257.0,105.3523,105.6266,105.1662,105.1662,10257.0
2024-10-08 10:45:00,107.54,107.65,107.5,107.63,4435.0,105.3327,105.4405,105.2935,105.4209,4435.0
2024-10-08 10:50:00,107.63,107.83,107.57,107.78,6371.0,105.4209,105.6168,105.3621,105.5678,6371.0
2024-10-08 10:55:00,107.77,108.09,107.77,107.82,16131.0,105.558,105.8714,105.558,105.607,16131.0
2024-10-08 11:00:00,107.84,108.03,107.84,107.98,13010.0,105.6266,105.8127,105.6266,105.7637,13010.0
2024-10-08 11:05:00,107.94,108.09,107.92,108.09,7500.0,105.7245,105.8714,105.7049,105.8714,7500.0
2024-10-08 11:10:00,108.09,108.17,107.98,108.17,5002.0,105.8714,105.9498,105.7637,105.9498,5002.0
2024-10-08 11:15:00,108.11,108.13,107.99,108.01,7186.0,105.891,105.9106,105.7735,105.7931,7186.0
2024-10-08 11:20:00,108.04,108.19,108.01,108.11,12512.0,105.8225,105.9694,105.7931,105.891,12512.0
2024-10-08 11:25:00,108.11,108.16,107.99,108.0,4810.0,105.891,105.94,105.7735,105.7833,4810.0
2024-10-08 11:30:00,108.04,108.05,107.9,107.91,5823.0,105.8225,105.8323,105.6853,105.6951,5823.0
2024-10-08 11:35:00,107.89,108.1,107.89,108.1,3017.0,105.6755,105.8812,105.6755,105.8812,3017.0
2024-10-08 11:40:00,108.12,108.26,108.11,108.15,6323.0,105.9008,106.0379,105.891,105.9302,6323.0
2024-10-08 11:45:00,108.16,108.22,108.14,108.14,2585.0,105.94,105.9988,105.9204,105.9204,2585.0
2024-10-08 11:50:00,108.16,108.35,108.16,108.27,5425.0,105.94,106.1261,105.94,106.0477,5425.0
2024-10-08 11:55:00,108.28,108.44,108.22,108.37,6357.0,106.0575,106.2143,105.9988,106.1457,6357.0
2024-10-08 12:00:00,108.39,108.39,108.22,108.23,4253.0,106.1653,106.1653,105.9988,106.0086,4253.0
2024-10-08 12:05:00,108.23,108.26,108.17,108.19,5043.0,106.0086,106.0379,105.9498,105.9694,5043.0
2024-10-08 12:10:00,108.22,108.26,108.1,108.14,7872.0,105.9988,106.0379,105.8812,105.9204,7872.0
2024-10-08 12:15:00,108.08,108.11,107.97,107.98,9774.0,105.8616,105.891,105.7539,105.7637,9774.0
2024-10-08 12:20:00,107.94,107.98,107.86,107.91,8231.0,105.7245,105.7637,105.6462,105.6951,8231.0
2024-10-08 12:25:00,107.91,107.94,107.84,107.88,18302.0,105.6951,105.7245,105.6266,105.6657,18302.0
2024-10-08 12:30:00,107.84,107.95,107.84,107.95,4468.0,105.6266,105.7343,105.6266,105.7343,4468.0
2024-10-08 12:35:00,107.99,108.17,107.99,108.13,3405.0,105.7735,105.9498,105.7735,105.9106,3405.0
2024-10-08 12:40:00,108.15,108.22,108.11,108.12,4443.0,105.9302,105.9988,105.891,105.9008,4443.0
2024-10-08 12:45:00,108.14,108.22,108.01,108.03,4971.0,105.9204,105.9988,105.7931,105.8127,4971.0
2024-10-08 12:50:00,108.03,108.12,108.03,108.12,3638.0,105.8127,105.9008,105.8127,105.9008,3638.0
2024-10-08 12:55:00,108.08,108.14,108.0,108.11,3158.0,105.8616,105.9204,105.7833,105.891,3158.0
2024-10-08 13:00:00,108.09,108.15,108.03,108.03,5923.0,105.8714,105.9302,105.8127,105.8127,5923.0
2024-10-08 13:05:00,108.01,108.07,107.85,107.89,4924.0,105.7931,105.8518,105.6364,105.6755,4924.0
2024-10-08 13:10:00,107.85,108.05,107.83,108.05,5551.0,105.6364,105.8323,105.6168,105.8323,5551.0
2024-10-08 13:15:00,108.05,108.05,107.96,107.97,4792.0,105.8323,105.8323,105.7441,105.7539,4792.0
2024-10-08 13:20:00,108.04,108.17,107.99,108.15,7302.0,105.8225,105.9498,105.7735,105.9302,7302.0
2024-10-08 13:25:00,108.16,108.32,108.11,108.29,17349.0,105.94,106.0967,105.891,106.0673,17349.0
2024-10-08 13:30:00,108.3,108.3,108.13,108.17,11361.0,106.0771,106.0771,105.9106,105.9498,11361.0
2024-10-08 13:35:00,108.19,108.29,108.15,108.26,4457.0,105.9694,106.0673,105.9302,106.0379,4457.0
2024-10-08 13:40:00,108.24,108.3,108.18,108.2,4500.0,106.0184,106.0771,105.9596,105.9792,4500.0
2024-10-08 13:45:00,108.22,108.24,108.14,108.22,3346.0,105.9988,106.0184,105.9204,105.9988,3346.0
2024-10-08 13:50:00,108.26,108.43,108.26,108.42,4833.0,106.0379,106.2045,106.0379,106.1947,4833.0
2024-10-08 13:55:00,108.39,108.53,108.37,108.48,10257.0,106.1653,106.3024,106.1457,106.2534,10257.0
2024-10-08 14:00:00,108.5,108.5,108.39,108.46,3822.0,106.273,106.273,106.1653,106.2338,3822.0
2024-10-08 14:05:00,108.51,108.58,108.49,108.5,2972.0,106.2828,106.3514,106.2632,106.273,2972.0
2024-10-08 14:10:00,108.47,108.53,108.45,108.47,4896.0,106.2436,106.3024,106.224,106.2436,4896.0
2024-10-08 14:15:00,108.47,108.49,108.34,108.4,4456.0,106.2436,106.2632,106.1163,106.1751,4456.0
2024-10-08 14:20:00,108.41,108.41,108.25,108.28,3884.0,106.1849,106.1849,106.0282,106.0575,3884.0
2024-10-08 14:25:00,108.29,108.39,108.27,108.39,4233.0,106.0673,106.1653,106.0477,106.1653,4233.0
2024-10-08 14:30:00,108.36,108.37,108.22,108.31,3938.0,106.1359,106.1457,105.9988,106.0869,3938.0
2024-10-08 14:35:00,108.37,108.47,108.28,108.36,4925.0,106.1457,106.2436,106.0575,106.1359,4925.0
2024-10-08 14:40:00,108.35,108.47,108.35,108.42,3154.0,106.1261,106.2436,106.1261,106.1947,3154.0
2024-10-08 14:45:00,108.36,108.44,108.36,108.39,2874.0,106.1359,106.2143,106.1359,106.1653,2874.0
2024-10-08 14:50:00,108.41,108.48,108.38,108.4,3998.0,106.1849,106.2534,106.1555,106.1751,3998.0
2024-10-08 14:55:00,108.41,108.52,108.39,108.52,7426.0,106.1849,106.2926,106.1653,106.2926,7426.0
2024-10-08 15:00:00,108.48,108.56,108.46,108.49,8830.0,106.2534,106.3318,106.2338,106.2632,8830.0
2024-10-08 15:05:00,108.5,108.54,108.43,108.48,14666.0,106.273,106.3122,106.2045,106.2534,14666.0
2024-10-08 15:10:00,108.48,108.66,108.47,108.66,12207.0,106.2534,106.4297,106.2436,106.4297,12207.0
2024-10-08 15:15:00,108.66,108.74,108.56,108.69,21437.0,106.4297,106.5081,106.3318,106.4591,21437.0
2024-10-08 15:20:00,108.69,108.78,108.63,108.76,12887.0,106.4591,106.5473,106.4004,106.5277,12887.0
2024-10-08 15:25:00,108.78,108.94,108.74,108.87,12378.0,106.5473,106.704,106.5081,106.6354,12378.0
2024-10-08 15:30:00,108.85,108.9,108.8,108.85,7754.0,106.6158,106.6648,106.5669,106.6158,7754.0
2024-10-08 15:35:00,108.82,108.94,108.78,108.94,7123.0,106.5865,106.704,106.5473,106.704,7123.0
2024-10-08 15:40:00,108.95,108.95,108.74,108.78,12004.0,106.7138,106.7138,106.5081,106.5473,12004.0
2024-10-08 15:45:00,108.77,108.88,108.71,108.74,31386.0,106.5375,106.6452,106.4787,106.5081,31386.0
2024-10-08 15:50:00,108.73,108.77,108.48,108.67,31380.0,106.4983,106.5375,106.2534,106.4395,31380.0
2024-10-08 15:55:00,108.68,108.7,108.57,108.68,69665.0,106.4493,106.4689,106.3416,106.4493,69665.0
2024-10-09 09:30:00,109.1,109.1,108.27,108.27,40287.0,106.8607,106.8607,106.0477,106.0477,40287.0
2024-10-09 09:35:00,108.26,108.52,107.54,107.68,27270.0,106.0379,106.2926,105.3327,105.4699,27270.0
2024-10-09 09:40:00,107.68,107.99,107.34,107.72,36443.0,105.4699,105.7735,105.1368,105.509,36443.0
2024-10-09 09:45:00,107.64,107.95,107.32,107.89,21681.0,105.4307,105.7343,105.1172,105.6755,21681.0
2024-10-09 09:50:00,107.89,107.96,107.57,107.83,19117.0,105.6755,105.7441,105.3621,105.6168,19117.0
2024-10-09 09:55:00,107.77,107.96,107.7,107.96,32028.0,105.558,105.7441,105.4894,105.7441,32028.0
2024-10-09 10:00:00,107.9,108.0,107.63,107.83,26193.0,105.6853,105.7833,105.4209,105.6168,26193.0
2024-10-09 10:05:00,107.76,107.9,107.68,107.89,13072.0,105.5482,105.6853,105.4699,105.6755,13072.0
2024-10-09 10:10:00,107.86,107.99,107.5,107.61,76246.0,105.6462,105.7735,105.2935,105.4013,76246.0
2024-10-09 10:15:00,107.61,107.73,107.24,107.33,19106.0,105.4013,105.5188,105.0389,105.127,19106.0
2024-10-09 10:20:00,107.29,107.31,107.0,107.29,12370.0,105.0879,105.1074,104.8038,105.0879,12370.0
2024-10-09 10:25:00,107.25,107.3,106.79,106.82,47668.0,105.0487,105.0977,104.5981,104.6275,47668.0
2024-10-09 10:30:00,106.8,106.85,106.36,106.39,46079.0,104.6079,104.6569,104.1769,104.2063,46079.0
2024-10-09 10:35:00,106.36,106.49,105.77,105.78,42646.0,104.1769,104.3043,103.5991,103.6089,42646.0
2024-10-09 10:40:00,105.79,106.22,105.55,106.2,48339.0,103.6186,104.0398,103.3836,104.0202,48339.0
2024-10-09 10:45:00,106.25,106.5,106.24,106.28,34440.0,104.0692,104.3141,104.0594,104.0986,34440.0
2024-10-09 10:50:00,106.31,106.5,106.31,106.5,11634.0,104.128,104.3141,104.128,104.3141,11634.0
2024-10-09 10:55:00,106.5,107.36,106.48,107.17,16390.0,104.3141,105.1564,104.2945,104.9703,16390.0
2024-10-09 11:00:00,107.27,107.31,107.11,107.25,8742.0,105.0683,105.1074,104.9116,105.0487,8742.0
2024-10-09 11:05:00,107.26,107.49,107.25,107.27,9588.0,105.0585,105.2838,105.0487,105.0683,9588.0
2024-10-09 11:10:00,107.27,107.66,107.25,107.57,7641.0,105.0683,105.4503,105.0487,105.3621,7641.0
2024-10-09 11:15:00,107.55,107.75,107.54,107.75,3674.0,105.3425,105.5384,105.3327,105.5384,3674.0
2024-10-09 11:20:00,107.76,107.93,107.65,107.9,9090.0,105.5482,105.7147,105.4405,105.6853,9090.0
2024-10-09 11:25:00,107.95,108.22,107.8,108.1,9225.0,105.7343,105.9988,105.5874,105.8812,9225.0
2024-10-09 11:30:00,108.03,108.12,107.8,107.99,6582.0,105.8127,105.9008,105.5874,105.7735,6582.0
2024-10-09 11:35:00,108.07,108.08,107.84,107.91,4985.0,105.8518,105.8616,105.6266,105.6951,4985.0
2024-10-09 11:40:00,107.91,107.94,107.8,107.94,4486.0,105.6951,105.7245,105.5874,105.7245,4486.0
2024-10-09 11:45:00,107.9,107.92,107.81,107.83,5647.0,105.6853,105.7049,105.5972,105.6168,5647.0
2024-10-09 11:50:00,107.84,107.97,107.84,107.97,6685.0,105.6266,105.7539,105.6266,105.7539,6685.0
2024-10-09 11:55:00,108.01,108.3,108.01,108.29,11016.0,105.7931,106.0771,105.7931,106.0673,11016.0
2024-10-09 12:00:00,108.29,108.39,108.23,108.28,5472.0,106.0673,106.1653,106.0086,106.0575,5472.0
2024-10-09 12:05:00,108.3,108.46,108.2,108.38,5520.0,106.0771,106.2338,105.9792,106.1555,5520.0
2024-10-09 12:10:00,108.36,108.51,108.22,108.22,61695.0,106.1359,106.2828,105.9988,105.9988,61695.0
2024-10-09 12:15:00,108.17,108.17,107.92,107.92,10578.0,105.9498,105.9498,105.7049,105.7049,10578.0
2024-10-09 12:20:00,107.91,108.03,107.85,107.85,10608.0,105.6951,105.8127,105.6364,105.6364,10608.0
2024-10-09 12:25:00,107.86,108.36,107.85,108.36,25803.0,105.6462,106.1359,105.6364,106.1359,25803.0
2024-10-09 12:30:00,108.37,108.37,108.15,108.18,6777.0,106.1457,106.1457,105.9302,105.9596,6777.0
2024-10-09 12:35:00,108.14,108.18,107.93,108.18,5508.0,105.9204,105.9596,105.7147,105.9596,5508.0
2024-10-09 12:40:00,108.19,108.32,108.18,108.18,5612.0,105.9694,106.0967,105.9596,105.9596,5612.0
2024-10-09 12:45:00,108.18,108.46,108.18,108.42,6909.0,105.9596,106.2338,105.9596,106.1947,6909.0
2024-10-09 12:50:00,108.45,108.71,108.37,108.38,24818.0,106.224,106.4787,106.1457,106.1555,24818.0
2024-10-09 12:55:00,108.43,108.58,108.42,108.57,8981.0,106.2045,106.3514,106.1947,106.3416,8981.0
2024-10-09 13:00:00,108.6,108.61,108.55,108.59,4001.0,106.371,106.3808,106.322,106.3612,4001.0
2024-10-09 13:05:00,108.6,108.8,108.6,108.69,12633.0,106.371,106.5669,106.371,106.4591,12633.0
2024-10-09 13:10:00,108.7,108.91,108.63,108.79,30903.0,106.4689,106.6746,106.4004,106.5571,30903.0
2024-10-09 13:15:00,108.79,108.9,108.73,108.75,11829.0,106.5571,106.6648,106.4983,106.5179,11829.0
2024-10-09 13:20:00,108.78,108.8,108.63,108.66,8500.0,106.5473,106.5669,106.4004,106.4297,8500.0
2024-10-09 13:25:00,108.67,108.76,108.6,108.76,6158.0,106.4395,106.5277,106.371,106.5277,6158.0
2024-10-09 13:30:00,108.85,108.86,108.64,108.64,9332.0,106.6158,106.6256,106.4101,106.4101,9332.0
2024-10-09 13:35:00,108.64,108.64,108.39,108.41,11592.0,106.4101,106.4101,106.1653,106.1849,11592.0
2024-10-09 13:40:00,108.39,108.48,108.19,108.19,18813.0,106.1653,106.2534,105.9694,105.9694,18813.0
2024-10-09 13:45:00,108.3,108.37,108.23,108.37,4895.0,106.0771,106.1457,106.0086,106.1457,4895.0
2024-10-09 13:50:00,108.36,108.36,108.04,108.14,9176.0,106.1359,106.1359,105.8225,105.9204,9176.0
2024-10-09 13:55:00,108.21,108.48,108.17,108.48,4357.0,105.989,106.2534,105.9498,106.2534,4357.0
2024-10-09 14:00:00,108.43,108.55,108.36,108.55,5227.0,106.2045,106.322,106.1359,106.322,5227.0
2024-10-09 14:05:00,108.52,108.59,108.44,108.44,10202.0,106.2926,106.3612,106.2143,106.2143,10202.0
2024-10-09 14:10:00,108.4,108.51,108.38,108.49,4287.0,106.1751,106.2828,106.1555,106.2632,4287.0
2024-10-09 14:15:00,108.5,108.5,108.4,108.45,5770.0,106.273,106.273,106.1751,106.224,5770.0
2024-10-09 14:20:00,108.45,108.45,108.19,108.33,28732.0,106.224,106.224,105.9694,106.1065,28732.0
2024-10-09 14:25:00,108.35,108.54,108.34,108.54,8129.0,106.1261,106.3122,106.1163,106.3122,8129.0
2024-10-09 14:30:00,108.53,108.7,108.52,108.55,14045.0,106.3024,106.4689,106.2926,106.322,14045.0
2024-10-09 14:35:00,108.56,108.72,108.54,108.67,9057.0,106.3318,106.4885,106.3122,106.4395,9057.0
2024-10-09 14:40:00,108.67,108.86,108.54,108.83,18244.0,106.4395,106.6256,106.3122,106.5962,18244.0
2024-10-09 14:45:00,108.86,108.88,108.49,108.57,11967.0,106.6256,106.6452,106.2632,106.3416,11967.0
2024-10-09 14:50:00,108.53,108.75,108.51,108.67,12560.0,106.3024,106.5179,106.2828,106.4395,12560.0
2024-10-09 14:55:00,108.67,108.82,108.67,108.81,18043.0,106.4395,106.5865,106.4395,106.5767,18043.0
2024-10-09 15:00:00,108.77,108.93,108.76,108.83,22895.0,106.5375,106.6942,106.5277,106.5962,22895.0
2024-10-09 15:05:00,108.85,109.03,108.78,108.9,67713.0,106.6158,106.7921,106.5473,106.6648,67713.0
2024-10-09 15:10:00,108.91,109.04,108.86,109.02,10827.0,106.6746,106.8019,106.6256,106.7823,10827.0
2024-10-09 15:15:00,108.98,109.14,108.97,109.06,12673.0,106.7432,106.8999,106.7334,106.8215,12673.0
2024-10-09 15:20:00,109.08,109.21,109.03,109.2,14926.0,106.8411,106.9684,106.7921,106.9587,14926.0
2024-10-09 15:25:00,109.2,109.25,109.18,109.19,14112.0,106.9587,107.0076,106.9391,106.9489,14112.0
2024-10-09 15:30:00,109.19,109.27,109.01,109.23,25137.0,106.9489,107.0272,106.7726,106.988,25137.0
2024-10-09 15:35:00,109.21,109.25,108.94,108.95,18932.0,106.9684,107.0076,106.704,106.7138,18932.0
2024-10-09 15:40:00,108.95,109.06,108.82,108.82,23123.0,106.7138,106.8215,106.5865,106.5865,23123.0
2024-10-09 15:45:00,108.78,108.96,108.74,108.87,28046.0,106.5473,106.7236,106.5081,106.6354,28046.0
2024-10-09 15:50:00,108.87,109.39,108.83,109.39,61647.0,106.6354,107.1448,106.5962,107.1448,61647.0
2024-10-09 15:55:00,109.33,109.33,109.12,109.28,135975.0,107.086,107.086,106.8803,107.037,135975.0
2024-10-10 09:30:00,107.75,108.22,106.97,107.1,50282.0,105.5384,105.9988,104.7744,104.9018,50282.0
2024-10-10 09:35:00,107.1,107.63,106.94,107.22,20058.0,104.9018,105.4209,104.745,105.0193,20058.0
2024-10-10 09:40:00,106.76,107.1,106.51,107.07,13358.0,104.5687,104.9018,104.3239,104.8724,13358.0
2024-10-10 09:45:00,107.09,107.58,107.06,107.23,10859.0,104.892,105.3719,104.8626,105.0291,10859.0
2024-10-10 09:50:00,107.23,107.49,107.12,107.16,7025.0,105.0291,105.2838,104.9213,104.9605,7025.0
2024-10-10 09:55:00,107.14,108.0,107.14,108.0,10152.0,104.9409,105.7833,104.9409,105.7833,10152.0
2024-10-10 10:00:00,107.88,108.18,107.77,108.05,7416.0,105.6657,105.9596,105.558,105.8323,7416.0
2024-10-10 10:05:00,108.18,108.18,107.72,107.72,4109.0,105.9596,105.9596,105.509,105.509,4109.0
2024-10-10 10:10:00,107.63,107.84,107.63,107.65,4404.0,105.4209,105.6266,105.4209,105.4405,4404.0
2024-10-10 10:15:00,107.67,107.89,107.59,107.84,5125.0,105.4601,105.6755,105.3817,105.6266,5125.0
2024-10-10 10:20:00,107.76,107.77,107.6,107.77,3808.0,105.5482,105.558,105.3915,105.558,3808.0
2024-10-10 10:25:00,107.85,107.85,107.64,107.7,4765.0,105.6364,105.6364,105.4307,105.4894,4765.0
2024-10-10 10:30:00,107.68,107.73,107.54,107.73,6073.0,105.4699,105.5188,105.3327,105.5188,6073.0
2024-10-10 10:35:00,107.75,107.75,107.6,107.73,3824.0,105.5384,105.5384,105.3915,105.5188,3824.0
2024-10-10 10:40:00,107.69,107.81,107.64,107.76,2114.0,105.4796,105.5972,105.4307,105.5482,2114.0
2024-10-10 10:45:00,107.76,107.76,107.47,107.47,30040.0,105.5482,105.5482,105.2642,105.2642,30040.0
2024-10-10 10:50:00,107.58,107.58,107.42,107.48,2041.0,105.3719,105.3719,105.2152,105.274,2041.0
2024-10-10 10:55:00,107.47,107.74,107.38,107.73,40822.0,105.2642,105.5286,105.176,105.5188,40822.0
2024-10-10 11:00:00,107.76,107.76,107.57,107.72,4281.0,105.5482,105.5482,105.3621,105.509,4281.0
2024-10-10 11:05:00,107.76,107.89,107.73,107.85,11002.0,105.5482,105.6755,105.5188,105.6364,11002.0
2024-10-10 11:10:00,107.82,107.91,107.82,107.83,1759.0,105.607,105.6951,105.607,105.6168,1759.0
2024-10-10 11:15:00,107.89,108.01,107.84,107.92,3369.0,105.6755,105.7931,105.6266,105.7049,3369.0
2024-10-10 11:20:00,107.97,107.99,107.9,107.96,815.0,105.7539,105.7735,105.6853,105.7441,815.0
2024-10-10 11:25:00,107.97,108.33,107.97,108.3,16306.0,105.7539,106.1065,105.7539,106.0771,16306.0
2024-10-10 11:30:00,108.24,108.25,108.15,108.22,5353.0,106.0184,106.0282,105.9302,105.9988,5353.0
2024-10-10 11:35:00,108.22,108.34,108.16,108.34,8284.0,105.9988,106.1163,105.94,106.1163,8284.0
2024-10-10 11:40:00,108.31,108.44,108.27,108.31,5935.0,106.0869,106.2143,106.0477,106.0869,5935.0
2024-10-10 11:45:00,108.34,108.48,108.34,108.48,2343.0,106.1163,106.2534,106.1163,106.2534,2343.0
2024-10-10 11:50:00,108.5,108.5,108.43,108.47,1425.0,106.273,106.273,106.2045,106.2436,1425.0
2024-10-10 11:55:00,108.49,108.61,108.48,108.58,3011.0,106.2632,106.3808,106.2534,106.3514,3011.0
2024-10-10 12:00:00,108.59,108.73,108.56,108.57,14902.0,106.3612,106.4983,106.3318,106.3416,14902.0
2024-10-10 12:05:00,108.59,108.62,108.36,108.36,8546.0,106.3612,106.3906,106.1359,106.1359,8546.0
2024-10-10 12:10:00,108.36,108.37,108.28,108.28,4243.0,106.1359,106.1457,106.0575,106.0575,4243.0
2024-10-10 12:15:00,108.23,108.33,108.23,108.26,4344.0,106.0086,106.1065,106.0086,106.0379,4344.0
2024-10-10 12:20:00,108.22,108.26,108.17,108.22,1847.0,105.9988,106.0379,105.9498,105.9988,1847.0
2024-10-10 12:25:00,108.18,108.18,108.05,108.05,2766.0,105.9596,105.9596,105.8323,105.8323,2766.0
2024-10-10 12:30:00,108.08,108.21,108.04,108.21,3863.0,105.8616,105.989,105.8225,105.989,3863.0
2024-10-10 12:35:00,108.23,108.32,108.22,108.32,1858.0,106.0086,106.0967,105.9988,106.0967,1858.0
2024-10-10 12:40:00,108.32,108.36,108.1,108.27,16108.0,106.0967,106.1359,105.8812,106.0477,16108.0
2024-10-10 12:45:00,108.29,108.29,108.12,108.2,800.0,106.0673,106.0673,105.9008,105.9792,800.0
2024-10-10 12:50:00,108.18,108.18,108.14,108.17,1588.0,105.9596,105.9596,105.9204,105.9498,1588.0
2024-10-10 12:55:00,108.22,108.28,108.21,108.28,2340.0,105.9988,106.0575,105.989,106.0575,2340.0
2024-10-10 13:00:00,108.28,108.45,108.28,108.37,1907.0,106.0575,106.224,106.0575,106.1457,1907.0
2024-10-10 13:05:00,108.33,108.33,108.24,108.24,1030.0,106.1065,106.1065,106.0184,106.0184,1030.0
2024-10-10 13:10:00,108.3,108.33,108.3,108.33,1220.0,106.0771,106.1065,106.0771,106.1065,1220.0
2024-10-10 13:15:00,108.34,108.38,108.33,108.36,1523.0,106.1163,106.1555,106.1065,106.1359,1523.0
2024-10-10 13:20:00,108.4,108.48,108.39,108.39,1885.0,106.1751,106.2534,106.1653,106.1653,1885.0
2024-10-10 13:25:00,108.43,108.49,108.43,108.49,1592.0,106.2045,106.2632,106.2045,106.2632,1592.0
2024-10-10 13:30:00,108.45,108.52,108.45,108.52,4505.0,106.224,106.2926,106.224,106.2926,4505.0
2024-10-10 13:35:00,108.56,108.64,108.56,108.64,1345.0,106.3318,106.4101,106.3318,106.4101,1345.0
2024-10-10 13:40:00,108.61,108.68,108.59,108.68,1567.0,106.3808,106.4493,106.3612,106.4493,1567.0
2024-10-10 13:45:00,108.64,108.64,108.45,108.45,43926.0,106.4101,106.4101,106.224,106.224,43926.0
2024-10-10 13:50:00,108.38,108.38,108.13,108.2,6283.0,106.1555,106.1555,105.9106,105.9792,6283.0
2024-10-10 13:55:00,108.24,108.27,108.18,108.2,3259.0,106.0184,106.0477,105.9596,105.9792,3259.0
2024-10-10 14:00:00,108.18,108.18,107.96,107.96,3273.0,105.9596,105.9596,105.7441,105.7441,3273.0
2024-10-10 14:05:00,107.95,108.06,107.82,107.83,34576.0,105.7343,105.8421,105.607,105.6168,34576.0
2024-10-10 14:10:00,107.88,107.97,107.82,107.94,12211.0,105.6657,105.7539,105.607,105.7245,12211.0
2024-10-10 14:15:00,107.97,108.05,107.95,108.03,3368.0,105.7539,105.8323,105.7343,105.8127,3368.0
2024-10-10 14:20:00,108.02,108.19,108.0,108.19,4668.0,105.8029,105.9694,105.7833,105.9694,4668.0
2024-10-10 14:25:00,108.13,108.18,108.05,108.18,4268.0,105.9106,105.9596,105.8323,105.9596,4268.0
2024-10-10 14:30:00,108.19,108.23,108.16,108.23,5276.0,105.9694,106.0086,105.94,106.0086,5276.0
2024-10-10 14:35:00,108.24,108.26,108.12,108.15,2502.0,106.0184,106.0379,105.9008,105.9302,2502.0
2024-10-10 14:40:00,108.17,108.2,108.04,108.14,1600.0,105.9498,105.9792,105.8225,105.9204,1600.0
2024-10-10 14:45:00,108.22,108.23,108.22,108.23,400.0,105.9988,106.0086,105.9988,106.0086,400.0
2024-10-10 14:50:00,108.19,108.25,108.18,108.25,2217.0,105.9694,106.0282,105.9596,106.0282,2217.0
2024-10-10 14:55:00,108.27,108.3,108.24,108.27,2127.0,106.0477,106.0771,106.0184,106.0477,2127.0
2024-10-10 15:00:00,108.27,108.34,108.21,108.21,3355.0,106.0477,106.1163,105.989,105.989,3355.0
2024-10-10 15:05:00,108.22,108.23,108.19,108.23,1670.0,105.9988,106.0086,105.9694,106.0086,1670.0
2024-10-10 15:10:00,108.23,108.26,108.17,108.18,3065.0,106.0086,106.0379,105.9498,105.9596,3065.0
2024-10-10 15:15:00,108.19,108.29,108.19,108.22,5933.0,105.9694,106.0673,105.9694,105.9988,5933.0
2024-10-10 15:20:00,108.23,108.28,108.18,108.19,8548.0,106.0086,106.0575,105.9596,105.9694,8548.0
2024-10-10 15:25:00,108.18,108.24,108.17,108.21,4205.0,105.9596,106.0184,105.9498,105.989,4205.0
2024-10-10 15:30:00,108.19,108.22,108.13,108.14,4263.0,105.9694,105.9988,105.9106,105.9204,4263.0
2024-10-10 15:35:00,108.17,108.18,108.08,108.12,4801.0,105.9498,105.9596,105.8616,105.9008,4801.0
2024-10-10 15:40:00,108.1,108.16,108.04,108.13,6235.0,105.8812,105.94,105.8225,105.9106,6235.0
2024-10-10 15:45:00,108.18,108.5,108.18,108.46,16774.0,105.9596,106.273,105.9596,106.2338,16774.0
2024-10-10 15:50:00,108.49,108.57,108.29,108.3,32943.0,106.2632,106.3416,106.0673,106.0771,32943.0
2024-10-10 15:55:00,108.18,108.27,108.06,108.15,56853.0,105.9596,106.0477,105.8421,105.9302,56853.0
2024-10-11 09:30:00,107.98,107.99,107.94,107.95,5779.0,105.7637,105.7735,105.7245,105.7343,5779.0
2024-10-11 09:35:00,107.95,108.7,107.95,108.52,12067.0,105.7343,106.4689,105.7343,106.2926,12067.0
2024-10-11 09:40:00,108.51,108.56,108.16,108.2,3755.0,106.2828,106.3318,105.94,105.9792,3755.0
2024-10-11 09:45:00,108.2,108.4,108.01,108.31,8164.0,105.9792,106.1751,105.7931,106.0869,8164.0
2024-10-11 09:50:00,108.39,108.43,108.26,108.41,2927.0,106.1653,106.2045,106.0379,106.1849,2927.0
2024-10-11 09:55:00,108.38,108.69,108.36,108.43,12640.0,106.1555,106.4591,106.1359,106.2045,12640.0
2024-10-11 10:00:00,108.34,108.39,108.05,108.31,6497.0,106.1163,106.1653,105.8323,106.0869,6497.0
2024-10-11 10:05:00,108.33,108.49,108.25,108.48,4265.0,106.1065,106.2632,106.0282,106.2534,4265.0
2024-10-11 10:10:00,108.44,108.53,108.31,108.43,7616.0,106.2143,106.3024,106.0869,106.2045,7616.0
2024-10-11 10:15:00,108.44,108.52,108.28,108.46,4014.0,106.2143,106.2926,106.0575,106.2338,4014.0
2024-10-11 10:20:00,108.46,108.67,108.43,108.62,6688.0,106.2338,106.4395,106.2045,106.3906,6688.0
2024-10-11 10:25:00,108.63,108.98,108.62,108.69,16426.0,106.4004,106.7432,106.3906,106.4591,16426.0
2024-10-11 10:30:00,108.79,108.81,108.6,108.8,7792.0,106.5571,106.5767,106.371,106.5669,7792.0
2024-10-11 10:35:00,108.8,108.89,108.73,108.86,3117.0,106.5669,106.655,106.4983,106.6256,3117.0
2024-10-11 10:40:00,108.89,108.89,108.67,108.74,4018.0,106.655,106.655,106.4395,106.5081,4018.0
2024-10-11 10:45:00,108.71,108.76,108.51,108.51,4658.0,106.4787,106.5277,106.2828,106.2828,4658.0
2024-10-11 10:50:00,108.52,108.62,108.42,108.58,7062.0,106.2926,106.3906,106.1947,106.3514,7062.0
2024-10-11 10:55:00,108.59,108.64,108.54,108.58,4596.0,106.3612,106.4101,106.3122,106.3514,4596.0
2024-10-11 11:00:00,108.57,108.64,108.57,108.61,1836.0,106.3416,106.4101,106.3416,106.3808,1836.0
2024-10-11 11:05:00,108.59,108.7,108.53,108.7,3698.0,106.3612,106.4689,106.3024,106.4689,3698.0
2024-10-11 11:10:00,108.72,108.89,108.69,108.88,3757.0,106.4885,106.655,106.4591,106.6452,3757.0
2024-10-11 11:15:00,108.88,109.04,108.81,108.96,6676.0,106.6452,106.8019,106.5767,106.7236,6676.0
2024-10-11 11:20:00,108.89,109.1,108.89,108.98,5153.0,106.655,106.8607,106.655,106.7432,5153.0
2024-10-11 11:25:00,108.99,109.05,108.98,108.98,4028.0,106.753,106.8117,106.7432,106.7432,4028.0
2024-10-11 11:30:00,108.98,109.22,108.97,109.18,7375.0,106.7432,106.9782,106.7334,106.9391,7375.0
2024-10-11 11:35:00,109.23,109.34,109.21,109.26,10467.0,106.988,107.0958,106.9684,107.0174,10467.0
2024-10-11 11:40:00,109.29,109.37,109.26,109.31,4776.0,107.0468,107.1252,107.0174,107.0664,4776.0
2024-10-11 11:45:00,109.3,109.46,109.26,109.41,9945.0,107.0566,107.2133,107.0174,107.1643,9945.0
2024-10-11 11:50:00,109.43,109.46,109.39,109.4,4321.0,107.1839,107.2133,107.1448,107.1546,4321.0
2024-10-11 11:55:00,109.39,109.47,109.38,109.47,3911.0,107.1448,107.2231,107.135,107.2231,3911.0
2024-10-11 12:00:00,109.44,109.45,109.38,109.44,3258.0,107.1937,107.2035,107.135,107.1937,3258.0
2024-10-11 12:05:00,109.44,109.5,109.4,109.42,5060.0,107.1937,107.2525,107.1546,107.1741,5060.0
2024-10-11 12:10:00,109.39,109.4,109.32,109.33,3962.0,107.1448,107.1546,107.0762,107.086,3962.0
2024-10-11 12:15:00,109.35,109.47,109.35,109.42,4402.0,107.1056,107.2231,107.1056,107.1741,4402.0
2024-10-11 12:20:00,109.32,109.35,109.27,109.29,3460.0,107.0762,107.1056,107.0272,107.0468,3460.0
2024-10-11 12:25:00,109.23,109.25,109.17,109.22,4400.0,106.988,107.0076,106.9293,106.9782,4400.0
2024-10-11 12:30:00,109.19,109.19,109.08,109.11,2602.0,106.9489,106.9489,106.8411,106.8705,2602.0
2024-10-11 12:35:00,109.11,109.11,109.02,109.08,4058.0,106.8705,106.8705,106.7823,106.8411,4058.0
2024-10-11 12:40:00,109.07,109.12,109.0,109.06,3541.0,106.8313,106.8803,106.7628,106.8215,3541.0
2024-10-11 12:45:00,109.08,109.08,108.96,109.0,4023.0,106.8411,106.8411,106.7236,106.7628,4023.0
2024-10-11 12:50:00,109.02,109.04,108.95,108.97,2090.0,106.7823,106.8019,106.7138,106.7334,2090.0
2024-10-11 12:55:00,108.95,109.1,108.95,109.06,2855.0,106.7138,106.8607,106.7138,106.8215,2855.0
2024-10-11 13:00:00,109.07,109.07,108.89,108.9,5051.0,106.8313,106.8313,106.655,106.6648,5051.0
2024-10-11 13:05:00,108.89,108.89,108.83,108.83,4084.0,106.655,106.655,106.5962,106.5962,4084.0
2024-10-11 13:10:00,108.84,108.9,108.83,108.83,3745.0,106.606,106.6648,106.5962,106.5962,3745.0
2024-10-11 13:15:00,108.87,108.96,108.78,108.96,6063.0,106.6354,106.7236,106.5473,106.7236,6063.0
2024-10-11 13:20:00,108.98,109.02,108.94,108.98,8121.0,106.7432,106.7823,106.704,106.7432,8121.0
2024-10-11 13:25:00,108.98,109.02,108.97,109.0,3805.0,106.7432,106.7823,106.7334,106.7628,3805.0
2024-10-11 13:30:00,108.97,108.99,108.92,108.92,1800.0,106.7334,106.753,106.6844,106.6844,1800.0
2024-10-11 13:35:00,108.91,109.01,108.85,109.0,4069.0,106.6746,106.7726,106.6158,106.7628,4069.0
2024-10-11 13:40:00,109.0,109.03,108.97,109.03,5314.0,106.7628,106.7921,106.7334,106.7921,5314.0
2024-10-11 13:45:00,109.04,109.15,109.03,109.11,8007.0,106.8019,106.9097,106.7921,106.8705,8007.0
2024-10-11 13:50:00,109.14,109.25,109.13,109.23,3104.0,106.8999,107.0076,106.8901,106.988,3104.0
2024-10-11 13:55:00,109.25,109.32,109.21,109.31,4226.0,107.0076,107.0762,106.9684,107.0664,4226.0
2024-10-11 14:00:00,109.29,109.32,109.25,109.26,3401.0,107.0468,107.0762,107.0076,107.0174,3401.0
2024-10-11 14:05:00,109.26,109.38,109.23,109.34,9358.0,107.0174,107.135,106.988,107.0958,9358.0
2024-10-11 14:10:00,109.33,109.39,109.33,109.37,3108.0,107.086,107.1448,107.086,107.1252,3108.0
2024-10-11 14:15:00,109.38,109.42,109.35,109.35,4293.0,107.135,107.1741,107.1056,107.1056,4293.0
2024-10-11 14:20:00,109.37,109.44,109.37,109.41,6936.0,107.1252,107.1937,107.1252,107.1643,6936.0
2024-10-11 14:25:00,109.42,109.45,109.36,109.36,3261.0,107.1741,107.2035,107.1154,107.1154,3261.0
2024-10-11 14:30:00,109.38,109.43,109.36,109.41,3087.0,107.135,107.1839,107.1154,107.1643,3087.0
2024-10-11 14:35:00,109.39,109.47,109.35,109.38,7397.0,107.1448,107.2231,107.1056,107.135,7397.0
2024-10-11 14:40:00,109.4,109.5,109.38,109.44,8882.0,107.1546,107.2525,107.135,107.1937,8882.0
2024-10-11 14:45:00,109.45,109.5,109.39,109.47,7323.0,107.2035,107.2525,107.1448,107.2231,7323.0
2024-10-11 14:50:00,109.47,109.5,109.46,109.5,2190.0,107.2231,107.2525,107.2133,107.2525,2190.0
2024-10-11 14:55:00,109.48,109.57,109.39,109.55,3283.0,107.2329,107.3211,107.1448,107.3015,3283.0
2024-10-11 15:00:00,109.56,109.64,109.55,109.6,7273.0,107.3113,107.3896,107.3015,107.3504,7273.0
2024-10-11 15:05:00,109.58,109.78,109.54,109.73,7553.0,107.3309,107.5268,107.2917,107.4778,7553.0
2024-10-11 15:10:00,109.73,109.84,109.7,109.74,11816.0,107.4778,107.5855,107.4484,107.4876,11816.0
2024-10-11 15:15:00,109.76,109.78,109.68,109.68,3696.0,107.5072,107.5268,107.4288,107.4288,3696.0
2024-10-11 15:20:00,109.69,109.7,109.61,109.68,8431.0,107.4386,107.4484,107.3602,107.4288,8431.0
2024-10-11 15:25:00,109.69,109.86,109.62,109.85,13536.0,107.4386,107.6051,107.37,107.5953,13536.0
2024-10-11 15:30:00,109.81,109.88,109.79,109.87,9881.0,107.5561,107.6247,107.5365,107.6149,9881.0
2024-10-11 15:35:00,109.88,109.88,109.77,109.8,5085.0,107.6247,107.6247,107.517,107.5463,5085.0
2024-10-11 15:40:00,109.8,109.85,109.63,109.64,30553.0,107.5463,107.5953,107.3798,107.3896,30553.0
2024-10-11 15:45:00,109.67,109.8,109.67,109.72,14239.0,107.419,107.5463,107.419,107.468,14239.0
2024-10-11 15:50:00,109.72,109.88,109.65,109.86,37144.0,107.468,107.6247,107.3994,107.6051,37144.0
2024-10-11 15:55:00,109.87,109.89,109.77,109.78,52870.0,107.6149,107.6345,107.517,107.5268,52870.0
2024-10-14 09:30:00,110.0,110.12,109.1,109.46,38758.0,107.7422,107.8598,106.8607,107.2133,38758.0
2024-10-14 09:35:00,109.47,109.69,109.1,109.1,13004.0,107.2231,107.4386,106.8607,106.8607,13004.0
2024-10-14 09:40:00,109.25,109.25,108.83,109.05,12857.0,107.0076,107.0076,106.5962,106.8117,12857.0
2024-10-14 09:45:00,109.05,109.55,108.97,109.51,6948.0,106.8117,107.3015,106.7334,107.2623,6948.0
2024-10-14 09:50:00,109.57,109.84,109.48,109.48,9314.0,107.3211,107.5855,107.2329,107.2329,9314.0
2024-10-14 09:55:00,109.5,110.66,109.42,110.48,150253.0,107.2525,108.3887,107.1741,108.2124,150253.0
2024-10-14 10:00:00,110.49,110.68,110.4,110.56,45446.0,108.2222,108.4083,108.134,108.2907,45446.0
2024-10-14 10:05:00,110.58,110.58,110.21,110.21,30134.0,108.3103,108.3103,107.9479,107.9479,30134.0
2024-10-14 10:10:00,110.2,110.25,109.92,110.04,27637.0,107.9381,107.9871,107.6639,107.7814,27637.0
2024-10-14 10:15:00,110.08,110.21,109.67,109.76,29859.0,107.8206,107.9479,107.419,107.5072,29859.0
2024-10-14 10:20:00,109.69,110.14,109.61,110.09,7769.0,107.4386,107.8794,107.3602,107.8304,7769.0
2024-10-14 10:25:00,110.09,110.46,110.03,110.46,10151.0,107.8304,108.1928,107.7716,108.1928,10151.0
2024-10-14 10:30:00,110.4,110.45,109.79,109.92,8308.0,108.134,108.183,107.5365,107.6639,8308.0
2024-10-14 10:35:00,109.97,110.13,109.92,109.95,8884.0,107.7129,107.8696,107.6639,107.6933,8884.0
2024-10-14 10:40:00,110.03,110.03,109.88,109.95,5711.0,107.7716,107.7716,107.6247,107.6933,5711.0
2024-10-14 10:45:00,109.88,110.05,109.82,109.91,7093.0,107.6247,107.7912,107.5659,107.6541,7093.0
2024-10-14 10:50:00,109.84,110.21,109.82,110.21,11087.0,107.5855,107.9479,107.5659,107.9479,11087.0
2024-10-14 10:55:00,110.22,110.38,110.19,110.34,7634.0,107.9577,108.1144,107.9283,108.0753,7634.0
2024-10-14 11:00:00,110.36,110.52,110.21,110.52,11526.0,108.0948,108.2516,107.9479,108.2516,11526.0
2024-10-14 11:05:00,110.52,110.68,110.4,110.62,9657.0,108.2516,108.4083,108.134,108.3495,9657.0
2024-10-14 11:10:00,110.62,111.09,110.58,111.04,30009.0,108.3495,108.8099,108.3103,108.7609,30009.0
2024-10-14 11:15:00,111.07,111.19,110.88,110.92,16082.0,108.7903,108.9078,108.6042,108.6434,16082.0
2024-10-14 11:20:00,110.93,111.06,110.77,110.79,16782.0,108.6531,108.7805,108.4964,108.516,16782.0
2024-10-14 11:25:00,110.75,110.79,110.53,110.75,11848.0,108.4768,108.516,108.2614,108.4768,11848.0
2024-10-14 11:30:00,110.71,110.94,110.7,110.88,2529.0,108.4377,108.6629,108.4279,108.6042,2529.0
2024-10-14 11:35:00,110.95,111.06,110.92,111.02,4058.0,108.6727,108.7805,108.6434,108.7413,4058.0
2024-10-14 11:40:00,110.97,111.02,110.82,110.87,7901.0,108.6923,108.7413,108.5454,108.5944,7901.0
2024-10-14 11:45:00,110.95,111.1,110.95,111.04,6787.0,108.6727,108.8197,108.6727,108.7609,6787.0
2024-10-14 11:50:00,111.03,111.13,110.92,110.92,8067.0,108.7511,108.849,108.6434,108.6434,8067.0
2024-10-14 11:55:00,110.88,110.9,110.82,110.82,1660.0,108.6042,108.6238,108.5454,108.5454,1660.0
2024-10-14 12:00:00,110.79,110.97,110.72,110.97,3508.0,108.516,108.6923,108.4475,108.6923,3508.0
2024-10-14 12:05:00,110.94,111.12,110.94,110.97,4095.0,108.6629,108.8392,108.6629,108.6923,4095.0
2024-10-14 12:10:00,110.97,111.03,110.95,110.95,3930.0,108.6923,108.7511,108.6727,108.6727,3930.0
2024-10-14 12:15:00,111.03,111.04,110.95,111.02,3087.0,108.7511,108.7609,108.6727,108.7413,3087.0
2024-10-14 12:20:00,111.03,111.07,110.99,111.07,2796.0,108.7511,108.7903,108.7119,108.7903,2796.0
2024-10-14 12:25:00,111.03,111.08,110.98,111.0,3618.0,108.7511,108.8001,108.7021,108.7217,3618.0
2024-10-14 12:30:00,111.0,111.0,110.88,110.99,2500.0,108.7217,108.7217,108.6042,108.7119,2500.0
2024-10-14 12:35:00,111.01,111.02,110.94,111.02,1464.0,108.7315,108.7413,108.6629,108.7413,1464.0
2024-10-14 12:40:00,111.04,111.1,111.01,111.08,1925.0,108.7609,108.8197,108.7315,108.8001,1925.0
2024-10-14 12:45:00,111.05,111.06,110.99,111.06,1730.0,108.7707,108.7805,108.7119,108.7805,1730.0
2024-10-14 12:50:00,111.05,111.11,111.04,111.06,3448.0,108.7707,108.8295,108.7609,108.7805,3448.0
2024-10-14 12:55:00,111.05,111.12,111.01,111.12,3653.0,108.7707,108.8392,108.7315,108.8392,3653.0
2024-10-14 13:00:00,111.1,111.15,111.03,111.03,7082.0,108.8197,108.8686,108.7511,108.7511,7082.0
2024-10-14 13:05:00,110.98,111.03,110.98,111.0,2687.0,108.7021,108.7511,108.7021,108.7217,2687.0
2024-10-14 13:10:00,111.0,111.03,111.0,111.01,1900.0,108.7217,108.7511,108.7217,108.7315,1900.0
2024-10-14 13:15:00,110.98,111.04,110.97,111.0,1900.0,108.7021,108.7609,108.6923,108.7217,1900.0
2024-10-14 13:20:00,111.01,111.03,110.97,110.98,5495.0,108.7315,108.7511,108.6923,108.7021,5495.0
2024-10-14 13:25:00,110.99,110.99,110.93,110.93,3548.0,108.7119,108.7119,108.6531,108.6531,3548.0
2024-10-14 13:30:00,110.91,111.03,110.91,110.98,4520.0,108.6336,108.7511,108.6336,108.7021,4520.0
2024-10-14 13:35:00,110.97,111.12,110.97,111.11,4036.0,108.6923,108.8392,108.6923,108.8295,4036.0
2024-10-14 13:40:00,111.12,111.15,111.03,111.03,8434.0,108.8392,108.8686,108.7511,108.7511,8434.0
2024-10-14 13:45:00,110.99,111.01,110.85,110.87,4339.0,108.7119,108.7315,108.5748,108.5944,4339.0
2024-10-14 13:50:00,110.84,111.05,110.84,111.0,3379.0,108.565,108.7707,108.565,108.7217,3379.0
2024-10-14 13:55:00,111.08,111.09,111.01,111.09,3632.0,108.8001,108.8099,108.7315,108.8099,3632.0
2024-10-14 14:00:00,111.07,111.12,111.05,111.1,2623.0,108.7903,108.8392,108.7707,108.8197,2623.0
2024-10-14 14:05:00,111.07,111.12,111.05,111.08,2625.0,108.7903,108.8392,108.7707,108.8001,2625.0
2024-10-14 14:10:00,111.0,111.07,110.96,111.05,3388.0,108.7217,108.7903,108.6825,108.7707,3388.0
2024-10-14 14:15:00,111.03,111.13,111.02,111.1,2995.0,108.7511,108.849,108.7413,108.8197,2995.0
2024-10-14 14:20:00,111.1,111.15,111.08,111.15,2800.0,108.8197,108.8686,108.8001,108.8686,2800.0
2024-10-14 14:25:00,111.12,111.19,111.12,111.19,2500.0,108.8392,108.9078,108.8392,108.9078,2500.0
2024-10-14 14:30:00,111.16,111.19,111.14,111.17,1875.0,108.8784,108.9078,108.8588,108.8882,1875.0
2024-10-14 14:35:00,111.15,111.33,111.15,111.33,2919.0,108.8686,109.0449,108.8686,109.0449,2919.0
2024-10-14 14:40:00,111.29,111.38,111.29,111.29,2816.0,109.0058,109.0939,109.0058,109.0058,2816.0
2024-10-14 14:45:00,111.31,111.31,111.21,111.23,2388.0,109.0253,109.0253,108.9274,108.947,2388.0
2024-10-14 14:50:00,111.2,111.3,111.2,111.28,3472.0,108.9176,109.0156,108.9176,108.996,3472.0
2024-10-14 14:55:00,111.28,111.28,111.24,111.25,3058.0,108.996,108.996,108.9568,108.9666,3058.0
2024-10-14 15:00:00,111.24,111.24,111.15,111.23,3130.0,108.9568,108.9568,108.8686,108.947,3130.0
2024-10-14 15:05:00,111.22,111.28,111.21,111.27,2496.0,108.9372,108.996,108.9274,108.9862,2496.0
2024-10-14 15:10:00,111.28,111.42,111.25,111.38,4681.0,108.996,109.1331,108.9666,109.0939,4681.0
2024-10-14 15:15:00,111.36,111.36,111.22,111.31,10384.0,109.0743,109.0743,108.9372,109.0253,10384.0
2024-10-14 15:20:00,111.3,111.34,111.19,111.19,6043.0,109.0156,109.0547,108.9078,108.9078,6043.0
2024-10-14 15:25:00,111.15,111.24,111.08,111.17,6927.0,108.8686,108.9568,108.8001,108.8882,6927.0
2024-10-14 15:30:00,111.18,111.18,111.06,111.07,5843.0,108.898,108.898,108.7805,108.7903,5843.0
2024-10-14 15:35:00,111.05,111.15,110.98,111.02,16951.0,108.7707,108.8686,108.7021,108.7413,16951.0
2024-10-14 15:40:00,111.02,111.1,111.0,111.09,20653.0,108.7413,108.8197,108.7217,108.8099,20653.0
2024-10-14 15:45:00,111.09,111.09,110.89,110.95,17480.0,108.8099,108.8099,108.614,108.6727,17480.0
2024-10-14 15:50:00,110.95,111.06,110.91,111.05,25116.0,108.6727,108.7805,108.6336,108.7707,25116.0
2024-10-14 15:55:00,111.06,111.13,111.0,111.06,85820.0,108.7805,108.849,108.7217,108.7805,85820.0
2024-10-15 09:30:00,112.13,115.32,111.86,114.3,176085.0,109.8285,112.953,109.5641,111.954,176085.0
2024-10-15 09:35:00,114.44,114.77,113.82,113.95,20305.0,112.0911,112.4143,111.4838,111.6112,20305.0
2024-10-15 09:40:00,113.99,114.2,113.33,113.56,37036.0,111.6503,111.856,111.0039,111.2292,37036.0
2024-10-15 09:45:00,113.57,114.15,113.51,113.78,49616.0,111.239,111.8071,111.1802,111.4446,49616.0
2024-10-15 09:50:00,113.78,114.0,113.4,113.54,38664.0,111.4446,111.6601,111.0724,111.2096,38664.0
2024-10-15 09:55:00,113.64,113.86,113.02,113.34,62317.0,111.3075,111.523,110.7002,111.0137,62317.0
2024-10-15 10:00:00,113.39,113.4,113.07,113.36,52826.0,111.0627,111.0724,110.7492,111.0333,52826.0
2024-10-15 10:05:00,113.36,113.76,113.3,113.68,21038.0,111.0333,111.4251,110.9745,111.3467,21038.0
2024-10-15 10:10:00,113.67,113.8,113.11,113.11,29004.0,111.3369,111.4642,110.7884,110.7884,29004.0
2024-10-15 10:15:00,113.07,113.42,112.62,113.42,31109.0,110.7492,111.092,110.3085,111.092,31109.0
2024-10-15 10:20:00,113.32,113.53,113.15,113.53,15458.0,110.9941,111.1998,110.8276,111.1998,15458.0
2024-10-15 10:25:00,113.45,113.5,112.97,112.98,43143.0,111.1214,111.1704,110.6513,110.6611,43143.0
2024-10-15 10:30:00,112.89,112.93,111.86,112.29,95456.0,110.5729,110.6121,109.5641,109.9852,95456.0
2024-10-15 10:35:00,112.26,112.26,111.68,112.2,14621.0,109.9558,109.9558,109.3878,109.8971,14621.0
2024-10-15 10:40:00,112.09,112.62,112.02,112.61,11226.0,109.7893,110.3085,109.7208,110.2987,11226.0
2024-10-15 10:45:00,112.61,113.5,112.48,112.48,39609.0,110.2987,111.1704,110.1713,110.1713,39609.0
2024-10-15 10:50:00,112.5,113.16,112.42,112.93,20349.0,110.1909,110.8374,110.1126,110.6121,20349.0
2024-10-15 10:55:00,112.93,113.02,112.53,112.61,14607.0,110.6121,110.7002,110.2203,110.2987,14607.0
2024-10-15 11:00:00,112.61,112.71,112.38,112.54,16511.0,110.2987,110.3966,110.0734,110.2301,16511.0
2024-10-15 11:05:00,112.54,112.58,112.42,112.53,3053.0,110.2301,110.2693,110.1126,110.2203,3053.0
2024-10-15 11:10:00,112.49,112.78,112.48,112.75,12548.0,110.1811,110.4652,110.1713,110.4358,12548.0
2024-10-15 11:15:00,112.76,112.95,112.72,112.82,7507.0,110.4456,110.6317,110.4064,110.5044,7507.0
2024-10-15 11:20:00,112.86,112.88,112.66,112.8,9352.0,110.5435,110.5631,110.3476,110.4848,9352.0
2024-10-15 11:25:00,112.76,112.8,112.54,112.72,12283.0,110.4456,110.4848,110.2301,110.4064,12283.0
2024-10-15 11:30:00,112.69,113.0,112.58,113.0,11084.0,110.377,110.6807,110.2693,110.6807,11084.0
2024-10-15 11:35:00,112.99,113.0,112.78,112.91,11467.0,110.6709,110.6807,110.4652,110.5925,11467.0
2024-10-15 11:40:00,112.9,113.14,112.84,113.04,16741.0,110.5827,110.8178,110.5239,110.7198,16741.0
2024-10-15 11:45:00,113.0,113.44,113.0,113.17,23266.0,110.6807,111.1116,110.6807,110.8472,23266.0
2024-10-15 11:50:00,113.18,113.29,113.04,113.04,16984.0,110.857,110.9647,110.7198,110.7198,16984.0
2024-10-15 11:55:00,113.1,113.31,113.09,113.13,7335.0,110.7786,110.9843,110.7688,110.808,7335.0
2024-10-15 12:00:00,113.11,113.15,112.79,113.11,16432.0,110.7884,110.8276,110.475,110.7884,16432.0
2024-10-15 12:05:00,113.09,113.43,113.09,113.35,6526.0,110.7688,111.1018,110.7688,111.0235,6526.0
2024-10-15 12:10:00,113.37,113.51,113.36,113.41,3207.0,111.0431,111.1802,111.0333,111.0822,3207.0
2024-10-15 12:15:00,113.45,113.46,113.35,113.36,6021.0,111.1214,111.1312,111.0235,111.0333,6021.0
2024-10-15 12:20:00,113.36,113.36,113.11,113.19,15044.0,111.0333,111.0333,110.7884,110.8668,15044.0
2024-10-15 12:25:00,113.19,113.4,113.19,113.24,5813.0,110.8668,111.0724,110.8668,110.9157,5813.0
2024-10-15 12:30:00,113.27,113.29,113.2,113.25,3826.0,110.9451,110.9647,110.8766,110.9255,3826.0
2024-10-15 12:35:00,113.26,113.36,113.24,113.33,4855.0,110.9353,111.0333,110.9157,111.0039,4855.0
2024-10-15 12:40:00,113.41,113.41,113.01,113.04,4537.0,111.0822,111.0822,110.6905,110.7198,4537.0
2024-10-15 12:45:00,113.08,113.19,112.94,112.94,7456.0,110.759,110.8668,110.6219,110.6219,7456.0
2024-10-15 12:50:00,112.92,112.92,112.7,112.7,6336.0,110.6023,110.6023,110.3868,110.3868,6336.0
2024-10-15 12:55:00,112.73,112.77,112.59,112.72,10613.0,110.4162,110.4554,110.2791,110.4064,10613.0
2024-10-15 13:00:00,112.68,112.87,112.63,112.75,4363.0,110.3672,110.5533,110.3183,110.4358,4363.0
2024-10-15 13:05:00,112.75,112.75,112.63,112.68,5534.0,110.4358,110.4358,110.3183,110.3672,5534.0
2024-10-15 13:10:00,112.63,112.63,112.5,112.55,3759.0,110.3183,110.3183,110.1909,110.2399,3759.0
2024-10-15 13:15:00,112.62,112.62,112.43,112.53,5459.0,110.3085,110.3085,110.1224,110.2203,5459.0
2024-10-15 13:20:00,112.53,112.56,112.49,112.52,5111.0,110.2203,110.2497,110.1811,110.2105,5111.0
2024-10-15 13:25:00,112.55,112.7,112.51,112.61,5599.0,110.2399,110.3868,110.2007,110.2987,5599.0
2024-10-15 13:30:00,112.58,112.71,112.56,112.64,6053.0,110.2693,110.3966,110.2497,110.328,6053.0
2024-10-15 13:35:00,112.6,112.76,112.58,112.76,8423.0,110.2889,110.4456,110.2693,110.4456,8423.0
2024-10-15 13:40:00,112.76,112.84,112.66,112.71,5046.0,110.4456,110.5239,110.3476,110.3966,5046.0
2024-10-15 13:45:00,112.68,112.75,112.25,112.26,10403.0,110.3672,110.4358,109.9461,109.9558,10403.0
2024-10-15 13:50:00,112.28,112.38,112.27,112.32,3049.0,109.9754,110.0734,109.9656,110.0146,3049.0
2024-10-15 13:55:00,112.31,112.32,112.05,112.05,10802.0,110.0048,110.0146,109.7502,109.7502,10802.0
2024-10-15 14:00:00,112.07,112.24,112.04,112.19,4298.0,109.7697,109.9363,109.7404,109.8873,4298.0
2024-10-15 14:05:00,112.23,112.23,112.11,112.12,5739.0,109.9265,109.9265,109.8089,109.8187,5739.0
2024-10-15 14:10:00,112.1,112.1,111.86,111.89,7182.0,109.7991,109.7991,109.5641,109.5934,7182.0
2024-10-15 14:15:00,111.86,111.91,111.74,111.74,5430.0,109.5641,109.613,109.4465,109.4465,5430.0
2024-10-15 14:20:00,111.71,112.03,111.71,112.0,5671.0,109.4171,109.7306,109.4171,109.7012,5671.0
2024-10-15 14:25:00,112.0,112.04,111.82,111.84,6867.0,109.7012,109.7404,109.5249,109.5445,6867.0
2024-10-15 14:30:00,111.83,111.99,111.82,111.92,4770.0,109.5347,109.6914,109.5249,109.6228,4770.0
2024-10-15 14:35:00,111.9,112.03,111.87,112.0,4910.0,109.6032,109.7306,109.5739,109.7012,4910.0
2024-10-15 14:40:00,112.01,112.01,111.86,111.99,3636.0,109.711,109.711,109.5641,109.6914,3636.0
2024-10-15 14:45:00,111.95,111.95,111.83,111.88,3148.0,109.6522,109.6522,109.5347,109.5836,3148.0
2024-10-15 14:50:00,111.88,112.1,111.87,112.1,6260.0,109.5836,109.7991,109.5739,109.7991,6260.0
2024-10-15 14:55:00,112.09,112.1,111.87,111.89,8531.0,109.7893,109.7991,109.5739,109.5934,8531.0
2024-10-15 15:00:00,111.88,111.91,111.68,111.68,8529.0,109.5836,109.613,109.3878,109.3878,8529.0
2024-10-15 15:05:00,111.69,111.71,111.37,111.49,10378.0,109.3975,109.4171,109.0841,109.2017,10378.0
2024-10-15 15:10:00,111.5,111.66,111.5,111.62,6411.0,109.2114,109.3682,109.2114,109.329,6411.0
2024-10-15 15:15:00,111.65,111.69,111.44,111.53,11196.0,109.3584,109.3975,109.1527,109.2408,11196.0
2024-10-15 15:20:00,111.54,111.65,111.5,111.51,9411.0,109.2506,109.3584,109.2114,109.2212,9411.0
2024-10-15 15:25:00,111.53,111.56,111.4,111.52,7162.0,109.2408,109.2702,109.1135,109.231,7162.0
2024-10-15 15:30:00,111.51,111.64,111.5,111.63,30518.0,109.2212,109.3486,109.2114,109.3388,30518.0
2024-10-15 15:35:00,111.65,111.69,111.37,111.66,15283.0,109.3584,109.3975,109.0841,109.3682,15283.0
2024-10-15 15:40:00,111.66,111.75,111.57,111.62,16131.0,109.3682,109.4563,109.28,109.329,16131.0
2024-10-15 15:45:00,111.64,111.68,111.57,111.57,20697.0,109.3486,109.3878,109.28,109.28,20697.0
2024-10-15 15:50:00,111.58,111.99,111.5,111.96,37750.0,109.2898,109.6914,109.2114,109.662,37750.0
2024-10-15 15:55:00,111.93,111.93,111.66,111.81,98722.0,109.6326,109.6326,109.3682,109.5151,98722.0
2024-10-16 09:30:00,111.23,112.87,111.23,112.06,18922.0,108.947,110.5533,108.947,109.76,18922.0
2024-10-16 09:35:00,111.82,112.04,110.81,110.98,18473.0,109.5249,109.7404,108.5356,108.7021,18473.0
2024-10-16 09:40:00,110.62,111.35,110.62,111.31,9573.0,108.3495,109.0645,108.3495,109.0253,9573.0
2024-10-16 09:45:00,111.3,111.39,110.96,111.32,4745.0,109.0156,109.1037,108.6825,109.0351,4745.0
2024-10-16 09:50:00,111.34,111.62,111.34,111.56,5378.0,109.0547,109.329,109.0547,109.2702,5378.0
2024-10-16 09:55:00,111.58,111.66,111.36,111.66,4717.0,109.2898,109.3682,109.0743,109.3682,4717.0
2024-10-16 10:00:00,111.6,111.6,111.34,111.4,8595.0,109.3094,109.3094,109.0547,109.1135,8595.0
2024-10-16 10:05:00,111.5,111.52,111.28,111.39,3737.0,109.2114,109.231,108.996,109.1037,3737.0
2024-10-16 10:10:00,111.39,111.48,111.27,111.27,3484.0,109.1037,109.1919,108.9862,108.9862,3484.0
2024-10-16 10:15:00,111.27,111.52,111.26,111.49,4711.0,108.9862,109.231,108.9764,109.2017,4711.0
2024-10-16 10:20:00,111.5,111.53,111.3,111.49,12062.0,109.2114,109.2408,109.0156,109.2017,12062.0
2024-10-16 10:25:00,111.53,111.84,111.5,111.71,11498.0,109.2408,109.5445,109.2114,109.4171,11498.0
2024-10-16 10:30:00,111.73,111.78,111.47,111.49,7371.0,109.4367,109.4857,109.1821,109.2017,7371.0
2024-10-16 10:35:00,111.49,111.63,111.2,111.27,7870.0,109.2017,109.3388,108.9176,108.9862,7870.0
2024-10-16 10:40:00,111.26,111.35,111.14,111.27,2676.0,108.9764,109.0645,108.8588,108.9862,2676.0
2024-10-16 10:45:00,111.23,111.43,111.17,111.41,4971.0,108.947,109.1429,108.8882,109.1233,4971.0
2024-10-16 10:50:00,111.45,111.67,111.41,111.57,2700.0,109.1625,109.378,109.1233,109.28,2700.0
2024-10-16 10:55:00,111.7,111.71,111.45,111.45,5126.0,109.4073,109.4171,109.1625,109.1625,5126.0
2024-10-16 11:00:00,111.5,111.55,111.5,111.51,1201.0,109.2114,109.2604,109.2114,109.2212,1201.0
2024-10-16 11:05:00,111.48,111.49,111.28,111.47,8328.0,109.1919,109.2017,108.996,109.1821,8328.0
2024-10-16 11:10:00,111.45,111.78,111.43,111.78,4753.0,109.1625,109.4857,109.1429,109.4857,4753.0
2024-10-16 11:15:00,111.77,111.84,111.71,111.72,4880.0,109.4759,109.5445,109.4171,109.4269,4880.0
2024-10-16 11:20:00,111.78,111.89,111.71,111.8,4401.0,109.4857,109.5934,109.4171,109.5053,4401.0
2024-10-16 11:25:00,111.77,111.9,111.75,111.87,7102.0,109.4759,109.6032,109.4563,109.5739,7102.0
2024-10-16 11:30:00,111.88,112.0,111.83,111.94,7989.0,109.5836,109.7012,109.5347,109.6424,7989.0
2024-10-16 11:35:00,111.94,112.0,111.87,111.91,19545.0,109.6424,109.7012,109.5739,109.613,19545.0
2024-10-16 11:40:00,111.95,111.95,111.84,111.84,2750.0,109.6522,109.6522,109.5445,109.5445,2750.0
2024-10-16 11:45:00,111.82,111.84,111.72,111.8,2501.0,109.5249,109.5445,109.4269,109.5053,2501.0
2024-10-16 11:50:00,111.83,111.86,111.83,111.86,1408.0,109.5347,109.5641,109.5347,109.5641,1408.0
2024-10-16 11:55:00,111.82,111.82,111.63,111.76,17203.0,109.5249,109.5249,109.3388,109.4661,17203.0
2024-10-16 12:00:00,111.73,111.88,111.73,111.84,5391.0,109.4367,109.5836,109.4367,109.5445,5391.0
2024-10-16 12:05:00,111.84,111.93,111.76,111.76,1256.0,109.5445,109.6326,109.4661,109.4661,1256.0
2024-10-16 12:10:00,111.76,111.81,111.72,111.73,1789.0,109.4661,109.5151,109.4269,109.4367,1789.0
2024-10-16 12:15:00,111.73,111.79,111.72,111.76,5932.0,109.4367,109.4955,109.4269,109.4661,5932.0
2024-10-16 12:20:00,111.77,111.84,111.73,111.73,26016.0,109.4759,109.5445,109.4367,109.4367,26016.0
2024-10-16 12:25:00,111.83,111.83,111.56,111.68,17766.0,109.5347,109.5347,109.2702,109.3878,17766.0
2024-10-16 12:30:00,111.77,111.79,111.69,111.73,2020.0,109.4759,109.4955,109.3975,109.4367,2020.0
2024-10-16 12:35:00,111.71,111.85,111.66,111.81,3689.0,109.4171,109.5543,109.3682,109.5151,3689.0
2024-10-16 12:40:00,111.77,111.82,111.76,111.8,1814.0,109.4759,109.5249,109.4661,109.5053,1814.0
2024-10-16 12:45:00,111.77,111.8,111.7,111.7,2067.0,109.4759,109.5053,109.4073,109.4073,2067.0
2024-10-16 12:50:00,111.69,111.73,111.69,111.73,800.0,109.3975,109.4367,109.3975,109.4367,800.0
2024-10-16 12:55:00,111.73,111.8,111.68,111.8,4404.0,109.4367,109.5053,109.3878,109.5053,4404.0
2024-10-16 13:00:00,111.81,111.89,111.77,111.88,2961.0,109.5151,109.5934,109.4759,109.5836,2961.0
2024-10-16 13:05:00,111.82,111.84,111.75,111.75,2027.0,109.5249,109.5445,109.4563,109.4563,2027.0
2024-10-16 13:10:00,111.73,111.79,111.73,111.77,700.0,109.4367,109.4955,109.4367,109.4759,700.0
2024-10-16 13:15:00,111.81,111.86,111.78,111.79,1800.0,109.5151,109.5641,109.4857,109.4955,1800.0
2024-10-16 13:20:00,111.82,111.83,111.81,111.83,1422.0,109.5249,109.5347,109.5151,109.5347,1422.0
2024-10-16 13:25:00,111.82,111.9,111.79,111.79,2457.0,109.5249,109.6032,109.4955,109.4955,2457.0
2024-10-16 13:30:00,111.81,111.85,111.78,111.85,1400.0,109.5151,109.5543,109.4857,109.5543,1400.0
2024-10-16 13:35:00,111.87,111.95,111.84,111.84,2328.0,109.5739,109.6522,109.5445,109.5445,2328.0
2024-10-16 13:40:00,111.92,112.0,111.88,111.94,2313.0,109.6228,109.7012,109.5836,109.6424,2313.0
2024-10-16 13:45:00,111.93,111.94,111.87,111.92,1600.0,109.6326,109.6424,109.5739,109.6228,1600.0
2024-10-16 13:50:00,111.92,111.92,111.89,111.9,800.0,109.6228,109.6228,109.5934,109.6032,800.0
2024-10-16 13:55:00,111.86,111.86,111.73,111.75,4137.0,109.5641,109.5641,109.4367,109.4563,4137.0
2024-10-16 14:00:00,111.77,111.83,111.76,111.83,2896.0,109.4759,109.5347,109.4661,109.5347,2896.0
2024-10-16 14:05:00,111.82,111.82,111.75,111.78,1295.0,109.5249,109.5249,109.4563,109.4857,1295.0
2024-10-16 14:10:00,111.79,111.83,111.79,111.81,1000.0,109.4955,109.5347,109.4955,109.5151,1000.0
2024-10-16 14:15:00,111.81,111.85,111.79,111.83,2156.0,109.5151,109.5543,109.4955,109.5347,2156.0
2024-10-16 14:20:00,111.81,111.98,111.81,111.95,3388.0,109.5151,109.6816,109.5151,109.6522,3388.0
2024-10-16 14:25:00,111.95,111.99,111.91,111.95,1408.0,109.6522,109.6914,109.613,109.6522,1408.0
2024-10-16 14:30:00,111.95,111.96,111.8,111.83,10591.0,109.6522,109.662,109.5053,109.5347,10591.0
2024-10-16 14:35:00,111.85,111.87,111.78,111.84,2073.0,109.5543,109.5739,109.4857,109.5445,2073.0
2024-10-16 14:40:00,111.85,111.87,111.81,111.84,1211.0,109.5543,109.5739,109.5151,109.5445,1211.0
2024-10-16 14:45:00,111.87,111.9,111.81,111.83,3241.0,109.5739,109.6032,109.5151,109.5347,3241.0
2024-10-16 14:50:00,111.78,111.78,111.68,111.7,2060.0,109.4857,109.4857,109.3878,109.4073,2060.0
2024-10-16 14:55:00,111.68,111.68,111.52,111.58,3832.0,109.3878,109.3878,109.231,109.2898,3832.0
2024-10-16 15:00:00,111.55,111.61,111.54,111.61,3194.0,109.2604,109.3192,109.2506,109.3192,3194.0
2024-10-16 15:05:00,111.63,111.71,111.55,111.71,3503.0,109.3388,109.4171,109.2604,109.4171,3503.0
2024-10-16 15:10:00,111.71,111.71,111.59,111.64,2555.0,109.4171,109.4171,109.2996,109.3486,2555.0
2024-10-16 15:15:00,111.63,111.68,111.63,111.65,1933.0,109.3388,109.3878,109.3388,109.3584,1933.0
2024-10-16 15:20:00,111.64,111.72,111.63,111.67,2950.0,109.3486,109.4269,109.3388,109.378,2950.0
2024-10-16 15:25:00,111.69,111.82,111.69,111.74,17338.0,109.3975,109.5249,109.3975,109.4465,17338.0
2024-10-16 15:30:00,111.72,111.72,111.66,111.68,3975.0,109.4269,109.4269,109.3682,109.3878,3975.0
2024-10-16 15:35:00,111.67,111.68,111.52,111.55,3805.0,109.378,109.3878,109.231,109.2604,3805.0
2024-10-16 15:40:00,111.56,111.56,111.47,111.51,2700.0,109.2702,109.2702,109.1821,109.2212,2700.0
2024-10-16 15:45:00,111.51,111.56,111.48,111.54,9522.0,109.2212,109.2702,109.1919,109.2506,9522.0
2024-10-16 15:50:00,111.55,111.82,111.52,111.81,20568.0,109.2604,109.5249,109.231,109.5151,20568.0
2024-10-16 15:55:00,111.79,111.79,111.68,111.72,52671.0,109.4955,109.4955,109.3878,109.4269,52671.0
2024-10-17 09:30:00,112.38,112.5,111.99,112.47,55074.0,110.0734,110.1909,109.6914,110.1615,55074.0
2024-10-17 09:35:00,112.51,112.65,112.25,112.62,24753.0,110.2007,110.3378,109.9461,110.3085,24753.0
2024-10-17 09:40:00,112.53,112.76,112.13,112.22,98905.0,110.2203,110.4456,109.8285,109.9167,98905.0
2024-10-17 09:45:00,112.39,112.75,112.38,112.57,4503.0,110.0832,110.4358,110.0734,110.2595,4503.0
2024-10-17 09:50:00,112.62,112.87,112.56,112.87,9008.0,110.3085,110.5533,110.2497,110.5533,9008.0
2024-10-17 09:55:00,112.82,112.87,112.64,112.64,8800.0,110.5044,110.5533,110.328,110.328,8800.0
2024-10-17 10:00:00,112.7,112.71,112.11,112.38,19961.0,110.3868,110.3966,109.8089,110.0734,19961.0
2024-10-17 10:05:00,112.3,112.38,112.11,112.11,5691.0,109.995,110.0734,109.8089,109.8089,5691.0
2024-10-17 10:10:00,112.25,112.4,112.14,112.34,38392.0,109.9461,110.093,109.8383,110.0342,38392.0
2024-10-17 10:15:00,112.43,112.6,112.37,112.54,4838.0,110.1224,110.2889,110.0636,110.2301,4838.0
2024-10-17 10:20:00,112.56,112.75,112.43,112.65,15493.0,110.2497,110.4358,110.1224,110.3378,15493.0
2024-10-17 10:25:00,112.65,112.83,112.43,112.54,7548.0,110.3378,110.5141,110.1224,110.2301,7548.0
2024-10-17 10:30:00,112.59,112.62,112.48,112.51,6450.0,110.2791,110.3085,110.1713,110.2007,6450.0
2024-10-17 10:35:00,112.43,112.54,112.3,112.54,15957.0,110.1224,110.2301,109.995,110.2301,15957.0
2024-10-17 10:40:00,112.59,112.77,112.48,112.57,10049.0,110.2791,110.4554,110.1713,110.2595,10049.0
2024-10-17 10:45:00,112.53,112.63,112.37,112.38,5622.0,110.2203,110.3183,110.0636,110.0734,5622.0
2024-10-17 10:50:00,112.34,112.55,112.21,112.55,4700.0,110.0342,110.2399,109.9069,110.2399,4700.0
2024-10-17 10:55:00,112.55,112.59,112.39,112.47,6162.0,110.2399,110.2791,110.0832,110.1615,6162.0
2024-10-17 11:00:00,112.47,112.49,112.27,112.34,8108.0,110.1615,110.1811,109.9656,110.0342,8108.0
2024-10-17 11:05:00,112.31,112.6,112.3,112.56,2725.0,110.0048,110.2889,109.995,110.2497,2725.0
2024-10-17 11:10:00,112.57,112.73,112.52,112.73,8265.0,110.2595,110.4162,110.2105,110.4162,8265.0
2024-10-17 11:15:00,112.69,112.69,112.54,112.55,6867.0,110.377,110.377,110.2301,110.2399,6867.0
2024-10-17 11:20:00,112.54,112.57,112.4,112.4,6895.0,110.2301,110.2595,110.093,110.093,6895.0
2024-10-17 11:25:00,112.45,112.57,112.4,112.57,10767.0,110.1419,110.2595,110.093,110.2595,10767.0
2024-10-17 11:30:00,112.55,112.74,112.55,112.73,10489.0,110.2399,110.426,110.2399,110.4162,10489.0
2024-10-17 11:35:00,112.71,112.76,112.58,112.66,11456.0,110.3966,110.4456,110.2693,110.3476,11456.0
2024-10-17 11:40:00,112.66,112.77,112.62,112.75,7282.0,110.3476,110.4554,110.3085,110.4358,7282.0
2024-10-17 11:45:00,112.75,112.8,112.62,112.8,7106.0,110.4358,110.4848,110.3085,110.4848,7106.0
2024-10-17 11:50:00,112.74,112.96,112.72,112.92,11523.0,110.426,110.6415,110.4064,110.6023,11523.0
2024-10-17 11:55:00,112.9,112.96,112.74,112.96,11896.0,110.5827,110.6415,110.426,110.6415,11896.0
2024-10-17 12:00:00,112.89,113.0,112.6,112.86,21355.0,110.5729,110.6807,110.2889,110.5435,21355.0
2024-10-17 12:05:00,112.93,113.21,112.92,113.15,5180.0,110.6121,110.8863,110.6023,110.8276,5180.0
2024-10-17 12:10:00,113.15,113.26,113.07,113.21,13565.0,110.8276,110.9353,110.7492,110.8863,13565.0
2024-10-17 12:15:00,113.26,113.28,113.22,113.27,2390.0,110.9353,110.9549,110.8961,110.9451,2390.0
2024-10-17 12:20:00,113.26,113.31,113.24,113.28,6632.0,110.9353,110.9843,110.9157,110.9549,6632.0
2024-10-17 12:25:00,113.24,113.25,112.95,112.95,5980.0,110.9157,110.9255,110.6317,110.6317,5980.0
2024-10-17 12:30:00,112.95,112.95,112.64,112.67,4750.0,110.6317,110.6317,110.328,110.3574,4750.0
2024-10-17 12:35:00,112.76,112.82,112.73,112.82,2420.0,110.4456,110.5044,110.4162,110.5044,2420.0
2024-10-17 12:40:00,112.76,112.8,112.73,112.78,33207.0,110.4456,110.4848,110.4162,110.4652,33207.0
2024-10-17 12:45:00,112.77,112.91,112.77,112.86,6102.0,110.4554,110.5925,110.4554,110.5435,6102.0
2024-10-17 12:50:00,112.86,112.92,112.86,112.91,1103.0,110.5435,110.6023,110.5435,110.5925,1103.0
2024-10-17 12:55:00,112.93,113.0,112.73,112.73,6592.0,110.6121,110.6807,110.4162,110.4162,6592.0
2024-10-17 13:00:00,112.77,112.81,112.73,112.8,1244.0,110.4554,110.4946,110.4162,110.4848,1244.0
2024-10-17 13:05:00,112.79,112.84,112.66,112.69,3653.0,110.475,110.5239,110.3476,110.377,3653.0
2024-10-17 13:10:00,112.69,112.9,112.69,112.81,8912.0,110.377,110.5827,110.377,110.4946,8912.0
2024-10-17 13:15:00,112.81,112.86,112.73,112.73,3392.0,110.4946,110.5435,110.4162,110.4162,3392.0
2024-10-17 13:20:00,112.66,112.66,112.52,112.56,1941.0,110.3476,110.3476,110.2105,110.2497,1941.0
2024-10-17 13:25:00,112.57,112.64,112.56,112.64,1306.0,110.2595,110.328,110.2497,110.328,1306.0
2024-10-17 13:30:00,112.64,112.69,112.61,112.61,5408.0,110.328,110.377,110.2987,110.2987,5408.0
2024-10-17 13:35:00,112.61,112.74,112.59,112.74,4209.0,110.2987,110.426,110.2791,110.426,4209.0
2024-10-17 13:40:00,112.73,112.8,112.72,112.75,2841.0,110.4162,110.4848,110.4064,110.4358,2841.0
2024-10-17 13:45:00,112.75,112.75,112.69,112.7,3200.0,110.4358,110.4358,110.377,110.3868,3200.0
2024-10-17 13:50:00,112.71,113.0,112.62,112.88,38625.0,110.3966,110.6807,110.3085,110.5631,38625.0
2024-10-17 13:55:00,112.93,113.09,112.88,112.97,12162.0,110.6121,110.7688,110.5631,110.6513,12162.0
2024-10-17 14:00:00,113.02,113.1,112.76,112.77,6507.0,110.7002,110.7786,110.4456,110.4554,6507.0
2024-10-17 14:05:00,112.76,112.87,112.69,112.79,5161.0,110.4456,110.5533,110.377,110.475,5161.0
2024-10-17 14:10:00,112.79,112.89,112.73,112.75,10964.0,110.475,110.5729,110.4162,110.4358,10964.0
2024-10-17 14:15:00,112.71,112.75,112.47,112.47,2374.0,110.3966,110.4358,110.1615,110.1615,2374.0
2024-10-17 14:20:00,112.45,112.5,112.34,112.42,6842.0,110.1419,110.1909,110.0342,110.1126,6842.0
2024-10-17 14:25:00,112.44,112.63,112.44,112.58,2389.0,110.1322,110.3183,110.1322,110.2693,2389.0
2024-10-17 14:30:00,112.56,112.58,112.49,112.5,1785.0,110.2497,110.2693,110.1811,110.1909,1785.0
2024-10-17 14:35:00,112.43,112.57,112.38,112.57,1624.0,110.1224,110.2595,110.0734,110.2595,1624.0
2024-10-17 14:40:00,112.53,112.53,112.46,112.49,1960.0,110.2203,110.2203,110.1517,110.1811,1960.0
2024-10-17 14:45:00,112.48,112.74,112.42,112.7,83722.0,110.1713,110.426,110.1126,110.3868,83722.0
2024-10-17 14:50:00,112.7,112.78,112.6,112.65,8612.0,110.3868,110.4652,110.2889,110.3378,8612.0
2024-10-17 14:55:00,112.59,112.64,112.52,112.64,4914.0,110.2791,110.328,110.2105,110.328,4914.0
2024-10-17 15:00:00,112.66,112.66,112.45,112.55,8467.0,110.3476,110.3476,110.1419,110.2399,8467.0
2024-10-17 15:05:00,112.52,112.56,112.44,112.54,4192.0,110.2105,110.2497,110.1322,110.2301,4192.0
2024-10-17 15:10:00,112.54,112.63,112.5,112.63,3765.0,110.2301,110.3183,110.1909,110.3183,3765.0
2024-10-17 15:15:00,112.61,112.73,112.58,112.7,5121.0,110.2987,110.4162,110.2693,110.3868,5121.0
2024-10-17 15:20:00,112.68,112.7,112.61,112.64,4140.0,110.3672,110.3868,110.2987,110.328,4140.0
2024-10-17 15:25:00,112.64,112.72,112.6,112.63,5580.0,110.328,110.4064,110.2889,110.3183,5580.0
2024-10-17 15:30:00,112.65,112.65,112.5,112.59,30981.0,110.3378,110.3378,110.1909,110.2791,30981.0
2024-10-17 15:35:00,112.59,112.6,112.42,112.47,8289.0,110.2791,110.2889,110.1126,110.1615,8289.0
2024-10-17 15:40:00,112.44,112.5,112.41,112.47,5024.0,110.1322,110.1909,110.1028,110.1615,5024.0
2024-10-17 15:45:00,112.48,112.58,112.47,112.52,13287.0,110.1713,110.2693,110.1615,110.2105,13287.0
2024-10-17 15:50:00,112.48,112.59,112.33,112.48,30265.0,110.1713,110.2791,110.0244,110.1713,30265.0
2024-10-17 15:55:00,112.46,112.67,112.39,112.44,118446.0,110.1517,110.3574,110.0832,110.1322,118446.0
2024-10-18 09:30:00,112.65,114.19,112.65,114.18,111419.0,110.3378,111.8462,110.3378,111.8364,111419.0
2024-10-18 09:35:00,114.07,114.57,113.86,114.16,33257.0,111.7287,112.2184,111.523,111.8169,33257.0
2024-10-18 09:40:00,114.04,114.46,113.93,114.42,21612.0,111.6993,112.1107,111.5916,112.0715,21612.0
2024-10-18 09:45:00,114.44,114.67,114.19,114.54,36088.0,112.0911,112.3164,111.8462,112.1891,36088.0
2024-10-18 09:50:00,114.59,114.62,114.28,114.48,24513.0,112.238,112.2674,111.9344,112.1303,24513.0
2024-10-18 09:55:00,114.51,114.64,114.06,114.06,17026.0,112.1597,112.287,111.7189,111.7189,17026.0
2024-10-18 10:00:00,114.09,114.15,113.51,113.59,10225.0,111.7483,111.8071,111.1802,111.2585,10225.0
2024-10-18 10:05:00,113.49,113.59,112.96,113.02,11335.0,111.1606,111.2585,110.6415,110.7002,11335.0
2024-10-18 10:10:00,113.1,113.11,112.8,112.89,15216.0,110.7786,110.7884,110.4848,110.5729,15216.0
2024-10-18 10:15:00,112.92,112.96,112.7,112.78,6356.0,110.6023,110.6415,110.3868,110.4652,6356.0
2024-10-18 10:20:00,112.7,112.9,112.58,112.62,10156.0,110.3868,110.5827,110.2693,110.3085,10156.0
2024-10-18 10:25:00,112.65,112.73,112.51,112.59,10852.0,110.3378,110.4162,110.2007,110.2791,10852.0
2024-10-18 10:30:00,112.59,112.76,112.38,112.49,11084.0,110.2791,110.4456,110.0734,110.1811,11084.0
2024-10-18 10:35:00,112.44,112.44,112.05,112.29,18766.0,110.1322,110.1322,109.7502,109.9852,18766.0
2024-10-18 10:40:00,112.28,112.46,112.26,112.43,7943.0,109.9754,110.1517,109.9558,110.1224,7943.0
2024-10-18 10:45:00,112.43,112.58,112.41,112.43,9731.0,110.1224,110.2693,110.1028,110.1224,9731.0
2024-10-18 10:50:00,112.37,112.37,112.15,112.18,2954.0,110.0636,110.0636,109.8481,109.8775,2954.0
2024-10-18 10:55:00,112.08,112.08,111.9,111.97,7694.0,109.7795,109.7795,109.6032,109.6718,7694.0
2024-10-18 11:00:00,111.95,112.17,111.95,112.15,19295.0,109.6522,109.8677,109.6522,109.8481,19295.0
2024-10-18 11:05:00,112.15,112.17,111.99,112.03,9843.0,109.8481,109.8677,109.6914,109.7306,9843.0
2024-10-18 11:10:00,112.03,112.2,112.03,112.1,15657.0,109.7306,109.8971,109.7306,109.7991,15657.0
2024-10-18 11:15:00,112.17,112.38,112.07,112.38,14031.0,109.8677,110.0734,109.7697,110.0734,14031.0
2024-10-18 11:20:00,112.39,112.39,112.13,112.24,7582.0,110.0832,110.0832,109.8285,109.9363,7582.0
2024-10-18 11:25:00,112.22,112.52,112.21,112.51,7513.0,109.9167,110.2105,109.9069,110.2007,7513.0
2024-10-18 11:30:00,112.54,112.54,112.27,112.28,5588.0,110.2301,110.2301,109.9656,109.9754,5588.0
2024-10-18 11:35:00,112.27,112.39,112.18,112.3,27046.0,109.9656,110.0832,109.8775,109.995,27046.0
2024-10-18 11:40:00,112.31,112.42,112.21,112.42,6902.0,110.0048,110.1126,109.9069,110.1126,6902.0
2024-10-18 11:45:00,112.43,112.44,112.28,112.28,6254.0,110.1224,110.1322,109.9754,109.9754,6254.0
2024-10-18 11:50:00,112.28,112.44,112.28,112.35,5428.0,109.9754,110.1322,109.9754,110.044,5428.0
2024-10-18 11:55:00,112.32,112.32,112.09,112.09,4212.0,110.0146,110.0146,109.7893,109.7893,4212.0
2024-10-18 12:00:00,112.09,112.11,112.07,112.11,3400.0,109.7893,109.8089,109.7697,109.8089,3400.0
2024-10-18 12:05:00,112.09,112.38,112.08,112.35,18705.0,109.7893,110.0734,109.7795,110.044,18705.0
2024-10-18 12:10:00,112.37,112.43,112.31,112.33,8862.0,110.0636,110.1224,110.0048,110.0244,8862.0
2024-10-18 12:15:00,112.28,112.37,112.21,112.34,4300.0,109.9754,110.0636,109.9069,110.0342,4300.0
2024-10-18 12:20:00,112.29,112.35,112.25,112.29,6116.0,109.9852,110.044,109.9461,109.9852,6116.0
2024-10-18 12:25:00,112.28,112.4,112.21,112.32,26455.0,109.9754,110.093,109.9069,110.0146,26455.0
2024-10-18 12:30:00,112.33,112.37,112.29,112.37,5785.0,110.0244,110.0636,109.9852,110.0636,5785.0
2024-10-18 12:35:00,112.37,112.37,112.19,112.2,13915.0,110.0636,110.0636,109.8873,109.8971,13915.0
2024-10-18 12:40:00,112.22,112.42,112.21,112.41,3924.0,109.9167,110.1126,109.9069,110.1028,3924.0
2024-10-18 12:45:00,112.4,112.44,112.35,112.43,3868.0,110.093,110.1322,110.044,110.1224,3868.0
2024-10-18 12:50:00,112.44,112.52,112.31,112.31,4289.0,110.1322,110.2105,110.0048,110.0048,4289.0
2024-10-18 12:55:00,112.33,112.33,112.21,112.28,7415.0,110.0244,110.0244,109.9069,109.9754,7415.0
2024-10-18 13:00:00,112.24,112.29,112.12,112.14,4979.0,109.9363,109.9852,109.8187,109.8383,4979.0
2024-10-18 13:05:00,112.14,112.32,112.14,112.27,6540.0,109.8383,110.0146,109.8383,109.9656,6540.0
2024-10-18 13:10:00,112.19,112.48,112.17,112.48,16213.0,109.8873,110.1713,109.8677,110.1713,16213.0
2024-10-18 13:15:00,112.45,112.53,112.39,112.48,25136.0,110.1419,110.2203,110.0832,110.1713,25136.0
2024-10-18 13:20:00,112.48,112.48,112.25,112.31,4872.0,110.1713,110.1713,109.9461,110.0048,4872.0
2024-10-18 13:25:00,112.27,112.33,112.19,112.3,6651.0,109.9656,110.0244,109.8873,109.995,6651.0
2024-10-18 13:30:00,112.27,112.3,112.17,112.22,3240.0,109.9656,109.995,109.8677,109.9167,3240.0
2024-10-18 13:35:00,112.22,112.27,112.19,112.22,3181.0,109.9167,109.9656,109.8873,109.9167,3181.0
2024-10-18 13:40:00,112.2,112.25,112.14,112.19,4916.0,109.8971,109.9461,109.8383,109.8873,4916.0
2024-10-18 13:45:00,112.15,112.23,112.15,112.17,3166.0,109.8481,109.9265,109.8481,109.8677,3166.0
2024-10-18 13:50:00,112.21,112.28,112.16,112.17,4300.0,109.9069,109.9754,109.8579,109.8677,4300.0
2024-10-18 13:55:00,112.17,112.23,112.15,112.2,3944.0,109.8677,109.9265,109.8481,109.8971,3944.0
2024-10-18 14:00:00,112.15,112.35,112.05,112.34,15627.0,109.8481,110.044,109.7502,110.0342,15627.0
2024-10-18 14:05:00,112.35,112.42,112.27,112.3,6999.0,110.044,110.1126,109.9656,109.995,6999.0
2024-10-18 14:10:00,112.27,112.33,112.25,112.31,39465.0,109.9656,110.0244,109.9461,110.0048,39465.0
2024-10-18 14:15:00,112.32,112.32,112.08,112.09,5075.0,110.0146,110.0146,109.7795,109.7893,5075.0
2024-10-18 14:20:00,112.11,112.26,112.1,112.24,8048.0,109.8089,109.9558,109.7991,109.9363,8048.0
2024-10-18 14:25:00,112.24,112.27,112.15,112.18,2060.0,109.9363,109.9656,109.8481,109.8775,2060.0
2024-10-18 14:30:00,112.18,112.36,112.17,112.27,5475.0,109.8775,110.0538,109.8677,109.9656,5475.0
2024-10-18 14:35:00,112.27,112.31,112.2,112.25,5434.0,109.9656,110.0048,109.8971,109.9461,5434.0
2024-10-18 14:40:00,112.27,112.27,112.04,112.06,7045.0,109.9656,109.9656,109.7404,109.76,7045.0
2024-10-18 14:45:00,112.09,112.09,111.94,111.98,5891.0,109.7893,109.7893,109.6424,109.6816,5891.0
2024-10-18 14:50:00,111.95,111.96,111.75,111.78,6212.0,109.6522,109.662,109.4563,109.4857,6212.0
2024-10-18 14:55:00,111.77,111.97,111.76,111.9,18882.0,109.4759,109.6718,109.4661,109.6032,18882.0
2024-10-18 15:00:00,111.91,111.98,111.8,111.82,9472.0,109.613,109.6816,109.5053,109.5249,9472.0
2024-10-18 15:05:00,111.79,111.82,111.7,111.75,6415.0,109.4955,109.5249,109.4073,109.4563,6415.0
2024-10-18 15:10:00,111.72,111.96,111.72,111.95,17445.0,109.4269,109.662,109.4269,109.6522,17445.0
2024-10-18 15:15:00,111.95,112.09,111.93,112.08,7809.0,109.6522,109.7893,109.6326,109.7795,7809.0
2024-10-18 15:20:00,112.08,112.11,112.0,112.06,17798.0,109.7795,109.8089,109.7012,109.76,17798.0
2024-10-18 15:25:00,112.07,112.11,112.01,112.05,12834.0,109.7697,109.8089,109.711,109.7502,12834.0
2024-10-18 15:30:00,112.05,112.11,111.92,111.94,15994.0,109.7502,109.8089,109.6228,109.6424,15994.0
2024-10-18 15:35:00,111.92,112.17,111.89,112.15,10615.0,109.6228,109.8677,109.5934,109.8481,10615.0
2024-10-18 15:40:00,112.13,112.13,111.94,111.96,17462.0,109.8285,109.8285,109.6424,109.662,17462.0
2024-10-18 15:45:00,111.96,112.2,111.96,112.1,19445.0,109.662,109.8971,109.662,109.7991,19445.0
2024-10-18 15:50:00,112.15,112.32,112.09,112.3,33930.0,109.8481,110.0146,109.7893,109.995,33930.0
2024-10-18 15:55:00,112.32,112.41,112.01,112.07,133960.0,110.0146,110.1028,109.711,109.7697,133960.0
2024-10-21 09:30:00,111.61,112.52,109.32,110.66,90330.0,109.3192,110.2105,107.0762,108.3887,90330.0
2024-10-21 09:35:00,110.66,111.19,110.38,110.81,19333.0,108.3887,108.9078,108.1144,108.5356,19333.0
2024-10-21 09:40:00,110.93,111.34,110.71,111.33,29757.0,108.6531,109.0547,108.4377,109.0449,29757.0
2024-10-21 09:45:00,111.33,111.83,111.28,111.83,25106.0,109.0449,109.5347,108.996,109.5347,25106.0
2024-10-21 09:50:00,111.83,111.89,111.57,111.63,42944.0,109.5347,109.5934,109.28,109.3388,42944.0
2024-10-21 09:55:00,111.63,111.75,111.52,111.75,9438.0,109.3388,109.4563,109.231,109.4563,9438.0
2024-10-21 10:00:00,111.78,112.28,111.65,112.23,27609.0,109.4857,109.9754,109.3584,109.9265,27609.0
2024-10-21 10:05:00,112.23,112.23,111.96,112.03,18437.0,109.9265,109.9265,109.662,109.7306,18437.0
2024-10-21 10:10:00,112.02,112.38,112.01,112.2,34804.0,109.7208,110.0734,109.711,109.8971,34804.0
2024-10-21 10:15:00,112.2,112.22,111.99,112.08,19532.0,109.8971,109.9167,109.6914,109.7795,19532.0
2024-10-21 10:20:00,112.1,112.32,112.08,112.2,31577.0,109.7991,110.0146,109.7795,109.8971,31577.0
2024-10-21 10:25:00,112.21,112.25,111.99,112.05,25882.0,109.9069,109.9461,109.6914,109.7502,25882.0
2024-10-21 10:30:00,112.05,112.27,111.97,112.16,18250.0,109.7502,109.9656,109.6718,109.8579,18250.0
2024-10-21 10:35:00,112.15,112.45,112.13,112.19,21824.0,109.8481,110.1419,109.8285,109.8873,21824.0
2024-10-21 10:40:00,112.14,112.14,111.75,111.95,17687.0,109.8383,109.8383,109.4563,109.6522,17687.0
2024-10-21 10:45:00,111.95,111.95,111.61,111.61,16436.0,109.6522,109.6522,109.3192,109.3192,16436.0
2024-10-21 10:50:00,111.65,111.69,111.48,111.52,21365.0,109.3584,109.3975,109.1919,109.231,21365.0
2024-10-21 10:55:00,111.54,111.64,111.51,111.52,13159.0,109.2506,109.3486,109.2212,109.231,13159.0
2024-10-21 11:00:00,111.52,111.55,111.38,111.44,18556.0,109.231,109.2604,109.0939,109.1527,18556.0
2024-10-21 11:05:00,111.46,111.46,111.14,111.19,11263.0,109.1723,109.1723,108.8588,108.9078,11263.0
2024-10-21 11:10:00,111.14,111.42,111.12,111.39,10889.0,108.8588,109.1331,108.8392,109.1037,10889.0
2024-10-21 11:15:00,111.37,111.53,111.33,111.53,5256.0,109.0841,109.2408,109.0449,109.2408,5256.0
2024-10-21 11:20:00,111.51,111.56,111.46,111.5,4430.0,109.2212,109.2702,109.1723,109.2114,4430.0
2024-10-21 11:25:00,111.53,111.67,111.47,111.64,8170.0,109.2408,109.378,109.1821,109.3486,8170.0
2024-10-21 11:30:00,111.63,111.67,111.44,111.57,5972.0,109.3388,109.378,109.1527,109.28,5972.0
2024-10-21 11:35:00,111.57,111.77,111.52,111.77,7894.0,109.28,109.4759,109.231,109.4759,7894.0
2024-10-21 11:40:00,111.75,112.09,111.75,112.05,14083.0,109.4563,109.7893,109.4563,109.7502,14083.0
2024-10-21 11:45:00,112.07,112.1,111.89,112.06,14605.0,109.7697,109.7991,109.5934,109.76,14605.0
2024-10-21 11:50:00,112.06,112.08,111.94,111.97,7674.0,109.76,109.7795,109.6424,109.6718,7674.0
2024-10-21 11:55:00,111.91,112.12,111.91,112.09,7236.0,109.613,109.8187,109.613,109.7893,7236.0
2024-10-21 12:00:00,112.13,112.39,112.11,112.37,20953.0,109.8285,110.0832,109.8089,110.0636,20953.0
2024-10-21 12:05:00,112.37,112.37,112.1,112.19,13819.0,110.0636,110.0636,109.7991,109.8873,13819.0
2024-10-21 12:10:00,112.16,112.21,112.06,112.15,11547.0,109.8579,109.9069,109.76,109.8481,11547.0
2024-10-21 12:15:00,112.16,112.36,112.15,112.25,34535.0,109.8579,110.0538,109.8481,109.9461,34535.0
2024-10-21 12:20:00,112.32,112.36,112.09,112.18,14624.0,110.0146,110.0538,109.7893,109.8775,14624.0
2024-10-21 12:25:00,112.14,112.28,112.05,112.23,9301.0,109.8383,109.9754,109.7502,109.9265,9301.0
2024-10-21 12:30:00,112.24,112.39,112.24,112.36,12254.0,109.9363,110.0832,109.9363,110.0538,12254.0
2024-10-21 12:35:00,112.38,112.4,112.22,112.25,6923.0,110.0734,110.093,109.9167,109.9461,6923.0
2024-10-21 12:40:00,112.22,112.29,112.1,112.13,10988.0,109.9167,109.9852,109.7991,109.8285,10988.0
2024-10-21 12:45:00,112.13,112.34,112.12,112.22,20916.0,109.8285,110.0342,109.8187,109.9167,20916.0
2024-10-21 12:50:00,112.22,112.32,112.21,112.3,7386.0,109.9167,110.0146,109.9069,109.995,7386.0
2024-10-21 12:55:00,112.32,112.33,112.23,112.26,4786.0,110.0146,110.0244,109.9265,109.9558,4786.0
2024-10-21 13:00:00,112.25,112.29,112.2,112.23,7510.0,109.9461,109.9852,109.8971,109.9265,7510.0
2024-10-21 13:05:00,112.26,112.38,112.25,112.37,10252.0,109.9558,110.0734,109.9461,110.0636,10252.0
2024-10-21 13:10:00,112.37,112.54,112.34,112.5,10126.0,110.0636,110.2301,110.0342,110.1909,10126.0
2024-10-21 13:15:00,112.48,112.58,112.35,112.35,18233.0,110.1713,110.2693,110.044,110.044,18233.0
2024-10-21 13:20:00,112.37,112.37,112.15,112.19,9763.0,110.0636,110.0636,109.8481,109.8873,9763.0
2024-10-21 13:25:00,112.22,112.28,112.18,112.18,6004.0,109.9167,109.9754,109.8775,109.8775,6004.0
2024-10-21 13:30:00,112.2,112.24,112.16,112.18,4623.0,109.8971,109.9363,109.8579,109.8775,4623.0
2024-10-21 13:35:00,112.18,112.29,112.16,112.27,6321.0,109.8775,109.9852,109.8579,109.9656,6321.0
2024-10-21 13:40:00,112.25,112.28,112.1,112.16,6133.0,109.9461,109.9754,109.7991,109.8579,6133.0
2024-10-21 13:45:00,112.17,112.17,112.05,112.08,7753.0,109.8677,109.8677,109.7502,109.7795,7753.0
2024-10-21 13:50:00,112.08,112.24,112.07,112.23,10698.0,109.7795,109.9363,109.7697,109.9265,10698.0
2024-10-21 13:55:00,112.22,112.39,112.2,112.34,36200.0,109.9167,110.0832,109.8971,110.0342,36200.0
2024-10-21 14:00:00,112.34,112.45,112.26,112.37,8580.0,110.0342,110.1419,109.9558,110.0636,8580.0
2024-10-21 14:05:00,112.37,112.45,112.37,112.4,7918.0,110.0636,110.1419,110.0636,110.093,7918.0
2024-10-21 14:10:00,112.42,112.42,112.13,112.29,41559.0,110.1126,110.1126,109.8285,109.9852,41559.0
2024-10-21 14:15:00,112.29,112.48,112.27,112.47,6297.0,109.9852,110.1713,109.9656,110.1615,6297.0
2024-10-21 14:20:00,112.47,112.55,112.38,112.42,9659.0,110.1615,110.2399,110.0734,110.1126,9659.0
2024-10-21 14:25:00,112.44,112.47,112.21,112.26,7693.0,110.1322,110.1615,109.9069,109.9558,7693.0
2024-10-21 14:30:00,112.23,112.25,112.12,112.12,6340.0,109.9265,109.9461,109.8187,109.8187,6340.0
2024-10-21 14:35:00,112.12,112.18,112.12,112.16,5105.0,109.8187,109.8775,109.8187,109.8579,5105.0
2024-10-21 14:40:00,112.16,112.16,111.86,111.86,9688.0,109.8579,109.8579,109.5641,109.5641,9688.0
2024-10-21 14:45:00,111.86,112.07,111.83,112.05,87091.0,109.5641,109.7697,109.5347,109.7502,87091.0
2024-10-21 14:50:00,112.06,112.08,112.0,112.06,8247.0,109.76,109.7795,109.7012,109.76,8247.0
2024-10-21 14:55:00,112.06,112.1,112.03,112.05,7804.0,109.76,109.7991,109.7306,109.7502,7804.0
2024-10-21 15:00:00,112.05,112.15,112.0,112.08,10586.0,109.7502,109.8481,109.7012,109.7795,10586.0
2024-10-21 15:05:00,112.1,112.2,112.1,112.13,7992.0,109.7991,109.8971,109.7991,109.8285,7992.0
2024-10-21 15:10:00,112.15,112.18,112.09,112.13,10448.0,109.8481,109.8775,109.7893,109.8285,10448.0
2024-10-21 15:15:00,112.14,112.24,112.14,112.2,6593.0,109.8383,109.9363,109.8383,109.8971,6593.0
2024-10-21 15:20:00,112.13,112.16,111.94,112.02,9073.0,109.8285,109.8579,109.6424,109.7208,9073.0
2024-10-21 15:25:00,111.99,112.04,111.94,111.99,7538.0,109.6914,109.7404,109.6424,109.6914,7538.0
2024-10-21 15:30:00,111.98,112.01,111.89,111.95,12065.0,109.6816,109.711,109.5934,109.6522,12065.0
2024-10-21 15:35:00,111.95,112.05,111.93,112.04,11008.0,109.6522,109.7502,109.6326,109.7404,11008.0
2024-10-21 15:40:00,112.06,112.22,112.06,112.15,41193.0,109.76,109.9167,109.76,109.8481,41193.0
2024-10-21 15:45:00,112.13,112.13,111.77,111.9,37221.0,109.8285,109.8285,109.4759,109.6032,37221.0
2024-10-21 15:50:00,111.86,112.13,111.6,112.08,62607.0,109.5641,109.8285,109.3094,109.7795,62607.0
2024-10-21 15:55:00,112.06,112.45,112.05,112.44,77329.0,109.76,110.1419,109.7502,110.1322,77329.0
2024-10-22 09:30:00,111.9,112.75,111.79,111.98,61470.0,109.6032,110.4358,109.4955,109.6816,61470.0
2024-10-22 09:35:00,112.0,112.18,111.22,111.23,90920.0,109.7012,109.8775,108.9372,108.947,90920.0
2024-10-22 09:40:00,111.23,111.55,110.85,111.3,40440.0,108.947,109.2604,108.5748,109.0156,40440.0
2024-10-22 09:45:00,111.28,111.74,111.11,111.48,52620.0,108.996,109.4465,108.8295,109.1919,52620.0
2024-10-22 09:50:00,111.53,111.53,111.11,111.22,21261.0,109.2408,109.2408,108.8295,108.9372,21261.0
2024-10-22 09:55:00,111.25,111.39,111.04,111.27,16823.0,108.9666,109.1037,108.7609,108.9862,16823.0
2024-10-22 10:00:00,111.22,111.33,110.69,110.91,58500.0,108.9372,109.0449,108.4181,108.6336,58500.0
2024-10-22 10:05:00,110.91,111.13,110.73,111.02,47992.0,108.6336,108.849,108.4573,108.7413,47992.0
2024-10-22 10:10:00,110.95,111.11,110.48,110.61,30480.0,108.6727,108.8295,108.2124,108.3397,30480.0
2024-10-22 10:15:00,110.61,110.91,110.33,110.88,30350.0,108.3397,108.6336,108.0655,108.6042,30350.0
2024-10-22 10:20:00,110.92,111.6,110.82,111.52,50468.0,108.6434,109.3094,108.5454,109.231,50468.0
2024-10-22 10:25:00,111.57,111.58,111.43,111.48,11024.0,109.28,109.2898,109.1429,109.1919,11024.0
2024-10-22 10:30:00,111.49,111.66,111.35,111.5,17894.0,109.2017,109.3682,109.0645,109.2114,17894.0
2024-10-22 10:35:00,111.47,111.54,111.38,111.4,11224.0,109.1821,109.2506,109.0939,109.1135,11224.0
2024-10-22 10:40:00,111.36,111.43,111.32,111.43,4632.0,109.0743,109.1429,109.0351,109.1429,4632.0
2024-10-22 10:45:00,111.43,111.51,111.33,111.51,9463.0,109.1429,109.2212,109.0449,109.2212,9463.0
2024-10-22 10:50:00,111.49,111.54,111.39,111.52,7066.0,109.2017,109.2506,109.1037,109.231,7066.0
2024-10-22 10:55:00,111.52,111.62,111.48,111.54,27706.0,109.231,109.329,109.1919,109.2506,27706.0
2024-10-22 11:00:00,111.52,111.57,111.44,111.48,11700.0,109.231,109.28,109.1527,109.1919,11700.0
2024-10-22 11:05:00,111.47,111.5,111.29,111.29,12023.0,109.1821,109.2114,109.0058,109.0058,12023.0
2024-10-22 11:10:00,111.32,111.55,111.29,111.46,33853.0,109.0351,109.2604,109.0058,109.1723,33853.0
2024-10-22 11:15:00,111.45,111.55,111.39,111.46,11039.0,109.1625,109.2604,109.1037,109.1723,11039.0
2024-10-22 11:20:00,111.47,111.51,111.44,111.48,6333.0,109.1821,109.2212,109.1527,109.1919,6333.0
2024-10-22 11:25:00,111.5,111.92,111.5,111.87,32759.0,109.2114,109.6228,109.2114,109.5739,32759.0
2024-10-22 11:30:00,111.85,111.92,111.69,111.85,6619.0,109.5543,109.6228,109.3975,109.5543,6619.0
2024-10-22 11:35:00,111.88,111.88,111.77,111.8,5813.0,109.5836,109.5836,109.4759,109.5053,5813.0
2024-10-22 11:40:00,111.82,111.94,111.82,111.84,7094.0,109.5249,109.6424,109.5249,109.5445,7094.0
2024-10-22 11:45:00,111.85,111.92,111.8,111.82,5396.0,109.5543,109.6228,109.5053,109.5249,5396.0
2024-10-22 11:50:00,111.86,111.87,111.74,111.76,5541.0,109.5641,109.5739,109.4465,109.4661,5541.0
2024-10-22 11:55:00,111.77,111.86,111.7,111.83,7469.0,109.4759,109.5641,109.4073,109.5347,7469.0
2024-10-22 12:00:00,111.78,112.1,111.75,112.09,57798.0,109.4857,109.7991,109.4563,109.7893,57798.0
2024-10-22 12:05:00,112.07,112.15,111.94,112.11,29098.0,109.7697,109.8481,109.6424,109.8089,29098.0
2024-10-22 12:10:00,112.11,112.21,112.08,112.09,11651.0,109.8089,109.9069,109.7795,109.7893,11651.0
2024-10-22 12:15:00,112.1,112.18,112.06,112.13,9308.0,109.7991,109.8775,109.76,109.8285,9308.0
2024-10-22 12:20:00,112.13,112.2,112.09,112.2,11214.0,109.8285,109.8971,109.7893,109.8971,11214.0
2024-10-22 12:25:00,112.2,112.39,112.2,112.29,11886.0,109.8971,110.0832,109.8971,109.9852,11886.0
2024-10-22 12:30:00,112.29,112.36,112.26,112.36,6457.0,109.9852,110.0538,109.9558,110.0538,6457.0
2024-10-22 12:35:00,112.35,112.35,112.13,112.16,6609.0,110.044,110.044,109.8285,109.8579,6609.0
2024-10-22 12:40:00,112.12,112.24,112.04,112.14,12170.0,109.8187,109.9363,109.7404,109.8383,12170.0
2024-10-22 12:45:00,112.15,112.26,112.15,112.2,6332.0,109.8481,109.9558,109.8481,109.8971,6332.0
2024-10-22 12:50:00,112.21,112.33,112.17,112.32,18187.0,109.9069,110.0244,109.8677,110.0146,18187.0
2024-10-22 12:55:00,112.32,112.36,112.23,112.26,17204.0,110.0146,110.0538,109.9265,109.9558,17204.0
2024-10-22 13:00:00,112.27,112.28,112.17,112.2,6136.0,109.9656,109.9754,109.8677,109.8971,6136.0
2024-10-22 13:05:00,112.19,112.19,112.06,112.12,9105.0,109.8873,109.8873,109.76,109.8187,9105.0
2024-10-22 13:10:00,112.11,112.28,112.1,112.25,13051.0,109.8089,109.9754,109.7991,109.9461,13051.0
2024-10-22 13:15:00,112.24,112.33,112.23,112.3,6758.0,109.9363,110.0244,109.9265,109.995,6758.0
2024-10-22 13:20:00,112.3,112.3,112.06,112.18,17586.0,109.995,109.995,109.76,109.8775,17586.0
2024-10-22 13:25:00,112.18,112.28,112.15,112.27,8505.0,109.8775,109.9754,109.8481,109.9656,8505.0
2024-10-22 13:30:00,112.27,112.29,112.07,112.13,16606.0,109.9656,109.9852,109.7697,109.8285,16606.0
2024-10-22 13:35:00,112.16,112.24,112.14,112.21,9457.0,109.8579,109.9363,109.8383,109.9069,9457.0
2024-10-22 13:40:00,112.23,112.46,112.23,112.34,43943.0,109.9265,110.1517,109.9265,110.0342,43943.0
2024-10-22 13:45:00,112.34,112.41,112.33,112.34,7631.0,110.0342,110.1028,110.0244,110.0342,7631.0
2024-10-22 13:50:00,112.33,112.4,112.29,112.3,18527.0,110.0244,110.093,109.9852,109.995,18527.0
2024-10-22 13:55:00,112.29,112.37,112.25,112.37,10779.0,109.9852,110.0636,109.9461,110.0636,10779.0
2024-10-22 14:00:00,112.37,112.51,112.36,112.49,14213.0,110.0636,110.2007,110.0538,110.1811,14213.0
2024-10-22 14:05:00,112.49,112.49,112.32,112.34,13525.0,110.1811,110.1811,110.0146,110.0342,13525.0
2024-10-22 14:10:00,112.33,112.4,112.21,112.21,12188.0,110.0244,110.093,109.9069,109.9069,12188.0
2024-10-22 14:15:00,112.23,112.25,112.02,112.04,20363.0,109.9265,109.9461,109.7208,109.7404,20363.0
2024-10-22 14:20:00,112.05,112.12,111.99,112.11,14654.0,109.7502,109.8187,109.6914,109.8089,14654.0
2024-10-22 14:25:00,112.11,112.19,112.06,112.14,11921.0,109.8089,109.8873,109.76,109.8383,11921.0
2024-10-22 14:30:00,112.15,112.18,112.09,112.13,8264.0,109.8481,109.8775,109.7893,109.8285,8264.0
2024-10-22 14:35:00,112.15,112.23,112.09,112.1,12790.0,109.8481,109.9265,109.7893,109.7991,12790.0
2024-10-22 14:40:00,112.12,112.14,111.99,112.12,14625.0,109.8187,109.8383,109.6914,109.8187,14625.0
2024-10-22 14:45:00,112.12,112.23,112.11,112.16,10854.0,109.8187,109.9265,109.8089,109.8579,10854.0
2024-10-22 14:50:00,112.18,112.26,112.14,112.25,10597.0,109.8775,109.9558,109.8383,109.9461,10597.0
2024-10-22 14:55:00,112.25,112.33,112.21,112.23,15640.0,109.9461,110.0244,109.9069,109.9265,15640.0
2024-10-22 15:00:00,112.19,112.21,112.17,112.2,7076.0,109.8873,109.9069,109.8677,109.8971,7076.0
2024-10-22 15:05:00,112.21,112.26,112.16,112.25,14821.0,109.9069,109.9558,109.8579,109.9461,14821.0
2024-10-22 15:10:00,112.26,112.26,112.14,112.24,15503.0,109.9558,109.9558,109.8383,109.9363,15503.0
2024-10-22 15:15:00,112.23,112.49,112.18,112.49,34842.0,109.9265,110.1811,109.8775,110.1811,34842.0
2024-10-22 15:20:00,112.48,112.54,112.45,112.5,24140.0,110.1713,110.2301,110.1419,110.1909,24140.0
2024-10-22 15:25:00,112.49,112.57,112.47,112.54,15117.0,110.1811,110.2595,110.1615,110.2301,15117.0
2024-10-22 15:30:00,112.55,112.58,112.4,112.5,25157.0,110.2399,110.2693,110.093,110.1909,25157.0
2024-10-22 15:35:00,112.5,112.62,112.5,112.5,34692.0,110.1909,110.3085,110.1909,110.1909,34692.0
2024-10-22 15:40:00,112.5,112.51,112.25,112.27,24157.0,110.1909,110.2007,109.9461,109.9656,24157.0
2024-10-22 15:45:00,112.27,112.41,112.25,112.29,43755.0,109.9656,110.1028,109.9461,109.9852,43755.0
2024-10-22 15:50:00,112.3,112.67,112.28,112.65,84160.0,109.995,110.3574,109.9754,110.3378,84160.0
2024-10-22 15:55:00,112.67,112.71,112.47,112.59,159447.0,110.3574,110.3966,110.1615,110.2791,159447.0
2024-10-23 09:30:00,105.74,107.8,103.38,105.18,483777.0,103.5697,105.5874,101.2581,103.0212,483777.0
2024-10-23 09:35:00,105.44,105.58,104.37,104.45,220000.0,103.2758,103.413,102.2278,102.3061,220000.0
2024-10-23 09:40:00,104.49,105.11,104.14,104.81,148603.0,102.3453,102.9526,102.0025,102.6588,148603.0
2024-10-23 09:45:00,104.77,105.43,104.53,104.79,222229.0,102.6196,103.266,102.3845,102.6392,222229.0
2024-10-23 09:50:00,104.75,104.9,103.5,103.67,163023.0,102.6,102.7469,101.3756,101.5422,163023.0
2024-10-23 09:55:00,103.59,103.97,103.39,103.89,139923.0,101.4638,101.836,101.2679,101.7576,139923.0
2024-10-23 10:00:00,103.93,104.03,103.0,103.09,220488.0,101.7968,101.8948,100.8859,100.9741,220488.0
2024-10-23 10:05:00,103.09,103.16,102.46,102.66,135503.0,100.9741,101.0426,100.357,100.5529,135503.0
2024-10-23 10:10:00,102.66,103.24,102.59,103.16,95873.0,100.5529,101.121,100.4843,101.0426,95873.0
2024-10-23 10:15:00,103.17,103.24,102.88,103.0,62936.0,101.0524,101.121,100.7684,100.8859,62936.0
2024-10-23 10:20:00,102.96,103.72,102.89,103.18,101224.0,100.8467,101.5911,100.7782,101.0622,101224.0
2024-10-23 10:25:00,103.19,104.09,103.19,103.73,125968.0,101.072,101.9535,101.072,101.6009,125968.0
2024-10-23 10:30:00,103.73,105.19,103.66,105.19,74525.0,101.6009,103.031,101.5324,103.031,74525.0
2024-10-23 10:35:00,105.06,105.25,104.55,105.09,95446.0,102.9036,103.0897,102.4041,102.933,95446.0
2024-10-23 10:40:00,105.16,106.12,105.09,105.74,168492.0,103.0016,103.9419,102.933,103.5697,168492.0
2024-10-23 10:45:00,105.75,105.76,104.96,105.16,95321.0,103.5795,103.5893,102.8057,103.0016,95321.0
2024-10-23 10:50:00,105.09,105.28,104.74,105.25,79510.0,102.933,103.1191,102.5902,103.0897,79510.0
2024-10-23 10:55:00,105.2,105.25,104.69,104.86,41207.0,103.0408,103.0897,102.5412,102.7077,41207.0
2024-10-23 11:00:00,104.94,105.3,104.57,105.16,32580.0,102.7861,103.1387,102.4237,103.0016,32580.0
2024-10-23 11:05:00,104.97,105.2,104.78,104.9,31014.0,102.8155,103.0408,102.6294,102.7469,31014.0
2024-10-23 11:10:00,104.95,105.13,104.79,105.07,62499.0,102.7959,102.9722,102.6392,102.9134,62499.0
2024-10-23 11:15:00,105.06,105.36,105.0,105.28,46281.0,102.9036,103.1975,102.8449,103.1191,46281.0
2024-10-23 11:20:00,105.2,105.65,105.2,105.25,47736.0,103.0408,103.4815,103.0408,103.0897,47736.0
2024-10-23 11:25:00,105.33,105.62,104.92,104.99,38265.0,103.1681,103.4521,102.7665,102.8351,38265.0
2024-10-23 11:30:00,104.99,105.43,104.83,105.28,59532.0,102.8351,103.266,102.6783,103.1191,59532.0
2024-10-23 11:35:00,105.35,105.55,105.23,105.35,26609.0,103.1877,103.3836,103.0701,103.1877,26609.0
2024-10-23 11:40:00,105.33,105.33,104.73,104.73,18168.0,103.1681,103.1681,102.5804,102.5804,18168.0
2024-10-23 11:45:00,104.78,104.91,104.68,104.7,30857.0,102.6294,102.7567,102.5314,102.551,30857.0
2024-10-23 11:50:00,104.73,104.84,104.57,104.67,68665.0,102.5804,102.6881,102.4237,102.5216,68665.0
2024-10-23 11:55:00,104.69,105.07,104.27,105.04,49003.0,102.5412,102.9134,102.1298,102.884,49003.0
2024-10-23 12:00:00,105.05,105.05,104.42,104.49,71676.0,102.8938,102.8938,102.2768,102.3453,71676.0
2024-10-23 12:05:00,104.53,104.66,104.27,104.5,51418.0,102.3845,102.5118,102.1298,102.3551,51418.0
2024-10-23 12:10:00,104.54,104.58,104.27,104.54,33190.0,102.3943,102.4335,102.1298,102.3943,33190.0
2024-10-23 12:15:00,104.57,104.77,104.31,104.34,40045.0,102.4237,102.6196,102.169,102.1984,40045.0
2024-10-23 12:20:00,104.36,104.36,103.66,103.87,157698.0,102.218,102.218,101.5324,101.7381,157698.0
2024-10-23 12:25:00,103.87,104.29,103.86,104.1,40595.0,101.7381,102.1494,101.7283,101.9633,40595.0
2024-10-23 12:30:00,104.13,104.18,103.8,104.08,35190.0,101.9927,102.0417,101.6695,101.9437,35190.0
2024-10-23 12:35:00,104.15,104.49,104.12,104.3,48728.0,102.0123,102.3453,101.9829,102.1592,48728.0
2024-10-23 12:40:00,104.31,104.38,104.03,104.1,27770.0,102.169,102.2376,101.8948,101.9633,27770.0
2024-10-23 12:45:00,104.09,104.42,103.99,104.36,21777.0,101.9535,102.2768,101.8556,102.218,21777.0
2024-10-23 12:50:00,104.39,104.39,103.85,103.88,20173.0,102.2474,102.2474,101.7185,101.7478,20173.0
2024-10-23 12:55:00,103.9,104.45,103.87,104.25,58252.0,101.7674,102.3061,101.7381,102.1103,58252.0
2024-10-23 13:00:00,104.29,104.43,104.12,104.18,15701.0,102.1494,102.2866,101.9829,102.0417,15701.0
2024-10-23 13:05:00,104.19,104.45,104.08,104.4,36642.0,102.0515,102.3061,101.9437,102.2572,36642.0
2024-10-23 13:10:00,104.43,104.43,103.78,103.78,20339.0,102.2866,102.2866,101.6499,101.6499,20339.0
2024-10-23 13:15:00,103.82,104.33,103.81,104.33,35845.0,101.6891,102.1886,101.6793,102.1886,35845.0
2024-10-23 13:20:00,104.33,104.45,104.24,104.39,16710.0,102.1886,102.3061,102.1005,102.2474,16710.0
2024-10-23 13:25:00,104.44,104.54,104.35,104.38,22199.0,102.2964,102.3943,102.2082,102.2376,22199.0
2024-10-23 13:30:00,104.37,104.46,104.13,104.26,13974.0,102.2278,102.3159,101.9927,102.12,13974.0
2024-10-23 13:35:00,104.25,104.63,104.19,104.62,20517.0,102.1103,102.4825,102.0515,102.4727,20517.0
2024-10-23 13:40:00,104.64,104.99,104.59,104.9,76254.0,102.4922,102.8351,102.4433,102.7469,76254.0
2024-10-23 13:45:00,104.9,104.95,104.79,104.88,20015.0,102.7469,102.7959,102.6392,102.7273,20015.0
2024-10-23 13:50:00,104.91,104.92,104.57,104.62,22365.0,102.7567,102.7665,102.4237,102.4727,22365.0
2024-10-23 13:55:00,104.59,104.66,104.4,104.61,24046.0,102.4433,102.5118,102.2572,102.4629,24046.0
2024-10-23 14:00:00,104.63,104.76,104.51,104.51,14486.0,102.4825,102.6098,102.3649,102.3649,14486.0
2024-10-23 14:05:00,104.55,104.6,104.24,104.45,12715.0,102.4041,102.4531,102.1005,102.3061,12715.0
2024-10-23 14:10:00,104.45,104.55,104.3,104.33,22112.0,102.3061,102.4041,102.1592,102.1886,22112.0
2024-10-23 14:15:00,104.37,104.37,104.1,104.23,15328.0,102.2278,102.2278,101.9633,102.0907,15328.0
2024-10-23 14:20:00,104.25,104.57,104.22,104.52,19558.0,102.1103,102.4237,102.0809,102.3747,19558.0
2024-10-23 14:25:00,104.47,104.65,104.16,104.21,24121.0,102.3257,102.502,102.0221,102.0711,24121.0
2024-10-23 14:30:00,104.17,104.52,104.13,104.48,16984.0,102.0319,102.3747,101.9927,102.3355,16984.0
2024-10-23 14:35:00,104.48,104.73,104.36,104.6,30898.0,102.3355,102.5804,102.218,102.4531,30898.0
2024-10-23 14:40:00,104.6,104.65,104.36,104.37,27086.0,102.4531,102.502,102.218,102.2278,27086.0
2024-10-23 14:45:00,104.37,104.37,104.0,104.0,23197.0,102.2278,102.2278,101.8654,101.8654,23197.0
2024-10-23 14:50:00,103.97,103.98,103.26,103.45,46280.0,101.836,101.8458,101.1406,101.3267,46280.0
2024-10-23 14:55:00,103.49,103.49,103.1,103.14,72550.0,101.3659,101.3659,100.9839,101.023,72550.0
2024-10-23 15:00:00,103.15,103.36,103.0,103.21,71513.0,101.0328,101.2385,100.8859,101.0916,71513.0
2024-10-23 15:05:00,103.21,103.53,103.09,103.53,68619.0,101.0916,101.405,100.9741,101.405,68619.0
2024-10-23 15:10:00,103.55,103.56,103.33,103.33,14866.0,101.4246,101.4344,101.2091,101.2091,14866.0
2024-10-23 15:15:00,103.29,103.75,103.24,103.6,51863.0,101.17,101.6205,101.121,101.4736,51863.0
2024-10-23 15:20:00,103.58,103.6,103.27,103.47,23679.0,101.454,101.4736,101.1504,101.3463,23679.0
2024-10-23 15:25:00,103.52,104.12,103.48,103.84,60354.0,101.3952,101.9829,101.3561,101.7087,60354.0
2024-10-23 15:30:00,103.84,103.91,103.64,103.74,26622.0,101.7087,101.7772,101.5128,101.6107,26622.0
2024-10-23 15:35:00,103.78,103.9,103.69,103.78,26482.0,101.6499,101.7674,101.5617,101.6499,26482.0
2024-10-23 15:40:00,103.79,103.89,103.51,103.87,26807.0,101.6597,101.7576,101.3854,101.7381,26807.0
2024-10-23 15:45:00,103.87,104.18,103.78,104.11,59676.0,101.7381,102.0417,101.6499,101.9731,59676.0
2024-10-23 15:50:00,104.11,104.35,103.95,104.01,121309.0,101.9731,102.2082,101.8164,101.8752,121309.0
2024-10-23 15:55:00,103.9,104.01,103.51,103.54,364569.0,101.7674,101.8752,101.3854,101.4148,364569.0
2024-10-24 09:30:00,104.53,104.65,102.56,102.59,65891.0,102.3845,102.502,100.4549,100.4843,65891.0
2024-10-24 09:35:00,102.51,103.53,102.35,103.18,37761.0,100.406,101.405,100.2493,101.0622,37761.0
2024-10-24 09:40:00,103.18,103.47,102.97,103.3,25962.0,101.0622,101.3463,100.8565,101.1798,25962.0
2024-10-24 09:45:00,103.28,103.33,102.96,103.14,15982.0,101.1602,101.2091,100.8467,101.023,15982.0
2024-10-24 09:50:00,103.13,103.21,102.96,103.15,19684.0,101.0132,101.0916,100.8467,101.0328,19684.0
2024-10-24 09:55:00,103.22,103.22,102.77,102.77,31765.0,101.1014,101.1014,100.6606,100.6606,31765.0
2024-10-24 10:00:00,102.76,103.05,102.67,102.95,36121.0,100.6508,100.9349,100.5627,100.8369,36121.0
2024-10-24 10:05:00,102.99,103.56,102.98,103.56,14758.0,100.8761,101.4344,100.8663,101.4344,14758.0
2024-10-24 10:10:00,103.58,103.75,103.4,103.64,29106.0,101.454,101.6205,101.2777,101.5128,29106.0
2024-10-24 10:15:00,103.6,104.19,103.6,104.14,32562.0,101.4736,102.0515,101.4736,102.0025,32562.0
2024-10-24 10:20:00,104.14,104.15,103.75,103.85,30744.0,102.0025,102.0123,101.6205,101.7185,30744.0
2024-10-24 10:25:00,103.88,104.15,103.88,104.01,18660.0,101.7478,102.0123,101.7478,101.8752,18660.0
2024-10-24 10:30:00,104.05,104.46,104.0,104.46,12835.0,101.9144,102.3159,101.8654,102.3159,12835.0
2024-10-24 10:35:00,104.43,104.55,104.38,104.4,13569.0,102.2866,102.4041,102.2376,102.2572,13569.0
2024-10-24 10:40:00,104.41,104.74,104.41,104.66,15988.0,102.267,102.5902,102.267,102.5118,15988.0
2024-10-24 10:45:00,104.66,104.67,104.3,104.31,30496.0,102.5118,102.5216,102.1592,102.169,30496.0
2024-10-24 10:50:00,104.34,104.45,104.03,104.45,16679.0,102.1984,102.3061,101.8948,102.3061,16679.0
2024-10-24 10:55:00,104.48,104.63,104.48,104.61,14931.0,102.3355,102.4825,102.3355,102.4629,14931.0
2024-10-24 11:00:00,104.61,104.93,104.49,104.81,20358.0,102.4629,102.7763,102.3453,102.6588,20358.0
2024-10-24 11:05:00,104.81,105.08,104.78,104.95,26764.0,102.6588,102.9232,102.6294,102.7959,26764.0
2024-10-24 11:10:00,104.95,104.97,104.64,104.66,20007.0,102.7959,102.8155,102.4922,102.5118,20007.0
2024-10-24 11:15:00,104.67,104.93,104.67,104.76,18340.0,102.5216,102.7763,102.5216,102.6098,18340.0
2024-10-24 11:20:00,104.82,104.82,104.63,104.76,19762.0,102.6686,102.6686,102.4825,102.6098,19762.0
2024-10-24 11:25:00,104.76,104.96,104.71,104.79,27442.0,102.6098,102.8057,102.5608,102.6392,27442.0
2024-10-24 11:30:00,104.76,104.89,104.71,104.87,24449.0,102.6098,102.7371,102.5608,102.7175,24449.0
2024-10-24 11:35:00,104.88,104.91,104.76,104.88,22952.0,102.7273,102.7567,102.6098,102.7273,22952.0
2024-10-24 11:40:00,104.86,104.92,104.64,104.73,15326.0,102.7077,102.7665,102.4922,102.5804,15326.0
2024-10-24 11:45:00,104.72,104.72,104.27,104.3,13625.0,102.5706,102.5706,102.1298,102.1592,13625.0
2024-10-24 11:50:00,104.28,104.51,104.27,104.51,7308.0,102.1396,102.3649,102.1298,102.3649,7308.0
2024-10-24 11:55:00,104.51,104.55,104.49,104.52,5315.0,102.3649,102.4041,102.3453,102.3747,5315.0
2024-10-24 12:00:00,104.49,104.5,104.36,104.41,6578.0,102.3453,102.3551,102.218,102.267,6578.0
2024-10-24 12:05:00,104.41,104.48,104.19,104.2,12348.0,102.267,102.3355,102.0515,102.0613,12348.0
2024-10-24 12:10:00,104.25,104.25,104.1,104.19,6457.0,102.1103,102.1103,101.9633,102.0515,6457.0
2024-10-24 12:15:00,104.24,104.24,104.03,104.09,19613.0,102.1005,102.1005,101.8948,101.9535,19613.0
2024-10-24 12:20:00,104.08,104.3,104.06,104.3,10240.0,101.9437,102.1592,101.9242,102.1592,10240.0
2024-10-24 12:25:00,104.3,104.48,104.28,104.4,21224.0,102.1592,102.3355,102.1396,102.2572,21224.0
2024-10-24 12:30:00,104.42,104.69,104.42,104.67,14466.0,102.2768,102.5412,102.2768,102.5216,14466.0
2024-10-24 12:35:00,104.67,104.69,104.54,104.58,10756.0,102.5216,102.5412,102.3943,102.4335,10756.0
2024-10-24 12:40:00,104.57,104.64,104.57,104.63,4048.0,102.4237,102.4922,102.4237,102.4825,4048.0
2024-10-24 12:45:00,104.64,104.7,104.6,104.7,6948.0,102.4922,102.551,102.4531,102.551,6948.0
2024-10-24 12:50:00,104.71,104.71,104.59,104.59,6718.0,102.5608,102.5608,102.4433,102.4433,6718.0
2024-10-24 12:55:00,104.58,104.59,104.5,104.57,11682.0,102.4335,102.4433,102.3551,102.4237,11682.0
2024-10-24 13:00:00,104.58,104.81,104.56,104.8,18799.0,102.4335,102.6588,102.4139,102.649,18799.0
2024-10-24 13:05:00,104.78,104.95,104.75,104.9,15510.0,102.6294,102.7959,102.6,102.7469,15510.0
2024-10-24 13:10:00,104.92,105.05,104.91,104.94,16410.0,102.7665,102.8938,102.7567,102.7861,16410.0
2024-10-24 13:15:00,104.94,105.02,104.82,104.89,11082.0,102.7861,102.8645,102.6686,102.7371,11082.0
2024-10-24 13:20:00,104.89,104.89,104.69,104.7,12993.0,102.7371,102.7371,102.5412,102.551,12993.0
2024-10-24 13:25:00,104.72,104.72,104.48,104.59,7212.0,102.5706,102.5706,102.3355,102.4433,7212.0
2024-10-24 13:30:00,104.57,104.74,104.57,104.7,12178.0,102.4237,102.5902,102.4237,102.551,12178.0
2024-10-24 13:35:00,104.72,104.76,104.64,104.76,11836.0,102.5706,102.6098,102.4922,102.6098,11836.0
2024-10-24 13:40:00,104.76,104.77,104.72,104.74,7815.0,102.6098,102.6196,102.5706,102.5902,7815.0
2024-10-24 13:45:00,104.74,104.76,104.51,104.53,6221.0,102.5902,102.6098,102.3649,102.3845,6221.0
2024-10-24 13:50:00,104.55,104.6,104.55,104.59,4888.0,102.4041,102.4531,102.4041,102.4433,4888.0
2024-10-24 13:55:00,104.59,104.63,104.4,104.4,9558.0,102.4433,102.4825,102.2572,102.2572,9558.0
2024-10-24 14:00:00,104.36,104.44,104.29,104.31,7339.0,102.218,102.2964,102.1494,102.169,7339.0
2024-10-24 14:05:00,104.29,104.33,104.23,104.28,7377.0,102.1494,102.1886,102.0907,102.1396,7377.0
2024-10-24 14:10:00,104.26,104.29,104.24,104.29,4920.0,102.12,102.1494,102.1005,102.1494,4920.0
2024-10-24 14:15:00,104.27,104.37,104.24,104.34,8260.0,102.1298,102.2278,102.1005,102.1984,8260.0
2024-10-24 14:20:00,104.34,104.35,104.15,104.15,6751.0,102.1984,102.2082,102.0123,102.0123,6751.0
2024-10-24 14:25:00,104.14,104.18,104.07,104.16,8534.0,102.0025,102.0417,101.9339,102.0221,8534.0
2024-10-24 14:30:00,104.16,104.18,103.96,103.97,9205.0,102.0221,102.0417,101.8262,101.836,9205.0
2024-10-24 14:35:00,103.95,104.01,103.93,103.94,7822.0,101.8164,101.8752,101.7968,101.8066,7822.0
2024-10-24 14:40:00,103.94,103.94,103.85,103.9,8287.0,101.8066,101.8066,101.7185,101.7674,8287.0
2024-10-24 14:45:00,103.9,104.11,103.85,104.1,9840.0,101.7674,101.9731,101.7185,101.9633,9840.0
2024-10-24 14:50:00,104.1,104.24,104.1,104.24,13347.0,101.9633,102.1005,101.9633,102.1005,13347.0
2024-10-24 14:55:00,104.24,104.26,104.15,104.17,7802.0,102.1005,102.12,102.0123,102.0319,7802.0
2024-10-24 15:00:00,104.17,104.19,104.01,104.03,5875.0,102.0319,102.0515,101.8752,101.8948,5875.0
2024-10-24 15:05:00,104.03,104.14,104.03,104.11,9989.0,101.8948,102.0025,101.8948,101.9731,9989.0
2024-10-24 15:10:00,104.13,104.16,104.1,104.12,11645.0,101.9927,102.0221,101.9633,101.9829,11645.0
2024-10-24 15:15:00,104.1,104.18,104.04,104.18,10418.0,101.9633,102.0417,101.9046,102.0417,10418.0
2024-10-24 15:20:00,104.19,104.39,104.19,104.3,19036.0,102.0515,102.2474,102.0515,102.1592,19036.0
2024-10-24 15:25:00,104.3,104.33,104.01,104.03,11198.0,102.1592,102.1886,101.8752,101.8948,11198.0
2024-10-24 15:30:00,104.03,104.19,103.98,104.19,24971.0,101.8948,102.0515,101.8458,102.0515,24971.0
2024-10-24 15:35:00,104.19,104.38,104.17,104.21,17293.0,102.0515,102.2376,102.0319,102.0711,17293.0
2024-10-24 15:40:00,104.21,104.26,104.07,104.25,33016.0,102.0711,102.12,101.9339,102.1103,33016.0
2024-10-24 15:45:00,104.25,104.31,104.09,104.14,38143.0,102.1103,102.169,101.9535,102.0025,38143.0
2024-10-24 15:50:00,104.12,104.39,104.02,104.36,64912.0,101.9829,102.2474,101.885,102.218,64912.0
2024-10-24 15:55:00,104.42,104.44,103.92,103.97,182892.0,102.2768,102.2964,101.787,101.836,182892.0
2024-10-25 09:30:00,104.22,105.65,104.22,105.27,154149.0,102.0809,103.4815,102.0809,103.1093,154149.0
2024-10-25 09:35:00,105.21,105.61,105.2,105.47,40878.0,103.0506,103.4423,103.0408,103.3052,40878.0
2024-10-25 09:40:00,105.47,105.58,105.0,105.09,9532.0,103.3052,103.413,102.8449,102.933,9532.0
2024-10-25 09:45:00,105.11,105.13,104.27,104.36,15501.0,102.9526,102.9722,102.1298,102.218,15501.0
2024-10-25 09:50:00,104.39,104.42,103.8,103.99,44603.0,102.2474,102.2768,101.6695,101.8556,44603.0
2024-10-25 09:55:00,103.99,104.2,103.92,104.1,13121.0,101.8556,102.0613,101.787,101.9633,13121.0
2024-10-25 10:00:00,104.23,104.32,104.0,104.08,14814.0,102.0907,102.1788,101.8654,101.9437,14814.0
2024-10-25 10:05:00,104.07,104.19,103.93,104.02,8439.0,101.9339,102.0515,101.7968,101.885,8439.0
2024-10-25 10:10:00,103.96,104.16,103.71,104.12,37064.0,101.8262,102.0221,101.5813,101.9829,37064.0
2024-10-25 10:15:00,104.12,104.12,103.9,103.96,14956.0,101.9829,101.9829,101.7674,101.8262,14956.0
2024-10-25 10:20:00,103.96,104.68,103.95,104.62,59719.0,101.8262,102.5314,101.8164,102.4727,59719.0
2024-10-25 10:25:00,104.63,104.88,104.57,104.8,57173.0,102.4825,102.7273,102.4237,102.649,57173.0
2024-10-25 10:30:00,104.76,105.08,104.73,104.73,52591.0,102.6098,102.9232,102.5804,102.5804,52591.0
2024-10-25 10:35:00,104.78,105.09,104.64,105.09,29921.0,102.6294,102.933,102.4922,102.933,29921.0
2024-10-25 10:40:00,105.02,105.17,104.94,105.03,49146.0,102.8645,103.0114,102.7861,102.8742,49146.0
2024-10-25 10:45:00,105.03,105.06,104.8,104.86,29128.0,102.8742,102.9036,102.649,102.7077,29128.0
2024-10-25 10:50:00,104.89,105.02,104.77,104.95,29926.0,102.7371,102.8645,102.6196,102.7959,29926.0
2024-10-25 10:55:00,104.94,105.1,104.89,105.0,18412.0,102.7861,102.9428,102.7371,102.8449,18412.0
2024-10-25 11:00:00,105.0,105.03,104.87,104.98,13573.0,102.8449,102.8742,102.7175,102.8253,13573.0
2024-10-25 11:05:00,105.02,105.07,104.78,104.82,20401.0,102.8645,102.9134,102.6294,102.6686,20401.0
2024-10-25 11:10:00,104.78,104.87,104.76,104.86,6775.0,102.6294,102.7175,102.6098,102.7077,6775.0
2024-10-25 11:15:00,104.84,104.9,104.76,104.82,30923.0,102.6881,102.7469,102.6098,102.6686,30923.0
2024-10-25 11:20:00,104.82,104.88,104.62,104.66,11257.0,102.6686,102.7273,102.4727,102.5118,11257.0
2024-10-25 11:25:00,104.66,104.71,104.23,104.28,25622.0,102.5118,102.5608,102.0907,102.1396,25622.0
2024-10-25 11:30:00,104.28,104.58,104.23,104.25,13322.0,102.1396,102.4335,102.0907,102.1103,13322.0
2024-10-25 11:35:00,104.25,104.36,104.1,104.32,8641.0,102.1103,102.218,101.9633,102.1788,8641.0
2024-10-25 11:40:00,104.38,104.4,104.12,104.18,9460.0,102.2376,102.2572,101.9829,102.0417,9460.0
2024-10-25 11:45:00,104.23,104.56,104.23,104.55,7186.0,102.0907,102.4139,102.0907,102.4041,7186.0
2024-10-25 11:50:00,104.55,104.56,104.32,104.34,12158.0,102.4041,102.4139,102.1788,102.1984,12158.0
2024-10-25 11:55:00,104.33,104.33,103.91,104.19,13657.0,102.1886,102.1886,101.7772,102.0515,13657.0
2024-10-25 12:00:00,104.2,104.2,104.02,104.03,4431.0,102.0613,102.0613,101.885,101.8948,4431.0
2024-10-25 12:05:00,103.98,104.06,103.86,103.9,8925.0,101.8458,101.9242,101.7283,101.7674,8925.0
2024-10-25 12:10:00,103.9,103.99,103.83,103.95,11639.0,101.7674,101.8556,101.6989,101.8164,11639.0
2024-10-25 12:15:00,103.95,104.07,103.9,103.97,6111.0,101.8164,101.9339,101.7674,101.836,6111.0
2024-10-25 12:20:00,103.97,104.09,103.9,103.99,7037.0,101.836,101.9535,101.7674,101.8556,7037.0
2024-10-25 12:25:00,104.01,104.17,103.96,104.16,5534.0,101.8752,102.0319,101.8262,102.0221,5534.0
2024-10-25 12:30:00,104.16,104.25,104.0,104.13,7128.0,102.0221,102.1103,101.8654,101.9927,7128.0
2024-10-25 12:35:00,104.04,104.12,103.96,103.96,4410.0,101.9046,101.9829,101.8262,101.8262,4410.0
2024-10-25 12:40:00,103.94,103.99,103.75,103.96,7461.0,101.8066,101.8556,101.6205,101.8262,7461.0
2024-10-25 12:45:00,103.93,103.99,103.81,103.83,6053.0,101.7968,101.8556,101.6793,101.6989,6053.0
2024-10-25 12:50:00,103.91,104.01,103.89,103.98,4570.0,101.7772,101.8752,101.7576,101.8458,4570.0
2024-10-25 12:55:00,103.92,104.18,103.92,104.16,13400.0,101.787,102.0417,101.787,102.0221,13400.0
2024-10-25 13:00:00,104.13,104.15,103.96,104.04,6050.0,101.9927,102.0123,101.8262,101.9046,6050.0
2024-10-25 13:05:00,104.05,104.12,104.01,104.05,3867.0,101.9144,101.9829,101.8752,101.9144,3867.0
2024-10-25 13:10:00,104.05,104.38,103.99,104.37,17653.0,101.9144,102.2376,101.8556,102.2278,17653.0
2024-10-25 13:15:00,104.37,104.38,104.12,104.12,7215.0,102.2278,102.2376,101.9829,101.9829,7215.0
2024-10-25 13:20:00,104.08,104.14,103.87,103.99,11776.0,101.9437,102.0025,101.7381,101.8556,11776.0
2024-10-25 13:25:00,103.97,103.97,103.8,103.81,6860.0,101.836,101.836,101.6695,101.6793,6860.0
2024-10-25 13:30:00,103.81,103.92,103.74,103.81,7490.0,101.6793,101.787,101.6107,101.6793,7490.0
2024-10-25 13:35:00,103.72,103.84,103.66,103.78,10785.0,101.5911,101.7087,101.5324,101.6499,10785.0
2024-10-25 13:40:00,103.82,103.82,103.34,103.39,4880.0,101.6891,101.6891,101.2189,101.2679,4880.0
2024-10-25 13:45:00,103.39,103.59,103.36,103.51,25325.0,101.2679,101.4638,101.2385,101.3854,25325.0
2024-10-25 13:50:00,103.51,103.68,103.51,103.59,11202.0,101.3854,101.552,101.3854,101.4638,11202.0
2024-10-25 13:55:00,103.59,103.59,103.37,103.37,17336.0,101.4638,101.4638,101.2483,101.2483,17336.0
2024-10-25 14:00:00,103.39,103.46,103.26,103.39,6303.0,101.2679,101.3365,101.1406,101.2679,6303.0
2024-10-25 14:05:00,103.38,103.42,103.22,103.27,7838.0,101.2581,101.2973,101.1014,101.1504,7838.0
2024-10-25 14:10:00,103.24,103.38,103.21,103.33,10383.0,101.121,101.2581,101.0916,101.2091,10383.0
2024-10-25 14:15:00,103.33,103.37,103.19,103.28,18108.0,101.2091,101.2483,101.072,101.1602,18108.0
2024-10-25 14:20:00,103.29,103.37,103.14,103.35,15979.0,101.17,101.2483,101.023,101.2287,15979.0
2024-10-25 14:25:00,103.36,103.57,103.34,103.52,7187.0,101.2385,101.4442,101.2189,101.3952,7187.0
2024-10-25 14:30:00,103.5,103.7,103.45,103.7,7833.0,101.3756,101.5715,101.3267,101.5715,7833.0
2024-10-25 14:35:00,103.71,103.78,103.66,103.77,6103.0,101.5813,101.6499,101.5324,101.6401,6103.0
2024-10-25 14:40:00,103.77,103.79,103.64,103.67,8549.0,101.6401,101.6597,101.5128,101.5422,8549.0
2024-10-25 14:45:00,103.67,103.75,103.62,103.72,9594.0,101.5422,101.6205,101.4932,101.5911,9594.0
2024-10-25 14:50:00,103.72,103.77,103.63,103.77,11612.0,101.5911,101.6401,101.503,101.6401,11612.0
2024-10-25 14:55:00,103.77,103.93,103.76,103.83,17605.0,101.6401,101.7968,101.6303,101.6989,17605.0
2024-10-25 15:00:00,103.82,103.82,103.66,103.74,10484.0,101.6891,101.6891,101.5324,101.6107,10484.0
2024-10-25 15:05:00,103.74,103.75,103.53,103.55,9106.0,101.6107,101.6205,101.405,101.4246,9106.0
2024-10-25 15:10:00,103.55,103.59,103.49,103.52,10638.0,101.4246,101.4638,101.3659,101.3952,10638.0
2024-10-25 15:15:00,103.53,103.61,103.46,103.55,11557.0,101.405,101.4834,101.3365,101.4246,11557.0
2024-10-25 15:20:00,103.54,103.58,103.47,103.49,11938.0,101.4148,101.454,101.3463,101.3659,11938.0
2024-10-25 15:25:00,103.48,103.71,103.48,103.69,31419.0,101.3561,101.5813,101.3561,101.5617,31419.0
2024-10-25 15:30:00,103.7,103.7,103.5,103.52,12194.0,101.5715,101.5715,101.3756,101.3952,12194.0
2024-10-25 15:35:00,103.54,103.54,103.35,103.43,33152.0,101.4148,101.4148,101.2287,101.3071,33152.0
2024-10-25 15:40:00,103.39,103.49,103.24,103.42,26314.0,101.2679,101.3659,101.121,101.2973,26314.0
2024-10-25 15:45:00,103.46,103.5,103.3,103.42,26697.0,101.3365,101.3756,101.1798,101.2973,26697.0
2024-10-25 15:50:00,103.41,103.47,103.25,103.26,68486.0,101.2875,101.3463,101.1308,101.1406,68486.0
2024-10-25 15:55:00,103.23,103.25,102.92,102.96,167504.0,101.1112,101.1308,100.8076,100.8467,167504.0
2024-10-28 09:30:00,103.77,103.89,103.35,103.51,30857.0,101.6401,101.7576,101.2287,101.3854,30857.0
2024-10-28 09:35:00,103.35,103.63,102.51,102.67,42752.0,101.2287,101.503,100.406,100.5627,42752.0
2024-10-28 09:40:00,102.65,102.77,102.41,102.59,9603.0,100.5431,100.6606,100.308,100.4843,9603.0
2024-10-28 09:45:00,102.69,103.12,102.59,102.95,22889.0,100.5823,101.0034,100.4843,100.8369,22889.0
2024-10-28 09:50:00,103.06,103.06,102.71,102.8,9205.0,100.9447,100.9447,100.6019,100.69,9205.0
2024-10-28 09:55:00,102.8,103.33,102.8,103.24,11128.0,100.69,101.2091,100.69,101.121,11128.0
2024-10-28 10:00:00,103.28,103.28,102.9,103.09,28164.0,101.1602,101.1602,100.788,100.9741,28164.0
2024-10-28 10:05:00,103.11,103.11,102.91,102.98,10402.0,100.9937,100.9937,100.7978,100.8663,10402.0
2024-10-28 10:10:00,102.91,102.91,102.71,102.72,12898.0,100.7978,100.7978,100.6019,100.6117,12898.0
2024-10-28 10:15:00,102.76,102.76,102.3,102.4,13200.0,100.6508,100.6508,100.2003,100.2982,13200.0
2024-10-28 10:20:00,102.42,102.49,102.16,102.3,18409.0,100.3178,100.3864,100.0632,100.2003,18409.0
2024-10-28 10:25:00,102.26,102.31,102.02,102.03,18289.0,100.1611,100.2101,99.926,99.9358,18289.0
2024-10-28 10:30:00,102.09,102.23,102.02,102.08,30158.0,99.9946,100.1317,99.926,99.9848,30158.0
2024-10-28 10:35:00,102.1,102.25,101.71,101.72,36856.0,100.0044,100.1513,99.6224,99.6322,36856.0
2024-10-28 10:40:00,101.75,101.86,101.69,101.8,15760.0,99.6616,99.7693,99.6028,99.7105,15760.0
2024-10-28 10:45:00,101.81,101.85,101.61,101.73,25285.0,99.7203,99.7595,99.5244,99.642,25285.0
2024-10-28 10:50:00,101.7,101.85,101.61,101.76,10368.0,99.6126,99.7595,99.5244,99.6714,10368.0
2024-10-28 10:55:00,101.8,101.99,101.77,101.99,17784.0,99.7105,99.8966,99.6812,99.8966,17784.0
2024-10-28 11:00:00,101.91,102.06,101.86,101.98,15500.0,99.8183,99.9652,99.7693,99.8868,15500.0
2024-10-28 11:05:00,101.94,102.04,101.89,101.96,18729.0,99.8477,99.9456,99.7987,99.8673,18729.0
2024-10-28 11:10:00,101.97,102.09,101.7,101.99,56560.0,99.8771,99.9946,99.6126,99.8966,56560.0
2024-10-28 11:15:00,101.97,102.36,101.88,102.22,23582.0,99.8771,100.259,99.7889,100.1219,23582.0
2024-10-28 11:20:00,102.16,102.25,101.68,101.71,15737.0,100.0632,100.1513,99.593,99.6224,15737.0
2024-10-28 11:25:00,101.66,102.17,101.65,102.12,94962.0,99.5734,100.0729,99.5636,100.024,94962.0
2024-10-28 11:30:00,102.15,102.26,102.06,102.15,22971.0,100.0534,100.1611,99.9652,100.0534,22971.0
2024-10-28 11:35:00,102.15,102.15,101.88,101.92,19342.0,100.0534,100.0534,99.7889,99.8281,19342.0
2024-10-28 11:40:00,101.88,101.95,101.77,101.93,29905.0,99.7889,99.8575,99.6812,99.8379,29905.0
2024-10-28 11:45:00,101.89,101.95,101.81,101.84,9313.0,99.7987,99.8575,99.7203,99.7497,9313.0
2024-10-28 11:50:00,101.84,101.9,101.56,101.6,22762.0,99.7497,99.8085,99.4755,99.5146,22762.0
2024-10-28 11:55:00,101.6,101.81,101.53,101.76,26170.0,99.5146,99.7203,99.4461,99.6714,26170.0
2024-10-28 12:00:00,101.76,101.76,101.53,101.58,22832.0,99.6714,99.6714,99.4461,99.4951,22832.0
2024-10-28 12:05:00,101.55,101.68,101.32,101.42,19352.0,99.4657,99.593,99.2404,99.3383,19352.0
2024-10-28 12:10:00,101.44,101.49,101.33,101.4,34334.0,99.3579,99.4069,99.2502,99.3188,34334.0
2024-10-28 12:15:00,101.4,101.84,101.4,101.66,19561.0,99.3188,99.7497,99.3188,99.5734,19561.0
2024-10-28 12:20:00,101.69,101.71,101.36,101.4,17172.0,99.6028,99.6224,99.2796,99.3188,17172.0
2024-10-28 12:25:00,101.42,101.53,101.32,101.52,11155.0,99.3383,99.4461,99.2404,99.4363,11155.0
2024-10-28 12:30:00,101.48,101.64,101.44,101.47,11764.0,99.3971,99.5538,99.3579,99.3873,11764.0
2024-10-28 12:35:00,101.5,101.5,101.24,101.3,20786.0,99.4167,99.4167,99.162,99.2208,20786.0
2024-10-28 12:40:00,101.32,101.33,101.14,101.15,19155.0,99.2404,99.2502,99.0641,99.0739,19155.0
2024-10-28 12:45:00,101.15,101.27,101.13,101.13,21655.0,99.0739,99.1914,99.0543,99.0543,21655.0
2024-10-28 12:50:00,101.15,101.39,101.15,101.39,13549.0,99.0739,99.309,99.0739,99.309,13549.0
2024-10-28 12:55:00,101.38,101.4,101.26,101.28,8432.0,99.2992,99.3188,99.1816,99.2012,8432.0
2024-10-28 13:00:00,101.28,101.31,101.11,101.15,9806.0,99.2012,99.2306,99.0347,99.0739,9806.0
2024-10-28 13:05:00,101.14,101.21,101.09,101.17,16908.0,99.0641,99.1327,99.0151,99.0935,16908.0
2024-10-28 13:10:00,101.17,101.22,101.03,101.21,32262.0,99.0935,99.1424,98.9563,99.1327,32262.0
2024-10-28 13:15:00,101.22,101.37,101.2,101.37,10389.0,99.1424,99.2894,99.1229,99.2894,10389.0
2024-10-28 13:20:00,101.36,101.46,101.36,101.41,12688.0,99.2796,99.3775,99.2796,99.3285,12688.0
2024-10-28 13:25:00,101.45,101.45,101.24,101.24,10034.0,99.3677,99.3677,99.162,99.162,10034.0
2024-10-28 13:30:00,101.26,101.29,101.16,101.18,8940.0,99.1816,99.211,99.0837,99.1033,8940.0
2024-10-28 13:35:00,101.15,101.26,101.14,101.26,8585.0,99.0739,99.1816,99.0641,99.1816,8585.0
2024-10-28 13:40:00,101.26,101.26,101.19,101.19,8571.0,99.1816,99.1816,99.1131,99.1131,8571.0
2024-10-28 13:45:00,101.21,101.34,101.13,101.15,11782.0,99.1327,99.26,99.0543,99.0739,11782.0
2024-10-28 13:50:00,101.14,101.19,101.07,101.19,15847.0,99.0641,99.1131,98.9955,99.1131,15847.0
2024-10-28 13:55:00,101.18,101.21,101.12,101.16,9723.0,99.1033,99.1327,99.0445,99.0837,9723.0
2024-10-28 14:00:00,101.16,101.41,101.14,101.33,25272.0,99.0837,99.3285,99.0641,99.2502,25272.0
2024-10-28 14:05:00,101.28,101.31,101.21,101.26,8848.0,99.2012,99.2306,99.1327,99.1816,8848.0
2024-10-28 14:10:00,101.23,101.24,101.1,101.21,10161.0,99.1522,99.162,99.0249,99.1327,10161.0
2024-10-28 14:15:00,101.19,101.21,101.14,101.2,5287.0,99.1131,99.1327,99.0641,99.1229,5287.0
2024-10-28 14:20:00,101.23,101.3,101.17,101.23,13492.0,99.1522,99.2208,99.0935,99.1522,13492.0
2024-10-28 14:25:00,101.23,101.36,101.22,101.31,14128.0,99.1522,99.2796,99.1424,99.2306,14128.0
2024-10-28 14:30:00,101.33,101.36,101.1,101.13,12005.0,99.2502,99.2796,99.0249,99.0543,12005.0
2024-10-28 14:35:00,101.13,101.17,101.09,101.17,7035.0,99.0543,99.0935,99.0151,99.0935,7035.0
2024-10-28 14:40:00,101.18,101.31,101.15,101.28,4207.0,99.1033,99.2306,99.0739,99.2012,4207.0
2024-10-28 14:45:00,101.27,101.27,101.17,101.25,8143.0,99.1914,99.1914,99.0935,99.1718,8143.0
2024-10-28 14:50:00,101.26,101.47,101.26,101.39,14724.0,99.1816,99.3873,99.1816,99.309,14724.0
2024-10-28 14:55:00,101.37,101.39,101.28,101.28,6317.0,99.2894,99.309,99.2012,99.2012,6317.0
2024-10-28 15:00:00,101.23,101.4,101.23,101.4,7558.0,99.1522,99.3188,99.1522,99.3188,7558.0
2024-10-28 15:05:00,101.38,101.56,101.38,101.56,13543.0,99.2992,99.4755,99.2992,99.4755,13543.0
2024-10-28 15:10:00,101.55,101.72,101.54,101.69,12982.0,99.4657,99.6322,99.4559,99.6028,12982.0
2024-10-28 15:15:00,101.7,101.7,101.62,101.66,11261.0,99.6126,99.6126,99.5342,99.5734,11261.0
2024-10-28 15:20:00,101.66,101.78,101.64,101.67,17785.0,99.5734,99.691,99.5538,99.5832,17785.0
2024-10-28 15:25:00,101.63,101.75,101.58,101.65,21552.0,99.544,99.6616,99.4951,99.5636,21552.0
2024-10-28 15:30:00,101.65,101.77,101.65,101.72,13367.0,99.5636,99.6812,99.5636,99.6322,13367.0
2024-10-28 15:35:00,101.7,101.71,101.54,101.57,17869.0,99.6126,99.6224,99.4559,99.4853,17869.0
2024-10-28 15:40:00,101.56,101.71,101.54,101.62,15731.0,99.4755,99.6224,99.4559,99.5342,15731.0
2024-10-28 15:45:00,101.62,101.64,101.44,101.46,19008.0,99.5342,99.5538,99.3579,99.3775,19008.0
2024-10-28 15:50:00,101.46,101.7,101.46,101.6,53608.0,99.3775,99.6126,99.3775,99.5146,53608.0
2024-10-28 15:55:00,101.43,101.58,101.25,101.38,106363.0,99.3481,99.4951,99.1718,99.2992,106363.0
2024-10-29 09:30:00,101.36,101.65,100.82,101.13,27829.0,99.2796,99.5636,98.7507,99.0543,27829.0
2024-10-29 09:35:00,101.23,101.25,101.0,101.14,36058.0,99.1522,99.1718,98.927,99.0641,36058.0
2024-10-29 09:40:00,101.22,101.22,100.93,101.03,6126.0,99.1424,99.1424,98.8584,98.9563,6126.0
2024-10-29 09:45:00,101.04,101.16,100.97,101.11,9679.0,98.9661,99.0837,98.8976,99.0347,9679.0
2024-10-29 09:50:00,101.09,101.46,101.06,101.44,9325.0,99.0151,99.3775,98.9857,99.3579,9325.0
2024-10-29 09:55:00,101.45,101.66,101.35,101.6,4291.0,99.3677,99.5734,99.2698,99.5146,4291.0
2024-10-29 10:00:00,101.57,101.58,101.31,101.36,13047.0,99.4853,99.4951,99.2306,99.2796,13047.0
2024-10-29 10:05:00,101.33,101.41,101.29,101.31,31336.0,99.2502,99.3285,99.211,99.2306,31336.0
2024-10-29 10:10:00,101.3,101.33,101.13,101.13,8691.0,99.2208,99.2502,99.0543,99.0543,8691.0
2024-10-29 10:15:00,101.06,101.12,101.02,101.09,9756.0,98.9857,99.0445,98.9466,99.0151,9756.0
2024-10-29 10:20:00,101.08,101.21,101.03,101.2,10085.0,99.0053,99.1327,98.9563,99.1229,10085.0
2024-10-29 10:25:00,101.19,101.25,101.0,101.04,8173.0,99.1131,99.1718,98.927,98.9661,8173.0
2024-10-29 10:30:00,101.07,101.25,101.03,101.22,12166.0,98.9955,99.1718,98.9563,99.1424,12166.0
2024-10-29 10:35:00,101.28,101.42,101.21,101.21,6694.0,99.2012,99.3383,99.1327,99.1327,6694.0
2024-10-29 10:40:00,101.2,101.2,100.99,101.0,11057.0,99.1229,99.1229,98.9172,98.927,11057.0
2024-10-29 10:45:00,101.0,101.04,100.83,100.84,21655.0,98.927,98.9661,98.7605,98.7702,21655.0
2024-10-29 10:50:00,100.84,100.85,100.56,100.58,15057.0,98.7702,98.78,98.496,98.5156,15057.0
2024-10-29 10:55:00,100.57,100.78,100.44,100.78,17877.0,98.5058,98.7115,98.3785,98.7115,17877.0
2024-10-29 11:00:00,100.77,100.81,100.57,100.67,6611.0,98.7017,98.7409,98.5058,98.6037,6611.0
2024-10-29 11:05:00,100.69,100.73,100.52,100.58,5991.0,98.6233,98.6625,98.4568,98.5156,5991.0
2024-10-29 11:10:00,100.58,100.61,100.49,100.51,34689.0,98.5156,98.545,98.4274,98.447,34689.0
2024-10-29 11:15:00,100.5,100.5,100.3,100.33,17700.0,98.4372,98.4372,98.2413,98.2707,17700.0
2024-10-29 11:20:00,100.31,100.47,100.19,100.28,17792.0,98.2511,98.4078,98.1336,98.2217,17792.0
2024-10-29 11:25:00,100.29,100.4,100.21,100.4,6064.0,98.2315,98.3393,98.1532,98.3393,6064.0
2024-10-29 11:30:00,100.4,100.92,100.38,100.92,39172.0,98.3393,98.8486,98.3197,98.8486,39172.0
2024-10-29 11:35:00,100.86,101.25,100.79,101.19,57463.0,98.7898,99.1718,98.7213,99.1131,57463.0
2024-10-29 11:40:00,101.24,101.44,101.24,101.43,22449.0,99.162,99.3579,99.162,99.3481,22449.0
2024-10-29 11:45:00,101.43,101.48,101.4,101.43,4012.0,99.3481,99.3971,99.3188,99.3481,4012.0
2024-10-29 11:50:00,101.44,101.44,101.03,101.07,13847.0,99.3579,99.3579,98.9563,98.9955,13847.0
2024-10-29 11:55:00,101.04,101.1,100.93,100.98,6801.0,98.9661,99.0249,98.8584,98.9074,6801.0
2024-10-29 12:00:00,100.96,101.05,100.86,100.93,3801.0,98.8878,98.9759,98.7898,98.8584,3801.0
2024-10-29 12:05:00,100.94,100.99,100.83,100.9,4080.0,98.8682,98.9172,98.7605,98.829,4080.0
2024-10-29 12:10:00,100.95,100.95,100.88,100.94,2738.0,98.878,98.878,98.8094,98.8682,2738.0
2024-10-29 12:15:00,100.93,101.11,100.9,101.03,5934.0,98.8584,99.0347,98.829,98.9563,5934.0
2024-10-29 12:20:00,101.03,101.03,100.9,100.92,2800.0,98.9563,98.9563,98.829,98.8486,2800.0
2024-10-29 12:25:00,100.92,100.97,100.84,100.91,5403.0,98.8486,98.8976,98.7702,98.8388,5403.0
2024-10-29 12:30:00,100.95,100.96,100.79,100.83,7216.0,98.878,98.8878,98.7213,98.7605,7216.0
2024-10-29 12:35:00,100.86,100.89,100.72,100.85,14968.0,98.7898,98.8192,98.6527,98.78,14968.0
2024-10-29 12:40:00,100.87,100.97,100.82,100.92,7583.0,98.7996,98.8976,98.7507,98.8486,7583.0
2024-10-29 12:45:00,100.91,100.92,100.83,100.88,6677.0,98.8388,98.8486,98.7605,98.8094,6677.0
2024-10-29 12:50:00,100.85,101.01,100.83,100.94,8217.0,98.78,98.9368,98.7605,98.8682,8217.0
2024-10-29 12:55:00,100.94,101.1,100.94,101.06,2768.0,98.8682,99.0249,98.8682,98.9857,2768.0
2024-10-29 13:00:00,101.11,101.2,101.06,101.13,5844.0,99.0347,99.1229,98.9857,99.0543,5844.0
2024-10-29 13:05:00,101.13,101.19,101.08,101.09,14273.0,99.0543,99.1131,99.0053,99.0151,14273.0
2024-10-29 13:10:00,101.07,101.13,101.0,101.02,4648.0,98.9955,99.0543,98.927,98.9466,4648.0
2024-10-29 13:15:00,101.06,101.1,100.98,101.01,3353.0,98.9857,99.0249,98.9074,98.9368,3353.0
2024-10-29 13:20:00,100.97,101.04,100.86,100.97,7828.0,98.8976,98.9661,98.7898,98.8976,7828.0
2024-10-29 13:25:00,100.96,101.01,100.88,100.95,4500.0,98.8878,98.9368,98.8094,98.878,4500.0
2024-10-29 13:30:00,100.99,101.04,100.84,101.0,30526.0,98.9172,98.9661,98.7702,98.927,30526.0
2024-10-29 13:35:00,100.94,101.06,100.87,100.89,6626.0,98.8682,98.9857,98.7996,98.8192,6626.0
2024-10-29 13:40:00,100.89,100.94,100.82,100.88,26802.0,98.8192,98.8682,98.7507,98.8094,26802.0
2024-10-29 13:45:00,100.88,100.94,100.87,100.87,4713.0,98.8094,98.8682,98.7996,98.7996,4713.0
2024-10-29 13:50:00,100.86,100.96,100.85,100.9,7641.0,98.7898,98.8878,98.78,98.829,7641.0
2024-10-29 13:55:00,100.96,100.98,100.9,100.98,3102.0,98.8878,98.9074,98.829,98.9074,3102.0
2024-10-29 14:00:00,100.98,101.03,100.92,100.95,5103.0,98.9074,98.9563,98.8486,98.878,5103.0
2024-10-29 14:05:00,100.93,100.94,100.88,100.89,6391.0,98.8584,98.8682,98.8094,98.8192,6391.0
2024-10-29 14:10:00,100.89,100.92,100.87,100.87,8083.0,98.8192,98.8486,98.7996,98.7996,8083.0
2024-10-29 14:15:00,100.86,100.87,100.57,100.69,22742.0,98.7898,98.7996,98.5058,98.6233,22742.0
2024-10-29 14:20:00,100.7,100.79,100.68,100.71,9900.0,98.6331,98.7213,98.6135,98.6429,9900.0
2024-10-29 14:25:00,100.72,100.91,100.68,100.91,8105.0,98.6527,98.8388,98.6135,98.8388,8105.0
2024-10-29 14:30:00,100.93,101.18,100.89,101.18,13357.0,98.8584,99.1033,98.8192,99.1033,13357.0
2024-10-29 14:35:00,101.18,101.53,101.12,101.52,18830.0,99.1033,99.4461,99.0445,99.4363,18830.0
2024-10-29 14:40:00,101.53,101.58,101.38,101.47,10826.0,99.4461,99.4951,99.2992,99.3873,10826.0
2024-10-29 14:45:00,101.47,101.47,101.38,101.47,2356.0,99.3873,99.3873,99.2992,99.3873,2356.0
2024-10-29 14:50:00,101.38,101.46,101.37,101.42,2870.0,99.2992,99.3775,99.2894,99.3383,2870.0
2024-10-29 14:55:00,101.42,101.52,101.39,101.5,5710.0,99.3383,99.4363,99.309,99.4167,5710.0
2024-10-29 15:00:00,101.51,101.57,101.39,101.41,17507.0,99.4265,99.4853,99.309,99.3285,17507.0
2024-10-29 15:05:00,101.4,101.45,101.3,101.43,10397.0,99.3188,99.3677,99.2208,99.3481,10397.0
2024-10-29 15:10:00,101.43,101.46,101.37,101.43,7119.0,99.3481,99.3775,99.2894,99.3481,7119.0
2024-10-29 15:15:00,101.43,101.46,101.34,101.43,11360.0,99.3481,99.3775,99.26,99.3481,11360.0
2024-10-29 15:20:00,101.45,101.46,101.2,101.31,20239.0,99.3677,99.3775,99.1229,99.2306,20239.0
2024-10-29 15:25:00,101.31,101.35,101.25,101.28,12629.0,99.2306,99.2698,99.1718,99.2012,12629.0
2024-10-29 15:30:00,101.27,101.61,101.18,101.6,27672.0,99.1914,99.5244,99.1033,99.5146,27672.0
2024-10-29 15:35:00,101.59,101.71,101.56,101.66,20517.0,99.5049,99.6224,99.4755,99.5734,20517.0
2024-10-29 15:40:00,101.64,101.64,101.49,101.59,11052.0,99.5538,99.5538,99.4069,99.5049,11052.0
2024-10-29 15:45:00,101.59,101.59,101.41,101.53,24610.0,99.5049,99.5049,99.3285,99.4461,24610.0
2024-10-29 15:50:00,101.51,101.51,101.27,101.4,44084.0,99.4265,99.4265,99.1914,99.3188,44084.0
2024-10-29 15:55:00,101.38,101.41,101.23,101.37,104165.0,99.2992,99.3285,99.1522,99.2894,104165.0
2024-10-30 09:30:00,100.97,101.27,100.54,100.55,76273.0,98.8976,99.1914,98.4764,98.4862,76273.0
2024-10-30 09:35:00,100.74,101.06,100.74,101.01,10846.0,98.6723,98.9857,98.6723,98.9368,10846.0
2024-10-30 09:40:00,100.81,100.9,100.46,100.76,9466.0,98.7409,98.829,98.398,98.6919,9466.0
2024-10-30 09:45:00,100.72,100.73,100.52,100.69,6756.0,98.6527,98.6625,98.4568,98.6233,6756.0
2024-10-30 09:50:00,100.65,100.7,100.23,100.68,15536.0,98.5841,98.6331,98.1728,98.6135,15536.0
2024-10-30 09:55:00,100.68,101.09,100.67,100.98,8543.0,98.6135,99.0151,98.6037,98.9074,8543.0
2024-10-30 10:00:00,101.06,101.3,100.85,101.19,67304.0,98.9857,99.2208,98.78,99.1131,67304.0
2024-10-30 10:05:00,101.09,101.1,100.85,101.09,7368.0,99.0151,99.0249,98.78,99.0151,7368.0
2024-10-30 10:10:00,101.09,101.14,100.92,100.97,7148.0,99.0151,99.0641,98.8486,98.8976,7148.0
2024-10-30 10:15:00,100.97,101.11,100.97,100.98,13396.0,98.8976,99.0347,98.8976,98.9074,13396.0
2024-10-30 10:20:00,100.98,100.98,100.43,100.44,29881.0,98.9074,98.9074,98.3687,98.3785,29881.0
2024-10-30 10:25:00,100.46,100.95,100.42,100.95,18858.0,98.398,98.878,98.3589,98.878,18858.0
2024-10-30 10:30:00,100.94,101.12,100.72,101.12,14614.0,98.8682,99.0445,98.6527,99.0445,14614.0
2024-10-30 10:35:00,101.12,101.21,100.92,101.0,13330.0,99.0445,99.1327,98.8486,98.927,13330.0
2024-10-30 10:40:00,101.0,101.17,100.86,100.98,12922.0,98.927,99.0935,98.7898,98.9074,12922.0
2024-10-30 10:45:00,100.98,100.99,100.82,100.92,8705.0,98.9074,98.9172,98.7507,98.8486,8705.0
2024-10-30 10:50:00,100.92,100.97,100.7,100.77,9814.0,98.8486,98.8976,98.6331,98.7017,9814.0
2024-10-30 10:55:00,100.78,100.98,100.73,100.87,10869.0,98.7115,98.9074,98.6625,98.7996,10869.0
2024-10-30 11:00:00,100.84,100.92,100.68,100.72,13699.0,98.7702,98.8486,98.6135,98.6527,13699.0
2024-10-30 11:05:00,100.73,100.77,100.61,100.77,5523.0,98.6625,98.7017,98.545,98.7017,5523.0
2024-10-30 11:10:00,100.75,100.81,100.46,100.46,31857.0,98.6821,98.7409,98.398,98.398,31857.0
2024-10-30 11:15:00,100.44,100.46,100.23,100.3,30306.0,98.3785,98.398,98.1728,98.2413,30306.0
2024-10-30 11:20:00,100.3,100.49,100.3,100.41,15511.0,98.2413,98.4274,98.2413,98.3491,15511.0
2024-10-30 11:25:00,100.37,100.68,100.37,100.66,20953.0,98.3099,98.6135,98.3099,98.5939,20953.0
2024-10-30 11:30:00,100.66,100.71,100.54,100.55,18767.0,98.5939,98.6429,98.4764,98.4862,18767.0
2024-10-30 11:35:00,100.52,100.62,100.48,100.53,15863.0,98.4568,98.5548,98.4176,98.4666,15863.0
2024-10-30 11:40:00,100.54,100.56,100.47,100.51,5600.0,98.4764,98.496,98.4078,98.447,5600.0
2024-10-30 11:45:00,100.52,100.52,100.32,100.4,6334.0,98.4568,98.4568,98.2609,98.3393,6334.0
2024-10-30 11:50:00,100.34,100.38,100.13,100.17,12594.0,98.2805,98.3197,98.0748,98.114,12594.0
2024-10-30 11:55:00,100.19,100.3,100.19,100.26,6852.0,98.1336,98.2413,98.1336,98.2021,6852.0
2024-10-30 12:00:00,100.24,100.38,100.19,100.31,8911.0,98.1826,98.3197,98.1336,98.2511,8911.0
2024-10-30 12:05:00,100.31,100.32,100.18,100.2,11506.0,98.2511,98.2609,98.1238,98.1434,11506.0
2024-10-30 12:10:00,100.17,100.22,100.13,100.15,9324.0,98.114,98.163,98.0748,98.0944,9324.0
2024-10-30 12:15:00,100.18,100.44,100.15,100.44,11723.0,98.1238,98.3785,98.0944,98.3785,11723.0
2024-10-30 12:20:00,100.46,100.49,100.35,100.38,11547.0,98.398,98.4274,98.2903,98.3197,11547.0
2024-10-30 12:25:00,100.38,100.38,100.22,100.25,4989.0,98.3197,98.3197,98.163,98.1924,4989.0
2024-10-30 12:30:00,100.25,100.28,100.16,100.23,5021.0,98.1924,98.2217,98.1042,98.1728,5021.0
2024-10-30 12:35:00,100.26,100.28,100.16,100.28,3728.0,98.2021,98.2217,98.1042,98.2217,3728.0
2024-10-30 12:40:00,100.28,100.3,100.2,100.23,5137.0,98.2217,98.2413,98.1434,98.1728,5137.0
2024-10-30 12:45:00,100.19,100.22,100.15,100.2,7413.0,98.1336,98.163,98.0944,98.1434,7413.0
2024-10-30 12:50:00,100.19,100.2,100.12,100.16,6870.0,98.1336,98.1434,98.065,98.1042,6870.0
2024-10-30 12:55:00,100.17,100.19,100.06,100.13,19375.0,98.114,98.1336,98.0063,98.0748,19375.0
2024-10-30 13:00:00,100.14,100.42,100.14,100.42,12848.0,98.0846,98.3589,98.0846,98.3589,12848.0
2024-10-30 13:05:00,100.4,100.42,100.35,100.38,12472.0,98.3393,98.3589,98.2903,98.3197,12472.0
2024-10-30 13:10:00,100.38,100.45,100.31,100.39,11574.0,98.3197,98.3883,98.2511,98.3295,11574.0
2024-10-30 13:15:00,100.41,100.5,100.36,100.37,14558.0,98.3491,98.4372,98.3001,98.3099,14558.0
2024-10-30 13:20:00,100.37,100.37,100.0,100.03,11155.0,98.3099,98.3099,97.9475,97.9769,11155.0
2024-10-30 13:25:00,100.03,100.06,99.95,100.01,10411.0,97.9769,98.0063,97.8985,97.9573,10411.0
2024-10-30 13:30:00,99.98,99.99,99.68,99.7,9404.0,97.9279,97.9377,97.6341,97.6536,9404.0
2024-10-30 13:35:00,99.71,99.78,99.57,99.58,8714.0,97.6634,97.732,97.5263,97.5361,8714.0
2024-10-30 13:40:00,99.5,99.73,99.38,99.7,24399.0,97.4577,97.683,97.3402,97.6536,24399.0
2024-10-30 13:45:00,99.68,99.73,99.55,99.59,8883.0,97.6341,97.683,97.5067,97.5459,8883.0
2024-10-30 13:50:00,99.6,99.6,99.41,99.48,9709.0,97.5557,97.5557,97.3696,97.4382,9709.0
2024-10-30 13:55:00,99.47,99.56,99.41,99.56,6600.0,97.4284,97.5165,97.3696,97.5165,6600.0
2024-10-30 14:00:00,99.59,99.59,99.53,99.58,4833.0,97.5459,97.5459,97.4871,97.5361,4833.0
2024-10-30 14:05:00,99.58,99.68,99.52,99.52,7620.0,97.5361,97.6341,97.4773,97.4773,7620.0
2024-10-30 14:10:00,99.52,99.57,99.4,99.41,21360.0,97.4773,97.5263,97.3598,97.3696,21360.0
2024-10-30 14:15:00,99.42,99.55,99.39,99.39,39015.0,97.3794,97.5067,97.35,97.35,39015.0
2024-10-30 14:20:00,99.37,99.52,99.32,99.46,49947.0,97.3304,97.4773,97.2814,97.4186,49947.0
2024-10-30 14:25:00,99.43,99.5,99.22,99.31,81057.0,97.3892,97.4577,97.1835,97.2716,81057.0
2024-10-30 14:30:00,99.27,99.38,99.15,99.21,38229.0,97.2325,97.3402,97.1149,97.1737,38229.0
2024-10-30 14:35:00,99.19,99.22,99.03,99.04,42818.0,97.1541,97.1835,96.9974,97.0072,42818.0
2024-10-30 14:40:00,99.06,99.1,98.94,99.01,25535.0,97.0268,97.066,96.9092,96.9778,25535.0
2024-10-30 14:45:00,99.03,99.31,98.98,99.3,21219.0,96.9974,97.2716,96.9484,97.2619,21219.0
2024-10-30 14:50:00,99.33,99.4,99.25,99.37,23021.0,97.2912,97.3598,97.2129,97.3304,23021.0
2024-10-30 14:55:00,99.35,99.5,99.31,99.34,13815.0,97.3108,97.4577,97.2716,97.301,13815.0
2024-10-30 15:00:00,99.32,99.48,99.29,99.47,12914.0,97.2814,97.4382,97.2521,97.4284,12914.0
2024-10-30 15:05:00,99.48,99.5,99.35,99.45,12562.0,97.4382,97.4577,97.3108,97.4088,12562.0
2024-10-30 15:10:00,99.47,99.55,99.34,99.52,38250.0,97.4284,97.5067,97.301,97.4773,38250.0
2024-10-30 15:15:00,99.52,99.52,99.33,99.5,15328.0,97.4773,97.4773,97.2912,97.4577,15328.0
2024-10-30 15:20:00,99.49,99.54,99.43,99.45,11963.0,97.448,97.4969,97.3892,97.4088,11963.0
2024-10-30 15:25:00,99.44,99.51,99.42,99.46,18285.0,97.399,97.4675,97.3794,97.4186,18285.0
2024-10-30 15:30:00,99.43,99.57,99.4,99.57,13925.0,97.3892,97.5263,97.3598,97.5263,13925.0
2024-10-30 15:35:00,99.58,99.64,99.51,99.61,19248.0,97.5361,97.5949,97.4675,97.5655,19248.0
2024-10-30 15:40:00,99.63,99.74,99.6,99.68,17743.0,97.5851,97.6928,97.5557,97.6341,17743.0
2024-10-30 15:45:00,99.69,99.74,99.58,99.64,31507.0,97.6438,97.6928,97.5361,97.5949,31507.0
2024-10-30 15:50:00,99.66,100.08,99.65,99.86,61396.0,97.6145,98.0258,97.6047,97.8104,61396.0
2024-10-30 15:55:00,99.88,100.07,99.71,99.79,184122.0,97.8299,98.016,97.6634,97.7418,184122.0
2024-10-31 09:30:00,99.42,99.71,98.91,99.71,27043.0,97.3794,97.6634,96.8799,97.6634,27043.0
2024-10-31 09:35:00,99.74,100.1,99.49,100.06,21415.0,97.6928,98.0454,97.448,98.0063,21415.0
2024-10-31 09:40:00,100.02,100.69,100.0,100.47,41810.0,97.9671,98.6233,97.9475,98.4078,41810.0
2024-10-31 09:45:00,100.39,100.68,100.28,100.62,67924.0,98.3295,98.6135,98.2217,98.5548,67924.0
2024-10-31 09:50:00,100.65,100.9,100.53,100.77,55550.0,98.5841,98.829,98.4666,98.7017,55550.0
2024-10-31 09:55:00,100.77,101.07,100.49,101.02,90860.0,98.7017,98.9955,98.4274,98.9466,90860.0
2024-10-31 10:00:00,100.96,101.21,100.52,100.63,73019.0,98.8878,99.1327,98.4568,98.5646,73019.0
2024-10-31 10:05:00,100.62,100.94,100.45,100.7,12322.0,98.5548,98.8682,98.3883,98.6331,12322.0
2024-10-31 10:10:00,100.7,100.82,100.48,100.62,32279.0,98.6331,98.7507,98.4176,98.5548,32279.0
2024-10-31 10:15:00,100.67,101.05,100.5,100.97,14987.0,98.6037,98.9759,98.4372,98.8976,14987.0
2024-10-31 10:20:00,100.92,101.18,100.87,100.98,15224.0,98.8486,99.1033,98.7996,98.9074,15224.0
2024-10-31 10:25:00,100.96,100.97,100.6,100.66,15644.0,98.8878,98.8976,98.5352,98.5939,15644.0
2024-10-31 10:30:00,100.66,100.82,100.57,100.58,14245.0,98.5939,98.7507,98.5058,98.5156,14245.0
2024-10-31 10:35:00,100.53,100.61,100.39,100.54,18322.0,98.4666,98.545,98.3295,98.4764,18322.0
2024-10-31 10:40:00,100.55,100.61,100.42,100.45,26507.0,98.4862,98.545,98.3589,98.3883,26507.0
2024-10-31 10:45:00,100.43,100.58,100.02,100.02,13456.0,98.3687,98.5156,97.9671,97.9671,13456.0
2024-10-31 10:50:00,100.05,100.12,99.95,100.0,7835.0,97.9965,98.065,97.8985,97.9475,7835.0
2024-10-31 10:55:00,99.97,100.04,99.91,100.02,7388.0,97.9181,97.9867,97.8593,97.9671,7388.0
2024-10-31 11:00:00,100.02,100.02,99.62,99.8,10818.0,97.9671,97.9671,97.5753,97.7516,10818.0
2024-10-31 11:05:00,99.81,100.16,99.78,100.09,9572.0,97.7614,98.1042,97.732,98.0356,9572.0
2024-10-31 11:10:00,100.08,100.14,99.96,100.14,4692.0,98.0258,98.0846,97.9083,98.0846,4692.0
2024-10-31 11:15:00,100.1,100.17,99.98,100.12,6789.0,98.0454,98.114,97.9279,98.065,6789.0
2024-10-31 11:20:00,100.1,100.44,100.08,100.42,12738.0,98.0454,98.3785,98.0258,98.3589,12738.0
2024-10-31 11:25:00,100.42,100.53,100.4,100.5,18577.0,98.3589,98.4666,98.3393,98.4372,18577.0
2024-10-31 11:30:00,100.5,100.5,100.3,100.4,8620.0,98.4372,98.4372,98.2413,98.3393,8620.0
2024-10-31 11:35:00,100.34,100.38,100.25,100.28,6474.0,98.2805,98.3197,98.1924,98.2217,6474.0
2024-10-31 11:40:00,100.28,100.32,100.13,100.13,7100.0,98.2217,98.2609,98.0748,98.0748,7100.0
2024-10-31 11:45:00,100.14,100.31,100.1,100.23,7679.0,98.0846,98.2511,98.0454,98.1728,7679.0
2024-10-31 11:50:00,100.23,100.34,100.21,100.21,8272.0,98.1728,98.2805,98.1532,98.1532,8272.0
2024-10-31 11:55:00,100.22,100.32,100.21,100.27,4813.0,98.163,98.2609,98.1532,98.2119,4813.0
2024-10-31 12:00:00,100.26,100.3,100.18,100.3,6881.0,98.2021,98.2413,98.1238,98.2413,6881.0
2024-10-31 12:05:00,100.26,100.45,100.24,100.44,15629.0,98.2021,98.3883,98.1826,98.3785,15629.0
2024-10-31 12:10:00,100.46,100.66,100.41,100.59,10532.0,98.398,98.5939,98.3491,98.5254,10532.0
2024-10-31 12:15:00,100.58,100.62,100.42,100.57,9839.0,98.5156,98.5548,98.3589,98.5058,9839.0
2024-10-31 12:20:00,100.56,100.56,100.31,100.34,20568.0,98.496,98.496,98.2511,98.2805,20568.0
2024-10-31 12:25:00,100.35,100.53,100.31,100.41,9906.0,98.2903,98.4666,98.2511,98.3491,9906.0
2024-10-31 12:30:00,100.4,100.46,100.3,100.31,5874.0,98.3393,98.398,98.2413,98.2511,5874.0
2024-10-31 12:35:00,100.31,100.32,99.86,99.86,11107.0,98.2511,98.2609,97.8104,97.8104,11107.0
2024-10-31 12:40:00,99.9,99.94,99.65,99.83,21204.0,97.8495,97.8887,97.6047,97.781,21204.0
2024-10-31 12:45:00,99.87,99.93,99.76,99.78,7419.0,97.8202,97.8789,97.7124,97.732,7419.0
2024-10-31 12:50:00,99.81,99.86,99.63,99.7,5499.0,97.7614,97.8104,97.5851,97.6536,5499.0
2024-10-31 12:55:00,99.7,99.74,99.65,99.74,5702.0,97.6536,97.6928,97.6047,97.6928,5702.0
2024-10-31 13:00:00,99.7,99.74,99.52,99.52,15262.0,97.6536,97.6928,97.4773,97.4773,15262.0
2024-10-31 13:05:00,99.47,99.65,99.42,99.58,9439.0,97.4284,97.6047,97.3794,97.5361,9439.0
2024-10-31 13:10:00,99.52,99.64,99.5,99.56,5372.0,97.4773,97.5949,97.4577,97.5165,5372.0
2024-10-31 13:15:00,99.6,99.85,99.53,99.81,5734.0,97.5557,97.8006,97.4871,97.7614,5734.0
2024-10-31 13:20:00,99.78,100.01,99.77,99.96,18975.0,97.732,97.9573,97.7222,97.9083,18975.0
2024-10-31 13:25:00,99.92,100.05,99.91,99.98,10426.0,97.8691,97.9965,97.8593,97.9279,10426.0
2024-10-31 13:30:00,99.99,100.12,99.99,100.12,31361.0,97.9377,98.065,97.9377,98.065,31361.0
2024-10-31 13:35:00,100.12,100.25,100.06,100.21,8748.0,98.065,98.1924,98.0063,98.1532,8748.0
2024-10-31 13:40:00,100.21,100.38,100.21,100.32,8764.0,98.1532,98.3197,98.1532,98.2609,8764.0
2024-10-31 13:45:00,100.31,100.31,100.16,100.22,11798.0,98.2511,98.2511,98.1042,98.163,11798.0
2024-10-31 13:50:00,100.22,100.28,100.21,100.27,6645.0,98.163,98.2217,98.1532,98.2119,6645.0
2024-10-31 13:55:00,100.28,100.35,100.24,100.3,11419.0,98.2217,98.2903,98.1826,98.2413,11419.0
2024-10-31 14:00:00,100.3,100.5,100.29,100.48,8405.0,98.2413,98.4372,98.2315,98.4176,8405.0
2024-10-31 14:05:00,100.5,100.65,100.34,100.37,17770.0,98.4372,98.5841,98.2805,98.3099,17770.0
2024-10-31 14:10:00,100.37,100.4,100.27,100.33,14237.0,98.3099,98.3393,98.2119,98.2707,14237.0
2024-10-31 14:15:00,100.3,100.33,100.26,100.26,10360.0,98.2413,98.2707,98.2021,98.2021,10360.0
2024-10-31 14:20:00,100.3,100.45,100.24,100.45,17784.0,98.2413,98.3883,98.1826,98.3883,17784.0
2024-10-31 14:25:00,100.45,100.46,100.33,100.44,11203.0,98.3883,98.398,98.2707,98.3785,11203.0
2024-10-31 14:30:00,100.46,100.48,100.35,100.43,9189.0,98.398,98.4176,98.2903,98.3687,9189.0
2024-10-31 14:35:00,100.45,100.45,100.34,100.39,8044.0,98.3883,98.3883,98.2805,98.3295,8044.0
2024-10-31 14:40:00,100.4,100.5,100.36,100.48,9017.0,98.3393,98.4372,98.3001,98.4176,9017.0
2024-10-31 14:45:00,100.5,100.5,100.38,100.38,8984.0,98.4372,98.4372,98.3197,98.3197,8984.0
2024-10-31 14:50:00,100.43,100.55,100.4,100.55,18021.0,98.3687,98.4862,98.3393,98.4862,18021.0
2024-10-31 14:55:00,100.57,100.75,100.5,100.73,14284.0,98.5058,98.6821,98.4372,98.6625,14284.0
2024-10-31 15:00:00,100.73,100.81,100.7,100.81,14104.0,98.6625,98.7409,98.6331,98.7409,14104.0
2024-10-31 15:05:00,100.81,100.95,100.78,100.85,20522.0,98.7409,98.878,98.7115,98.78,20522.0
2024-10-31 15:10:00,100.86,100.91,100.69,100.69,24382.0,98.7898,98.8388,98.6233,98.6233,24382.0
2024-10-31 15:15:00,100.7,100.81,100.63,100.77,13655.0,98.6331,98.7409,98.5646,98.7017,13655.0
2024-10-31 15:20:00,100.76,100.8,100.74,100.74,14494.0,98.6919,98.7311,98.6723,98.6723,14494.0
2024-10-31 15:25:00,100.74,100.79,100.6,100.62,17512.0,98.6723,98.7213,98.5352,98.5548,17512.0
2024-10-31 15:30:00,100.64,100.65,100.31,100.39,28521.0,98.5744,98.5841,98.2511,98.3295,28521.0
2024-10-31 15:35:00,100.38,100.54,100.32,100.48,15660.0,98.3197,98.4764,98.2609,98.4176,15660.0
2024-10-31 15:40:00,100.47,100.81,100.38,100.75,27917.0,98.4078,98.7409,98.3197,98.6821,27917.0
2024-10-31 15:45:00,100.73,100.79,100.58,100.74,26405.0,98.6625,98.7213,98.5156,98.6723,26405.0
2024-10-31 15:50:00,100.79,100.9,100.52,100.55,94894.0,98.7213,98.829,98.4568,98.4862,94894.0
2024-10-31 15:55:00,100.56,100.6,100.36,100.37,151604.0,98.496,98.5352,98.3001,98.3099,151604.0
2024-11-01 09:30:00,99.85,100.3,98.66,99.63,72780.0,97.8006,98.2413,96.635,97.5851,72780.0
2024-11-01 09:35:00,99.64,99.87,99.26,99.71,22554.0,97.5949,97.8202,97.2227,97.6634,22554.0
2024-11-01 09:40:00,99.71,99.86,99.59,99.79,8319.0,97.6634,97.8104,97.5459,97.7418,8319.0
2024-11-01 09:45:00,99.58,100.15,99.58,100.14,28211.0,97.5361,98.0944,97.5361,98.0846,28211.0
2024-11-01 09:50:00,100.14,100.37,99.92,99.97,30695.0,98.0846,98.3099,97.8691,97.9181,30695.0
2024-11-01 09:55:00,99.96,100.47,99.94,100.47,31652.0,97.9083,98.4078,97.8887,98.4078,31652.0
2024-11-01 10:00:00,100.39,100.44,99.83,99.9,30307.0,98.3295,98.3785,97.781,97.8495,30307.0
2024-11-01 10:05:00,99.88,100.3,99.8,100.28,22310.0,97.8299,98.2413,97.7516,98.2217,22310.0
2024-11-01 10:10:00,100.23,100.55,100.2,100.42,24921.0,98.1728,98.4862,98.1434,98.3589,24921.0
2024-11-01 10:15:00,100.43,100.58,100.32,100.54,12143.0,98.3687,98.5156,98.2609,98.4764,12143.0
2024-11-01 10:20:00,100.51,100.73,100.5,100.7,15333.0,98.447,98.6625,98.4372,98.6331,15333.0
2024-11-01 10:25:00,100.68,100.74,100.51,100.64,13156.0,98.6135,98.6723,98.447,98.5744,13156.0
2024-11-01 10:30:00,100.67,100.99,100.58,100.61,45541.0,98.6037,98.9172,98.5156,98.545,45541.0
2024-11-01 10:35:00,100.56,100.61,100.25,100.36,11445.0,98.496,98.545,98.1924,98.3001,11445.0
2024-11-01 10:40:00,100.36,100.36,100.02,100.12,61032.0,98.3001,98.3001,97.9671,98.065,61032.0
2024-11-01 10:45:00,100.12,100.12,99.86,100.05,6161.0,98.065,98.065,97.8104,97.9965,6161.0
2024-11-01 10:50:00,100.09,100.09,99.79,99.9,5990.0,98.0356,98.0356,97.7418,97.8495,5990.0
2024-11-01 10:55:00,99.89,100.13,99.84,100.02,12912.0,97.8397,98.0748,97.7908,97.9671,12912.0
2024-11-01 11:00:00,100.01,100.23,99.97,100.23,6276.0,97.9573,98.1728,97.9181,98.1728,6276.0
2024-11-01 11:05:00,100.26,100.41,100.23,100.26,7961.0,98.2021,98.3491,98.1728,98.2021,7961.0
2024-11-01 11:10:00,100.28,100.67,100.28,100.67,8194.0,98.2217,98.6037,98.2217,98.6037,8194.0
2024-11-01 11:15:00,100.64,100.69,100.53,100.53,8693.0,98.5744,98.6233,98.4666,98.4666,8693.0
2024-11-01 11:20:00,100.6,100.61,100.48,100.52,5344.0,98.5352,98.545,98.4176,98.4568,5344.0
2024-11-01 11:25:00,100.54,100.58,100.46,100.58,5745.0,98.4764,98.5156,98.398,98.5156,5745.0
2024-11-01 11:30:00,100.6,100.63,100.33,100.34,12053.0,98.5352,98.5646,98.2707,98.2805,12053.0
2024-11-01 11:35:00,100.29,100.34,100.09,100.34,4522.0,98.2315,98.2805,98.0356,98.2805,4522.0
2024-11-01 11:40:00,100.31,100.33,100.16,100.18,5129.0,98.2511,98.2707,98.1042,98.1238,5129.0
2024-11-01 11:45:00,100.18,100.21,100.04,100.04,6603.0,98.1238,98.1532,97.9867,97.9867,6603.0
2024-11-01 11:50:00,100.01,100.03,99.87,99.93,6151.0,97.9573,97.9769,97.8202,97.8789,6151.0
2024-11-01 11:55:00,99.94,99.94,99.82,99.84,5306.0,97.8887,97.8887,97.7712,97.7908,5306.0
2024-11-01 12:00:00,99.84,99.84,99.8,99.81,3548.0,97.7908,97.7908,97.7516,97.7614,3548.0
2024-11-01 12:05:00,99.83,99.84,99.73,99.8,4783.0,97.781,97.7908,97.683,97.7516,4783.0
2024-11-01 12:10:00,99.8,99.84,99.7,99.84,4108.0,97.7516,97.7908,97.6536,97.7908,4108.0
2024-11-01 12:15:00,99.82,99.9,99.7,99.84,15094.0,97.7712,97.8495,97.6536,97.7908,15094.0
2024-11-01 12:20:00,99.84,99.84,99.61,99.65,5271.0,97.7908,97.7908,97.5655,97.6047,5271.0
2024-11-01 12:25:00,99.65,99.65,99.52,99.58,4733.0,97.6047,97.6047,97.4773,97.5361,4733.0
2024-11-01 12:30:00,99.57,99.78,99.54,99.78,4383.0,97.5263,97.732,97.4969,97.732,4383.0
2024-11-01 12:35:00,99.75,99.85,99.75,99.83,6065.0,97.7026,97.8006,97.7026,97.781,6065.0
2024-11-01 12:40:00,99.81,99.81,99.41,99.47,15493.0,97.7614,97.7614,97.3696,97.4284,15493.0
2024-11-01 12:45:00,99.43,99.46,99.32,99.35,5987.0,97.3892,97.4186,97.2814,97.3108,5987.0
2024-11-01 12:50:00,99.33,99.39,99.3,99.39,3030.0,97.2912,97.35,97.2619,97.35,3030.0
2024-11-01 12:55:00,99.37,99.49,99.29,99.46,16589.0,97.3304,97.448,97.2521,97.4186,16589.0
2024-11-01 13:00:00,99.43,99.48,99.28,99.36,6975.0,97.3892,97.4382,97.2423,97.3206,6975.0
2024-11-01 13:05:00,99.37,99.37,99.21,99.31,7681.0,97.3304,97.3304,97.1737,97.2716,7681.0
2024-11-01 13:10:00,99.3,99.41,99.26,99.38,5014.0,97.2619,97.3696,97.2227,97.3402,5014.0
2024-11-01 13:15:00,99.38,99.43,99.29,99.41,9315.0,97.3402,97.3892,97.2521,97.3696,9315.0
2024-11-01 13:20:00,99.45,99.6,99.43,99.56,8243.0,97.4088,97.5557,97.3892,97.5165,8243.0
2024-11-01 13:25:00,99.55,99.6,99.51,99.59,3487.0,97.5067,97.5557,97.4675,97.5459,3487.0
2024-11-01 13:30:00,99.59,99.59,99.26,99.26,9536.0,97.5459,97.5459,97.2227,97.2227,9536.0
2024-11-01 13:35:00,99.23,99.26,99.03,99.15,12359.0,97.1933,97.2227,96.9974,97.1149,12359.0
2024-11-01 13:40:00,99.15,99.15,98.97,98.98,13774.0,97.1149,97.1149,96.9386,96.9484,13774.0
2024-11-01 13:45:00,98.98,99.1,98.94,99.09,10697.0,96.9484,97.066,96.9092,97.0562,10697.0
2024-11-01 13:50:00,99.1,99.21,99.1,99.19,7394.0,97.066,97.1737,97.066,97.1541,7394.0
2024-11-01 13:55:00,99.18,99.18,99.02,99.04,5859.0,97.1443,97.1443,96.9876,97.0072,5859.0
2024-11-01 14:00:00,99.04,99.1,98.98,99.09,5756.0,97.0072,97.066,96.9484,97.0562,5756.0
2024-11-01 14:05:00,99.09,99.1,98.91,98.94,6014.0,97.0562,97.066,96.8799,96.9092,6014.0
2024-11-01 14:10:00,98.9,98.95,98.84,98.9,10718.0,96.8701,96.919,96.8113,96.8701,10718.0
2024-11-01 14:15:00,98.87,99.01,98.86,98.89,15764.0,96.8407,96.9778,96.8309,96.8603,15764.0
2024-11-01 14:20:00,98.9,99.01,98.85,98.96,9170.0,96.8701,96.9778,96.8211,96.9288,9170.0
2024-11-01 14:25:00,98.99,98.99,98.87,98.89,6179.0,96.9582,96.9582,96.8407,96.8603,6179.0
2024-11-01 14:30:00,98.87,98.89,98.76,98.87,14680.0,96.8407,96.8603,96.7329,96.8407,14680.0
2024-11-01 14:35:00,98.82,98.94,98.81,98.91,9135.0,96.7917,96.9092,96.7819,96.8799,9135.0
2024-11-01 14:40:00,98.89,98.95,98.83,98.93,7514.0,96.8603,96.919,96.8015,96.8994,7514.0
2024-11-01 14:45:00,98.96,99.0,98.94,98.98,12655.0,96.9288,96.968,96.9092,96.9484,12655.0
2024-11-01 14:50:00,98.99,99.0,98.82,98.83,11459.0,96.9582,96.968,96.7917,96.8015,11459.0
2024-11-01 14:55:00,98.83,98.92,98.81,98.91,9468.0,96.8015,96.8897,96.7819,96.8799,9468.0
2024-11-01 15:00:00,98.91,98.95,98.86,98.95,9962.0,96.8799,96.919,96.8309,96.919,9962.0
2024-11-01 15:05:00,98.93,99.09,98.92,99.06,16733.0,96.8994,97.0562,96.8897,97.0268,16733.0
2024-11-01 15:10:00,99.06,99.16,99.04,99.15,10622.0,97.0268,97.1247,97.0072,97.1149,10622.0
2024-11-01 15:15:00,99.15,99.15,98.97,99.01,10758.0,97.1149,97.1149,96.9386,96.9778,10758.0
2024-11-01 15:20:00,99.02,99.07,98.97,99.03,15621.0,96.9876,97.0366,96.9386,96.9974,15621.0
2024-11-01 15:25:00,99.02,99.05,98.91,98.92,14369.0,96.9876,97.017,96.8799,96.8897,14369.0
2024-11-01 15:30:00,98.93,98.98,98.9,98.95,17847.0,96.8994,96.9484,96.8701,96.919,17847.0
2024-11-01 15:35:00,98.94,98.98,98.9,98.98,19477.0,96.9092,96.9484,96.8701,96.9484,19477.0
2024-11-01 15:40:00,98.96,99.09,98.91,99.04,21009.0,96.9288,97.0562,96.8799,97.0072,21009.0
2024-11-01 15:45:00,99.04,99.2,98.92,99.15,43332.0,97.0072,97.1639,96.8897,97.1149,43332.0
2024-11-01 15:50:00,99.13,99.15,98.99,99.08,38928.0,97.0953,97.1149,96.9582,97.0464,38928.0
2024-11-01 15:55:00,99.06,99.19,99.05,99.09,97132.0,97.0268,97.1541,97.017,97.0562,97132.0
2024-11-04 09:30:00,98.83,99.76,98.83,99.65,24648.0,96.8015,97.7124,96.8015,97.6047,24648.0
2024-11-04 09:35:00,99.53,99.9,99.26,99.9,7586.0,97.4871,97.8495,97.2227,97.8495,7586.0
2024-11-04 09:40:00,99.94,100.08,99.76,100.03,5420.0,97.8887,98.0258,97.7124,97.9769,5420.0
2024-11-04 09:45:00,100.12,100.35,100.01,100.27,5008.0,98.065,98.2903,97.9573,98.2119,5008.0
2024-11-04 09:50:00,99.99,100.11,99.79,99.84,10717.0,97.9377,98.0552,97.7418,97.7908,10717.0
2024-11-04 09:55:00,99.91,100.07,99.76,99.98,21064.0,97.8593,98.016,97.7124,97.9279,21064.0
2024-11-04 10:00:00,100.04,100.22,99.94,100.14,33821.0,97.9867,98.163,97.8887,98.0846,33821.0
2024-11-04 10:05:00,100.22,100.24,100.08,100.18,5911.0,98.163,98.1826,98.0258,98.1238,5911.0
2024-11-04 10:10:00,100.15,100.18,100.0,100.12,31362.0,98.0944,98.1238,97.9475,98.065,31362.0
2024-11-04 10:15:00,100.14,100.35,100.06,100.31,9609.0,98.0846,98.2903,98.0063,98.2511,9609.0
2024-11-04 10:20:00,100.21,100.3,100.16,100.28,2699.0,98.1532,98.2413,98.1042,98.2217,2699.0
2024-11-04 10:25:00,100.28,100.29,100.03,100.14,5319.0,98.2217,98.2315,97.9769,98.0846,5319.0
2024-11-04 10:30:00,100.14,100.42,100.13,100.42,4728.0,98.0846,98.3589,98.0748,98.3589,4728.0
2024-11-04 10:35:00,100.33,100.64,100.31,100.42,7844.0,98.2707,98.5744,98.2511,98.3589,7844.0
2024-11-04 10:40:00,100.44,100.7,100.35,100.66,11272.0,98.3785,98.6331,98.2903,98.5939,11272.0
2024-11-04 10:45:00,100.66,100.9,100.54,100.9,19559.0,98.5939,98.829,98.4764,98.829,19559.0
2024-11-04 10:50:00,100.89,100.96,100.81,100.88,21766.0,98.8192,98.8878,98.7409,98.8094,21766.0
2024-11-04 10:55:00,100.88,101.06,100.84,101.0,27316.0,98.8094,98.9857,98.7702,98.927,27316.0
2024-11-04 11:00:00,101.0,101.07,100.92,101.03,11174.0,98.927,98.9955,98.8486,98.9563,11174.0
2024-11-04 11:05:00,101.04,101.27,101.0,101.14,15419.0,98.9661,99.1914,98.927,99.0641,15419.0
2024-11-04 11:10:00,101.14,101.23,101.05,101.11,19878.0,99.0641,99.1522,98.9759,99.0347,19878.0
2024-11-04 11:15:00,101.07,101.09,100.9,100.97,33256.0,98.9955,99.0151,98.829,98.8976,33256.0
2024-11-04 11:20:00,101.07,101.17,101.05,101.06,7489.0,98.9955,99.0935,98.9759,98.9857,7489.0
2024-11-04 11:25:00,101.1,101.1,100.81,100.95,7526.0,99.0249,99.0249,98.7409,98.878,7526.0
2024-11-04 11:30:00,100.93,100.93,100.56,100.56,12796.0,98.8584,98.8584,98.496,98.496,12796.0
2024-11-04 11:35:00,100.59,100.62,100.44,100.44,15381.0,98.5254,98.5548,98.3785,98.3785,15381.0
2024-11-04 11:40:00,100.41,100.44,100.28,100.32,7997.0,98.3491,98.3785,98.2217,98.2609,7997.0
2024-11-04 11:45:00,100.31,100.31,100.08,100.11,4976.0,98.2511,98.2511,98.0258,98.0552,4976.0
2024-11-04 11:50:00,100.14,100.16,100.04,100.05,4441.0,98.0846,98.1042,97.9867,97.9965,4441.0
2024-11-04 11:55:00,100.03,100.15,100.02,100.05,11857.0,97.9769,98.0944,97.9671,97.9965,11857.0
2024-11-04 12:00:00,100.08,100.12,99.69,99.72,16877.0,98.0258,98.065,97.6438,97.6732,16877.0
2024-11-04 12:05:00,99.68,99.86,99.65,99.84,13720.0,97.6341,97.8104,97.6047,97.7908,13720.0
2024-11-04 12:10:00,99.81,99.95,99.81,99.88,8910.0,97.7614,97.8985,97.7614,97.8299,8910.0
2024-11-04 12:15:00,99.9,99.97,99.82,99.97,16055.0,97.8495,97.9181,97.7712,97.9181,16055.0
2024-11-04 12:20:00,99.97,100.22,99.96,100.19,3710.0,97.9181,98.163,97.9083,98.1336,3710.0
2024-11-04 12:25:00,100.23,100.34,100.16,100.32,8527.0,98.1728,98.2805,98.1042,98.2609,8527.0
2024-11-04 12:30:00,100.31,100.34,100.26,100.31,5139.0,98.2511,98.2805,98.2021,98.2511,5139.0
2024-11-04 12:35:00,100.34,100.34,100.27,100.32,9222.0,98.2805,98.2805,98.2119,98.2609,9222.0
2024-11-04 12:40:00,100.33,100.35,100.29,100.29,6367.0,98.2707,98.2903,98.2315,98.2315,6367.0
2024-11-04 12:45:00,100.32,100.43,100.32,100.4,7437.0,98.2609,98.3687,98.2609,98.3393,7437.0
2024-11-04 12:50:00,100.43,100.43,100.36,100.4,4244.0,98.3687,98.3687,98.3001,98.3393,4244.0
2024-11-04 12:55:00,100.4,100.42,100.2,100.2,8083.0,98.3393,98.3589,98.1434,98.1434,8083.0
2024-11-04 13:00:00,100.19,100.2,100.06,100.12,5950.0,98.1336,98.1434,98.0063,98.065,5950.0
2024-11-04 13:05:00,100.17,100.21,100.02,100.09,6867.0,98.114,98.1532,97.9671,98.0356,6867.0
2024-11-04 13:10:00,100.12,100.27,100.08,100.23,10915.0,98.065,98.2119,98.0258,98.1728,10915.0
2024-11-04 13:15:00,100.29,100.43,100.27,100.39,10117.0,98.2315,98.3687,98.2119,98.3295,10117.0
2024-11-04 13:20:00,100.44,100.58,100.4,100.56,4094.0,98.3785,98.5156,98.3393,98.496,4094.0
2024-11-04 13:25:00,100.53,100.7,100.5,100.59,13235.0,98.4666,98.6331,98.4372,98.5254,13235.0
2024-11-04 13:30:00,100.56,100.6,100.5,100.51,10964.0,98.496,98.5352,98.4372,98.447,10964.0
2024-11-04 13:35:00,100.56,100.57,100.49,100.55,3541.0,98.496,98.5058,98.4274,98.4862,3541.0
2024-11-04 13:40:00,100.55,100.68,100.55,100.58,8106.0,98.4862,98.6135,98.4862,98.5156,8106.0
2024-11-04 13:45:00,100.62,100.64,100.49,100.52,12821.0,98.5548,98.5744,98.4274,98.4568,12821.0
2024-11-04 13:50:00,100.51,100.65,100.51,100.58,6451.0,98.447,98.5841,98.447,98.5156,6451.0
2024-11-04 13:55:00,100.56,100.56,100.47,100.52,5600.0,98.496,98.496,98.4078,98.4568,5600.0
2024-11-04 14:00:00,100.52,100.63,100.51,100.61,13952.0,98.4568,98.5646,98.447,98.545,13952.0
2024-11-04 14:05:00,100.64,100.77,100.62,100.75,8626.0,98.5744,98.7017,98.5548,98.6821,8626.0
2024-11-04 14:10:00,100.79,100.84,100.77,100.79,17074.0,98.7213,98.7702,98.7017,98.7213,17074.0
2024-11-04 14:15:00,100.81,100.81,100.72,100.79,7717.0,98.7409,98.7409,98.6527,98.7213,7717.0
2024-11-04 14:20:00,100.78,100.78,100.65,100.66,7861.0,98.7115,98.7115,98.5841,98.5939,7861.0
2024-11-04 14:25:00,100.66,100.71,100.55,100.55,8741.0,98.5939,98.6429,98.4862,98.4862,8741.0
2024-11-04 14:30:00,100.55,100.68,100.53,100.68,11462.0,98.4862,98.6135,98.4666,98.6135,11462.0
2024-11-04 14:35:00,100.68,100.73,100.64,100.73,9717.0,98.6135,98.6625,98.5744,98.6625,9717.0
2024-11-04 14:40:00,100.71,100.8,100.69,100.73,8586.0,98.6429,98.7311,98.6233,98.6625,8586.0
2024-11-04 14:45:00,100.73,100.88,100.72,100.78,13751.0,98.6625,98.8094,98.6527,98.7115,13751.0
2024-11-04 14:50:00,100.78,100.83,100.68,100.7,14060.0,98.7115,98.7605,98.6135,98.6331,14060.0
2024-11-04 14:55:00,100.7,100.71,100.61,100.65,14334.0,98.6331,98.6429,98.545,98.5841,14334.0
2024-11-04 15:00:00,100.65,100.65,100.45,100.45,15669.0,98.5841,98.5841,98.3883,98.3883,15669.0
2024-11-04 15:05:00,100.5,100.52,100.46,100.47,10630.0,98.4372,98.4568,98.398,98.4078,10630.0
2024-11-04 15:10:00,100.48,100.57,100.36,100.36,15117.0,98.4176,98.5058,98.3001,98.3001,15117.0
2024-11-04 15:15:00,100.36,100.36,100.18,100.27,17443.0,98.3001,98.3001,98.1238,98.2119,17443.0
2024-11-04 15:20:00,100.27,100.3,100.17,100.19,9746.0,98.2119,98.2413,98.114,98.1336,9746.0
2024-11-04 15:25:00,100.2,100.28,100.08,100.16,13602.0,98.1434,98.2217,98.0258,98.1042,13602.0
2024-11-04 15:30:00,100.15,100.17,99.98,99.98,15747.0,98.0944,98.114,97.9279,97.9279,15747.0
2024-11-04 15:35:00,100.0,100.0,99.88,99.91,15086.0,97.9475,97.9475,97.8299,97.8593,15086.0
2024-11-04 15:40:00,99.93,99.99,99.85,99.89,17300.0,97.8789,97.9377,97.8006,97.8397,17300.0
2024-11-04 15:45:00,99.89,99.96,99.83,99.92,19384.0,97.8397,97.9083,97.781,97.8691,19384.0
2024-11-04 15:50:00,99.9,100.05,99.76,100.04,62204.0,97.8495,97.9965,97.7124,97.9867,62204.0
2024-11-04 15:55:00,100.06,100.14,99.76,99.86,118656.0,98.0063,98.0846,97.7124,97.8104,118656.0
2024-11-05 09:30:00,100.21,100.56,100.02,100.47,15344.0,98.1532,98.496,97.9671,98.4078,15344.0
2024-11-05 09:35:00,100.55,100.58,100.2,100.2,5108.0,98.4862,98.5156,98.1434,98.1434,5108.0
2024-11-05 09:40:00,100.16,100.66,100.13,100.14,4136.0,98.1042,98.5939,98.0748,98.0846,4136.0
2024-11-05 09:45:00,100.38,100.68,100.36,100.59,5300.0,98.3197,98.6135,98.3001,98.5254,5300.0
2024-11-05 09:50:00,100.59,100.94,100.5,100.88,9571.0,98.5254,98.8682,98.4372,98.8094,9571.0
2024-11-05 09:55:00,100.83,101.19,100.75,101.1,5117.0,98.7605,99.1131,98.6821,99.0249,5117.0
2024-11-05 10:00:00,101.11,101.34,100.95,100.98,9839.0,99.0347,99.26,98.878,98.9074,9839.0
2024-11-05 10:05:00,100.98,100.98,100.78,100.82,5604.0,98.9074,98.9074,98.7115,98.7507,5604.0
2024-11-05 10:10:00,100.9,100.92,100.75,100.8,9470.0,98.829,98.8486,98.6821,98.7311,9470.0
2024-11-05 10:15:00,100.78,100.9,100.76,100.84,7668.0,98.7115,98.829,98.6919,98.7702,7668.0
2024-11-05 10:20:00,100.84,101.0,100.77,101.0,6351.0,98.7702,98.927,98.7017,98.927,6351.0
2024-11-05 10:25:00,100.94,101.07,100.83,101.01,17496.0,98.8682,98.9955,98.7605,98.9368,17496.0
2024-11-05 10:30:00,101.04,101.19,101.03,101.16,4350.0,98.9661,99.1131,98.9563,99.0837,4350.0
2024-11-05 10:35:00,101.19,101.3,101.16,101.23,3214.0,99.1131,99.2208,99.0837,99.1522,3214.0
2024-11-05 10:40:00,101.23,101.28,101.14,101.25,7054.0,99.1522,99.2012,99.0641,99.1718,7054.0
2024-11-05 10:45:00,101.27,101.45,101.26,101.31,3670.0,99.1914,99.3677,99.1816,99.2306,3670.0
2024-11-05 10:50:00,101.34,101.45,101.23,101.42,5610.0,99.26,99.3677,99.1522,99.3383,5610.0
2024-11-05 10:55:00,101.43,101.43,101.07,101.13,7993.0,99.3481,99.3481,98.9955,99.0543,7993.0
2024-11-05 11:00:00,101.16,101.16,100.94,100.99,13787.0,99.0837,99.0837,98.8682,98.9172,13787.0
2024-11-05 11:05:00,100.96,101.05,100.91,101.04,16923.0,98.8878,98.9759,98.8388,98.9661,16923.0
2024-11-05 11:10:00,101.04,101.27,100.94,101.27,7349.0,98.9661,99.1914,98.8682,99.1914,7349.0
2024-11-05 11:15:00,101.25,101.3,101.2,101.23,6931.0,99.1718,99.2208,99.1229,99.1522,6931.0
2024-11-05 11:20:00,101.19,101.3,101.11,101.19,16589.0,99.1131,99.2208,99.0347,99.1131,16589.0
2024-11-05 11:25:00,101.21,101.3,101.06,101.09,9885.0,99.1327,99.2208,98.9857,99.0151,9885.0
2024-11-05 11:30:00,101.11,101.22,101.1,101.19,5192.0,99.0347,99.1424,99.0249,99.1131,5192.0
2024-11-05 11:35:00,101.18,101.19,101.12,101.17,3480.0,99.1033,99.1131,99.0445,99.0935,3480.0
2024-11-05 11:40:00,101.18,101.22,100.87,100.9,6412.0,99.1033,99.1424,98.7996,98.829,6412.0
2024-11-05 11:45:00,100.83,100.89,100.8,100.88,4542.0,98.7605,98.8192,98.7311,98.8094,4542.0
2024-11-05 11:50:00,100.88,101.1,100.88,101.08,5249.0,98.8094,99.0249,98.8094,99.0053,5249.0
2024-11-05 11:55:00,101.08,101.14,101.05,101.09,4868.0,99.0053,99.0641,98.9759,99.0151,4868.0
2024-11-05 12:00:00,101.11,101.37,101.09,101.37,8812.0,99.0347,99.2894,99.0151,99.2894,8812.0
2024-11-05 12:05:00,101.34,101.4,101.3,101.39,7462.0,99.26,99.3188,99.2208,99.309,7462.0
2024-11-05 12:10:00,101.33,101.59,101.25,101.54,10094.0,99.2502,99.5049,99.1718,99.4559,10094.0
2024-11-05 12:15:00,101.54,101.75,101.5,101.75,8140.0,99.4559,99.6616,99.4167,99.6616,8140.0
2024-11-05 12:20:00,101.72,101.79,101.63,101.65,6913.0,99.6322,99.7007,99.544,99.5636,6913.0
2024-11-05 12:25:00,101.67,101.67,101.41,101.41,6646.0,99.5832,99.5832,99.3285,99.3285,6646.0
2024-11-05 12:30:00,101.39,101.47,101.34,101.34,4203.0,99.309,99.3873,99.26,99.26,4203.0
2024-11-05 12:35:00,101.38,101.38,101.27,101.29,3500.0,99.2992,99.2992,99.1914,99.211,3500.0
2024-11-05 12:40:00,101.28,101.34,101.27,101.29,2122.0,99.2012,99.26,99.1914,99.211,2122.0
2024-11-05 12:45:00,101.32,101.42,101.29,101.41,3700.0,99.2404,99.3383,99.211,99.3285,3700.0
2024-11-05 12:50:00,101.39,101.4,101.29,101.37,3308.0,99.309,99.3188,99.211,99.2894,3308.0
2024-11-05 12:55:00,101.4,101.41,101.27,101.36,5908.0,99.3188,99.3285,99.1914,99.2796,5908.0
2024-11-05 13:00:00,101.33,101.33,101.18,101.23,3017.0,99.2502,99.2502,99.1033,99.1522,3017.0
2024-11-05 13:05:00,101.23,101.3,101.15,101.24,13290.0,99.1522,99.2208,99.0739,99.162,13290.0
2024-11-05 13:10:00,101.26,101.26,100.94,101.06,14589.0,99.1816,99.1816,98.8682,98.9857,14589.0
2024-11-05 13:15:00,101.06,101.18,101.05,101.11,8604.0,98.9857,99.1033,98.9759,99.0347,8604.0
2024-11-05 13:20:00,101.1,101.22,101.1,101.2,13497.0,99.0249,99.1424,99.0249,99.1229,13497.0
2024-11-05 13:25:00,101.2,101.27,101.19,101.2,9695.0,99.1229,99.1914,99.1131,99.1229,9695.0
2024-11-05 13:30:00,101.2,101.21,101.14,101.18,14258.0,99.1229,99.1327,99.0641,99.1033,14258.0
2024-11-05 13:35:00,101.2,101.3,101.18,101.3,6462.0,99.1229,99.2208,99.1033,99.2208,6462.0
2024-11-05 13:40:00,101.34,101.49,101.3,101.46,5115.0,99.26,99.4069,99.2208,99.3775,5115.0
2024-11-05 13:45:00,101.42,101.57,101.4,101.5,15364.0,99.3383,99.4853,99.3188,99.4167,15364.0
2024-11-05 13:50:00,101.47,101.49,101.42,101.45,5461.0,99.3873,99.4069,99.3383,99.3677,5461.0
2024-11-05 13:55:00,101.42,101.43,101.38,101.39,7152.0,99.3383,99.3481,99.2992,99.309,7152.0
2024-11-05 14:00:00,101.4,101.48,101.39,101.43,6697.0,99.3188,99.3971,99.309,99.3481,6697.0
2024-11-05 14:05:00,101.44,101.61,101.42,101.56,17646.0,99.3579,99.5244,99.3383,99.4755,17646.0
2024-11-05 14:10:00,101.57,101.62,101.5,101.54,7923.0,99.4853,99.5342,99.4167,99.4559,7923.0
2024-11-05 14:15:00,101.54,101.62,101.51,101.62,11498.0,99.4559,99.5342,99.4265,99.5342,11498.0
2024-11-05 14:20:00,101.63,101.65,101.58,101.61,6504.0,99.544,99.5636,99.4951,99.5244,6504.0
2024-11-05 14:25:00,101.63,101.79,101.62,101.68,7505.0,99.544,99.7007,99.5342,99.593,7505.0
2024-11-05 14:30:00,101.69,101.82,101.68,101.81,12776.0,99.6028,99.7301,99.593,99.7203,12776.0
2024-11-05 14:35:00,101.81,101.87,101.79,101.8,19441.0,99.7203,99.7791,99.7007,99.7105,19441.0
2024-11-05 14:40:00,101.81,101.81,101.73,101.76,9977.0,99.7203,99.7203,99.642,99.6714,9977.0
2024-11-05 14:45:00,101.75,101.81,101.61,101.64,42780.0,99.6616,99.7203,99.5244,99.5538,42780.0
2024-11-05 14:50:00,101.62,101.64,101.42,101.43,13872.0,99.5342,99.5538,99.3383,99.3481,13872.0
2024-11-05 14:55:00,101.42,101.48,101.35,101.39,10452.0,99.3383,99.3971,99.2698,99.309,10452.0
2024-11-05 15:00:00,101.39,101.39,101.31,101.37,10572.0,99.309,99.309,99.2306,99.2894,10572.0
2024-11-05 15:05:00,101.38,101.65,101.38,101.64,14227.0,99.2992,99.5636,99.2992,99.5538,14227.0
2024-11-05 15:10:00,101.64,101.78,101.63,101.76,8561.0,99.5538,99.691,99.544,99.6714,8561.0
2024-11-05 15:15:00,101.76,101.76,101.59,101.65,8676.0,99.6714,99.6714,99.5049,99.5636,8676.0
2024-11-05 15:20:00,101.64,101.76,101.58,101.7,13078.0,99.5538,99.6714,99.4951,99.6126,13078.0
2024-11-05 15:25:00,101.7,101.85,101.7,101.74,21556.0,99.6126,99.7595,99.6126,99.6518,21556.0
2024-11-05 15:30:00,101.76,101.79,101.69,101.79,14343.0,99.6714,99.7007,99.6028,99.7007,14343.0
2024-11-05 15:35:00,101.79,101.86,101.78,101.82,18568.0,99.7007,99.7693,99.691,99.7301,18568.0
2024-11-05 15:40:00,101.8,101.8,101.62,101.65,12061.0,99.7105,99.7105,99.5342,99.5636,12061.0
2024-11-05 15:45:00,101.63,101.78,101.62,101.76,19611.0,99.544,99.691,99.5342,99.6714,19611.0
2024-11-05 15:50:00,101.76,101.76,101.59,101.63,30359.0,99.6714,99.6714,99.5049,99.544,30359.0
2024-11-05 15:55:00,101.66,101.69,101.56,101.67,74555.0,99.5734,99.6028,99.4755,99.5832,74555.0
2024-11-06 09:30:00,103.93,104.8,103.43,103.43,109034.0,101.7968,102.649,101.3071,101.3071,109034.0
2024-11-06 09:35:00,103.34,104.31,103.33,104.11,18878.0,101.2189,102.169,101.2091,101.9731,18878.0
2024-11-06 09:40:00,104.3,104.56,104.1,104.37,28546.0,102.1592,102.4139,101.9633,102.2278,28546.0
2024-11-06 09:45:00,104.35,104.35,103.53,103.62,16425.0,102.2082,102.2082,101.405,101.4932,16425.0
2024-11-06 09:50:00,103.66,103.68,103.23,103.44,19007.0,101.5324,101.552,101.1112,101.3169,19007.0
2024-11-06 09:55:00,103.44,103.68,103.32,103.48,15302.0,101.3169,101.552,101.1993,101.3561,15302.0
2024-11-06 10:00:00,103.54,103.87,103.51,103.67,27777.0,101.4148,101.7381,101.3854,101.5422,27777.0
2024-11-06 10:05:00,103.66,103.73,103.05,103.09,22723.0,101.5324,101.6009,100.9349,100.9741,22723.0
2024-11-06 10:10:00,103.17,103.52,103.12,103.47,8863.0,101.0524,101.3952,101.0034,101.3463,8863.0
2024-11-06 10:15:00,103.41,103.78,103.27,103.4,24540.0,101.2875,101.6499,101.1504,101.2777,24540.0
2024-11-06 10:20:00,103.6,104.02,103.57,103.84,23752.0,101.4736,101.885,101.4442,101.7087,23752.0
2024-11-06 10:25:00,103.82,103.92,103.63,103.71,17148.0,101.6891,101.787,101.503,101.5813,17148.0
2024-11-06 10:30:00,103.73,103.82,103.62,103.73,12459.0,101.6009,101.6891,101.4932,101.6009,12459.0
2024-11-06 10:35:00,103.66,103.66,103.41,103.46,9686.0,101.5324,101.5324,101.2875,101.3365,9686.0
2024-11-06 10:40:00,103.4,103.53,103.32,103.36,6651.0,101.2777,101.405,101.1993,101.2385,6651.0
2024-11-06 10:45:00,103.34,103.58,103.27,103.57,7657.0,101.2189,101.454,101.1504,101.4442,7657.0
2024-11-06 10:50:00,103.54,103.54,103.28,103.3,5134.0,101.4148,101.4148,101.1602,101.1798,5134.0
2024-11-06 10:55:00,103.33,103.41,103.16,103.18,6049.0,101.2091,101.2875,101.0426,101.0622,6049.0
2024-11-06 11:00:00,103.21,103.58,103.15,103.52,20075.0,101.0916,101.454,101.0328,101.3952,20075.0
2024-11-06 11:05:00,103.56,103.59,103.31,103.32,11542.0,101.4344,101.4638,101.1895,101.1993,11542.0
2024-11-06 11:10:00,103.38,103.49,103.29,103.43,11291.0,101.2581,101.3659,101.17,101.3071,11291.0
2024-11-06 11:15:00,103.43,103.44,103.22,103.22,5000.0,101.3071,101.3169,101.1014,101.1014,5000.0
2024-11-06 11:20:00,103.25,103.5,103.18,103.44,20736.0,101.1308,101.3756,101.0622,101.3169,20736.0
2024-11-06 11:25:00,103.52,103.66,103.47,103.51,10234.0,101.3952,101.5324,101.3463,101.3854,10234.0
2024-11-06 11:30:00,103.52,103.64,103.47,103.62,10936.0,101.3952,101.5128,101.3463,101.4932,10936.0
2024-11-06 11:35:00,103.64,103.77,103.6,103.77,3898.0,101.5128,101.6401,101.4736,101.6401,3898.0
2024-11-06 11:40:00,103.75,103.96,103.74,103.87,11230.0,101.6205,101.8262,101.6107,101.7381,11230.0
2024-11-06 11:45:00,103.9,104.0,103.79,103.79,9719.0,101.7674,101.8654,101.6597,101.6597,9719.0
2024-11-06 11:50:00,103.81,103.82,103.54,103.58,4865.0,101.6793,101.6891,101.4148,101.454,4865.0
2024-11-06 11:55:00,103.59,103.73,103.59,103.73,3451.0,101.4638,101.6009,101.4638,101.6009,3451.0
2024-11-06 12:00:00,103.66,104.05,103.59,103.88,19267.0,101.5324,101.9144,101.4638,101.7478,19267.0
2024-11-06 12:05:00,103.85,103.88,103.73,103.87,4249.0,101.7185,101.7478,101.6009,101.7381,4249.0
2024-11-06 12:10:00,103.86,104.0,103.82,104.0,5134.0,101.7283,101.8654,101.6891,101.8654,5134.0
2024-11-06 12:15:00,103.95,103.96,103.87,103.91,3438.0,101.8164,101.8262,101.7381,101.7772,3438.0
2024-11-06 12:20:00,103.87,103.93,103.73,103.87,7323.0,101.7381,101.7968,101.6009,101.7381,7323.0
2024-11-06 12:25:00,103.87,104.02,103.8,103.98,19382.0,101.7381,101.885,101.6695,101.8458,19382.0
2024-11-06 12:30:00,103.94,103.94,103.71,103.77,4946.0,101.8066,101.8066,101.5813,101.6401,4946.0
2024-11-06 12:35:00,103.74,103.9,103.73,103.83,7339.0,101.6107,101.7674,101.6009,101.6989,7339.0
2024-11-06 12:40:00,103.84,103.95,103.83,103.89,3543.0,101.7087,101.8164,101.6989,101.7576,3543.0
2024-11-06 12:45:00,103.9,103.91,103.75,103.75,7146.0,101.7674,101.7772,101.6205,101.6205,7146.0
2024-11-06 12:50:00,103.78,103.78,103.34,103.37,12246.0,101.6499,101.6499,101.2189,101.2483,12246.0
2024-11-06 12:55:00,103.32,103.46,103.26,103.46,9972.0,101.1993,101.3365,101.1406,101.3365,9972.0
2024-11-06 13:00:00,103.44,103.52,103.3,103.3,12380.0,101.3169,101.3952,101.1798,101.1798,12380.0
2024-11-06 13:05:00,103.27,103.27,103.04,103.04,15991.0,101.1504,101.1504,100.9251,100.9251,15991.0
2024-11-06 13:10:00,103.01,103.17,103.01,103.05,9563.0,100.8957,101.0524,100.8957,100.9349,9563.0
2024-11-06 13:15:00,103.05,103.06,102.9,102.98,10188.0,100.9349,100.9447,100.788,100.8663,10188.0
2024-11-06 13:20:00,102.97,103.01,102.7,102.79,17339.0,100.8565,100.8957,100.5921,100.6802,17339.0
2024-11-06 13:25:00,102.79,102.81,102.59,102.63,17315.0,100.6802,100.6998,100.4843,100.5235,17315.0
2024-11-06 13:30:00,102.6,102.79,102.58,102.68,18670.0,100.4941,100.6802,100.4745,100.5725,18670.0
2024-11-06 13:35:00,102.67,103.2,102.65,103.12,22025.0,100.5627,101.0818,100.5431,101.0034,22025.0
2024-11-06 13:40:00,103.12,103.19,103.08,103.16,10975.0,101.0034,101.072,100.9643,101.0426,10975.0
2024-11-06 13:45:00,103.13,103.14,102.82,103.05,8473.0,101.0132,101.023,100.7096,100.9349,8473.0
2024-11-06 13:50:00,103.01,103.07,102.94,103.07,10414.0,100.8957,100.9545,100.8271,100.9545,10414.0
2024-11-06 13:55:00,103.05,103.08,102.81,103.07,9562.0,100.9349,100.9643,100.6998,100.9545,9562.0
2024-11-06 14:00:00,103.05,103.84,103.0,103.41,90657.0,100.9349,101.7087,100.8859,101.2875,90657.0
2024-11-06 14:05:00,103.42,103.57,103.2,103.26,9041.0,101.2973,101.4442,101.0818,101.1406,9041.0
2024-11-06 14:10:00,103.27,103.42,103.17,103.29,9368.0,101.1504,101.2973,101.0524,101.17,9368.0
2024-11-06 14:15:00,103.3,103.61,103.27,103.58,8765.0,101.1798,101.4834,101.1504,101.454,8765.0
2024-11-06 14:20:00,103.66,103.7,103.53,103.66,7582.0,101.5324,101.5715,101.405,101.5324,7582.0
2024-11-06 14:25:00,103.65,103.72,103.58,103.61,11486.0,101.5226,101.5911,101.454,101.4834,11486.0
2024-11-06 14:30:00,103.62,103.74,103.58,103.63,5258.0,101.4932,101.6107,101.454,101.503,5258.0
2024-11-06 14:35:00,103.63,103.81,103.56,103.76,17796.0,101.503,101.6793,101.4344,101.6303,17796.0
2024-11-06 14:40:00,103.76,103.86,103.74,103.83,15633.0,101.6303,101.7283,101.6107,101.6989,15633.0
2024-11-06 14:45:00,103.86,103.95,103.58,103.58,21376.0,101.7283,101.8164,101.454,101.454,21376.0
2024-11-06 14:50:00,103.54,103.58,103.42,103.45,5633.0,101.4148,101.454,101.2973,101.3267,5633.0
2024-11-06 14:55:00,103.45,103.48,103.35,103.43,8073.0,101.3267,101.3561,101.2287,101.3071,8073.0
2024-11-06 15:00:00,103.43,103.49,103.36,103.37,9036.0,101.3071,101.3659,101.2385,101.2483,9036.0
2024-11-06 15:05:00,103.34,103.48,103.33,103.34,22066.0,101.2189,101.3561,101.2091,101.2189,22066.0
2024-11-06 15:10:00,103.35,103.57,103.34,103.43,62584.0,101.2287,101.4442,101.2189,101.3071,62584.0
2024-11-06 15:15:00,103.44,103.55,103.32,103.32,8845.0,101.3169,101.4246,101.1993,101.1993,8845.0
2024-11-06 15:20:00,103.32,103.32,103.01,103.1,20851.0,101.1993,101.1993,100.8957,100.9839,20851.0
2024-11-06 15:25:00,103.1,103.29,103.03,103.2,15649.0,100.9839,101.17,100.9153,101.0818,15649.0
2024-11-06 15:30:00,103.17,103.29,103.09,103.13,22317.0,101.0524,101.17,100.9741,101.0132,22317.0
2024-11-06 15:35:00,103.14,103.28,103.12,103.19,18530.0,101.023,101.1602,101.0034,101.072,18530.0
2024-11-06 15:40:00,103.19,103.35,103.07,103.31,22198.0,101.072,101.2287,100.9545,101.1895,22198.0
2024-11-06 15:45:00,103.3,103.45,103.27,103.41,25766.0,101.1798,101.3267,101.1504,101.2875,25766.0
2024-11-06 15:50:00,103.4,103.46,103.15,103.36,89876.0,101.2777,101.3365,101.0328,101.2385,89876.0
2024-11-06 15:55:00,103.34,103.34,102.83,102.94,138720.0,101.2189,101.2189,100.7194,100.8271,138720.0
2024-11-07 09:30:00,103.78,104.04,103.01,103.4,28536.0,101.6499,101.9046,100.8957,101.2777,28536.0
2024-11-07 09:35:00,103.44,103.62,102.98,103.1,7916.0,101.3169,101.4932,100.8663,100.9839,7916.0
2024-11-07 09:40:00,103.27,103.82,103.09,103.63,4803.0,101.1504,101.6891,100.9741,101.503,4803.0
2024-11-07 09:45:00,103.63,103.76,103.45,103.53,1361.0,101.503,101.6303,101.3267,101.405,1361.0
2024-11-07 09:50:00,103.49,103.98,103.47,103.88,4481.0,101.3659,101.8458,101.3463,101.7478,4481.0
2024-11-07 09:55:00,103.84,103.93,103.67,103.79,7000.0,101.7087,101.7968,101.5422,101.6597,7000.0
2024-11-07 10:00:00,103.79,103.87,103.57,103.58,4905.0,101.6597,101.7381,101.4442,101.454,4905.0
2024-11-07 10:05:00,103.57,103.59,103.3,103.53,3086.0,101.4442,101.4638,101.1798,101.405,3086.0
2024-11-07 10:10:00,103.51,103.87,103.51,103.8,3296.0,101.3854,101.7381,101.3854,101.6695,3296.0
2024-11-07 10:15:00,103.85,103.95,103.74,103.82,6580.0,101.7185,101.8164,101.6107,101.6891,6580.0
2024-11-07 10:20:00,103.8,103.84,103.66,103.73,4640.0,101.6695,101.7087,101.5324,101.6009,4640.0
2024-11-07 10:25:00,103.7,103.82,103.7,103.75,3820.0,101.5715,101.6891,101.5715,101.6205,3820.0
2024-11-07 10:30:00,103.75,104.21,103.74,104.21,12518.0,101.6205,102.0711,101.6107,102.0711,12518.0
2024-11-07 10:35:00,104.23,104.7,104.23,104.54,6197.0,102.0907,102.551,102.0907,102.3943,6197.0
2024-11-07 10:40:00,104.6,104.89,104.54,104.82,12219.0,102.4531,102.7371,102.3943,102.6686,12219.0
2024-11-07 10:45:00,104.84,104.88,104.7,104.74,8709.0,102.6881,102.7273,102.551,102.5902,8709.0
2024-11-07 10:50:00,104.73,104.93,104.64,104.86,8706.0,102.5804,102.7763,102.4922,102.7077,8706.0
2024-11-07 10:55:00,104.77,105.0,104.77,104.93,12364.0,102.6196,102.8449,102.6196,102.7763,12364.0
2024-11-07 11:00:00,104.94,104.94,104.63,104.75,5468.0,102.7861,102.7861,102.4825,102.6,5468.0
2024-11-07 11:05:00,104.74,104.74,104.55,104.59,12047.0,102.5902,102.5902,102.4041,102.4433,12047.0
2024-11-07 11:10:00,104.56,104.56,104.44,104.44,3624.0,102.4139,102.4139,102.2964,102.2964,3624.0
2024-11-07 11:15:00,104.48,104.62,104.44,104.62,4890.0,102.3355,102.4727,102.2964,102.4727,4890.0
2024-11-07 11:20:00,104.65,104.69,104.53,104.66,27637.0,102.502,102.5412,102.3845,102.5118,27637.0
2024-11-07 11:25:00,104.65,104.68,104.53,104.53,2622.0,102.502,102.5314,102.3845,102.3845,2622.0
2024-11-07 11:30:00,104.52,104.57,104.24,104.24,12370.0,102.3747,102.4237,102.1005,102.1005,12370.0
2024-11-07 11:35:00,104.25,104.44,104.22,104.38,7254.0,102.1103,102.2964,102.0809,102.2376,7254.0
2024-11-07 11:40:00,104.43,104.51,104.39,104.46,4162.0,102.2866,102.3649,102.2474,102.3159,4162.0
2024-11-07 11:45:00,104.43,104.68,104.39,104.67,7980.0,102.2866,102.5314,102.2474,102.5216,7980.0
2024-11-07 11:50:00,104.72,104.8,104.69,104.69,2150.0,102.5706,102.649,102.5412,102.5412,2150.0
2024-11-07 11:55:00,104.75,104.82,104.71,104.82,4841.0,102.6,102.6686,102.5608,102.6686,4841.0
2024-11-07 12:00:00,104.84,104.84,104.65,104.66,2825.0,102.6881,102.6881,102.502,102.5118,2825.0
2024-11-07 12:05:00,104.72,104.77,104.69,104.75,5453.0,102.5706,102.6196,102.5412,102.6,5453.0
2024-11-07 12:10:00,104.75,104.86,104.75,104.83,2895.0,102.6,102.7077,102.6,102.6783,2895.0
2024-11-07 12:15:00,104.87,105.04,104.78,105.04,17007.0,102.7175,102.884,102.6294,102.884,17007.0
2024-11-07 12:20:00,105.08,105.09,104.92,104.98,14978.0,102.9232,102.933,102.7665,102.8253,14978.0
2024-11-07 12:25:00,104.97,105.01,104.92,105.0,2092.0,102.8155,102.8547,102.7665,102.8449,2092.0
2024-11-07 12:30:00,105.01,105.09,105.0,105.0,2727.0,102.8547,102.933,102.8449,102.8449,2727.0
2024-11-07 12:35:00,105.02,105.08,105.02,105.07,2591.0,102.8645,102.9232,102.8645,102.9134,2591.0
2024-11-07 12:40:00,105.03,105.09,104.98,105.05,5525.0,102.8742,102.933,102.8253,102.8938,5525.0
2024-11-07 12:45:00,105.04,105.13,105.03,105.13,4395.0,102.884,102.9722,102.8742,102.9722,4395.0
2024-11-07 12:50:00,105.13,105.18,105.09,105.15,2412.0,102.9722,103.0212,102.933,102.9918,2412.0
2024-11-07 12:55:00,105.15,105.28,105.12,105.23,3223.0,102.9918,103.1191,102.9624,103.0701,3223.0
2024-11-07 13:00:00,105.23,105.27,105.16,105.16,2502.0,103.0701,103.1093,103.0016,103.0016,2502.0
2024-11-07 13:05:00,105.23,105.24,105.02,105.03,3478.0,103.0701,103.0799,102.8645,102.8742,3478.0
2024-11-07 13:10:00,105.02,105.02,104.71,104.72,7785.0,102.8645,102.8645,102.5608,102.5706,7785.0
2024-11-07 13:15:00,104.74,104.75,104.66,104.69,3433.0,102.5902,102.6,102.5118,102.5412,3433.0
2024-11-07 13:20:00,104.69,104.81,104.67,104.71,6140.0,102.5412,102.6588,102.5216,102.5608,6140.0
2024-11-07 13:25:00,104.75,104.75,104.52,104.56,7945.0,102.6,102.6,102.3747,102.4139,7945.0
2024-11-07 13:30:00,104.47,104.62,104.35,104.62,7709.0,102.3257,102.4727,102.2082,102.4727,7709.0
2024-11-07 13:35:00,104.68,104.69,104.59,104.67,740.0,102.5314,102.5412,102.4433,102.5216,740.0
2024-11-07 13:40:00,104.62,104.62,104.55,104.57,3923.0,102.4727,102.4727,102.4041,102.4237,3923.0
2024-11-07 13:45:00,104.53,104.56,104.46,104.51,49982.0,102.3845,102.4139,102.3159,102.3649,49982.0
2024-11-07 13:50:00,104.5,104.52,104.15,104.17,14067.0,102.3551,102.3747,102.0123,102.0319,14067.0
2024-11-07 13:55:00,104.2,104.29,104.15,104.18,9283.0,102.0613,102.1494,102.0123,102.0417,9283.0
2024-11-07 14:00:00,104.15,104.28,104.12,104.12,3912.0,102.0123,102.1396,101.9829,101.9829,3912.0
2024-11-07 14:05:00,104.0,104.03,103.84,103.98,8471.0,101.8654,101.8948,101.7087,101.8458,8471.0
2024-11-07 14:10:00,103.92,103.95,103.83,103.92,5246.0,101.787,101.8164,101.6989,101.787,5246.0
2024-11-07 14:15:00,103.9,103.91,103.77,103.83,2200.0,101.7674,101.7772,101.6401,101.6989,2200.0
2024-11-07 14:20:00,103.88,103.9,103.73,103.84,5416.0,101.7478,101.7674,101.6009,101.7087,5416.0
2024-11-07 14:25:00,103.85,104.08,103.84,104.08,13614.0,101.7185,101.9437,101.7087,101.9437,13614.0
2024-11-07 14:30:00,104.05,104.43,104.05,104.38,8137.0,101.9144,102.2866,101.9144,102.2376,8137.0
2024-11-07 14:35:00,104.39,104.7,104.36,104.6,11353.0,102.2474,102.551,102.218,102.4531,11353.0
2024-11-07 14:40:00,104.58,104.58,104.26,104.4,12083.0,102.4335,102.4335,102.12,102.2572,12083.0
2024-11-07 14:45:00,104.4,104.74,104.36,104.74,10793.0,102.2572,102.5902,102.218,102.5902,10793.0
2024-11-07 14:50:00,104.75,104.75,104.37,104.44,11569.0,102.6,102.6,102.2278,102.2964,11569.0
2024-11-07 14:55:00,104.45,104.58,104.45,104.55,5628.0,102.3061,102.4335,102.3061,102.4041,5628.0
2024-11-07 15:00:00,104.55,104.65,104.45,104.6,9296.0,102.4041,102.502,102.3061,102.4531,9296.0
2024-11-07 15:05:00,104.59,104.68,104.53,104.56,6259.0,102.4433,102.5314,102.3845,102.4139,6259.0
2024-11-07 15:10:00,104.56,104.75,104.55,104.65,12899.0,102.4139,102.6,102.4041,102.502,12899.0
2024-11-07 15:15:00,104.65,104.68,104.58,104.58,5922.0,102.502,102.5314,102.4335,102.4335,5922.0
2024-11-07 15:20:00,104.59,104.63,104.5,104.6,15348.0,102.4433,102.4825,102.3551,102.4531,15348.0
2024-11-07 15:25:00,104.61,104.65,104.52,104.52,9063.0,102.4629,102.502,102.3747,102.3747,9063.0
2024-11-07 15:30:00,104.53,104.66,104.53,104.59,7518.0,102.3845,102.5118,102.3845,102.4433,7518.0
2024-11-07 15:35:00,104.59,104.64,104.58,104.61,6551.0,102.4433,102.4922,102.4335,102.4629,6551.0
2024-11-07 15:40:00,104.6,104.7,104.53,104.69,11198.0,102.4531,102.551,102.3845,102.5412,11198.0
2024-11-07 15:45:00,104.71,104.78,104.67,104.78,9784.0,102.5608,102.6294,102.5216,102.6294,9784.0
2024-11-07 15:50:00,104.8,105.08,104.77,105.04,46067.0,102.649,102.9232,102.6196,102.884,46067.0
2024-11-07 15:55:00,105.04,105.18,104.99,105.17,95592.0,102.884,103.0212,102.8351,103.0114,95592.0
2024-11-08 09:30:00,105.47,106.24,105.21,105.67,24043.0,103.3052,104.0594,103.0506,103.5011,24043.0
2024-11-08 09:35:00,105.5,105.73,104.85,105.22,6946.0,103.3346,103.5599,102.6979,103.0603,6946.0
2024-11-08 09:40:00,105.09,105.33,105.08,105.14,3864.0,102.933,103.1681,102.9232,102.982,3864.0
2024-11-08 09:45:00,105.16,105.45,104.89,105.43,7488.0,103.0016,103.2856,102.7371,103.266,7488.0
2024-11-08 09:50:00,105.34,105.5,105.0,105.02,9042.0,103.1779,103.3346,102.8449,102.8645,9042.0
2024-11-08 09:55:00,104.94,105.07,104.74,104.76,3998.0,102.7861,102.9134,102.5902,102.6098,3998.0
2024-11-08 10:00:00,104.91,104.93,104.58,104.67,3796.0,102.7567,102.7763,102.4335,102.5216,3796.0
2024-11-08 10:05:00,104.69,104.95,104.6,104.64,8328.0,102.5412,102.7959,102.4531,102.4922,8328.0
2024-11-08 10:10:00,104.66,104.73,104.56,104.58,6548.0,102.5118,102.5804,102.4139,102.4335,6548.0
2024-11-08 10:15:00,104.58,104.77,104.56,104.7,9448.0,102.4335,102.6196,102.4139,102.551,9448.0
2024-11-08 10:20:00,104.75,104.88,104.7,104.78,6219.0,102.6,102.7273,102.551,102.6294,6219.0
2024-11-08 10:25:00,104.81,105.09,104.76,105.03,23496.0,102.6588,102.933,102.6098,102.8742,23496.0
2024-11-08 10:30:00,104.98,105.04,104.8,104.83,4446.0,102.8253,102.884,102.649,102.6783,4446.0
2024-11-08 10:35:00,104.85,104.96,104.73,104.96,3071.0,102.6979,102.8057,102.5804,102.8057,3071.0
2024-11-08 10:40:00,104.96,104.96,104.86,104.89,6389.0,102.8057,102.8057,102.7077,102.7371,6389.0
2024-11-08 10:45:00,104.92,105.27,104.92,105.16,7756.0,102.7665,103.1093,102.7665,103.0016,7756.0
2024-11-08 10:50:00,105.18,105.18,105.07,105.09,2900.0,103.0212,103.0212,102.9134,102.933,2900.0
2024-11-08 10:55:00,105.12,105.24,105.05,105.08,8559.0,102.9624,103.0799,102.8938,102.9232,8559.0
2024-11-08 11:00:00,105.06,105.21,105.04,105.18,5241.0,102.9036,103.0506,102.884,103.0212,5241.0
2024-11-08 11:05:00,105.21,105.49,105.2,105.47,5831.0,103.0506,103.3248,103.0408,103.3052,5831.0
2024-11-08 11:10:00,105.44,105.47,105.35,105.36,5333.0,103.2758,103.3052,103.1877,103.1975,5333.0
2024-11-08 11:15:00,105.32,105.48,105.28,105.36,16244.0,103.1583,103.315,103.1191,103.1975,16244.0
2024-11-08 11:20:00,105.35,105.35,105.01,105.06,7068.0,103.1877,103.1877,102.8547,102.9036,7068.0
2024-11-08 11:25:00,105.05,105.05,104.83,104.83,7447.0,102.8938,102.8938,102.6783,102.6783,7447.0
2024-11-08 11:30:00,104.82,104.86,104.61,104.66,6460.0,102.6686,102.7077,102.4629,102.5118,6460.0
2024-11-08 11:35:00,104.61,104.61,104.48,104.5,6617.0,102.4629,102.4629,102.3355,102.3551,6617.0
2024-11-08 11:40:00,104.43,104.56,104.42,104.56,6190.0,102.2866,102.4139,102.2768,102.4139,6190.0
2024-11-08 11:45:00,104.53,104.53,104.34,104.37,6971.0,102.3845,102.3845,102.1984,102.2278,6971.0
2024-11-08 11:50:00,104.37,104.51,104.37,104.46,4564.0,102.2278,102.3649,102.2278,102.3159,4564.0
2024-11-08 11:55:00,104.5,104.54,104.26,104.38,8240.0,102.3551,102.3943,102.12,102.2376,8240.0
2024-11-08 12:00:00,104.37,104.46,104.36,104.42,9784.0,102.2278,102.3159,102.218,102.2768,9784.0
2024-11-08 12:05:00,104.37,104.43,104.19,104.42,5432.0,102.2278,102.2866,102.0515,102.2768,5432.0
2024-11-08 12:10:00,104.44,104.66,104.44,104.64,4119.0,102.2964,102.5118,102.2964,102.4922,4119.0
2024-11-08 12:15:00,104.72,104.85,104.63,104.85,6979.0,102.5706,102.6979,102.4825,102.6979,6979.0
2024-11-08 12:20:00,104.86,104.91,104.83,104.85,1400.0,102.7077,102.7567,102.6783,102.6979,1400.0
2024-11-08 12:25:00,104.83,104.87,104.81,104.84,1850.0,102.6783,102.7175,102.6588,102.6881,1850.0
2024-11-08 12:30:00,104.88,104.97,104.88,104.96,3087.0,102.7273,102.8155,102.7273,102.8057,3087.0
2024-11-08 12:35:00,104.97,105.0,104.92,104.93,2379.0,102.8155,102.8449,102.7665,102.7763,2379.0
2024-11-08 12:40:00,104.93,104.93,104.86,104.91,3117.0,102.7763,102.7763,102.7077,102.7567,3117.0
2024-11-08 12:45:00,104.92,105.0,104.87,104.89,99585.0,102.7665,102.8449,102.7175,102.7371,99585.0
2024-11-08 12:50:00,104.92,104.97,104.88,104.9,3468.0,102.7665,102.8155,102.7273,102.7469,3468.0
2024-11-08 12:55:00,104.9,104.9,104.81,104.84,4237.0,102.7469,102.7469,102.6588,102.6881,4237.0
2024-11-08 13:00:00,104.83,104.83,104.74,104.79,1470.0,102.6783,102.6783,102.5902,102.6392,1470.0
2024-11-08 13:05:00,104.76,104.76,104.54,104.54,10063.0,102.6098,102.6098,102.3943,102.3943,10063.0
2024-11-08 13:10:00,104.51,104.51,104.46,104.5,947.0,102.3649,102.3649,102.3159,102.3551,947.0
2024-11-08 13:15:00,104.47,104.54,104.42,104.53,9620.0,102.3257,102.3943,102.2768,102.3845,9620.0
2024-11-08 13:20:00,104.55,104.67,104.54,104.66,2365.0,102.4041,102.5216,102.3943,102.5118,2365.0
2024-11-08 13:25:00,104.64,104.72,104.6,104.72,4682.0,102.4922,102.5706,102.4531,102.5706,4682.0
2024-11-08 13:30:00,104.72,104.75,104.63,104.68,1866.0,102.5706,102.6,102.4825,102.5314,1866.0
2024-11-08 13:35:00,104.63,104.75,104.62,104.72,2314.0,102.4825,102.6,102.4727,102.5706,2314.0
2024-11-08 13:40:00,104.78,104.87,104.74,104.87,1668.0,102.6294,102.7175,102.5902,102.7175,1668.0
2024-11-08 13:45:00,104.87,104.91,104.85,104.87,1400.0,102.7175,102.7567,102.6979,102.7175,1400.0
2024-11-08 13:50:00,104.85,104.87,104.83,104.84,1571.0,102.6979,102.7175,102.6783,102.6881,1571.0
2024-11-08 13:55:00,104.89,105.03,104.86,105.03,2933.0,102.7371,102.8742,102.7077,102.8742,2933.0
2024-11-08 14:00:00,105.05,105.2,105.04,105.2,3699.0,102.8938,103.0408,102.884,103.0408,3699.0
2024-11-08 14:05:00,105.22,105.25,105.09,105.09,3021.0,103.0603,103.0897,102.933,102.933,3021.0
2024-11-08 14:10:00,105.12,105.13,105.03,105.13,5197.0,102.9624,102.9722,102.8742,102.9722,5197.0
2024-11-08 14:15:00,105.16,105.36,105.16,105.35,8299.0,103.0016,103.1975,103.0016,103.1877,8299.0
2024-11-08 14:20:00,105.38,105.58,105.37,105.56,21201.0,103.2171,103.413,103.2073,103.3934,21201.0
2024-11-08 14:25:00,105.58,105.6,105.47,105.58,10894.0,103.413,103.4325,103.3052,103.413,10894.0
2024-11-08 14:30:00,105.57,105.57,105.27,105.28,10801.0,103.4032,103.4032,103.1093,103.1191,10801.0
2024-11-08 14:35:00,105.29,105.29,105.1,105.1,3567.0,103.1289,103.1289,102.9428,102.9428,3567.0
2024-11-08 14:40:00,105.04,105.29,105.04,105.26,13033.0,102.884,103.1289,102.884,103.0995,13033.0
2024-11-08 14:45:00,105.22,105.22,105.03,105.06,13780.0,103.0603,103.0603,102.8742,102.9036,13780.0
2024-11-08 14:50:00,105.03,105.03,104.84,104.94,4730.0,102.8742,102.8742,102.6881,102.7861,4730.0
2024-11-08 14:55:00,104.88,104.88,104.78,104.87,2692.0,102.7273,102.7273,102.6294,102.7175,2692.0
2024-11-08 15:00:00,104.87,104.87,104.75,104.85,3485.0,102.7175,102.7175,102.6,102.6979,3485.0
2024-11-08 15:05:00,104.85,104.86,104.68,104.75,6418.0,102.6979,102.7077,102.5314,102.6,6418.0
2024-11-08 15:10:00,104.77,104.89,104.73,104.88,6498.0,102.6196,102.7371,102.5804,102.7273,6498.0
2024-11-08 15:15:00,104.86,104.88,104.74,104.74,6098.0,102.7077,102.7273,102.5902,102.5902,6098.0
2024-11-08 15:20:00,104.73,104.75,104.63,104.73,8255.0,102.5804,102.6,102.4825,102.5804,8255.0
2024-11-08 15:25:00,104.73,104.77,104.68,104.7,8150.0,102.5804,102.6196,102.5314,102.551,8150.0
2024-11-08 15:30:00,104.7,104.72,104.63,104.72,7404.0,102.551,102.5706,102.4825,102.5706,7404.0
2024-11-08 15:35:00,104.72,104.75,104.62,104.75,9625.0,102.5706,102.6,102.4727,102.6,9625.0
2024-11-08 15:40:00,104.74,104.82,104.66,104.82,12082.0,102.5902,102.6686,102.5118,102.6686,12082.0
2024-11-08 15:45:00,104.83,104.86,104.69,104.69,18337.0,102.6783,102.7077,102.5412,102.5412,18337.0
2024-11-08 15:50:00,104.7,104.99,104.6,104.93,30664.0,102.551,102.8351,102.4531,102.7763,30664.0
2024-11-08 15:55:00,104.9,104.92,104.76,104.79,56976.0,102.7469,102.7665,102.6098,102.6392,56976.0
2024-11-11 09:30:00,104.58,104.82,104.02,104.62,27011.0,102.4335,102.6686,101.885,102.4727,27011.0
2024-11-11 09:35:00,104.66,104.79,104.22,104.22,7523.0,102.5118,102.6392,102.0809,102.0809,7523.0
2024-11-11 09:40:00,104.09,104.22,103.48,103.54,13966.0,101.9535,102.0809,101.3561,101.4148,13966.0
2024-11-11 09:45:00,103.41,104.0,103.38,103.94,30353.0,101.2875,101.8654,101.2581,101.8066,30353.0
2024-11-11 09:50:00,103.95,104.04,103.77,103.9,4474.0,101.8164,101.9046,101.6401,101.7674,4474.0
2024-11-11 09:55:00,103.85,103.92,103.73,103.78,7179.0,101.7185,101.787,101.6009,101.6499,7179.0
2024-11-11 10:00:00,103.79,103.93,103.56,103.56,3947.0,101.6597,101.7968,101.4344,101.4344,3947.0
2024-11-11 10:05:00,103.66,103.76,103.62,103.75,2073.0,101.5324,101.6303,101.4932,101.6205,2073.0
2024-11-11 10:10:00,103.75,103.83,103.53,103.59,7121.0,101.6205,101.6989,101.405,101.4638,7121.0
2024-11-11 10:15:00,103.58,103.64,103.25,103.25,7763.0,101.454,101.5128,101.1308,101.1308,7763.0
2024-11-11 10:20:00,103.28,103.31,103.12,103.14,9463.0,101.1602,101.1895,101.0034,101.023,9463.0
2024-11-11 10:25:00,103.17,103.24,102.82,102.87,8661.0,101.0524,101.121,100.7096,100.7586,8661.0
2024-11-11 10:30:00,102.93,102.93,102.59,102.63,6025.0,100.8173,100.8173,100.4843,100.5235,6025.0
2024-11-11 10:35:00,102.67,102.93,102.62,102.89,21493.0,100.5627,100.8173,100.5137,100.7782,21493.0
2024-11-11 10:40:00,102.93,103.06,102.9,102.98,16364.0,100.8173,100.9447,100.788,100.8663,16364.0
2024-11-11 10:45:00,102.98,103.21,102.92,103.13,13570.0,100.8663,101.0916,100.8076,101.0132,13570.0
2024-11-11 10:50:00,103.21,103.23,103.01,103.01,15141.0,101.0916,101.1112,100.8957,100.8957,15141.0
2024-11-11 10:55:00,103.02,103.15,102.97,103.02,6363.0,100.9055,101.0328,100.8565,100.9055,6363.0
2024-11-11 11:00:00,103.05,103.17,103.01,103.08,4035.0,100.9349,101.0524,100.8957,100.9643,4035.0
2024-11-11 11:05:00,103.04,103.04,102.87,102.87,7678.0,100.9251,100.9251,100.7586,100.7586,7678.0
2024-11-11 11:10:00,102.86,102.9,102.74,102.76,3150.0,100.7488,100.788,100.6312,100.6508,3150.0
2024-11-11 11:15:00,102.75,103.0,102.75,102.96,5768.0,100.641,100.8859,100.641,100.8467,5768.0
2024-11-11 11:20:00,103.04,103.06,102.93,103.02,6151.0,100.9251,100.9447,100.8173,100.9055,6151.0
2024-11-11 11:25:00,103.01,103.02,102.86,102.86,7245.0,100.8957,100.9055,100.7488,100.7488,7245.0
2024-11-11 11:30:00,102.9,102.9,102.75,102.75,1795.0,100.788,100.788,100.641,100.641,1795.0
2024-11-11 11:35:00,102.66,103.04,102.66,102.98,9532.0,100.5529,100.9251,100.5529,100.8663,9532.0
2024-11-11 11:40:00,102.98,102.98,102.89,102.97,4726.0,100.8663,100.8663,100.7782,100.8565,4726.0
2024-11-11 11:45:00,102.93,102.93,102.57,102.59,12320.0,100.8173,100.8173,100.4647,100.4843,12320.0
2024-11-11 11:50:00,102.58,102.59,102.37,102.43,7533.0,100.4745,100.4843,100.2688,100.3276,7533.0
2024-11-11 11:55:00,102.43,102.52,102.42,102.52,5777.0,100.3276,100.4158,100.3178,100.4158,5777.0
2024-11-11 12:00:00,102.46,102.69,102.4,102.67,189022.0,100.357,100.5823,100.2982,100.5627,189022.0
2024-11-11 12:05:00,102.67,102.85,102.24,102.41,26347.0,100.5627,100.739,100.1415,100.308,26347.0
2024-11-11 12:10:00,102.37,102.58,102.28,102.44,11473.0,100.2688,100.4745,100.1807,100.3374,11473.0
2024-11-11 12:15:00,102.42,102.49,102.23,102.29,4411.0,100.3178,100.3864,100.1317,100.1905,4411.0
2024-11-11 12:20:00,102.22,102.4,102.04,102.4,9054.0,100.1219,100.2982,99.9456,100.2982,9054.0
2024-11-11 12:25:00,102.3,102.33,102.26,102.31,3306.0,100.2003,100.2297,100.1611,100.2101,3306.0
2024-11-11 12:30:00,102.28,102.32,102.13,102.24,12276.0,100.1807,100.2199,100.0338,100.1415,12276.0
2024-11-11 12:35:00,102.27,102.3,102.19,102.27,7413.0,100.1709,100.2003,100.0925,100.1709,7413.0
2024-11-11 12:40:00,102.3,102.33,102.09,102.31,11212.0,100.2003,100.2297,99.9946,100.2101,11212.0
2024-11-11 12:45:00,102.3,102.34,102.29,102.33,2733.0,100.2003,100.2395,100.1905,100.2297,2733.0
2024-11-11 12:50:00,102.28,102.42,102.28,102.34,3125.0,100.1807,100.3178,100.1807,100.2395,3125.0
2024-11-11 12:55:00,102.34,102.41,102.21,102.21,2000.0,100.2395,100.308,100.1121,100.1121,2000.0
2024-11-11 13:00:00,102.21,102.21,101.96,102.01,4950.0,100.1121,100.1121,99.8673,99.9162,4950.0
2024-11-11 13:05:00,101.96,102.03,101.87,101.96,1781.0,99.8673,99.9358,99.7791,99.8673,1781.0
2024-11-11 13:10:00,101.94,102.15,101.86,102.11,14321.0,99.8477,100.0534,99.7693,100.0142,14321.0
2024-11-11 13:15:00,102.14,102.47,102.04,102.44,17150.0,100.0436,100.3668,99.9456,100.3374,17150.0
2024-11-11 13:20:00,102.47,102.48,102.24,102.28,11703.0,100.3668,100.3766,100.1415,100.1807,11703.0
2024-11-11 13:25:00,102.28,102.37,102.22,102.23,6216.0,100.1807,100.2688,100.1219,100.1317,6216.0
2024-11-11 13:30:00,102.2,102.28,102.13,102.28,5243.0,100.1023,100.1807,100.0338,100.1807,5243.0
2024-11-11 13:35:00,102.28,102.28,102.15,102.15,5746.0,100.1807,100.1807,100.0534,100.0534,5746.0
2024-11-11 13:40:00,102.18,102.18,102.09,102.1,3163.0,100.0827,100.0827,99.9946,100.0044,3163.0
2024-11-11 13:45:00,102.05,102.08,101.99,102.08,8269.0,99.9554,99.9848,99.8966,99.9848,8269.0
2024-11-11 13:50:00,102.08,102.13,102.06,102.1,2738.0,99.9848,100.0338,99.9652,100.0044,2738.0
2024-11-11 13:55:00,102.1,102.19,102.1,102.18,3638.0,100.0044,100.0925,100.0044,100.0827,3638.0
2024-11-11 14:00:00,102.15,102.15,101.89,101.89,7056.0,100.0534,100.0534,99.7987,99.7987,7056.0
2024-11-11 14:05:00,101.91,101.95,101.9,101.95,1938.0,99.8183,99.8575,99.8085,99.8575,1938.0
2024-11-11 14:10:00,101.94,101.98,101.86,101.86,3020.0,99.8477,99.8868,99.7693,99.7693,3020.0
2024-11-11 14:15:00,101.88,101.88,101.79,101.82,9945.0,99.7889,99.7889,99.7007,99.7301,9945.0
2024-11-11 14:20:00,101.81,101.86,101.78,101.8,4639.0,99.7203,99.7693,99.691,99.7105,4639.0
2024-11-11 14:25:00,101.81,101.85,101.71,101.71,3066.0,99.7203,99.7595,99.6224,99.6224,3066.0
2024-11-11 14:30:00,101.7,101.8,101.69,101.77,11304.0,99.6126,99.7105,99.6028,99.6812,11304.0
2024-11-11 14:35:00,101.77,101.88,101.76,101.87,6625.0,99.6812,99.7889,99.6714,99.7791,6625.0
2024-11-11 14:40:00,101.87,101.87,101.81,101.82,3173.0,99.7791,99.7791,99.7203,99.7301,3173.0
2024-11-11 14:45:00,101.79,101.83,101.74,101.76,7219.0,99.7007,99.7399,99.6518,99.6714,7219.0
2024-11-11 14:50:00,101.78,101.78,101.68,101.7,3308.0,99.691,99.691,99.593,99.6126,3308.0
2024-11-11 14:55:00,101.71,101.72,101.61,101.63,4680.0,99.6224,99.6322,99.5244,99.544,4680.0
2024-11-11 15:00:00,101.63,101.75,101.62,101.75,9546.0,99.544,99.6616,99.5342,99.6616,9546.0
2024-11-11 15:05:00,101.77,101.84,101.76,101.84,4079.0,99.6812,99.7497,99.6714,99.7497,4079.0
2024-11-11 15:10:00,101.85,101.85,101.77,101.82,4926.0,99.7595,99.7595,99.6812,99.7301,4926.0
2024-11-11 15:15:00,101.82,101.87,101.76,101.84,3657.0,99.7301,99.7791,99.6714,99.7497,3657.0
2024-11-11 15:20:00,101.85,101.93,101.84,101.93,3359.0,99.7595,99.8379,99.7497,99.8379,3359.0
2024-11-11 15:25:00,101.92,101.95,101.87,101.92,6332.0,99.8281,99.8575,99.7791,99.8281,6332.0
2024-11-11 15:30:00,101.92,101.92,101.84,101.89,7792.0,99.8281,99.8281,99.7497,99.7987,7792.0
2024-11-11 15:35:00,101.91,101.98,101.88,101.98,7567.0,99.8183,99.8868,99.7889,99.8868,7567.0
2024-11-11 15:40:00,101.97,102.07,101.9,101.96,10001.0,99.8771,99.975,99.8085,99.8673,10001.0
2024-11-11 15:45:00,101.93,102.1,101.9,102.03,181394.0,99.8379,100.0044,99.8085,99.9358,181394.0
2024-11-11 15:50:00,102.0,102.08,101.87,101.9,25554.0,99.9064,99.9848,99.7791,99.8085,25554.0
2024-11-11 15:55:00,101.87,101.88,101.66,101.84,65843.0,99.7791,99.7889,99.5734,99.7497,65843.0
2024-11-12 09:30:00,100.92,102.14,100.75,102.14,27624.0,98.8486,100.0436,98.6821,100.0436,27624.0
2024-11-12 09:35:00,101.98,102.24,101.7,101.78,14641.0,99.8868,100.1415,99.6126,99.691,14641.0
2024-11-12 09:40:00,101.78,101.84,101.28,101.38,42296.0,99.691,99.7497,99.2012,99.2992,42296.0
2024-11-12 09:45:00,101.31,101.44,100.85,100.93,11765.0,99.2306,99.3579,98.78,98.8584,11765.0
2024-11-12 09:50:00,100.88,101.13,100.67,100.72,16120.0,98.8094,99.0543,98.6037,98.6527,16120.0
2024-11-12 09:55:00,100.79,100.95,100.75,100.79,12732.0,98.7213,98.878,98.6821,98.7213,12732.0
2024-11-12 10:00:00,100.84,101.05,100.75,100.98,18286.0,98.7702,98.9759,98.6821,98.9074,18286.0
2024-11-12 10:05:00,101.03,101.31,101.03,101.26,12201.0,98.9563,99.2306,98.9563,99.1816,12201.0
2024-11-12 10:10:00,101.18,101.61,101.1,101.51,9576.0,99.1033,99.5244,99.0249,99.4265,9576.0
2024-11-12 10:15:00,101.51,101.61,101.38,101.43,7044.0,99.4265,99.5244,99.2992,99.3481,7044.0
2024-11-12 10:20:00,101.37,101.41,101.25,101.38,8336.0,99.2894,99.3285,99.1718,99.2992,8336.0
2024-11-12 10:25:00,101.38,101.43,101.11,101.24,13813.0,99.2992,99.3481,99.0347,99.162,13813.0
2024-11-12 10:30:00,101.24,101.24,100.82,100.82,12109.0,99.162,99.162,98.7507,98.7507,12109.0
2024-11-12 10:35:00,100.82,100.88,100.63,100.8,24269.0,98.7507,98.8094,98.5646,98.7311,24269.0
2024-11-12 10:40:00,100.76,100.82,100.74,100.77,12300.0,98.6919,98.7507,98.6723,98.7017,12300.0
2024-11-12 10:45:00,100.77,100.79,100.43,100.43,17282.0,98.7017,98.7213,98.3687,98.3687,17282.0
2024-11-12 10:50:00,100.5,100.58,100.34,100.36,9965.0,98.4372,98.5156,98.2805,98.3001,9965.0
2024-11-12 10:55:00,100.36,100.43,100.28,100.37,15976.0,98.3001,98.3687,98.2217,98.3099,15976.0
2024-11-12 11:00:00,100.38,100.47,100.26,100.39,5287.0,98.3197,98.4078,98.2021,98.3295,5287.0
2024-11-12 11:05:00,100.36,100.37,100.13,100.13,3864.0,98.3001,98.3099,98.0748,98.0748,3864.0
2024-11-12 11:10:00,100.09,100.12,99.9,100.03,23297.0,98.0356,98.065,97.8495,97.9769,23297.0
2024-11-12 11:15:00,100.03,100.13,99.99,100.08,13332.0,97.9769,98.0748,97.9377,98.0258,13332.0
2024-11-12 11:20:00,100.08,100.15,99.9,99.9,7747.0,98.0258,98.0944,97.8495,97.8495,7747.0
2024-11-12 11:25:00,99.91,99.92,99.8,99.89,11290.0,97.8593,97.8691,97.7516,97.8397,11290.0
2024-11-12 11:30:00,99.88,99.91,99.76,99.91,16266.0,97.8299,97.8593,97.7124,97.8593,16266.0
2024-11-12 11:35:00,99.9,100.03,99.9,99.96,18642.0,97.8495,97.9769,97.8495,97.9083,18642.0
2024-11-12 11:40:00,99.96,99.98,99.89,99.96,2292.0,97.9083,97.9279,97.8397,97.9083,2292.0
2024-11-12 11:45:00,99.91,99.91,99.83,99.89,6084.0,97.8593,97.8593,97.781,97.8397,6084.0
2024-11-12 11:50:00,99.9,99.96,99.86,99.92,10002.0,97.8495,97.9083,97.8104,97.8691,10002.0
2024-11-12 11:55:00,99.89,99.91,99.7,99.76,24795.0,97.8397,97.8593,97.6536,97.7124,24795.0
2024-11-12 12:00:00,99.73,99.89,99.73,99.89,4217.0,97.683,97.8397,97.683,97.8397,4217.0
2024-11-12 12:05:00,99.87,99.96,99.87,99.95,2140.0,97.8202,97.9083,97.8202,97.8985,2140.0
2024-11-12 12:10:00,99.95,99.96,99.77,99.87,20696.0,97.8985,97.9083,97.7222,97.8202,20696.0
2024-11-12 12:15:00,99.87,99.87,99.69,99.7,15478.0,97.8202,97.8202,97.6438,97.6536,15478.0
2024-11-12 12:20:00,99.75,99.75,99.59,99.62,5978.0,97.7026,97.7026,97.5459,97.5753,5978.0
2024-11-12 12:25:00,99.67,99.68,99.36,99.4,10355.0,97.6243,97.6341,97.3206,97.3598,10355.0
2024-11-12 12:30:00,99.35,99.4,99.21,99.28,6308.0,97.3108,97.3598,97.1737,97.2423,6308.0
2024-11-12 12:35:00,99.27,99.31,99.2,99.2,7474.0,97.2325,97.2716,97.1639,97.1639,7474.0
2024-11-12 12:40:00,99.2,99.25,99.07,99.15,9565.0,97.1639,97.2129,97.0366,97.1149,9565.0
2024-11-12 12:45:00,99.14,99.26,99.14,99.2,5090.0,97.1051,97.2227,97.1051,97.1639,5090.0
2024-11-12 12:50:00,99.2,99.21,98.96,98.98,5415.0,97.1639,97.1737,96.9288,96.9484,5415.0
2024-11-12 12:55:00,98.98,99.01,98.77,98.92,9109.0,96.9484,96.9778,96.7427,96.8897,9109.0
2024-11-12 13:00:00,98.85,98.96,98.81,98.9,14592.0,96.8211,96.9288,96.7819,96.8701,14592.0
2024-11-12 13:05:00,98.91,99.03,98.87,98.89,5595.0,96.8799,96.9974,96.8407,96.8603,5595.0
2024-11-12 13:10:00,98.91,99.03,98.82,99.03,11741.0,96.8799,96.9974,96.7917,96.9974,11741.0
2024-11-12 13:15:00,99.03,99.21,99.03,99.21,3600.0,96.9974,97.1737,96.9974,97.1737,3600.0
2024-11-12 13:20:00,99.2,99.2,99.09,99.09,6820.0,97.1639,97.1639,97.0562,97.0562,6820.0
2024-11-12 13:25:00,99.09,99.09,99.02,99.08,2997.0,97.0562,97.0562,96.9876,97.0464,2997.0
2024-11-12 13:30:00,99.13,99.2,99.1,99.15,3449.0,97.0953,97.1639,97.066,97.1149,3449.0
2024-11-12 13:35:00,99.15,99.15,99.02,99.06,3865.0,97.1149,97.1149,96.9876,97.0268,3865.0
2024-11-12 13:40:00,99.07,99.1,98.98,99.09,3830.0,97.0366,97.066,96.9484,97.0562,3830.0
2024-11-12 13:45:00,99.12,99.17,99.08,99.14,2425.0,97.0855,97.1345,97.0464,97.1051,2425.0
2024-11-12 13:50:00,99.14,99.15,98.95,98.95,9454.0,97.1051,97.1149,96.919,96.919,9454.0
2024-11-12 13:55:00,98.95,99.04,98.75,98.77,15889.0,96.919,97.0072,96.7231,96.7427,15889.0
2024-11-12 14:00:00,98.75,99.01,98.75,99.01,27474.0,96.7231,96.9778,96.7231,96.9778,27474.0
2024-11-12 14:05:00,98.98,99.43,98.98,99.43,11100.0,96.9484,97.3892,96.9484,97.3892,11100.0
2024-11-12 14:10:00,99.4,99.54,99.25,99.26,17547.0,97.3598,97.4969,97.2129,97.2227,17547.0
2024-11-12 14:15:00,99.28,99.39,99.26,99.34,11033.0,97.2423,97.35,97.2227,97.301,11033.0
2024-11-12 14:20:00,99.34,99.38,99.2,99.25,5657.0,97.301,97.3402,97.1639,97.2129,5657.0
2024-11-12 14:25:00,99.26,99.34,99.17,99.28,8206.0,97.2227,97.301,97.1345,97.2423,8206.0
2024-11-12 14:30:00,99.31,99.41,99.25,99.41,4616.0,97.2716,97.3696,97.2129,97.3696,4616.0
2024-11-12 14:35:00,99.4,99.47,99.34,99.37,5705.0,97.3598,97.4284,97.301,97.3304,5705.0
2024-11-12 14:40:00,99.35,99.53,99.34,99.53,3975.0,97.3108,97.4871,97.301,97.4871,3975.0
2024-11-12 14:45:00,99.54,99.55,99.43,99.52,3544.0,97.4969,97.5067,97.3892,97.4773,3544.0
2024-11-12 14:50:00,99.52,99.62,99.48,99.56,7993.0,97.4773,97.5753,97.4382,97.5165,7993.0
2024-11-12 14:55:00,99.54,99.67,99.54,99.67,4960.0,97.4969,97.6243,97.4969,97.6243,4960.0
2024-11-12 15:00:00,99.72,99.78,99.66,99.78,5486.0,97.6732,97.732,97.6145,97.732,5486.0
2024-11-12 15:05:00,99.8,99.86,99.73,99.84,11954.0,97.7516,97.8104,97.683,97.7908,11954.0
2024-11-12 15:10:00,99.82,99.86,99.69,99.69,10597.0,97.7712,97.8104,97.6438,97.6438,10597.0
2024-11-12 15:15:00,99.67,99.79,99.67,99.76,5459.0,97.6243,97.7418,97.6243,97.7124,5459.0
2024-11-12 15:20:00,99.79,100.23,99.78,100.22,276224.0,97.7418,98.1728,97.732,98.163,276224.0
2024-11-12 15:25:00,100.18,100.31,100.17,100.31,10576.0,98.1238,98.2511,98.114,98.2511,10576.0
2024-11-12 15:30:00,100.27,100.3,100.06,100.08,12930.0,98.2119,98.2413,98.0063,98.0258,12930.0
2024-11-12 15:35:00,100.09,100.14,99.99,100.0,13960.0,98.0356,98.0846,97.9377,97.9475,13960.0
2024-11-12 15:40:00,100.0,100.05,99.86,99.87,18681.0,97.9475,97.9965,97.8104,97.8202,18681.0
2024-11-12 15:45:00,99.89,100.05,99.85,99.98,26743.0,97.8397,97.9965,97.8006,97.9279,26743.0
2024-11-12 15:50:00,99.98,100.07,99.9,100.0,57189.0,97.9279,98.016,97.8495,97.9475,57189.0
2024-11-12 15:55:00,99.98,100.0,99.67,99.8,130145.0,97.9279,97.9475,97.6243,97.7516,130145.0
2024-11-13 09:30:00,99.87,99.95,99.59,99.76,26738.0,97.8202,97.8985,97.5459,97.7124,26738.0
2024-11-13 09:35:00,99.85,99.85,99.7,99.78,1530.0,97.8006,97.8006,97.6536,97.732,1530.0
2024-11-13 09:40:00,99.78,100.33,99.69,100.33,6482.0,97.732,98.2707,97.6438,98.2707,6482.0
2024-11-13 09:45:00,100.37,100.65,100.33,100.35,6548.0,98.3099,98.5841,98.2707,98.2903,6548.0
2024-11-13 09:50:00,100.26,100.47,100.22,100.36,8035.0,98.2021,98.4078,98.163,98.3001,8035.0
2024-11-13 09:55:00,100.43,100.43,100.2,100.27,4682.0,98.3687,98.3687,98.1434,98.2119,4682.0
2024-11-13 10:00:00,100.3,100.38,100.05,100.12,9090.0,98.2413,98.3197,97.9965,98.065,9090.0
2024-11-13 10:05:00,100.08,100.12,99.78,99.83,6698.0,98.0258,98.065,97.732,97.781,6698.0
2024-11-13 10:10:00,99.84,100.07,99.84,99.94,4319.0,97.7908,98.016,97.7908,97.8887,4319.0
2024-11-13 10:15:00,99.94,100.14,99.88,100.14,4444.0,97.8887,98.0846,97.8299,98.0846,4444.0
2024-11-13 10:20:00,100.17,100.17,99.79,99.98,4647.0,98.114,98.114,97.7418,97.9279,4647.0
2024-11-13 10:25:00,99.86,99.94,99.67,99.67,4282.0,97.8104,97.8887,97.6243,97.6243,4282.0
2024-11-13 10:30:00,99.62,99.94,99.6,99.82,5739.0,97.5753,97.8887,97.5557,97.7712,5739.0
2024-11-13 10:35:00,99.75,99.93,99.61,99.85,3500.0,97.7026,97.8789,97.5655,97.8006,3500.0
2024-11-13 10:40:00,99.8,99.97,99.76,99.89,5401.0,97.7516,97.9181,97.7124,97.8397,5401.0
2024-11-13 10:45:00,99.81,99.9,99.79,99.81,2539.0,97.7614,97.8495,97.7418,97.7614,2539.0
2024-11-13 10:50:00,99.86,99.89,99.81,99.85,2765.0,97.8104,97.8397,97.7614,97.8006,2765.0
2024-11-13 10:55:00,99.89,99.92,99.79,99.86,6433.0,97.8397,97.8691,97.7418,97.8104,6433.0
2024-11-13 11:00:00,99.86,99.88,99.76,99.76,4249.0,97.8104,97.8299,97.7124,97.7124,4249.0
2024-11-13 11:05:00,99.74,99.75,99.55,99.62,10742.0,97.6928,97.7026,97.5067,97.5753,10742.0
2024-11-13 11:10:00,99.58,99.61,99.51,99.54,3142.0,97.5361,97.5655,97.4675,97.4969,3142.0
2024-11-13 11:15:00,99.54,99.72,99.54,99.68,12678.0,97.4969,97.6732,97.4969,97.6341,12678.0
2024-11-13 11:20:00,99.7,99.73,99.44,99.5,6461.0,97.6536,97.683,97.399,97.4577,6461.0
2024-11-13 11:25:00,99.5,99.54,99.43,99.47,5755.0,97.4577,97.4969,97.3892,97.4284,5755.0
2024-11-13 11:30:00,99.45,99.47,99.4,99.45,5385.0,97.4088,97.4284,97.3598,97.4088,5385.0
2024-11-13 11:35:00,99.43,99.53,99.33,99.33,7724.0,97.3892,97.4871,97.2912,97.2912,7724.0
2024-11-13 11:40:00,99.37,99.37,99.24,99.24,1716.0,97.3304,97.3304,97.2031,97.2031,1716.0
2024-11-13 11:45:00,99.28,99.46,99.26,99.46,12489.0,97.2423,97.4186,97.2227,97.4186,12489.0
2024-11-13 11:50:00,99.45,99.45,99.36,99.41,1795.0,97.4088,97.4088,97.3206,97.3696,1795.0
2024-11-13 11:55:00,99.41,99.46,99.33,99.35,4267.0,97.3696,97.4186,97.2912,97.3108,4267.0
2024-11-13 12:00:00,99.3,99.41,99.26,99.28,6405.0,97.2619,97.3696,97.2227,97.2423,6405.0
2024-11-13 12:05:00,99.27,99.38,99.27,99.33,4224.0,97.2325,97.3402,97.2325,97.2912,4224.0
2024-11-13 12:10:00,99.3,99.34,99.19,99.19,6391.0,97.2619,97.301,97.1541,97.1541,6391.0
2024-11-13 12:15:00,99.26,99.26,99.06,99.09,3943.0,97.2227,97.2227,97.0268,97.0562,3943.0
2024-11-13 12:20:00,99.03,99.07,98.84,98.84,6581.0,96.9974,97.0366,96.8113,96.8113,6581.0
2024-11-13 12:25:00,98.87,98.87,98.77,98.77,3680.0,96.8407,96.8407,96.7427,96.7427,3680.0
2024-11-13 12:30:00,98.77,98.89,98.75,98.89,8962.0,96.7427,96.8603,96.7231,96.8603,8962.0
2024-11-13 12:35:00,98.89,98.96,98.84,98.87,5938.0,96.8603,96.9288,96.8113,96.8407,5938.0
2024-11-13 12:40:00,98.9,99.04,98.85,99.04,6388.0,96.8701,97.0072,96.8211,97.0072,6388.0
2024-11-13 12:45:00,99.03,99.07,98.95,99.0,3398.0,96.9974,97.0366,96.919,96.968,3398.0
2024-11-13 12:50:00,99.0,99.0,98.81,98.87,10820.0,96.968,96.968,96.7819,96.8407,10820.0
2024-11-13 12:55:00,98.9,98.94,98.76,98.78,10144.0,96.8701,96.9092,96.7329,96.7525,10144.0
2024-11-13 13:00:00,98.79,98.84,98.75,98.8,5380.0,96.7623,96.8113,96.7231,96.7721,5380.0
2024-11-13 13:05:00,98.77,98.82,98.58,98.59,12045.0,96.7427,96.7917,96.5566,96.5664,12045.0
2024-11-13 13:10:00,98.6,98.75,98.55,98.72,14045.0,96.5762,96.7231,96.5272,96.6938,14045.0
2024-11-13 13:15:00,98.72,98.97,98.71,98.97,24994.0,96.6938,96.9386,96.684,96.9386,24994.0
2024-11-13 13:20:00,98.98,99.09,98.75,98.99,39377.0,96.9484,97.0562,96.7231,96.9582,39377.0
2024-11-13 13:25:00,99.0,99.12,98.98,99.04,74342.0,96.968,97.0855,96.9484,97.0072,74342.0
2024-11-13 13:30:00,99.04,99.05,98.94,98.94,6078.0,97.0072,97.017,96.9092,96.9092,6078.0
2024-11-13 13:35:00,98.94,98.94,98.78,98.81,6165.0,96.9092,96.9092,96.7525,96.7819,6165.0
2024-11-13 13:40:00,98.77,98.81,98.75,98.78,3050.0,96.7427,96.7819,96.7231,96.7525,3050.0
2024-11-13 13:45:00,98.78,98.92,98.69,98.92,14982.0,96.7525,96.8897,96.6644,96.8897,14982.0
2024-11-13 13:50:00,98.92,98.94,98.84,98.87,3184.0,96.8897,96.9092,96.8113,96.8407,3184.0
2024-11-13 13:55:00,98.85,98.96,98.85,98.9,3801.0,96.8211,96.9288,96.8211,96.8701,3801.0
2024-11-13 14:00:00,98.88,98.92,98.86,98.91,7013.0,96.8505,96.8897,96.8309,96.8799,7013.0
2024-11-13 14:05:00,98.89,98.89,98.73,98.79,12534.0,96.8603,96.8603,96.7036,96.7623,12534.0
2024-11-13 14:10:00,98.8,98.92,98.76,98.92,8607.0,96.7721,96.8897,96.7329,96.8897,8607.0
2024-11-13 14:15:00,98.94,98.94,98.66,98.68,5658.0,96.9092,96.9092,96.635,96.6546,5658.0
2024-11-13 14:20:00,98.63,98.84,98.62,98.77,6681.0,96.6056,96.8113,96.5958,96.7427,6681.0
2024-11-13 14:25:00,98.8,98.84,98.72,98.72,5994.0,96.7721,96.8113,96.6938,96.6938,5994.0
2024-11-13 14:30:00,98.75,98.75,98.56,98.56,17218.0,96.7231,96.7231,96.537,96.537,17218.0
2024-11-13 14:35:00,98.53,98.61,98.47,98.56,6817.0,96.5077,96.586,96.4489,96.537,6817.0
2024-11-13 14:40:00,98.54,98.63,98.49,98.59,12137.0,96.5175,96.6056,96.4685,96.5664,12137.0
2024-11-13 14:45:00,98.62,98.63,98.55,98.55,5160.0,96.5958,96.6056,96.5272,96.5272,5160.0
2024-11-13 14:50:00,98.55,98.56,98.5,98.55,10434.0,96.5272,96.537,96.4783,96.5272,10434.0
2024-11-13 14:55:00,98.53,98.56,98.5,98.53,7400.0,96.5077,96.537,96.4783,96.5077,7400.0
2024-11-13 15:00:00,98.52,98.58,98.48,98.56,18613.0,96.4979,96.5566,96.4587,96.537,18613.0
2024-11-13 15:05:00,98.57,98.62,98.5,98.57,16431.0,96.5468,96.5958,96.4783,96.5468,16431.0
2024-11-13 15:10:00,98.57,98.64,98.51,98.6,7565.0,96.5468,96.6154,96.4881,96.5762,7565.0
2024-11-13 15:15:00,98.59,98.61,98.56,98.58,5015.0,96.5664,96.586,96.537,96.5566,5015.0
2024-11-13 15:20:00,98.58,98.64,98.5,98.58,14764.0,96.5566,96.6154,96.4783,96.5566,14764.0
2024-11-13 15:25:00,98.58,98.61,98.49,98.5,14950.0,96.5566,96.586,96.4685,96.4783,14950.0
2024-11-13 15:30:00,98.5,98.55,98.43,98.51,10051.0,96.4783,96.5272,96.4097,96.4881,10051.0
2024-11-13 15:35:00,98.51,98.59,98.44,98.46,10722.0,96.4881,96.5664,96.4195,96.4391,10722.0
2024-11-13 15:40:00,98.47,98.48,98.36,98.39,20752.0,96.4489,96.4587,96.3411,96.3705,20752.0
2024-11-13 15:45:00,98.39,98.5,98.33,98.43,27445.0,96.3705,96.4783,96.3118,96.4097,27445.0
2024-11-13 15:50:00,98.45,98.49,98.4,98.45,52954.0,96.4293,96.4685,96.3803,96.4293,52954.0
2024-11-13 15:55:00,98.47,98.57,98.21,98.21,148348.0,96.4489,96.5468,96.1942,96.1942,148348.0
2024-11-14 09:30:00,97.73,98.68,96.99,98.59,66154.0,95.7241,96.6546,94.9993,96.5664,66154.0
2024-11-14 09:35:00,98.59,98.68,98.02,98.24,10801.0,96.5664,96.6546,96.0081,96.2236,10801.0
2024-11-14 09:40:00,98.22,98.49,98.02,98.42,8519.0,96.204,96.4685,96.0081,96.3999,8519.0
2024-11-14 09:45:00,98.39,98.61,98.3,98.3,2231.0,96.3705,96.586,96.2824,96.2824,2231.0
2024-11-14 09:50:00,98.49,98.55,98.0,98.14,13555.0,96.4685,96.5272,95.9885,96.1257,13555.0
2024-11-14 09:55:00,98.21,98.29,97.97,98.21,5440.0,96.1942,96.2726,95.9592,96.1942,5440.0
2024-11-14 10:00:00,98.17,98.21,97.97,98.15,6686.0,96.155,96.1942,95.9592,96.1355,6686.0
2024-11-14 10:05:00,98.17,98.37,98.0,98.01,8141.0,96.155,96.3509,95.9885,95.9983,8141.0
2024-11-14 10:10:00,98.02,98.07,97.98,98.0,1310.0,96.0081,96.0571,95.9689,95.9885,1310.0
2024-11-14 10:15:00,98.0,98.03,97.81,97.88,11299.0,95.9885,96.0179,95.8024,95.871,11299.0
2024-11-14 10:20:00,97.88,98.13,97.88,98.04,15483.0,95.871,96.1159,95.871,96.0277,15483.0
2024-11-14 10:25:00,98.07,98.14,98.01,98.08,6976.0,96.0571,96.1257,95.9983,96.0669,6976.0
2024-11-14 10:30:00,98.11,98.31,98.06,98.13,10530.0,96.0963,96.2922,96.0473,96.1159,10530.0
2024-11-14 10:35:00,98.15,98.21,98.13,98.19,5905.0,96.1355,96.1942,96.1159,96.1746,5905.0
2024-11-14 10:40:00,98.19,98.4,98.07,98.4,18433.0,96.1746,96.3803,96.0571,96.3803,18433.0
2024-11-14 10:45:00,98.33,98.42,98.32,98.39,1562.0,96.3118,96.3999,96.302,96.3705,1562.0
2024-11-14 10:50:00,98.39,98.53,98.31,98.44,29849.0,96.3705,96.5077,96.2922,96.4195,29849.0
2024-11-14 10:55:00,98.38,98.55,98.28,98.32,17769.0,96.3607,96.5272,96.2628,96.302,17769.0
2024-11-14 11:00:00,98.34,98.55,98.34,98.52,6003.0,96.3216,96.5272,96.3216,96.4979,6003.0
2024-11-14 11:05:00,98.45,98.57,98.43,98.51,6762.0,96.4293,96.5468,96.4097,96.4881,6762.0
2024-11-14 11:10:00,98.45,98.59,98.41,98.59,4312.0,96.4293,96.5664,96.3901,96.5664,4312.0
2024-11-14 11:15:00,98.57,98.72,98.55,98.59,6910.0,96.5468,96.6938,96.5272,96.5664,6910.0
2024-11-14 11:20:00,98.56,98.75,98.56,98.75,6049.0,96.537,96.7231,96.537,96.7231,6049.0
2024-11-14 11:25:00,98.75,98.76,98.48,98.53,8188.0,96.7231,96.7329,96.4587,96.5077,8188.0
2024-11-14 11:30:00,98.49,98.51,98.26,98.26,18468.0,96.4685,96.4881,96.2432,96.2432,18468.0
2024-11-14 11:35:00,98.28,98.4,98.27,98.36,5086.0,96.2628,96.3803,96.253,96.3411,5086.0
2024-11-14 11:40:00,98.37,98.44,98.3,98.31,4249.0,96.3509,96.4195,96.2824,96.2922,4249.0
2024-11-14 11:45:00,98.31,98.31,98.16,98.17,3309.0,96.2922,96.2922,96.1453,96.155,3309.0
2024-11-14 11:50:00,98.14,98.2,98.11,98.12,1835.0,96.1257,96.1844,96.0963,96.1061,1835.0
2024-11-14 11:55:00,98.11,98.14,98.07,98.14,937.0,96.0963,96.1257,96.0571,96.1257,937.0
2024-11-14 12:00:00,98.14,98.16,98.01,98.12,3365.0,96.1257,96.1453,95.9983,96.1061,3365.0
2024-11-14 12:05:00,98.12,98.2,98.1,98.19,1002.0,96.1061,96.1844,96.0865,96.1746,1002.0
2024-11-14 12:10:00,98.16,98.23,98.11,98.11,4366.0,96.1453,96.2138,96.0963,96.0963,4366.0
2024-11-14 12:15:00,98.09,98.12,97.87,97.88,5374.0,96.0767,96.1061,95.8612,95.871,5374.0
2024-11-14 12:20:00,97.88,97.88,97.76,97.8,4304.0,95.871,95.871,95.7535,95.7926,4304.0
2024-11-14 12:25:00,97.8,97.91,97.78,97.84,10610.0,95.7926,95.9004,95.7731,95.8318,10610.0
2024-11-14 12:30:00,97.81,97.81,97.69,97.75,3159.0,95.8024,95.8024,95.6849,95.7437,3159.0
2024-11-14 12:35:00,97.78,97.92,97.78,97.92,2000.0,95.7731,95.9102,95.7731,95.9102,2000.0
2024-11-14 12:40:00,97.88,98.01,97.85,98.01,5680.0,95.871,95.9983,95.8416,95.9983,5680.0
2024-11-14 12:45:00,98.0,98.05,97.84,97.9,6289.0,95.9885,96.0375,95.8318,95.8906,6289.0
2024-11-14 12:50:00,97.95,98.08,97.93,98.02,4270.0,95.9396,96.0669,95.92,96.0081,4270.0
2024-11-14 12:55:00,98.03,98.12,97.97,98.12,7191.0,96.0179,96.1061,95.9592,96.1061,7191.0
2024-11-14 13:00:00,98.13,98.3,98.12,98.3,10171.0,96.1159,96.2824,96.1061,96.2824,10171.0
2024-11-14 13:05:00,98.3,98.42,98.3,98.42,1100.0,96.2824,96.3999,96.2824,96.3999,1100.0
2024-11-14 13:10:00,98.4,98.5,98.34,98.43,15212.0,96.3803,96.4783,96.3216,96.4097,15212.0
2024-11-14 13:15:00,98.43,98.54,98.39,98.54,8465.0,96.4097,96.5175,96.3705,96.5175,8465.0
2024-11-14 13:20:00,98.57,98.57,98.41,98.41,3550.0,96.5468,96.5468,96.3901,96.3901,3550.0
2024-11-14 13:25:00,98.48,98.51,98.4,98.42,2887.0,96.4587,96.4881,96.3803,96.3999,2887.0
2024-11-14 13:30:00,98.42,98.46,98.37,98.46,2668.0,96.3999,96.4391,96.3509,96.4391,2668.0
2024-11-14 13:35:00,98.48,98.48,98.35,98.37,4000.0,96.4587,96.4587,96.3314,96.3509,4000.0
2024-11-14 13:40:00,98.37,98.43,98.37,98.42,14056.0,96.3509,96.4097,96.3509,96.3999,14056.0
2024-11-14 13:45:00,98.42,98.52,98.39,98.46,13605.0,96.3999,96.4979,96.3705,96.4391,13605.0
2024-11-14 13:50:00,98.48,98.49,98.2,98.36,19112.0,96.4587,96.4685,96.1844,96.3411,19112.0
2024-11-14 13:55:00,98.31,98.38,98.18,98.22,4373.0,96.2922,96.3607,96.1648,96.204,4373.0
2024-11-14 14:00:00,98.23,98.24,98.11,98.17,15960.0,96.2138,96.2236,96.0963,96.155,15960.0
2024-11-14 14:05:00,98.15,98.23,98.14,98.18,3642.0,96.1355,96.2138,96.1257,96.1648,3642.0
2024-11-14 14:10:00,98.18,98.18,98.1,98.11,6291.0,96.1648,96.1648,96.0865,96.0963,6291.0
2024-11-14 14:15:00,98.13,98.15,98.12,98.15,10671.0,96.1159,96.1355,96.1061,96.1355,10671.0
2024-11-14 14:20:00,98.17,98.21,98.12,98.13,7186.0,96.155,96.1942,96.1061,96.1159,7186.0
2024-11-14 14:25:00,98.13,98.14,98.07,98.09,5912.0,96.1159,96.1257,96.0571,96.0767,5912.0
2024-11-14 14:30:00,98.09,98.1,98.04,98.05,10178.0,96.0767,96.0865,96.0277,96.0375,10178.0
2024-11-14 14:35:00,98.05,98.05,97.94,97.94,8797.0,96.0375,96.0375,95.9298,95.9298,8797.0
2024-11-14 14:40:00,97.96,98.01,97.79,98.0,33066.0,95.9494,95.9983,95.7828,95.9885,33066.0
2024-11-14 14:45:00,98.0,98.07,97.96,98.03,10605.0,95.9885,96.0571,95.9494,96.0179,10605.0
2024-11-14 14:50:00,98.03,98.13,98.02,98.13,6056.0,96.0179,96.1159,96.0081,96.1159,6056.0
2024-11-14 14:55:00,98.1,98.13,98.05,98.05,3799.0,96.0865,96.1159,96.0375,96.0375,3799.0
2024-11-14 15:00:00,98.03,98.03,97.64,97.67,21530.0,96.0179,96.0179,95.6359,95.6653,21530.0
2024-11-14 15:05:00,97.67,97.69,97.49,97.5,25725.0,95.6653,95.6849,95.489,95.4988,25725.0
2024-11-14 15:10:00,97.51,97.53,97.38,97.4,15233.0,95.5086,95.5282,95.3813,95.4009,15233.0
2024-11-14 15:15:00,97.39,97.71,97.38,97.67,20616.0,95.3911,95.7045,95.3813,95.6653,20616.0
2024-11-14 15:20:00,97.65,97.8,97.55,97.71,13196.0,95.6457,95.7926,95.5478,95.7045,13196.0
2024-11-14 15:25:00,97.72,97.94,97.66,97.89,10431.0,95.7143,95.9298,95.6555,95.8808,10431.0
2024-11-14 15:30:00,97.9,97.96,97.74,97.89,15329.0,95.8906,95.9494,95.7339,95.8808,15329.0
2024-11-14 15:35:00,97.91,98.0,97.84,97.87,8646.0,95.9004,95.9885,95.8318,95.8612,8646.0
2024-11-14 15:40:00,97.86,97.93,97.73,97.74,14063.0,95.8514,95.92,95.7241,95.7339,14063.0
2024-11-14 15:45:00,97.77,97.87,97.72,97.75,15071.0,95.7633,95.8612,95.7143,95.7437,15071.0
2024-11-14 15:50:00,97.75,98.03,97.69,97.98,51453.0,95.7437,96.0179,95.6849,95.9689,51453.0
2024-11-14 15:55:00,97.97,97.98,97.11,97.48,267065.0,95.9592,95.9689,95.1168,95.4792,267065.0
2024-11-15 09:30:00,96.92,97.2,96.5,96.74,56799.0,94.9307,95.205,94.5193,94.7544,56799.0
2024-11-15 09:35:00,96.9,97.55,96.81,97.55,5312.0,94.9111,95.5478,94.823,95.5478,5312.0
2024-11-15 09:40:00,97.54,97.54,96.93,97.06,7502.0,95.538,95.538,94.9405,95.0678,7502.0
2024-11-15 09:45:00,97.06,97.23,96.82,97.04,8994.0,95.0678,95.2343,94.8328,95.0482,8994.0
2024-11-15 09:50:00,97.04,97.18,96.97,97.02,2453.0,95.0482,95.1854,94.9797,95.0287,2453.0
2024-11-15 09:55:00,96.93,97.02,96.86,96.92,3600.0,94.9405,95.0287,94.8719,94.9307,3600.0
2024-11-15 10:00:00,97.04,97.05,96.71,96.72,6239.0,95.0482,95.058,94.725,94.7348,6239.0
2024-11-15 10:05:00,96.72,96.88,96.59,96.78,2261.0,94.7348,94.8915,94.6075,94.7936,2261.0
2024-11-15 10:10:00,96.76,96.87,96.67,96.76,4395.0,94.774,94.8817,94.6858,94.774,4395.0
2024-11-15 10:15:00,96.83,96.87,96.67,96.72,7000.0,94.8426,94.8817,94.6858,94.7348,7000.0
2024-11-15 10:20:00,96.75,96.75,96.6,96.75,5281.0,94.7642,94.7642,94.6173,94.7642,5281.0
2024-11-15 10:25:00,96.74,96.9,96.66,96.83,10312.0,94.7544,94.9111,94.676,94.8426,10312.0
2024-11-15 10:30:00,96.79,97.06,96.79,96.88,6872.0,94.8034,95.0678,94.8034,94.8915,6872.0
2024-11-15 10:35:00,96.89,96.95,96.71,96.71,4861.0,94.9013,94.9601,94.725,94.725,4861.0
2024-11-15 10:40:00,96.76,96.83,96.71,96.71,5595.0,94.774,94.8426,94.725,94.725,5595.0
2024-11-15 10:45:00,96.7,96.8,96.53,96.67,9583.0,94.7152,94.8132,94.5487,94.6858,9583.0
2024-11-15 10:50:00,96.65,96.84,96.65,96.73,10790.0,94.6662,94.8523,94.6662,94.7446,10790.0
2024-11-15 10:55:00,96.73,96.88,96.67,96.77,6402.0,94.7446,94.8915,94.6858,94.7838,6402.0
2024-11-15 11:00:00,96.79,96.79,96.64,96.67,4000.0,94.8034,94.8034,94.6565,94.6858,4000.0
2024-11-15 11:05:00,96.66,96.7,96.55,96.56,8505.0,94.676,94.7152,94.5683,94.5781,8505.0
2024-11-15 11:10:00,96.56,96.78,96.52,96.71,12295.0,94.5781,94.7936,94.5389,94.725,12295.0
2024-11-15 11:15:00,96.7,97.05,96.69,96.97,12248.0,94.7152,95.058,94.7054,94.9797,12248.0
2024-11-15 11:20:00,96.94,96.96,96.84,96.96,8247.0,94.9503,94.9699,94.8523,94.9699,8247.0
2024-11-15 11:25:00,96.96,96.98,96.86,96.97,7112.0,94.9699,94.9895,94.8719,94.9797,7112.0
2024-11-15 11:30:00,97.0,97.1,96.92,96.94,9908.0,95.0091,95.107,94.9307,94.9503,9908.0
2024-11-15 11:35:00,96.96,96.97,96.82,96.88,24647.0,94.9699,94.9797,94.8328,94.8915,24647.0
2024-11-15 11:40:00,96.9,97.0,96.87,96.95,5430.0,94.9111,95.0091,94.8817,94.9601,5430.0
2024-11-15 11:45:00,96.96,97.06,96.88,97.02,4954.0,94.9699,95.0678,94.8915,95.0287,4954.0
2024-11-15 11:50:00,97.02,97.03,96.94,96.98,9039.0,95.0287,95.0384,94.9503,94.9895,9039.0
2024-11-15 11:55:00,97.0,97.04,96.87,96.9,7448.0,95.0091,95.0482,94.8817,94.9111,7448.0
2024-11-15 12:00:00,96.93,96.94,96.7,96.7,9348.0,94.9405,94.9503,94.7152,94.7152,9348.0
2024-11-15 12:05:00,96.73,96.75,96.63,96.65,18995.0,94.7446,94.7642,94.6467,94.6662,18995.0
2024-11-15 12:10:00,96.63,96.67,96.56,96.63,11715.0,94.6467,94.6858,94.5781,94.6467,11715.0
2024-11-15 12:15:00,96.63,96.75,96.58,96.65,10874.0,94.6467,94.7642,94.5977,94.6662,10874.0
2024-11-15 12:20:00,96.65,96.68,96.56,96.61,7271.0,94.6662,94.6956,94.5781,94.6271,7271.0
2024-11-15 12:25:00,96.63,96.63,96.52,96.62,14904.0,94.6467,94.6467,94.5389,94.6369,14904.0
2024-11-15 12:30:00,96.62,96.76,96.62,96.76,2399.0,94.6369,94.774,94.6369,94.774,2399.0
2024-11-15 12:35:00,96.77,96.77,96.61,96.64,4651.0,94.7838,94.7838,94.6271,94.6565,4651.0
2024-11-15 12:40:00,96.64,96.8,96.6,96.8,3801.0,94.6565,94.8132,94.6173,94.8132,3801.0
2024-11-15 12:45:00,96.78,96.8,96.57,96.59,6321.0,94.7936,94.8132,94.5879,94.6075,6321.0
2024-11-15 12:50:00,96.56,96.57,96.43,96.5,11975.0,94.5781,94.5879,94.4508,94.5193,11975.0
2024-11-15 12:55:00,96.52,96.59,96.46,96.59,9409.0,94.5389,94.6075,94.4801,94.6075,9409.0
2024-11-15 13:00:00,96.54,96.56,96.41,96.45,12012.0,94.5585,94.5781,94.4312,94.4704,12012.0
2024-11-15 13:05:00,96.44,96.67,96.41,96.67,17423.0,94.4606,94.6858,94.4312,94.6858,17423.0
2024-11-15 13:10:00,96.67,96.7,96.57,96.62,5956.0,94.6858,94.7152,94.5879,94.6369,5956.0
2024-11-15 13:15:00,96.63,96.7,96.57,96.67,9250.0,94.6467,94.7152,94.5879,94.6858,9250.0
2024-11-15 13:20:00,96.66,96.73,96.64,96.67,8302.0,94.676,94.7446,94.6565,94.6858,8302.0
2024-11-15 13:25:00,96.7,96.85,96.69,96.84,7401.0,94.7152,94.8621,94.7054,94.8523,7401.0
2024-11-15 13:30:00,96.84,96.9,96.79,96.84,3385.0,94.8523,94.9111,94.8034,94.8523,3385.0
2024-11-15 13:35:00,96.83,96.93,96.83,96.89,3056.0,94.8426,94.9405,94.8426,94.9013,3056.0
2024-11-15 13:40:00,96.89,96.91,96.81,96.81,4676.0,94.9013,94.9209,94.823,94.823,4676.0
2024-11-15 13:45:00,96.81,96.82,96.56,96.56,8444.0,94.823,94.8328,94.5781,94.5781,8444.0
2024-11-15 13:50:00,96.56,96.59,96.51,96.51,4470.0,94.5781,94.6075,94.5291,94.5291,4470.0
2024-11-15 13:55:00,96.55,96.6,96.5,96.59,4530.0,94.5683,94.6173,94.5193,94.6075,4530.0
2024-11-15 14:00:00,96.58,96.63,96.56,96.61,5191.0,94.5977,94.6467,94.5781,94.6271,5191.0
2024-11-15 14:05:00,96.6,96.61,96.54,96.59,7143.0,94.6173,94.6271,94.5585,94.6075,7143.0
2024-11-15 14:10:00,96.59,96.6,96.49,96.52,10726.0,94.6075,94.6173,94.5095,94.5389,10726.0
2024-11-15 14:15:00,96.53,96.64,96.53,96.59,9066.0,94.5487,94.6565,94.5487,94.6075,9066.0
2024-11-15 14:20:00,96.59,96.6,96.5,96.53,6805.0,94.6075,94.6173,94.5193,94.5487,6805.0
2024-11-15 14:25:00,96.54,96.56,96.47,96.5,9559.0,94.5585,94.5781,94.4899,94.5193,9559.0
2024-11-15 14:30:00,96.5,96.62,96.47,96.62,6913.0,94.5193,94.6369,94.4899,94.6369,6913.0
2024-11-15 14:35:00,96.63,96.69,96.61,96.64,3966.0,94.6467,94.7054,94.6271,94.6565,3966.0
2024-11-15 14:40:00,96.65,96.97,96.64,96.9,7541.0,94.6662,94.9797,94.6565,94.9111,7541.0
2024-11-15 14:45:00,96.92,97.09,96.9,96.91,8860.0,94.9307,95.0972,94.9111,94.9209,8860.0
2024-11-15 14:50:00,96.91,96.92,96.81,96.81,4781.0,94.9209,94.9307,94.823,94.823,4781.0
2024-11-15 14:55:00,96.84,96.91,96.74,96.75,6747.0,94.8523,94.9209,94.7544,94.7642,6747.0
2024-11-15 15:00:00,96.72,96.79,96.66,96.79,10978.0,94.7348,94.8034,94.676,94.8034,10978.0
2024-11-15 15:05:00,96.79,96.83,96.6,96.72,10724.0,94.8034,94.8426,94.6173,94.7348,10724.0
2024-11-15 15:10:00,96.71,96.82,96.7,96.73,16973.0,94.725,94.8328,94.7152,94.7446,16973.0
2024-11-15 15:15:00,96.71,96.98,96.7,96.98,16325.0,94.725,94.9895,94.7152,94.9895,16325.0
2024-11-15 15:20:00,96.99,97.06,96.75,96.76,32576.0,94.9993,95.0678,94.7642,94.774,32576.0
2024-11-15 15:25:00,96.77,96.89,96.73,96.87,17511.0,94.7838,94.9013,94.7446,94.8817,17511.0
2024-11-15 15:30:00,96.87,96.95,96.77,96.78,22288.0,94.8817,94.9601,94.7838,94.7936,22288.0
2024-11-15 15:35:00,96.76,96.76,96.57,96.57,37627.0,94.774,94.774,94.5879,94.5879,37627.0
2024-11-15 15:40:00,96.59,96.66,96.43,96.49,28142.0,94.6075,94.676,94.4508,94.5095,28142.0
2024-11-15 15:45:00,96.5,96.78,96.48,96.73,96875.0,94.5193,94.7936,94.4997,94.7446,96875.0
2024-11-15 15:50:00,96.73,96.98,96.57,96.91,64293.0,94.7446,94.9895,94.5879,94.9209,64293.0
2024-11-15 15:55:00,96.92,96.96,96.72,96.79,135960.0,94.9307,94.9699,94.7348,94.8034,135960.0
2024-11-18 09:30:00,97.39,97.44,96.58,97.0,18522.0,95.3911,95.44,94.5977,95.0091,18522.0
2024-11-18 09:35:00,96.99,97.08,96.84,97.07,2863.0,94.9993,95.0874,94.8523,95.0776,2863.0
2024-11-18 09:40:00,97.06,97.08,96.71,96.71,12192.0,95.0678,95.0874,94.725,94.725,12192.0
2024-11-18 09:45:00,96.84,96.84,96.51,96.61,6672.0,94.8523,94.8523,94.5291,94.6271,6672.0
2024-11-18 09:50:00,96.65,96.65,96.41,96.58,2402.0,94.6662,94.6662,94.4312,94.5977,2402.0
2024-11-18 09:55:00,96.55,96.63,96.46,96.55,28928.0,94.5683,94.6467,94.4801,94.5683,28928.0
2024-11-18 10:00:00,96.55,96.65,96.43,96.61,7699.0,94.5683,94.6662,94.4508,94.6271,7699.0
2024-11-18 10:05:00,96.59,96.6,96.36,96.47,9832.0,94.6075,94.6173,94.3822,94.4899,9832.0
2024-11-18 10:10:00,96.47,96.5,96.34,96.4,9075.0,94.4899,94.5193,94.3626,94.4214,9075.0
2024-11-18 10:15:00,96.39,96.55,96.35,96.48,9414.0,94.4116,94.5683,94.3724,94.4997,9414.0
2024-11-18 10:20:00,96.61,96.74,96.5,96.64,6986.0,94.6271,94.7544,94.5193,94.6565,6986.0
2024-11-18 10:25:00,96.61,96.9,96.6,96.87,13162.0,94.6271,94.9111,94.6173,94.8817,13162.0
2024-11-18 10:30:00,96.9,97.05,96.85,96.9,11702.0,94.9111,95.058,94.8621,94.9111,11702.0
2024-11-18 10:35:00,96.87,96.87,96.67,96.76,7630.0,94.8817,94.8817,94.6858,94.774,7630.0
2024-11-18 10:40:00,96.79,96.93,96.78,96.85,5710.0,94.8034,94.9405,94.7936,94.8621,5710.0
2024-11-18 10:45:00,96.81,96.87,96.68,96.69,2530.0,94.823,94.8817,94.6956,94.7054,2530.0
2024-11-18 10:50:00,96.69,96.85,96.68,96.74,13634.0,94.7054,94.8621,94.6956,94.7544,13634.0
2024-11-18 10:55:00,96.76,96.81,96.63,96.72,2886.0,94.774,94.823,94.6467,94.7348,2886.0
2024-11-18 11:00:00,96.76,96.99,96.71,96.95,2473.0,94.774,94.9993,94.725,94.9601,2473.0
2024-11-18 11:05:00,96.97,97.34,96.97,97.34,20654.0,94.9797,95.3421,94.9797,95.3421,20654.0
2024-11-18 11:10:00,97.34,97.4,97.21,97.21,3637.0,95.3421,95.4009,95.2148,95.2148,3637.0
2024-11-18 11:15:00,97.18,97.28,97.17,97.27,872.0,95.1854,95.2833,95.1756,95.2735,872.0
2024-11-18 11:20:00,97.3,97.36,97.27,97.27,1563.0,95.3029,95.3617,95.2735,95.2735,1563.0
2024-11-18 11:25:00,97.26,97.54,97.26,97.39,8440.0,95.2637,95.538,95.2637,95.3911,8440.0
2024-11-18 11:30:00,97.34,97.37,97.28,97.34,2849.0,95.3421,95.3715,95.2833,95.3421,2849.0
2024-11-18 11:35:00,97.34,97.55,97.29,97.4,22000.0,95.3421,95.5478,95.2931,95.4009,22000.0
2024-11-18 11:40:00,97.35,97.46,97.3,97.38,10342.0,95.3519,95.4596,95.3029,95.3813,10342.0
2024-11-18 11:45:00,97.31,97.31,97.16,97.16,1474.0,95.3127,95.3127,95.1658,95.1658,1474.0
2024-11-18 11:50:00,97.02,97.05,97.0,97.03,2182.0,95.0287,95.058,95.0091,95.0384,2182.0
2024-11-18 11:55:00,97.0,97.12,97.0,97.09,7784.0,95.0091,95.1266,95.0091,95.0972,7784.0
2024-11-18 12:00:00,97.12,97.12,96.78,96.79,13327.0,95.1266,95.1266,94.7936,94.8034,13327.0
2024-11-18 12:05:00,96.78,96.78,96.68,96.73,6827.0,94.7936,94.7936,94.6956,94.7446,6827.0
2024-11-18 12:10:00,96.72,96.81,96.67,96.74,3239.0,94.7348,94.823,94.6858,94.7544,3239.0
2024-11-18 12:15:00,96.72,96.72,96.55,96.56,7401.0,94.7348,94.7348,94.5683,94.5781,7401.0
2024-11-18 12:20:00,96.6,96.75,96.57,96.75,5681.0,94.6173,94.7642,94.5879,94.7642,5681.0
2024-11-18 12:25:00,96.72,96.73,96.69,96.7,1974.0,94.7348,94.7446,94.7054,94.7152,1974.0
2024-11-18 12:30:00,96.66,96.71,96.65,96.67,3112.0,94.676,94.725,94.6662,94.6858,3112.0
2024-11-18 12:35:00,96.69,96.7,96.65,96.65,1918.0,94.7054,94.7152,94.6662,94.6662,1918.0
2024-11-18 12:40:00,96.67,96.83,96.65,96.75,15635.0,94.6858,94.8426,94.6662,94.7642,15635.0
2024-11-18 12:45:00,96.75,96.82,96.72,96.81,2109.0,94.7642,94.8328,94.7348,94.823,2109.0
2024-11-18 12:50:00,96.8,96.83,96.69,96.72,4397.0,94.8132,94.8426,94.7054,94.7348,4397.0
2024-11-18 12:55:00,96.74,96.88,96.73,96.87,4443.0,94.7544,94.8915,94.7446,94.8817,4443.0
2024-11-18 13:00:00,96.82,96.84,96.73,96.81,2237.0,94.8328,94.8523,94.7446,94.823,2237.0
2024-11-18 13:05:00,96.83,96.92,96.82,96.92,4743.0,94.8426,94.9307,94.8328,94.9307,4743.0
2024-11-18 13:10:00,96.92,96.94,96.88,96.89,1852.0,94.9307,94.9503,94.8915,94.9013,1852.0
2024-11-18 13:15:00,96.91,96.93,96.82,96.91,5290.0,94.9209,94.9405,94.8328,94.9209,5290.0
2024-11-18 13:20:00,96.9,96.95,96.85,96.95,4190.0,94.9111,94.9601,94.8621,94.9601,4190.0
2024-11-18 13:25:00,96.95,96.95,96.89,96.91,3549.0,94.9601,94.9601,94.9013,94.9209,3549.0
2024-11-18 13:30:00,96.92,97.04,96.92,96.99,4555.0,94.9307,95.0482,94.9307,94.9993,4555.0
2024-11-18 13:35:00,96.99,97.15,96.97,97.15,3961.0,94.9993,95.156,94.9797,95.156,3961.0
2024-11-18 13:40:00,97.1,97.1,97.02,97.03,4103.0,95.107,95.107,95.0287,95.0384,4103.0
2024-11-18 13:45:00,97.04,97.04,96.95,96.96,4914.0,95.0482,95.0482,94.9601,94.9699,4914.0
2024-11-18 13:50:00,96.98,97.14,96.97,97.14,8922.0,94.9895,95.1462,94.9797,95.1462,8922.0
2024-11-18 13:55:00,97.16,97.34,97.16,97.34,1700.0,95.1658,95.3421,95.1658,95.3421,1700.0
2024-11-18 14:00:00,97.33,97.39,97.3,97.3,3875.0,95.3323,95.3911,95.3029,95.3029,3875.0
2024-11-18 14:05:00,97.3,97.3,97.17,97.17,6482.0,95.3029,95.3029,95.1756,95.1756,6482.0
2024-11-18 14:10:00,97.12,97.2,97.07,97.08,4307.0,95.1266,95.205,95.0776,95.0874,4307.0
2024-11-18 14:15:00,97.06,97.14,97.04,97.09,5529.0,95.0678,95.1462,95.0482,95.0972,5529.0
2024-11-18 14:20:00,97.09,97.09,96.97,97.01,5155.0,95.0972,95.0972,94.9797,95.0189,5155.0
2024-11-18 14:25:00,96.98,97.05,96.98,97.02,4025.0,94.9895,95.058,94.9895,95.0287,4025.0
2024-11-18 14:30:00,97.05,97.08,97.0,97.05,4397.0,95.058,95.0874,95.0091,95.058,4397.0
2024-11-18 14:35:00,97.01,97.08,96.96,97.0,4060.0,95.0189,95.0874,94.9699,95.0091,4060.0
2024-11-18 14:40:00,97.0,97.01,96.91,96.92,5629.0,95.0091,95.0189,94.9209,94.9307,5629.0
2024-11-18 14:45:00,96.92,96.95,96.91,96.93,1699.0,94.9307,94.9601,94.9209,94.9405,1699.0
2024-11-18 14:50:00,96.96,97.02,96.95,97.02,6565.0,94.9699,95.0287,94.9601,95.0287,6565.0
2024-11-18 14:55:00,97.04,97.14,97.04,97.11,3145.0,95.0482,95.1462,95.0482,95.1168,3145.0
2024-11-18 15:00:00,97.1,97.19,97.08,97.19,3307.0,95.107,95.1952,95.0874,95.1952,3307.0
2024-11-18 15:05:00,97.18,97.23,97.11,97.23,5159.0,95.1854,95.2343,95.1168,95.2343,5159.0
2024-11-18 15:10:00,97.22,97.29,97.21,97.22,12076.0,95.2245,95.2931,95.2148,95.2245,12076.0
2024-11-18 15:15:00,97.2,97.24,97.16,97.23,3963.0,95.205,95.2441,95.1658,95.2343,3963.0
2024-11-18 15:20:00,97.24,97.33,97.22,97.31,4195.0,95.2441,95.3323,95.2245,95.3127,4195.0
2024-11-18 15:25:00,97.32,97.32,97.14,97.15,8995.0,95.3225,95.3225,95.1462,95.156,8995.0
2024-11-18 15:30:00,97.13,97.15,96.88,96.92,11472.0,95.1364,95.156,94.8915,94.9307,11472.0
2024-11-18 15:35:00,96.93,96.98,96.84,96.96,10335.0,94.9405,94.9895,94.8523,94.9699,10335.0
2024-11-18 15:40:00,96.95,97.09,96.94,96.97,12044.0,94.9601,95.0972,94.9503,94.9797,12044.0
2024-11-18 15:45:00,96.97,97.05,96.91,97.04,12152.0,94.9797,95.058,94.9209,95.0482,12152.0
2024-11-18 15:50:00,97.03,97.03,96.84,96.9,23382.0,95.0384,95.0384,94.8523,94.9111,23382.0
2024-11-18 15:55:00,96.89,97.06,96.82,97.06,72449.0,94.9013,95.0678,94.8328,95.0678,72449.0
2024-11-19 09:30:00,96.85,97.03,96.61,96.81,29253.0,94.8621,95.0384,94.6271,94.823,29253.0
2024-11-19 09:35:00,96.51,96.6,96.33,96.5,6193.0,94.5291,94.6173,94.3528,94.5193,6193.0
2024-11-19 09:40:00,96.39,96.82,96.39,96.74,10581.0,94.4116,94.8328,94.4116,94.7544,10581.0
2024-11-19 09:45:00,96.74,96.75,96.38,96.46,7706.0,94.7544,94.7642,94.4018,94.4801,7706.0
2024-11-19 09:50:00,96.46,96.49,96.21,96.35,6550.0,94.4801,94.5095,94.2353,94.3724,6550.0
2024-11-19 09:55:00,96.42,96.5,96.25,96.26,8982.0,94.441,94.5193,94.2745,94.2843,8982.0
2024-11-19 10:00:00,96.23,96.39,96.1,96.35,15174.0,94.2549,94.4116,94.1275,94.3724,15174.0
2024-11-19 10:05:00,96.36,96.43,96.29,96.41,3922.0,94.3822,94.4508,94.3136,94.4312,3922.0
2024-11-19 10:10:00,96.39,96.55,96.27,96.4,8682.0,94.4116,94.5683,94.294,94.4214,8682.0
2024-11-19 10:15:00,96.33,96.46,96.32,96.46,2548.0,94.3528,94.4801,94.343,94.4801,2548.0
2024-11-19 10:20:00,96.5,96.72,96.4,96.72,4707.0,94.5193,94.7348,94.4214,94.7348,4707.0
2024-11-19 10:25:00,96.68,96.73,96.45,96.7,5024.0,94.6956,94.7446,94.4704,94.7152,5024.0
2024-11-19 10:30:00,96.68,96.73,96.59,96.73,5431.0,94.6956,94.7446,94.6075,94.7446,5431.0
2024-11-19 10:35:00,96.61,96.77,96.61,96.73,3715.0,94.6271,94.7838,94.6271,94.7446,3715.0
2024-11-19 10:40:00,96.76,96.79,96.6,96.64,2660.0,94.774,94.8034,94.6173,94.6565,2660.0
2024-11-19 10:45:00,96.66,96.67,96.57,96.64,5875.0,94.676,94.6858,94.5879,94.6565,5875.0
2024-11-19 10:50:00,96.6,96.73,96.56,96.59,4641.0,94.6173,94.7446,94.5781,94.6075,4641.0
2024-11-19 10:55:00,96.53,96.76,96.53,96.66,3304.0,94.5487,94.774,94.5487,94.676,3304.0
2024-11-19 11:00:00,96.68,96.74,96.54,96.54,3558.0,94.6956,94.7544,94.5585,94.5585,3558.0
2024-11-19 11:05:00,96.68,96.69,96.57,96.64,5091.0,94.6956,94.7054,94.5879,94.6565,5091.0
2024-11-19 11:10:00,96.65,96.78,96.64,96.73,5438.0,94.6662,94.7936,94.6565,94.7446,5438.0
2024-11-19 11:15:00,96.73,96.85,96.72,96.76,4072.0,94.7446,94.8621,94.7348,94.774,4072.0
2024-11-19 11:20:00,96.76,96.81,96.68,96.81,5454.0,94.774,94.823,94.6956,94.823,5454.0
2024-11-19 11:25:00,96.81,96.83,96.76,96.81,3972.0,94.823,94.8426,94.774,94.823,3972.0
2024-11-19 11:30:00,96.78,96.87,96.7,96.85,9204.0,94.7936,94.8817,94.7152,94.8621,9204.0
2024-11-19 11:35:00,96.84,97.0,96.83,96.93,6441.0,94.8523,95.0091,94.8426,94.9405,6441.0
2024-11-19 11:40:00,96.93,96.99,96.92,96.94,4747.0,94.9405,94.9993,94.9307,94.9503,4747.0
2024-11-19 11:45:00,96.96,96.99,96.9,96.96,4195.0,94.9699,94.9993,94.9111,94.9699,4195.0
2024-11-19 11:50:00,96.93,96.95,96.77,96.83,5364.0,94.9405,94.9601,94.7838,94.8426,5364.0
2024-11-19 11:55:00,96.83,96.88,96.78,96.79,1836.0,94.8426,94.8915,94.7936,94.8034,1836.0
2024-11-19 12:00:00,96.81,96.84,96.7,96.8,3545.0,94.823,94.8523,94.7152,94.8132,3545.0
2024-11-19 12:05:00,96.82,96.85,96.75,96.85,3682.0,94.8328,94.8621,94.7642,94.8621,3682.0
2024-11-19 12:10:00,96.83,96.97,96.83,96.97,7550.0,94.8426,94.9797,94.8426,94.9797,7550.0
2024-11-19 12:15:00,96.97,97.06,96.96,97.04,3355.0,94.9797,95.0678,94.9699,95.0482,3355.0
2024-11-19 12:20:00,97.08,97.11,96.98,97.11,11111.0,95.0874,95.1168,94.9895,95.1168,11111.0
2024-11-19 12:25:00,97.12,97.16,97.08,97.11,5102.0,95.1266,95.1658,95.0874,95.1168,5102.0
2024-11-19 12:30:00,97.11,97.13,97.05,97.13,2918.0,95.1168,95.1364,95.058,95.1364,2918.0
2024-11-19 12:35:00,97.12,97.25,97.11,97.17,7886.0,95.1266,95.2539,95.1168,95.1756,7886.0
2024-11-19 12:40:00,97.16,97.19,97.04,97.05,5481.0,95.1658,95.1952,95.0482,95.058,5481.0
2024-11-19 12:45:00,97.05,97.07,97.0,97.01,5162.0,95.058,95.0776,95.0091,95.0189,5162.0
2024-11-19 12:50:00,97.01,97.08,96.96,97.01,5063.0,95.0189,95.0874,94.9699,95.0189,5063.0
2024-11-19 12:55:00,97.05,97.06,97.01,97.04,4053.0,95.058,95.0678,95.0189,95.0482,4053.0
2024-11-19 13:00:00,97.03,97.03,96.95,96.98,3216.0,95.0384,95.0384,94.9601,94.9895,3216.0
2024-11-19 13:05:00,96.98,97.04,96.97,97.01,3451.0,94.9895,95.0482,94.9797,95.0189,3451.0
2024-11-19 13:10:00,97.03,97.11,97.02,97.11,3843.0,95.0384,95.1168,95.0287,95.1168,3843.0
2024-11-19 13:15:00,97.13,97.25,97.12,97.23,3831.0,95.1364,95.2539,95.1266,95.2343,3831.0
2024-11-19 13:20:00,97.22,97.26,97.18,97.24,3641.0,95.2245,95.2637,95.1854,95.2441,3641.0
2024-11-19 13:25:00,97.24,97.28,97.21,97.24,6559.0,95.2441,95.2833,95.2148,95.2441,6559.0
2024-11-19 13:30:00,97.25,97.36,97.23,97.35,18328.0,95.2539,95.3617,95.2343,95.3519,18328.0
2024-11-19 13:35:00,97.36,97.5,97.35,97.5,5416.0,95.3617,95.4988,95.3519,95.4988,5416.0
2024-11-19 13:40:00,97.5,97.69,97.49,97.69,56188.0,95.4988,95.6849,95.489,95.6849,56188.0
2024-11-19 13:45:00,97.68,97.77,97.6,97.62,7654.0,95.6751,95.7633,95.5967,95.6163,7654.0
2024-11-19 13:50:00,97.62,97.75,97.61,97.75,4435.0,95.6163,95.7437,95.6065,95.7437,4435.0
2024-11-19 13:55:00,97.77,97.82,97.77,97.79,3753.0,95.7633,95.8122,95.7633,95.7828,3753.0
2024-11-19 14:00:00,97.79,97.81,97.41,97.41,7000.0,95.7828,95.8024,95.4106,95.4106,7000.0
2024-11-19 14:05:00,97.46,97.49,97.42,97.47,2300.0,95.4596,95.489,95.4204,95.4694,2300.0
2024-11-19 14:10:00,97.47,97.56,97.46,97.48,8746.0,95.4694,95.5576,95.4596,95.4792,8746.0
2024-11-19 14:15:00,97.48,97.48,97.32,97.32,8233.0,95.4792,95.4792,95.3225,95.3225,8233.0
2024-11-19 14:20:00,97.32,97.39,97.28,97.32,6570.0,95.3225,95.3911,95.2833,95.3225,6570.0
2024-11-19 14:25:00,97.32,97.37,97.2,97.2,5404.0,95.3225,95.3715,95.205,95.205,5404.0
2024-11-19 14:30:00,97.2,97.22,97.08,97.14,7613.0,95.205,95.2245,95.0874,95.1462,7613.0
2024-11-19 14:35:00,97.12,97.33,97.09,97.18,81813.0,95.1266,95.3323,95.0972,95.1854,81813.0
2024-11-19 14:40:00,97.19,97.2,97.11,97.16,5789.0,95.1952,95.205,95.1168,95.1658,5789.0
2024-11-19 14:45:00,97.16,97.38,97.08,97.34,30291.0,95.1658,95.3813,95.0874,95.3421,30291.0
2024-11-19 14:50:00,97.34,97.46,97.31,97.41,12195.0,95.3421,95.4596,95.3127,95.4106,12195.0
2024-11-19 14:55:00,97.44,97.49,97.32,97.32,6623.0,95.44,95.489,95.3225,95.3225,6623.0
2024-11-19 15:00:00,97.32,97.43,97.28,97.41,9295.0,95.3225,95.4302,95.2833,95.4106,9295.0
2024-11-19 15:05:00,97.41,97.51,97.4,97.47,15089.0,95.4106,95.5086,95.4009,95.4694,15089.0
2024-11-19 15:10:00,97.46,97.51,97.35,97.37,33253.0,95.4596,95.5086,95.3519,95.3715,33253.0
2024-11-19 15:15:00,97.35,97.53,97.3,97.53,110856.0,95.3519,95.5282,95.3029,95.5282,110856.0
2024-11-19 15:20:00,97.54,97.61,97.51,97.56,10762.0,95.538,95.6065,95.5086,95.5576,10762.0
2024-11-19 15:25:00,97.57,97.62,97.57,97.61,8676.0,95.5674,95.6163,95.5674,95.6065,8676.0
2024-11-19 15:30:00,97.6,97.6,97.45,97.51,15343.0,95.5967,95.5967,95.4498,95.5086,15343.0
2024-11-19 15:35:00,97.49,97.61,97.48,97.59,9678.0,95.489,95.6065,95.4792,95.587,9678.0
2024-11-19 15:40:00,97.59,97.64,97.54,97.61,26368.0,95.587,95.6359,95.538,95.6065,26368.0
2024-11-19 15:45:00,97.61,97.74,97.54,97.71,18365.0,95.6065,95.7339,95.538,95.7045,18365.0
2024-11-19 15:50:00,97.74,97.83,97.68,97.81,38526.0,95.7339,95.822,95.6751,95.8024,38526.0
2024-11-19 15:55:00,97.8,97.83,97.66,97.81,131266.0,95.7926,95.822,95.6555,95.8024,131266.0
2024-11-20 09:30:00,98.0,98.43,97.93,98.09,23229.0,95.9885,96.4097,95.92,96.0767,23229.0
2024-11-20 09:35:00,97.8,97.8,97.44,97.57,14622.0,95.7926,95.7926,95.44,95.5674,14622.0
2024-11-20 09:40:00,97.57,97.7,97.39,97.39,5388.0,95.5674,95.6947,95.3911,95.3911,5388.0
2024-11-20 09:45:00,97.55,97.84,97.33,97.84,11708.0,95.5478,95.8318,95.3323,95.8318,11708.0
2024-11-20 09:50:00,97.84,97.89,97.6,97.76,12473.0,95.8318,95.8808,95.5967,95.7535,12473.0
2024-11-20 09:55:00,97.76,97.8,97.54,97.55,18803.0,95.7535,95.7926,95.538,95.5478,18803.0
2024-11-20 10:00:00,97.54,97.57,97.43,97.51,2855.0,95.538,95.5674,95.4302,95.5086,2855.0
2024-11-20 10:05:00,97.51,97.55,97.34,97.37,6523.0,95.5086,95.5478,95.3421,95.3715,6523.0
2024-11-20 10:10:00,97.32,97.41,97.25,97.3,12263.0,95.3225,95.4106,95.2539,95.3029,12263.0
2024-11-20 10:15:00,97.3,97.53,97.18,97.39,8308.0,95.3029,95.5282,95.1854,95.3911,8308.0
2024-11-20 10:20:00,97.35,97.4,97.24,97.37,11711.0,95.3519,95.4009,95.2441,95.3715,11711.0
2024-11-20 10:25:00,97.37,97.4,97.19,97.2,35824.0,95.3715,95.4009,95.1952,95.205,35824.0
2024-11-20 10:30:00,97.2,97.66,97.19,97.55,5996.0,95.205,95.6555,95.1952,95.5478,5996.0
2024-11-20 10:35:00,97.54,97.55,97.38,97.55,9070.0,95.538,95.5478,95.3813,95.5478,9070.0
2024-11-20 10:40:00,97.55,97.56,97.33,97.4,13333.0,95.5478,95.5576,95.3323,95.4009,13333.0
2024-11-20 10:45:00,97.4,97.56,97.31,97.36,38784.0,95.4009,95.5576,95.3127,95.3617,38784.0
2024-11-20 10:50:00,97.33,97.33,97.1,97.17,19208.0,95.3323,95.3323,95.107,95.1756,19208.0
2024-11-20 10:55:00,97.16,97.18,96.89,97.07,30334.0,95.1658,95.1854,94.9013,95.0776,30334.0
2024-11-20 11:00:00,97.13,97.22,97.03,97.06,10131.0,95.1364,95.2245,95.0384,95.0678,10131.0
2024-11-20 11:05:00,97.06,97.08,96.78,96.83,22259.0,95.0678,95.0874,94.7936,94.8426,22259.0
2024-11-20 11:10:00,96.82,96.95,96.76,96.87,5856.0,94.8328,94.9601,94.774,94.8817,5856.0
2024-11-20 11:15:00,96.88,96.97,96.81,96.95,4579.0,94.8915,94.9797,94.823,94.9601,4579.0
2024-11-20 11:20:00,96.98,96.99,96.58,96.7,39399.0,94.9895,94.9993,94.5977,94.7152,39399.0
2024-11-20 11:25:00,96.67,96.79,96.67,96.78,6302.0,94.6858,94.8034,94.6858,94.7936,6302.0
2024-11-20 11:30:00,96.76,96.91,96.72,96.88,16570.0,94.774,94.9209,94.7348,94.8915,16570.0
2024-11-20 11:35:00,96.83,97.07,96.81,97.01,18493.0,94.8426,95.0776,94.823,95.0189,18493.0
2024-11-20 11:40:00,96.99,97.2,96.96,97.06,8426.0,94.9993,95.205,94.9699,95.0678,8426.0
2024-11-20 11:45:00,97.09,97.19,97.07,97.19,1599.0,95.0972,95.1952,95.0776,95.1952,1599.0
2024-11-20 11:50:00,97.15,97.24,97.12,97.22,3117.0,95.156,95.2441,95.1266,95.2245,3117.0
2024-11-20 11:55:00,97.19,97.26,97.15,97.19,3212.0,95.1952,95.2637,95.156,95.1952,3212.0
2024-11-20 12:00:00,97.21,97.28,97.2,97.21,6236.0,95.2148,95.2833,95.205,95.2148,6236.0
2024-11-20 12:05:00,97.2,97.25,97.1,97.13,10272.0,95.205,95.2539,95.107,95.1364,10272.0
2024-11-20 12:10:00,97.12,97.16,97.04,97.05,8282.0,95.1266,95.1658,95.0482,95.058,8282.0
2024-11-20 12:15:00,97.08,97.19,97.08,97.16,8056.0,95.0874,95.1952,95.0874,95.1658,8056.0
2024-11-20 12:20:00,97.15,97.18,97.0,97.13,17609.0,95.156,95.1854,95.0091,95.1364,17609.0
2024-11-20 12:25:00,97.16,97.42,97.15,97.42,10565.0,95.1658,95.4204,95.156,95.4204,10565.0
2024-11-20 12:30:00,97.44,97.44,97.3,97.36,9919.0,95.44,95.44,95.3029,95.3617,9919.0
2024-11-20 12:35:00,97.34,97.5,97.33,97.46,7930.0,95.3421,95.4988,95.3323,95.4596,7930.0
2024-11-20 12:40:00,97.44,97.47,97.23,97.33,6873.0,95.44,95.4694,95.2343,95.3323,6873.0
2024-11-20 12:45:00,97.33,97.38,97.3,97.37,4997.0,95.3323,95.3813,95.3029,95.3715,4997.0
2024-11-20 12:50:00,97.37,97.45,97.31,97.32,18624.0,95.3715,95.4498,95.3127,95.3225,18624.0
2024-11-20 12:55:00,97.34,97.38,97.25,97.29,8605.0,95.3421,95.3813,95.2539,95.2931,8605.0
2024-11-20 13:00:00,97.28,97.35,97.21,97.23,6408.0,95.2833,95.3519,95.2148,95.2343,6408.0
2024-11-20 13:05:00,97.24,97.29,97.2,97.2,5522.0,95.2441,95.2931,95.205,95.205,5522.0
2024-11-20 13:10:00,97.2,97.27,97.2,97.24,4962.0,95.205,95.2735,95.205,95.2441,4962.0
2024-11-20 13:15:00,97.27,97.38,97.25,97.3,5254.0,95.2735,95.3813,95.2539,95.3029,5254.0
2024-11-20 13:20:00,97.33,97.44,97.32,97.44,2227.0,95.3323,95.44,95.3225,95.44,2227.0
2024-11-20 13:25:00,97.41,97.5,97.41,97.49,5527.0,95.4106,95.4988,95.4106,95.489,5527.0
2024-11-20 13:30:00,97.47,97.5,97.41,97.41,6652.0,95.4694,95.4988,95.4106,95.4106,6652.0
2024-11-20 13:35:00,97.41,97.48,97.4,97.4,5410.0,95.4106,95.4792,95.4009,95.4009,5410.0
2024-11-20 13:40:00,97.39,97.4,97.27,97.3,3907.0,95.3911,95.4009,95.2735,95.3029,3907.0
2024-11-20 13:45:00,97.29,97.37,97.25,97.37,7786.0,95.2931,95.3715,95.2539,95.3715,7786.0
2024-11-20 13:50:00,97.38,97.41,97.34,97.38,4443.0,95.3813,95.4106,95.3421,95.3813,4443.0
2024-11-20 13:55:00,97.38,97.44,97.35,97.44,5776.0,95.3813,95.44,95.3519,95.44,5776.0
2024-11-20 14:00:00,97.4,97.51,97.4,97.45,6882.0,95.4009,95.5086,95.4009,95.4498,6882.0
2024-11-20 14:05:00,97.45,97.47,97.39,97.41,4235.0,95.4498,95.4694,95.3911,95.4106,4235.0
2024-11-20 14:10:00,97.39,97.44,97.37,97.42,7088.0,95.3911,95.44,95.3715,95.4204,7088.0
2024-11-20 14:15:00,97.42,97.42,97.36,97.36,4054.0,95.4204,95.4204,95.3617,95.3617,4054.0
2024-11-20 14:20:00,97.4,97.44,97.32,97.33,8498.0,95.4009,95.44,95.3225,95.3323,8498.0
2024-11-20 14:25:00,97.36,97.48,97.35,97.45,15018.0,95.3617,95.4792,95.3519,95.4498,15018.0
2024-11-20 14:30:00,97.44,97.59,97.44,97.56,9528.0,95.44,95.587,95.44,95.5576,9528.0
2024-11-20 14:35:00,97.54,97.57,97.51,97.54,3819.0,95.538,95.5674,95.5086,95.538,3819.0
2024-11-20 14:40:00,97.54,97.63,97.5,97.61,9423.0,95.538,95.6261,95.4988,95.6065,9423.0
2024-11-20 14:45:00,97.58,97.6,97.49,97.52,4696.0,95.5772,95.5967,95.489,95.5184,4696.0
2024-11-20 14:50:00,97.52,97.56,97.5,97.52,9570.0,95.5184,95.5576,95.4988,95.5184,9570.0
2024-11-20 14:55:00,97.55,97.57,97.52,97.55,8773.0,95.5478,95.5674,95.5184,95.5478,8773.0
2024-11-20 15:00:00,97.54,97.58,97.48,97.56,8936.0,95.538,95.5772,95.4792,95.5576,8936.0
2024-11-20 15:05:00,97.54,97.62,97.53,97.61,8571.0,95.538,95.6163,95.5282,95.6065,8571.0
2024-11-20 15:10:00,97.6,97.63,97.44,97.44,11773.0,95.5967,95.6261,95.44,95.44,11773.0
2024-11-20 15:15:00,97.45,97.53,97.44,97.5,17125.0,95.4498,95.5282,95.44,95.4988,17125.0
2024-11-20 15:20:00,97.5,97.52,97.41,97.45,11192.0,95.4988,95.5184,95.4106,95.4498,11192.0
2024-11-20 15:25:00,97.46,97.48,97.45,97.47,10297.0,95.4596,95.4792,95.4498,95.4694,10297.0
2024-11-20 15:30:00,97.48,97.76,97.47,97.76,18954.0,95.4792,95.7535,95.4694,95.7535,18954.0
2024-11-20 15:35:00,97.78,97.82,97.73,97.8,13538.0,95.7731,95.8122,95.7241,95.7926,13538.0
2024-11-20 15:40:00,97.82,97.87,97.8,97.82,14955.0,95.8122,95.8612,95.7926,95.8122,14955.0
2024-11-20 15:45:00,97.83,97.85,97.67,97.78,20033.0,95.822,95.8416,95.6653,95.7731,20033.0
2024-11-20 15:50:00,97.8,97.92,97.78,97.9,40377.0,95.7926,95.9102,95.7731,95.8906,40377.0
2024-11-20 15:55:00,97.9,98.04,97.85,98.02,81350.0,95.8906,96.0277,95.8416,96.0081,81350.0
2024-11-21 09:30:00,98.61,98.89,98.37,98.37,45165.0,96.586,96.8603,96.3509,96.3509,45165.0
2024-11-21 09:35:00,98.41,98.43,98.07,98.39,30777.0,96.3901,96.4097,96.0571,96.3705,30777.0
2024-11-21 09:40:00,98.41,98.67,98.25,98.67,5769.0,96.3901,96.6448,96.2334,96.6448,5769.0
2024-11-21 09:45:00,98.72,99.06,98.66,98.95,36267.0,96.6938,97.0268,96.635,96.919,36267.0
2024-11-21 09:50:00,99.08,99.14,98.7,98.7,11110.0,97.0464,97.1051,96.6742,96.6742,11110.0
2024-11-21 09:55:00,98.92,99.05,98.79,98.88,61509.0,96.8897,97.017,96.7623,96.8505,61509.0
2024-11-21 10:00:00,98.93,98.93,98.39,98.45,4318.0,96.8994,96.8994,96.3705,96.4293,4318.0
2024-11-21 10:05:00,98.45,98.5,98.28,98.45,6373.0,96.4293,96.4783,96.2628,96.4293,6373.0
2024-11-21 10:10:00,98.45,98.73,98.45,98.6,54078.0,96.4293,96.7036,96.4293,96.5762,54078.0
2024-11-21 10:15:00,98.55,98.78,98.55,98.69,4512.0,96.5272,96.7525,96.5272,96.6644,4512.0
2024-11-21 10:20:00,98.68,98.75,98.56,98.57,7745.0,96.6546,96.7231,96.537,96.5468,7745.0
2024-11-21 10:25:00,98.63,98.74,98.6,98.72,12382.0,96.6056,96.7133,96.5762,96.6938,12382.0
2024-11-21 10:30:00,98.66,98.7,98.55,98.57,4145.0,96.635,96.6742,96.5272,96.5468,4145.0
2024-11-21 10:35:00,98.57,98.8,98.55,98.7,13390.0,96.5468,96.7721,96.5272,96.6742,13390.0
2024-11-21 10:40:00,98.7,98.97,98.7,98.84,3739.0,96.6742,96.9386,96.6742,96.8113,3739.0
2024-11-21 10:45:00,98.89,99.02,98.88,99.0,11392.0,96.8603,96.9876,96.8505,96.968,11392.0
2024-11-21 10:50:00,99.01,99.13,98.91,99.13,6067.0,96.9778,97.0953,96.8799,97.0953,6067.0
2024-11-21 10:55:00,99.13,99.24,99.1,99.2,3586.0,97.0953,97.2031,97.066,97.1639,3586.0
2024-11-21 11:00:00,99.23,99.34,99.21,99.34,66484.0,97.1933,97.301,97.1737,97.301,66484.0
2024-11-21 11:05:00,99.32,99.51,99.27,99.48,9788.0,97.2814,97.4675,97.2325,97.4382,9788.0
2024-11-21 11:10:00,99.52,99.52,99.17,99.39,42355.0,97.4773,97.4773,97.1345,97.35,42355.0
2024-11-21 11:15:00,99.43,99.59,99.42,99.47,3336.0,97.3892,97.5459,97.3794,97.4284,3336.0
2024-11-21 11:20:00,99.52,99.65,99.48,99.59,11601.0,97.4773,97.6047,97.4382,97.5459,11601.0
2024-11-21 11:25:00,99.62,99.74,99.6,99.66,7729.0,97.5753,97.6928,97.5557,97.6145,7729.0
2024-11-21 11:30:00,99.63,99.65,99.5,99.57,32929.0,97.5851,97.6047,97.4577,97.5263,32929.0
2024-11-21 11:35:00,99.54,99.61,99.43,99.44,14094.0,97.4969,97.5655,97.3892,97.399,14094.0
2024-11-21 11:40:00,99.46,99.55,99.4,99.47,21777.0,97.4186,97.5067,97.3598,97.4284,21777.0
2024-11-21 11:45:00,99.45,99.47,99.22,99.24,1927.0,97.4088,97.4284,97.1835,97.2031,1927.0
2024-11-21 11:50:00,99.25,99.38,99.21,99.29,5034.0,97.2129,97.3402,97.1737,97.2521,5034.0
2024-11-21 11:55:00,99.35,99.35,99.26,99.33,5998.0,97.3108,97.3108,97.2227,97.2912,5998.0
2024-11-21 12:00:00,99.34,99.44,99.21,99.39,11717.0,97.301,97.399,97.1737,97.35,11717.0
2024-11-21 12:05:00,99.38,99.49,99.38,99.48,5351.0,97.3402,97.448,97.3402,97.4382,5351.0
2024-11-21 12:10:00,99.49,99.57,99.48,99.48,5473.0,97.448,97.5263,97.4382,97.4382,5473.0
2024-11-21 12:15:00,99.48,99.57,99.43,99.53,10005.0,97.4382,97.5263,97.3892,97.4871,10005.0
2024-11-21 12:20:00,99.53,99.83,99.52,99.78,32525.0,97.4871,97.781,97.4773,97.732,32525.0
2024-11-21 12:25:00,99.8,99.89,99.79,99.81,5982.0,97.7516,97.8397,97.7418,97.7614,5982.0
2024-11-21 12:30:00,99.84,100.05,99.82,100.03,4530.0,97.7908,97.9965,97.7712,97.9769,4530.0
2024-11-21 12:35:00,99.99,100.12,99.98,100.11,3631.0,97.9377,98.065,97.9279,98.0552,3631.0
2024-11-21 12:40:00,100.11,100.15,100.08,100.11,7375.0,98.0552,98.0944,98.0258,98.0552,7375.0
2024-11-21 12:45:00,100.14,100.16,100.02,100.02,8501.0,98.0846,98.1042,97.9671,97.9671,8501.0
2024-11-21 12:50:00,99.99,100.07,99.96,99.96,1800.0,97.9377,98.016,97.9083,97.9083,1800.0
2024-11-21 12:55:00,99.89,99.97,99.83,99.97,10300.0,97.8397,97.9181,97.781,97.9181,10300.0
2024-11-21 13:00:00,99.98,100.02,99.91,99.95,2588.0,97.9279,97.9671,97.8593,97.8985,2588.0
2024-11-21 13:05:00,99.93,100.14,99.93,100.14,4918.0,97.8789,98.0846,97.8789,98.0846,4918.0
2024-11-21 13:10:00,100.14,100.21,100.06,100.06,7396.0,98.0846,98.1532,98.0063,98.0063,7396.0
2024-11-21 13:15:00,100.06,100.07,99.96,100.02,6946.0,98.0063,98.016,97.9083,97.9671,6946.0
2024-11-21 13:20:00,100.04,100.07,100.0,100.03,3811.0,97.9867,98.016,97.9475,97.9769,3811.0
2024-11-21 13:25:00,100.05,100.07,100.02,100.04,4506.0,97.9965,98.016,97.9671,97.9867,4506.0
2024-11-21 13:30:00,100.05,100.05,99.85,99.88,5360.0,97.9965,97.9965,97.8006,97.8299,5360.0
2024-11-21 13:35:00,99.86,99.88,99.66,99.7,4558.0,97.8104,97.8299,97.6145,97.6536,4558.0
2024-11-21 13:40:00,99.65,99.77,99.65,99.75,5767.0,97.6047,97.7222,97.6047,97.7026,5767.0
2024-11-21 13:45:00,99.79,99.87,99.75,99.8,11866.0,97.7418,97.8202,97.7026,97.7516,11866.0
2024-11-21 13:50:00,99.81,99.83,99.7,99.72,7095.0,97.7614,97.781,97.6536,97.6732,7095.0
2024-11-21 13:55:00,99.72,99.77,99.69,99.72,4494.0,97.6732,97.7222,97.6438,97.6732,4494.0
2024-11-21 14:00:00,99.73,99.76,99.66,99.67,6028.0,97.683,97.7124,97.6145,97.6243,6028.0
2024-11-21 14:05:00,99.68,99.74,99.59,99.59,4933.0,97.6341,97.6928,97.5459,97.5459,4933.0
2024-11-21 14:10:00,99.61,99.65,99.56,99.65,5400.0,97.5655,97.6047,97.5165,97.6047,5400.0
2024-11-21 14:15:00,99.65,99.69,99.61,99.61,5775.0,97.6047,97.6438,97.5655,97.5655,5775.0
2024-11-21 14:20:00,99.61,99.76,99.6,99.73,7657.0,97.5655,97.7124,97.5557,97.683,7657.0
2024-11-21 14:25:00,99.73,99.74,99.64,99.65,4107.0,97.683,97.6928,97.5949,97.6047,4107.0
2024-11-21 14:30:00,99.64,99.73,99.59,99.72,9769.0,97.5949,97.683,97.5459,97.6732,9769.0
2024-11-21 14:35:00,99.73,99.76,99.64,99.64,5841.0,97.683,97.7124,97.5949,97.5949,5841.0
2024-11-21 14:40:00,99.65,99.67,99.63,99.65,6295.0,97.6047,97.6243,97.5851,97.6047,6295.0
2024-11-21 14:45:00,99.67,99.71,99.64,99.71,5209.0,97.6243,97.6634,97.5949,97.6634,5209.0
2024-11-21 14:50:00,99.71,99.9,99.67,99.9,10366.0,97.6634,97.8495,97.6243,97.8495,10366.0
2024-11-21 14:55:00,99.89,99.96,99.8,99.85,16636.0,97.8397,97.9083,97.7516,97.8006,16636.0
2024-11-21 15:00:00,99.86,99.95,99.85,99.9,6453.0,97.8104,97.8985,97.8006,97.8495,6453.0
2024-11-21 15:05:00,99.91,99.98,99.91,99.97,6292.0,97.8593,97.9279,97.8593,97.9181,6292.0
2024-11-21 15:10:00,99.96,100.04,99.96,100.01,8320.0,97.9083,97.9867,97.9083,97.9573,8320.0
2024-11-21 15:15:00,100.0,100.14,100.0,100.11,6265.0,97.9475,98.0846,97.9475,98.0552,6265.0
2024-11-21 15:20:00,100.12,100.12,100.0,100.07,11269.0,98.065,98.065,97.9475,98.016,11269.0
2024-11-21 15:25:00,100.08,100.11,100.04,100.06,6388.0,98.0258,98.0552,97.9867,98.0063,6388.0
2024-11-21 15:30:00,100.02,100.09,100.01,100.01,9562.0,97.9671,98.0356,97.9573,97.9573,9562.0
2024-11-21 15:35:00,100.02,100.07,99.92,99.94,11021.0,97.9671,98.016,97.8691,97.8887,11021.0
2024-11-21 15:40:00,99.94,99.94,99.77,99.87,10348.0,97.8887,97.8887,97.7222,97.8202,10348.0
2024-11-21 15:45:00,99.85,100.0,99.78,99.86,62452.0,97.8006,97.9475,97.732,97.8104,62452.0
2024-11-21 15:50:00,99.83,100.03,99.73,99.94,31548.0,97.781,97.9769,97.683,97.8887,31548.0
2024-11-21 15:55:00,99.91,100.0,99.72,99.95,88485.0,97.8593,97.9475,97.6732,97.8985,88485.0
2024-11-22 09:30:00,100.4,100.47,100.04,100.22,18252.0,98.3393,98.4078,97.9867,98.163,18252.0
2024-11-22 09:35:00,100.23,100.66,99.87,100.66,28757.0,98.1728,98.5939,97.8202,98.5939,28757.0
2024-11-22 09:40:00,100.5,100.5,100.18,100.3,14552.0,98.4372,98.4372,98.1238,98.2413,14552.0
2024-11-22 09:45:00,100.13,100.29,100.07,100.08,17621.0,98.0748,98.2315,98.016,98.0258,17621.0
2024-11-22 09:50:00,100.08,100.14,99.91,100.0,4713.0,98.0258,98.0846,97.8593,97.9475,4713.0
2024-11-22 09:55:00,99.98,100.0,99.77,99.94,8821.0,97.9279,97.9475,97.7222,97.8887,8821.0
2024-11-22 10:00:00,99.95,99.95,99.58,99.63,3600.0,97.8985,97.8985,97.5361,97.5851,3600.0
2024-11-22 10:05:00,99.63,99.67,99.36,99.41,23648.0,97.5851,97.6243,97.3206,97.3696,23648.0
2024-11-22 10:10:00,99.33,99.46,99.2,99.39,5754.0,97.2912,97.4186,97.1639,97.35,5754.0
2024-11-22 10:15:00,99.35,99.37,99.17,99.18,3701.0,97.3108,97.3304,97.1345,97.1443,3701.0
2024-11-22 10:20:00,99.27,99.62,99.21,99.6,22120.0,97.2325,97.5753,97.1737,97.5557,22120.0
2024-11-22 10:25:00,99.61,99.7,99.39,99.45,3756.0,97.5655,97.6536,97.35,97.4088,3756.0
2024-11-22 10:30:00,99.45,99.99,99.43,99.88,20135.0,97.4088,97.9377,97.3892,97.8299,20135.0
2024-11-22 10:35:00,99.95,100.08,99.81,100.08,4327.0,97.8985,98.0258,97.7614,98.0258,4327.0
2024-11-22 10:40:00,100.13,100.47,100.12,100.25,23797.0,98.0748,98.4078,98.065,98.1924,23797.0
2024-11-22 10:45:00,100.29,100.31,100.17,100.27,8267.0,98.2315,98.2511,98.114,98.2119,8267.0
2024-11-22 10:50:00,100.28,100.28,99.96,99.96,3251.0,98.2217,98.2217,97.9083,97.9083,3251.0
2024-11-22 10:55:00,100.02,100.13,99.92,100.03,4425.0,97.9671,98.0748,97.8691,97.9769,4425.0
2024-11-22 11:00:00,100.06,100.06,99.84,99.86,4083.0,98.0063,98.0063,97.7908,97.8104,4083.0
2024-11-22 11:05:00,99.96,99.96,99.66,99.73,12806.0,97.9083,97.9083,97.6145,97.683,12806.0
2024-11-22 11:10:00,99.67,99.85,99.39,99.43,37237.0,97.6243,97.8006,97.35,97.3892,37237.0
2024-11-22 11:15:00,99.44,99.53,99.36,99.41,11583.0,97.399,97.4871,97.3206,97.3696,11583.0
2024-11-22 11:20:00,99.36,99.46,99.3,99.37,7277.0,97.3206,97.4186,97.2619,97.3304,7277.0
2024-11-22 11:25:00,99.38,99.41,99.25,99.28,13774.0,97.3402,97.3696,97.2129,97.2423,13774.0
2024-11-22 11:30:00,99.36,99.41,99.29,99.34,10493.0,97.3206,97.3696,97.2521,97.301,10493.0
2024-11-22 11:35:00,99.39,99.51,99.36,99.48,3968.0,97.35,97.4675,97.3206,97.4382,3968.0
2024-11-22 11:40:00,99.52,99.55,99.47,99.53,1472.0,97.4773,97.5067,97.4284,97.4871,1472.0
2024-11-22 11:45:00,99.63,99.72,99.54,99.72,3031.0,97.5851,97.6732,97.4969,97.6732,3031.0
2024-11-22 11:50:00,99.72,99.83,99.66,99.83,4631.0,97.6732,97.781,97.6145,97.781,4631.0
2024-11-22 11:55:00,99.8,99.91,99.8,99.84,2319.0,97.7516,97.8593,97.7516,97.7908,2319.0
2024-11-22 12:00:00,99.81,99.91,99.78,99.9,7304.0,97.7614,97.8593,97.732,97.8495,7304.0
2024-11-22 12:05:00,99.92,99.92,99.87,99.87,2000.0,97.8691,97.8691,97.8202,97.8202,2000.0
2024-11-22 12:10:00,99.84,99.92,99.83,99.87,2073.0,97.7908,97.8691,97.781,97.8202,2073.0
2024-11-22 12:15:00,99.9,99.91,99.75,99.75,5580.0,97.8495,97.8593,97.7026,97.7026,5580.0
2024-11-22 12:20:00,99.8,99.81,99.68,99.73,4291.0,97.7516,97.7614,97.6341,97.683,4291.0
2024-11-22 12:25:00,99.73,99.75,99.56,99.56,1905.0,97.683,97.7026,97.5165,97.5165,1905.0
2024-11-22 12:30:00,99.53,99.58,99.5,99.56,6759.0,97.4871,97.5361,97.4577,97.5165,6759.0
2024-11-22 12:35:00,99.58,99.59,99.48,99.57,2627.0,97.5361,97.5459,97.4382,97.5263,2627.0
2024-11-22 12:40:00,99.57,99.62,99.56,99.6,2633.0,97.5263,97.5753,97.5165,97.5557,2633.0
2024-11-22 12:45:00,99.59,99.69,99.57,99.68,4260.0,97.5459,97.6438,97.5263,97.6341,4260.0
2024-11-22 12:50:00,99.68,99.72,99.6,99.6,3862.0,97.6341,97.6732,97.5557,97.5557,3862.0
2024-11-22 12:55:00,99.65,99.74,99.64,99.74,3427.0,97.6047,97.6928,97.5949,97.6928,3427.0
2024-11-22 13:00:00,99.75,99.75,99.68,99.72,7269.0,97.7026,97.7026,97.6341,97.6732,7269.0
2024-11-22 13:05:00,99.74,99.87,99.74,99.85,6924.0,97.6928,97.8202,97.6928,97.8006,6924.0
2024-11-22 13:10:00,99.84,99.87,99.75,99.86,5095.0,97.7908,97.8202,97.7026,97.8104,5095.0
2024-11-22 13:15:00,99.86,99.87,99.8,99.84,6416.0,97.8104,97.8202,97.7516,97.7908,6416.0
2024-11-22 13:20:00,99.82,99.94,99.81,99.92,6245.0,97.7712,97.8887,97.7614,97.8691,6245.0
2024-11-22 13:25:00,99.89,99.91,99.75,99.79,8461.0,97.8397,97.8593,97.7026,97.7418,8461.0
2024-11-22 13:30:00,99.81,99.88,99.79,99.84,6684.0,97.7614,97.8299,97.7418,97.7908,6684.0
2024-11-22 13:35:00,99.84,99.92,99.77,99.92,12057.0,97.7908,97.8691,97.7222,97.8691,12057.0
2024-11-22 13:40:00,99.92,99.96,99.87,99.94,4385.0,97.8691,97.9083,97.8202,97.8887,4385.0
2024-11-22 13:45:00,99.92,99.96,99.91,99.93,2144.0,97.8691,97.9083,97.8593,97.8789,2144.0
2024-11-22 13:50:00,99.88,100.06,99.83,100.06,15823.0,97.8299,98.0063,97.781,98.0063,15823.0
2024-11-22 13:55:00,100.07,100.26,100.07,100.16,7515.0,98.016,98.2021,98.016,98.1042,7515.0
2024-11-22 14:00:00,100.15,100.19,100.14,100.19,4024.0,98.0944,98.1336,98.0846,98.1336,4024.0
2024-11-22 14:05:00,100.19,100.26,100.18,100.22,7811.0,98.1336,98.2021,98.1238,98.163,7811.0
2024-11-22 14:10:00,100.23,100.23,100.1,100.13,10259.0,98.1728,98.1728,98.0454,98.0748,10259.0
2024-11-22 14:15:00,100.1,100.11,99.97,100.03,16054.0,98.0454,98.0552,97.9181,97.9769,16054.0
2024-11-22 14:20:00,100.03,100.1,100.0,100.08,13252.0,97.9769,98.0454,97.9475,98.0258,13252.0
2024-11-22 14:25:00,100.08,100.1,99.58,99.78,46011.0,98.0258,98.0454,97.5361,97.732,46011.0
2024-11-22 14:30:00,99.79,99.97,99.78,99.95,13324.0,97.7418,97.9181,97.732,97.8985,13324.0
2024-11-22 14:35:00,99.94,100.12,99.94,100.09,6083.0,97.8887,98.065,97.8887,98.0356,6083.0
2024-11-22 14:40:00,100.08,100.1,99.98,100.01,5741.0,98.0258,98.0454,97.9279,97.9573,5741.0
2024-11-22 14:45:00,100.0,100.07,99.96,99.96,11340.0,97.9475,98.016,97.9083,97.9083,11340.0
2024-11-22 14:50:00,99.97,100.01,99.93,100.0,6731.0,97.9181,97.9573,97.8789,97.9475,6731.0
2024-11-22 14:55:00,100.01,100.07,99.93,100.04,9525.0,97.9573,98.016,97.8789,97.9867,9525.0
2024-11-22 15:00:00,100.06,100.06,99.75,99.81,8306.0,98.0063,98.0063,97.7026,97.7614,8306.0
2024-11-22 15:05:00,99.82,99.93,99.81,99.83,7366.0,97.7712,97.8789,97.7614,97.781,7366.0
2024-11-22 15:10:00,99.83,99.86,99.78,99.84,9338.0,97.781,97.8104,97.732,97.7908,9338.0
2024-11-22 15:15:00,99.83,99.84,99.66,99.7,14649.0,97.781,97.7908,97.6145,97.6536,14649.0
2024-11-22 15:20:00,99.68,99.79,99.63,99.69,12706.0,97.6341,97.7418,97.5851,97.6438,12706.0
2024-11-22 15:25:00,99.65,99.74,99.61,99.66,13252.0,97.6047,97.6928,97.5655,97.6145,13252.0
2024-11-22 15:30:00,99.67,99.74,99.56,99.59,16466.0,97.6243,97.6928,97.5165,97.5459,16466.0
2024-11-22 15:35:00,99.57,99.62,99.37,99.37,204661.0,97.5263,97.5753,97.3304,97.3304,204661.0
2024-11-22 15:40:00,99.38,99.54,99.32,99.42,22521.0,97.3402,97.4969,97.2814,97.3794,22521.0
2024-11-22 15:45:00,99.44,99.52,99.34,99.49,20350.0,97.399,97.4773,97.301,97.448,20350.0
2024-11-22 15:50:00,99.46,99.65,99.42,99.53,49822.0,97.4186,97.6047,97.3794,97.4871,49822.0
2024-11-22 15:55:00,99.53,99.75,99.46,99.62,125446.0,97.4871,97.7026,97.4186,97.5753,125446.0
2024-11-25 09:30:00,100.94,101.48,100.92,101.38,30452.0,98.8682,99.3971,98.8486,99.2992,30452.0
2024-11-25 09:35:00,101.45,101.87,101.26,101.75,24635.0,99.3677,99.7791,99.1816,99.6616,24635.0
2024-11-25 09:40:00,101.72,102.14,101.68,102.01,13229.0,99.6322,100.0436,99.593,99.9162,13229.0
2024-11-25 09:45:00,102.06,102.15,101.92,102.05,17397.0,99.9652,100.0534,99.8281,99.9554,17397.0
2024-11-25 09:50:00,101.97,102.26,101.77,102.15,31276.0,99.8771,100.1611,99.6812,100.0534,31276.0
2024-11-25 09:55:00,102.16,102.34,101.86,101.88,27104.0,100.0632,100.2395,99.7693,99.7889,27104.0
2024-11-25 10:00:00,101.81,101.88,101.67,101.73,12919.0,99.7203,99.7889,99.5832,99.642,12919.0
2024-11-25 10:05:00,101.72,102.09,101.72,101.96,17703.0,99.6322,99.9946,99.6322,99.8673,17703.0
2024-11-25 10:10:00,101.95,102.01,101.59,101.86,31576.0,99.8575,99.9162,99.5049,99.7693,31576.0
2024-11-25 10:15:00,101.78,102.31,101.77,102.31,17965.0,99.691,100.2101,99.6812,100.2101,17965.0
2024-11-25 10:20:00,102.27,102.39,102.04,102.34,59520.0,100.1709,100.2884,99.9456,100.2395,59520.0
2024-11-25 10:25:00,102.35,102.53,102.33,102.53,18433.0,100.2493,100.4256,100.2297,100.4256,18433.0
2024-11-25 10:30:00,102.57,102.6,102.46,102.54,19579.0,100.4647,100.4941,100.357,100.4354,19579.0
2024-11-25 10:35:00,102.54,102.84,102.42,102.84,14267.0,100.4354,100.7292,100.3178,100.7292,14267.0
2024-11-25 10:40:00,102.79,102.82,102.39,102.44,22486.0,100.6802,100.7096,100.2884,100.3374,22486.0
2024-11-25 10:45:00,102.43,102.56,102.26,102.56,9213.0,100.3276,100.4549,100.1611,100.4549,9213.0
2024-11-25 10:50:00,102.49,103.15,102.49,103.13,51943.0,100.3864,101.0328,100.3864,101.0132,51943.0
2024-11-25 10:55:00,103.14,103.39,103.0,103.03,60026.0,101.023,101.2679,100.8859,100.9153,60026.0
2024-11-25 11:00:00,103.02,103.04,102.71,102.83,12936.0,100.9055,100.9251,100.6019,100.7194,12936.0
2024-11-25 11:05:00,102.76,102.8,102.53,102.55,12670.0,100.6508,100.69,100.4256,100.4451,12670.0
2024-11-25 11:10:00,102.61,103.01,102.57,102.75,33206.0,100.5039,100.8957,100.4647,100.641,33206.0
2024-11-25 11:15:00,102.71,102.76,102.57,102.57,9379.0,100.6019,100.6508,100.4647,100.4647,9379.0
2024-11-25 11:20:00,102.55,102.56,102.36,102.41,5212.0,100.4451,100.4549,100.259,100.308,5212.0
2024-11-25 11:25:00,102.42,102.46,102.23,102.23,6229.0,100.3178,100.357,100.1317,100.1317,6229.0
2024-11-25 11:30:00,102.25,102.25,101.93,102.08,7540.0,100.1513,100.1513,99.8379,99.9848,7540.0
2024-11-25 11:35:00,102.08,102.19,101.99,102.19,8389.0,99.9848,100.0925,99.8966,100.0925,8389.0
2024-11-25 11:40:00,102.2,102.27,102.05,102.1,10086.0,100.1023,100.1709,99.9554,100.0044,10086.0
2024-11-25 11:45:00,102.1,102.28,102.1,102.2,7642.0,100.0044,100.1807,100.0044,100.1023,7642.0
2024-11-25 11:50:00,102.21,102.24,102.07,102.07,5333.0,100.1121,100.1415,99.975,99.975,5333.0
2024-11-25 11:55:00,102.15,102.16,102.08,102.14,4683.0,100.0534,100.0632,99.9848,100.0436,4683.0
2024-11-25 12:00:00,102.08,102.24,102.08,102.24,38640.0,99.9848,100.1415,99.9848,100.1415,38640.0
2024-11-25 12:05:00,102.24,102.35,102.19,102.26,4571.0,100.1415,100.2493,100.0925,100.1611,4571.0
2024-11-25 12:10:00,102.25,102.31,102.06,102.09,4612.0,100.1513,100.2101,99.9652,99.9946,4612.0
2024-11-25 12:15:00,102.02,102.1,101.89,102.06,8085.0,99.926,100.0044,99.7987,99.9652,8085.0
2024-11-25 12:20:00,102.03,102.03,101.91,101.96,35334.0,99.9358,99.9358,99.8183,99.8673,35334.0
2024-11-25 12:25:00,101.99,102.19,101.99,101.99,5920.0,99.8966,100.0925,99.8966,99.8966,5920.0
2024-11-25 12:30:00,101.98,102.15,101.77,101.77,39839.0,99.8868,100.0534,99.6812,99.6812,39839.0
2024-11-25 12:35:00,101.78,101.93,101.66,101.69,5051.0,99.691,99.8379,99.5734,99.6028,5051.0
2024-11-25 12:40:00,101.71,101.82,101.64,101.64,6625.0,99.6224,99.7301,99.5538,99.5538,6625.0
2024-11-25 12:45:00,101.62,101.62,101.47,101.47,5926.0,99.5342,99.5342,99.3873,99.3873,5926.0
2024-11-25 12:50:00,101.47,101.55,101.39,101.48,10483.0,99.3873,99.4657,99.309,99.3971,10483.0
2024-11-25 12:55:00,101.45,101.48,101.34,101.34,4755.0,99.3677,99.3971,99.26,99.26,4755.0
2024-11-25 13:00:00,101.34,101.49,101.32,101.46,7422.0,99.26,99.4069,99.2404,99.3775,7422.0
2024-11-25 13:05:00,101.46,101.55,101.3,101.34,8457.0,99.3775,99.4657,99.2208,99.26,8457.0
2024-11-25 13:10:00,101.31,101.44,101.29,101.34,7710.0,99.2306,99.3579,99.211,99.26,7710.0
2024-11-25 13:15:00,101.36,101.44,101.27,101.44,12804.0,99.2796,99.3579,99.1914,99.3579,12804.0
2024-11-25 13:20:00,101.42,101.46,101.36,101.37,7311.0,99.3383,99.3775,99.2796,99.2894,7311.0
2024-11-25 13:25:00,101.41,101.42,101.34,101.35,4393.0,99.3285,99.3383,99.26,99.2698,4393.0
2024-11-25 13:30:00,101.32,101.58,101.31,101.57,17868.0,99.2404,99.4951,99.2306,99.4853,17868.0
2024-11-25 13:35:00,101.55,101.61,101.55,101.59,5845.0,99.4657,99.5244,99.4657,99.5049,5845.0
2024-11-25 13:40:00,101.59,101.59,101.38,101.39,8954.0,99.5049,99.5049,99.2992,99.309,8954.0
2024-11-25 13:45:00,101.4,101.5,101.35,101.42,10867.0,99.3188,99.4167,99.2698,99.3383,10867.0
2024-11-25 13:50:00,101.45,101.46,101.38,101.38,8520.0,99.3677,99.3775,99.2992,99.2992,8520.0
2024-11-25 13:55:00,101.39,101.46,101.36,101.39,6725.0,99.309,99.3775,99.2796,99.309,6725.0
2024-11-25 14:00:00,101.39,101.43,101.31,101.32,4080.0,99.309,99.3481,99.2306,99.2404,4080.0
2024-11-25 14:05:00,101.32,101.63,101.26,101.63,14825.0,99.2404,99.544,99.1816,99.544,14825.0
2024-11-25 14:10:00,101.59,101.6,101.37,101.38,6458.0,99.5049,99.5146,99.2894,99.2992,6458.0
2024-11-25 14:15:00,101.39,101.44,101.31,101.34,8324.0,99.309,99.3579,99.2306,99.26,8324.0
2024-11-25 14:20:00,101.35,101.35,101.12,101.13,10299.0,99.2698,99.2698,99.0445,99.0543,10299.0
2024-11-25 14:25:00,101.14,101.2,101.06,101.18,3933.0,99.0641,99.1229,98.9857,99.1033,3933.0
2024-11-25 14:30:00,101.17,101.24,101.06,101.22,22815.0,99.0935,99.162,98.9857,99.1424,22815.0
2024-11-25 14:35:00,101.22,101.64,101.22,101.48,24585.0,99.1424,99.5538,99.1424,99.3971,24585.0
2024-11-25 14:40:00,101.43,101.72,101.42,101.72,4652.0,99.3481,99.6322,99.3383,99.6322,4652.0
2024-11-25 14:45:00,101.7,101.73,101.52,101.57,7949.0,99.6126,99.642,99.4363,99.4853,7949.0
2024-11-25 14:50:00,101.57,101.59,101.44,101.55,8643.0,99.4853,99.5049,99.3579,99.4657,8643.0
2024-11-25 14:55:00,101.5,101.54,101.39,101.54,10448.0,99.4167,99.4559,99.309,99.4559,10448.0
2024-11-25 15:00:00,101.52,101.65,101.51,101.57,9325.0,99.4363,99.5636,99.4265,99.4853,9325.0
2024-11-25 15:05:00,101.56,101.57,101.42,101.48,10739.0,99.4755,99.4853,99.3383,99.3971,10739.0
2024-11-25 15:10:00,101.5,101.66,101.5,101.55,9919.0,99.4167,99.5734,99.4167,99.4657,9919.0
2024-11-25 15:15:00,101.57,101.73,101.54,101.66,10260.0,99.4853,99.642,99.4559,99.5734,10260.0
2024-11-25 15:20:00,101.66,101.74,101.63,101.72,8439.0,99.5734,99.6518,99.544,99.6322,8439.0
2024-11-25 15:25:00,101.72,101.82,101.71,101.81,16029.0,99.6322,99.7301,99.6224,99.7203,16029.0
2024-11-25 15:30:00,101.82,101.91,101.76,101.9,13425.0,99.7301,99.8183,99.6714,99.8085,13425.0
2024-11-25 15:35:00,101.87,101.95,101.82,101.82,11785.0,99.7791,99.8575,99.7301,99.7301,11785.0
2024-11-25 15:40:00,101.82,101.9,101.76,101.76,16653.0,99.7301,99.8085,99.6714,99.6714,16653.0
2024-11-25 15:45:00,101.76,101.8,101.6,101.68,29589.0,99.6714,99.7105,99.5146,99.593,29589.0
2024-11-25 15:50:00,101.66,101.68,101.28,101.43,99783.0,99.5734,99.593,99.2012,99.3481,99783.0
2024-11-25 15:55:00,101.44,101.44,101.21,101.34,119465.0,99.3579,99.3579,99.1327,99.26,119465.0
2024-11-26 09:30:00,101.92,102.38,101.82,102.34,21801.0,99.8281,100.2786,99.7301,100.2395,21801.0
2024-11-26 09:35:00,102.45,102.65,102.34,102.5,6484.0,100.3472,100.5431,100.2395,100.3962,6484.0
2024-11-26 09:40:00,102.48,102.48,102.06,102.14,6411.0,100.3766,100.3766,99.9652,100.0436,6411.0
2024-11-26 09:45:00,102.14,102.14,101.6,101.95,9327.0,100.0436,100.0436,99.5146,99.8575,9327.0
2024-11-26 09:50:00,101.95,102.16,101.83,102.15,16995.0,99.8575,100.0632,99.7399,100.0534,16995.0
2024-11-26 09:55:00,102.16,102.3,101.96,102.3,6949.0,100.0632,100.2003,99.8673,100.2003,6949.0
2024-11-26 10:00:00,102.18,102.29,102.01,102.22,6505.0,100.0827,100.1905,99.9162,100.1219,6505.0
2024-11-26 10:05:00,102.28,102.72,102.22,102.52,80204.0,100.1807,100.6117,100.1219,100.4158,80204.0
2024-11-26 10:10:00,102.49,102.87,102.43,102.87,60533.0,100.3864,100.7586,100.3276,100.7586,60533.0
2024-11-26 10:15:00,102.83,102.86,102.58,102.65,13592.0,100.7194,100.7488,100.4745,100.5431,13592.0
2024-11-26 10:20:00,102.67,103.17,102.67,102.97,39243.0,100.5627,101.0524,100.5627,100.8565,39243.0
2024-11-26 10:25:00,102.91,102.96,102.3,102.47,9186.0,100.7978,100.8467,100.2003,100.3668,9186.0
2024-11-26 10:30:00,102.42,102.5,102.23,102.35,8629.0,100.3178,100.3962,100.1317,100.2493,8629.0
2024-11-26 10:35:00,102.31,102.58,102.3,102.51,11346.0,100.2101,100.4745,100.2003,100.406,11346.0
2024-11-26 10:40:00,102.51,102.8,102.39,102.68,22642.0,100.406,100.69,100.2884,100.5725,22642.0
2024-11-26 10:45:00,102.67,102.72,102.48,102.59,8173.0,100.5627,100.6117,100.3766,100.4843,8173.0
2024-11-26 10:50:00,102.64,102.74,102.59,102.7,14700.0,100.5333,100.6312,100.4843,100.5921,14700.0
2024-11-26 10:55:00,102.75,102.76,102.32,102.32,6310.0,100.641,100.6508,100.2199,100.2199,6310.0
2024-11-26 11:00:00,102.38,102.53,102.27,102.5,8685.0,100.2786,100.4256,100.1709,100.3962,8685.0
2024-11-26 11:05:00,102.53,102.6,102.38,102.6,17221.0,100.4256,100.4941,100.2786,100.4941,17221.0
2024-11-26 11:10:00,102.59,102.91,102.59,102.69,14857.0,100.4843,100.7978,100.4843,100.5823,14857.0
2024-11-26 11:15:00,102.73,102.73,102.42,102.51,9484.0,100.6215,100.6215,100.3178,100.406,9484.0
2024-11-26 11:20:00,102.44,102.54,102.35,102.38,7391.0,100.3374,100.4354,100.2493,100.2786,7391.0
2024-11-26 11:25:00,102.38,102.4,102.23,102.28,15009.0,100.2786,100.2982,100.1317,100.1807,15009.0
2024-11-26 11:30:00,102.33,102.33,102.13,102.23,7549.0,100.2297,100.2297,100.0338,100.1317,7549.0
2024-11-26 11:35:00,102.21,102.24,102.1,102.21,9107.0,100.1121,100.1415,100.0044,100.1121,9107.0
2024-11-26 11:40:00,102.23,102.4,102.13,102.31,48459.0,100.1317,100.2982,100.0338,100.2101,48459.0
2024-11-26 11:45:00,102.28,102.28,102.07,102.08,4777.0,100.1807,100.1807,99.975,99.9848,4777.0
2024-11-26 11:50:00,102.12,102.27,102.06,102.17,11426.0,100.024,100.1709,99.9652,100.0729,11426.0
2024-11-26 11:55:00,102.26,102.26,102.13,102.23,5222.0,100.1611,100.1611,100.0338,100.1317,5222.0
2024-11-26 12:00:00,102.2,102.24,101.98,101.98,5905.0,100.1023,100.1415,99.8868,99.8868,5905.0
2024-11-26 12:05:00,101.98,102.09,101.95,102.05,8533.0,99.8868,99.9946,99.8575,99.9554,8533.0
2024-11-26 12:10:00,102.05,102.08,101.73,101.75,16892.0,99.9554,99.9848,99.642,99.6616,16892.0
2024-11-26 12:15:00,101.75,101.84,101.56,101.59,11211.0,99.6616,99.7497,99.4755,99.5049,11211.0
2024-11-26 12:20:00,101.63,101.81,101.59,101.66,21158.0,99.544,99.7203,99.5049,99.5734,21158.0
2024-11-26 12:25:00,101.58,101.69,101.55,101.67,5321.0,99.4951,99.6028,99.4657,99.5832,5321.0
2024-11-26 12:30:00,101.69,101.82,101.64,101.77,5746.0,99.6028,99.7301,99.5538,99.6812,5746.0
2024-11-26 12:35:00,101.78,101.8,101.57,101.77,11398.0,99.691,99.7105,99.4853,99.6812,11398.0
2024-11-26 12:40:00,101.8,101.89,101.77,101.8,5848.0,99.7105,99.7987,99.6812,99.7105,5848.0
2024-11-26 12:45:00,101.78,101.84,101.59,101.63,8055.0,99.691,99.7497,99.5049,99.544,8055.0
2024-11-26 12:50:00,101.61,101.68,101.57,101.59,8599.0,99.5244,99.593,99.4853,99.5049,8599.0
2024-11-26 12:55:00,101.59,101.59,101.46,101.51,14478.0,99.5049,99.5049,99.3775,99.4265,14478.0
2024-11-26 13:00:00,101.53,101.56,101.43,101.52,10994.0,99.4461,99.4755,99.3481,99.4363,10994.0
2024-11-26 13:05:00,101.52,101.55,101.43,101.5,11268.0,99.4363,99.4657,99.3481,99.4167,11268.0
2024-11-26 13:10:00,101.5,101.51,101.32,101.33,12871.0,99.4167,99.4265,99.2404,99.2502,12871.0
2024-11-26 13:15:00,101.34,101.41,101.25,101.4,16007.0,99.26,99.3285,99.1718,99.3188,16007.0
2024-11-26 13:20:00,101.4,101.7,101.39,101.6,23927.0,99.3188,99.6126,99.309,99.5146,23927.0
2024-11-26 13:25:00,101.6,101.93,101.59,101.88,11348.0,99.5146,99.8379,99.5049,99.7889,11348.0
2024-11-26 13:30:00,101.9,102.0,101.85,101.98,10876.0,99.8085,99.9064,99.7595,99.8868,10876.0
2024-11-26 13:35:00,102.04,102.05,101.95,101.99,13518.0,99.9456,99.9554,99.8575,99.8966,13518.0
2024-11-26 13:40:00,101.95,101.95,101.82,101.88,5213.0,99.8575,99.8575,99.7301,99.7889,5213.0
2024-11-26 13:45:00,101.88,102.0,101.8,101.93,8881.0,99.7889,99.9064,99.7105,99.8379,8881.0
2024-11-26 13:50:00,101.95,102.03,101.91,101.95,10383.0,99.8575,99.9358,99.8183,99.8575,10383.0
2024-11-26 13:55:00,101.95,102.11,101.94,101.95,16782.0,99.8575,100.0142,99.8477,99.8575,16782.0
2024-11-26 14:00:00,101.95,102.14,101.93,102.14,15383.0,99.8575,100.0436,99.8379,100.0436,15383.0
2024-11-26 14:05:00,102.16,102.16,101.98,101.98,8931.0,100.0632,100.0632,99.8868,99.8868,8931.0
2024-11-26 14:10:00,101.98,102.1,101.98,102.01,15211.0,99.8868,100.0044,99.8868,99.9162,15211.0
2024-11-26 14:15:00,102.01,102.02,101.92,101.93,7098.0,99.9162,99.926,99.8281,99.8379,7098.0
2024-11-26 14:20:00,101.93,102.0,101.88,101.93,12648.0,99.8379,99.9064,99.7889,99.8379,12648.0
2024-11-26 14:25:00,101.93,101.95,101.79,101.95,14516.0,99.8379,99.8575,99.7007,99.8575,14516.0
2024-11-26 14:30:00,101.95,101.95,101.74,101.88,6263.0,99.8575,99.8575,99.6518,99.7889,6263.0
2024-11-26 14:35:00,101.88,101.97,101.84,101.94,12207.0,99.7889,99.8771,99.7497,99.8477,12207.0
2024-11-26 14:40:00,101.89,101.95,101.86,101.9,9496.0,99.7987,99.8575,99.7693,99.8085,9496.0
2024-11-26 14:45:00,101.9,101.99,101.88,101.99,10451.0,99.8085,99.8966,99.7889,99.8966,10451.0
2024-11-26 14:50:00,101.94,101.96,101.86,101.86,5883.0,99.8477,99.8673,99.7693,99.7693,5883.0
2024-11-26 14:55:00,101.84,101.88,101.74,101.84,11752.0,99.7497,99.7889,99.6518,99.7497,11752.0
2024-11-26 15:00:00,101.83,101.99,101.79,101.98,19416.0,99.7399,99.8966,99.7007,99.8868,19416.0
2024-11-26 15:05:00,101.98,102.01,101.91,101.94,11280.0,99.8868,99.9162,99.8183,99.8477,11280.0
2024-11-26 15:10:00,101.91,101.96,101.89,101.89,8681.0,99.8183,99.8673,99.7987,99.7987,8681.0
2024-11-26 15:15:00,101.89,101.97,101.85,101.86,14330.0,99.7987,99.8771,99.7595,99.7693,14330.0
2024-11-26 15:20:00,101.82,102.1,101.8,102.07,15409.0,99.7301,100.0044,99.7105,99.975,15409.0
2024-11-26 15:25:00,102.09,102.19,102.06,102.19,13121.0,99.9946,100.0925,99.9652,100.0925,13121.0
2024-11-26 15:30:00,102.19,102.19,101.91,101.96,16621.0,100.0925,100.0925,99.8183,99.8673,16621.0
2024-11-26 15:35:00,101.97,101.97,101.84,101.86,11121.0,99.8771,99.8771,99.7497,99.7693,11121.0
2024-11-26 15:40:00,101.87,101.91,101.84,101.88,13959.0,99.7791,99.8183,99.7497,99.7889,13959.0
2024-11-26 15:45:00,101.89,101.89,101.75,101.75,22442.0,99.7987,99.7987,99.6616,99.6616,22442.0
2024-11-26 15:50:00,101.73,101.83,101.65,101.7,44376.0,99.642,99.7399,99.5636,99.6126,44376.0
2024-11-26 15:55:00,101.72,101.83,101.62,101.63,103570.0,99.6322,99.7399,99.5342,99.544,103570.0
2024-11-27 09:30:00,101.32,101.41,100.8,100.96,25266.0,99.2404,99.3285,98.7311,98.8878,25266.0
2024-11-27 09:35:00,100.83,100.97,100.38,100.68,16021.0,98.7605,98.8976,98.3197,98.6135,16021.0
2024-11-27 09:40:00,100.87,100.96,100.77,100.87,3097.0,98.7996,98.8878,98.7017,98.7996,3097.0
2024-11-27 09:45:00,100.87,101.3,100.86,101.11,10689.0,98.7996,99.2208,98.7898,99.0347,10689.0
2024-11-27 09:50:00,101.12,101.12,100.67,100.69,3902.0,99.0445,99.0445,98.6037,98.6233,3902.0
2024-11-27 09:55:00,100.72,100.73,100.41,100.55,16679.0,98.6527,98.6625,98.3491,98.4862,16679.0
2024-11-27 10:00:00,100.55,100.69,100.38,100.65,31156.0,98.4862,98.6233,98.3197,98.5841,31156.0
2024-11-27 10:05:00,100.62,100.8,100.55,100.72,4413.0,98.5548,98.7311,98.4862,98.6527,4413.0
2024-11-27 10:10:00,100.72,100.72,100.49,100.53,7570.0,98.6527,98.6527,98.4274,98.4666,7570.0
2024-11-27 10:15:00,100.55,100.55,100.0,100.03,38881.0,98.4862,98.4862,97.9475,97.9769,38881.0
2024-11-27 10:20:00,100.01,100.12,99.8,99.85,4779.0,97.9573,98.065,97.7516,97.8006,4779.0
2024-11-27 10:25:00,99.84,99.91,99.76,99.83,8646.0,97.7908,97.8593,97.7124,97.781,8646.0
2024-11-27 10:30:00,99.85,99.86,99.58,99.59,9631.0,97.8006,97.8104,97.5361,97.5459,9631.0
2024-11-27 10:35:00,99.59,99.6,99.18,99.29,18442.0,97.5459,97.5557,97.1443,97.2521,18442.0
2024-11-27 10:40:00,99.29,99.44,99.22,99.37,7344.0,97.2521,97.399,97.1835,97.3304,7344.0
2024-11-27 10:45:00,99.37,99.42,99.25,99.27,5504.0,97.3304,97.3794,97.2129,97.2325,5504.0
2024-11-27 10:50:00,99.24,99.24,99.03,99.08,21027.0,97.2031,97.2031,96.9974,97.0464,21027.0
2024-11-27 10:55:00,99.03,99.18,98.8,99.17,27243.0,96.9974,97.1443,96.7721,97.1345,27243.0
2024-11-27 11:00:00,99.17,99.24,99.03,99.11,23394.0,97.1345,97.2031,96.9974,97.0758,23394.0
2024-11-27 11:05:00,99.1,99.28,99.08,99.25,4714.0,97.066,97.2423,97.0464,97.2129,4714.0
2024-11-27 11:10:00,99.25,99.27,99.14,99.27,5679.0,97.2129,97.2325,97.1051,97.2325,5679.0
2024-11-27 11:15:00,99.19,99.31,99.14,99.16,17825.0,97.1541,97.2716,97.1051,97.1247,17825.0
2024-11-27 11:20:00,99.16,99.26,99.09,99.22,6361.0,97.1247,97.2227,97.0562,97.1835,6361.0
2024-11-27 11:25:00,99.16,99.16,99.06,99.12,5171.0,97.1247,97.1247,97.0268,97.0855,5171.0
2024-11-27 11:30:00,99.1,99.46,99.1,99.36,35386.0,97.066,97.4186,97.066,97.3206,35386.0
2024-11-27 11:35:00,99.36,99.44,99.34,99.41,11391.0,97.3206,97.399,97.301,97.3696,11391.0
2024-11-27 11:40:00,99.41,99.41,99.13,99.13,4897.0,97.3696,97.3696,97.0953,97.0953,4897.0
2024-11-27 11:45:00,99.19,99.2,99.0,99.01,3643.0,97.1541,97.1639,96.968,96.9778,3643.0
2024-11-27 11:50:00,99.03,99.04,98.97,99.01,13647.0,96.9974,97.0072,96.9386,96.9778,13647.0
2024-11-27 11:55:00,99.0,99.02,98.94,98.95,3600.0,96.968,96.9876,96.9092,96.919,3600.0
2024-11-27 12:00:00,98.92,98.92,98.84,98.86,3174.0,96.8897,96.8897,96.8113,96.8309,3174.0
2024-11-27 12:05:00,98.84,98.86,98.63,98.7,7445.0,96.8113,96.8309,96.6056,96.6742,7445.0
2024-11-27 12:10:00,98.73,99.03,98.73,99.01,21156.0,96.7036,96.9974,96.7036,96.9778,21156.0
2024-11-27 12:15:00,99.03,99.04,98.97,99.03,6491.0,96.9974,97.0072,96.9386,96.9974,6491.0
2024-11-27 12:20:00,99.07,99.1,98.89,98.89,2927.0,97.0366,97.066,96.8603,96.8603,2927.0
2024-11-27 12:25:00,98.91,99.12,98.9,99.12,2926.0,96.8799,97.0855,96.8701,97.0855,2926.0
2024-11-27 12:30:00,99.12,99.15,99.04,99.08,4838.0,97.0855,97.1149,97.0072,97.0464,4838.0
2024-11-27 12:35:00,99.06,99.11,99.01,99.07,4135.0,97.0268,97.0758,96.9778,97.0366,4135.0
2024-11-27 12:40:00,99.08,99.08,98.94,98.94,2664.0,97.0464,97.0464,96.9092,96.9092,2664.0
2024-11-27 12:45:00,98.93,99.06,98.9,99.04,5838.0,96.8994,97.0268,96.8701,97.0072,5838.0
2024-11-27 12:50:00,99.04,99.05,98.94,98.98,8345.0,97.0072,97.017,96.9092,96.9484,8345.0
2024-11-27 12:55:00,98.98,99.01,98.9,98.9,4534.0,96.9484,96.9778,96.8701,96.8701,4534.0
2024-11-27 13:00:00,98.88,98.89,98.81,98.81,2370.0,96.8505,96.8603,96.7819,96.7819,2370.0
2024-11-27 13:05:00,98.83,98.87,98.83,98.84,2259.0,96.8015,96.8407,96.8015,96.8113,2259.0
2024-11-27 13:10:00,98.84,99.11,98.84,99.11,17595.0,96.8113,97.0758,96.8113,97.0758,17595.0
2024-11-27 13:15:00,99.11,99.14,99.06,99.06,3861.0,97.0758,97.1051,97.0268,97.0268,3861.0
2024-11-27 13:20:00,99.05,99.05,98.98,99.03,12378.0,97.017,97.017,96.9484,96.9974,12378.0
2024-11-27 13:25:00,99.04,99.07,98.97,99.0,5910.0,97.0072,97.0366,96.9386,96.968,5910.0
2024-11-27 13:30:00,98.96,98.99,98.82,98.92,17749.0,96.9288,96.9582,96.7917,96.8897,17749.0
2024-11-27 13:35:00,98.89,99.0,98.88,99.0,4386.0,96.8603,96.968,96.8505,96.968,4386.0
2024-11-27 13:40:00,99.0,99.0,98.91,98.93,6737.0,96.968,96.968,96.8799,96.8994,6737.0
2024-11-27 13:45:00,98.94,98.95,98.87,98.92,6935.0,96.9092,96.919,96.8407,96.8897,6935.0
2024-11-27 13:50:00,98.92,99.01,98.9,99.01,3081.0,96.8897,96.9778,96.8701,96.9778,3081.0
2024-11-27 13:55:00,98.99,99.14,98.99,99.14,3645.0,96.9582,97.1051,96.9582,97.1051,3645.0
2024-11-27 14:00:00,99.17,99.2,98.99,99.06,15023.0,97.1345,97.1639,96.9582,97.0268,15023.0
2024-11-27 14:05:00,99.05,99.08,98.99,99.0,10708.0,97.017,97.0464,96.9582,96.968,10708.0
2024-11-27 14:10:00,99.0,99.38,99.0,99.37,22530.0,96.968,97.3402,96.968,97.3304,22530.0
2024-11-27 14:15:00,99.37,99.41,99.34,99.35,5608.0,97.3304,97.3696,97.301,97.3108,5608.0
2024-11-27 14:20:00,99.37,99.46,99.28,99.46,15707.0,97.3304,97.4186,97.2423,97.4186,15707.0
2024-11-27 14:25:00,99.5,99.55,99.44,99.45,4438.0,97.4577,97.5067,97.399,97.4088,4438.0
2024-11-27 14:30:00,99.45,99.99,99.45,99.94,21298.0,97.4088,97.9377,97.4088,97.8887,21298.0
2024-11-27 14:35:00,99.98,100.0,99.86,99.98,16630.0,97.9279,97.9475,97.8104,97.9279,16630.0
2024-11-27 14:40:00,99.99,100.04,99.91,99.94,7307.0,97.9377,97.9867,97.8593,97.8887,7307.0
2024-11-27 14:45:00,99.94,100.0,99.94,99.98,4327.0,97.8887,97.9475,97.8887,97.9279,4327.0
2024-11-27 14:50:00,100.0,100.06,99.95,99.98,14243.0,97.9475,98.0063,97.8985,97.9279,14243.0
2024-11-27 14:55:00,99.98,100.0,99.92,99.94,4866.0,97.9279,97.9475,97.8691,97.8887,4866.0
2024-11-27 15:00:00,99.94,100.01,99.93,99.99,16037.0,97.8887,97.9573,97.8789,97.9377,16037.0
2024-11-27 15:05:00,100.0,100.13,99.97,100.1,13915.0,97.9475,98.0748,97.9181,98.0454,13915.0
2024-11-27 15:10:00,100.11,100.13,100.06,100.09,4810.0,98.0552,98.0748,98.0063,98.0356,4810.0
2024-11-27 15:15:00,100.09,100.15,100.07,100.12,9488.0,98.0356,98.0944,98.016,98.065,9488.0
2024-11-27 15:20:00,100.1,100.18,99.94,100.18,23582.0,98.0454,98.1238,97.8887,98.1238,23582.0
2024-11-27 15:25:00,100.17,100.22,100.14,100.17,9705.0,98.114,98.163,98.0846,98.114,9705.0
2024-11-27 15:30:00,100.17,100.43,100.14,100.4,18350.0,98.114,98.3687,98.0846,98.3393,18350.0
2024-11-27 15:35:00,100.36,100.36,100.27,100.3,10143.0,98.3001,98.3001,98.2119,98.2413,10143.0
2024-11-27 15:40:00,100.3,100.35,100.13,100.2,23197.0,98.2413,98.2903,98.0748,98.1434,23197.0
2024-11-27 15:45:00,100.2,100.24,100.12,100.18,25806.0,98.1434,98.1826,98.065,98.1238,25806.0
2024-11-27 15:50:00,100.2,100.31,100.12,100.15,36252.0,98.1434,98.2511,98.065,98.0944,36252.0
2024-11-27 15:55:00,100.09,100.14,99.94,100.05,78370.0,98.0356,98.0846,97.8887,97.9965,78370.0
2024-11-29 09:30:00,100.13,100.99,99.97,100.67,17630.0,98.0748,98.9172,97.9181,98.6037,17630.0
2024-11-29 09:35:00,100.87,101.0,100.71,100.9,5220.0,98.7996,98.927,98.6429,98.829,5220.0
2024-11-29 09:40:00,100.9,101.27,100.9,101.2,10235.0,98.829,99.1914,98.829,99.1229,10235.0
2024-11-29 09:45:00,101.21,101.22,101.04,101.22,3858.0,99.1327,99.1424,98.9661,99.1424,3858.0
2024-11-29 09:50:00,101.17,101.84,101.17,101.79,7184.0,99.0935,99.7497,99.0935,99.7007,7184.0
2024-11-29 09:55:00,101.87,101.87,101.55,101.59,4461.0,99.7791,99.7791,99.4657,99.5049,4461.0
2024-11-29 10:00:00,101.6,101.68,101.49,101.49,3726.0,99.5146,99.593,99.4069,99.4069,3726.0
2024-11-29 10:05:00,101.49,101.51,101.4,101.45,7676.0,99.4069,99.4265,99.3188,99.3677,7676.0
2024-11-29 10:10:00,101.45,101.66,101.42,101.42,12936.0,99.3677,99.5734,99.3383,99.3383,12936.0
2024-11-29 10:15:00,101.37,101.5,101.17,101.48,12049.0,99.2894,99.4167,99.0935,99.3971,12049.0
2024-11-29 10:20:00,101.53,101.62,101.46,101.46,9192.0,99.4461,99.5342,99.3775,99.3775,9192.0
2024-11-29 10:25:00,101.49,101.59,101.36,101.45,6636.0,99.4069,99.5049,99.2796,99.3677,6636.0
2024-11-29 10:30:00,101.32,101.46,101.32,101.37,7179.0,99.2404,99.3775,99.2404,99.2894,7179.0
2024-11-29 10:35:00,101.34,101.39,101.2,101.35,12765.0,99.26,99.309,99.1229,99.2698,12765.0
2024-11-29 10:40:00,101.36,101.41,101.01,101.01,11787.0,99.2796,99.3285,98.9368,98.9368,11787.0
2024-11-29 10:45:00,101.12,101.31,101.07,101.29,10574.0,99.0445,99.2306,98.9955,99.211,10574.0
2024-11-29 10:50:00,101.26,101.7,101.26,101.65,24446.0,99.1816,99.6126,99.1816,99.5636,24446.0
2024-11-29 10:55:00,101.63,101.64,101.46,101.53,6331.0,99.544,99.5538,99.3775,99.4461,6331.0
2024-11-29 11:00:00,101.53,101.64,101.47,101.6,10536.0,99.4461,99.5538,99.3873,99.5146,10536.0
2024-11-29 11:05:00,101.55,101.67,101.46,101.63,7647.0,99.4657,99.5832,99.3775,99.544,7647.0
2024-11-29 11:10:00,101.63,101.7,101.52,101.58,14525.0,99.544,99.6126,99.4363,99.4951,14525.0
2024-11-29 11:15:00,101.55,101.61,101.49,101.53,10088.0,99.4657,99.5244,99.4069,99.4461,10088.0
2024-11-29 11:20:00,101.55,101.62,101.5,101.6,7968.0,99.4657,99.5342,99.4167,99.5146,7968.0
2024-11-29 11:25:00,101.6,101.85,101.6,101.82,25044.0,99.5146,99.7595,99.5146,99.7301,25044.0
2024-11-29 11:30:00,101.82,101.94,101.7,101.92,24442.0,99.7301,99.8477,99.6126,99.8281,24442.0
2024-11-29 11:35:00,101.93,102.2,101.92,102.16,7552.0,99.8379,100.1023,99.8281,100.0632,7552.0
2024-11-29 11:40:00,102.2,102.2,102.11,102.14,10679.0,100.1023,100.1023,100.0142,100.0436,10679.0
2024-11-29 11:45:00,102.15,102.28,102.02,102.09,27653.0,100.0534,100.1807,99.926,99.9946,27653.0
2024-11-29 11:50:00,102.12,102.2,102.03,102.19,23320.0,100.024,100.1023,99.9358,100.0925,23320.0
2024-11-29 11:55:00,102.16,102.24,102.03,102.23,24695.0,100.0632,100.1415,99.9358,100.1317,24695.0
2024-11-29 12:00:00,102.22,102.23,102.12,102.23,13873.0,100.1219,100.1317,100.024,100.1317,13873.0
2024-11-29 12:05:00,102.23,102.26,102.11,102.18,30725.0,100.1317,100.1611,100.0142,100.0827,30725.0
2024-11-29 12:10:00,102.17,102.24,102.11,102.23,10384.0,100.0729,100.1415,100.0142,100.1317,10384.0
2024-11-29 12:15:00,102.23,102.32,102.23,102.28,7379.0,100.1317,100.2199,100.1317,100.1807,7379.0
2024-11-29 12:20:00,102.29,102.3,102.06,102.07,12468.0,100.1905,100.2003,99.9652,99.975,12468.0
2024-11-29 12:25:00,102.08,102.22,101.74,101.85,60848.0,99.9848,100.1219,99.6518,99.7595,60848.0
2024-11-29 12:30:00,101.81,101.94,101.5,101.58,26727.0,99.7203,99.8477,99.4167,99.4951,26727.0
2024-11-29 12:35:00,101.59,101.7,101.47,101.61,25873.0,99.5049,99.6126,99.3873,99.5244,25873.0
2024-11-29 12:40:00,101.61,101.71,101.55,101.67,29489.0,99.5244,99.6224,99.4657,99.5832,29489.0
2024-11-29 12:45:00,101.65,101.85,101.64,101.83,21958.0,99.5636,99.7595,99.5538,99.7399,21958.0
2024-11-29 12:50:00,101.83,102.0,101.68,101.7,39550.0,99.7399,99.9064,99.593,99.6126,39550.0
2024-11-29 12:55:00,101.66,101.84,101.29,101.32,83304.0,99.5734,99.7497,99.211,99.2404,83304.0
2024-12-02 09:30:00,101.82,102.67,101.53,102.24,38924.0,99.7301,100.5627,99.4461,100.1415,38924.0
2024-12-02 09:35:00,102.2,102.2,101.46,101.73,9564.0,100.1023,100.1023,99.3775,99.642,9564.0
2024-12-02 09:40:00,101.78,101.85,101.44,101.81,8828.0,99.691,99.7595,99.3579,99.7203,8828.0
2024-12-02 09:45:00,101.82,102.13,101.81,102.08,8026.0,99.7301,100.0338,99.7203,99.9848,8026.0
2024-12-02 09:50:00,102.09,102.85,102.07,102.84,22681.0,99.9946,100.739,99.975,100.7292,22681.0
2024-12-02 09:55:00,102.84,103.13,102.75,103.0,67711.0,100.7292,101.0132,100.641,100.8859,67711.0
2024-12-02 10:00:00,102.94,103.16,102.63,103.07,67963.0,100.8271,101.0426,100.5235,100.9545,67963.0
2024-12-02 10:05:00,103.14,103.23,102.92,102.98,9483.0,101.023,101.1112,100.8076,100.8663,9483.0
2024-12-02 10:10:00,103.05,103.61,102.87,103.45,25024.0,100.9349,101.4834,100.7586,101.3267,25024.0
2024-12-02 10:15:00,103.45,103.5,103.35,103.49,15674.0,101.3267,101.3756,101.2287,101.3659,15674.0
2024-12-02 10:20:00,103.45,104.06,103.44,103.84,20005.0,101.3267,101.9242,101.3169,101.7087,20005.0
2024-12-02 10:25:00,103.92,104.06,103.73,103.93,7992.0,101.787,101.9242,101.6009,101.7968,7992.0
2024-12-02 10:30:00,103.86,103.97,103.67,103.84,6826.0,101.7283,101.836,101.5422,101.7087,6826.0
2024-12-02 10:35:00,103.95,104.19,103.81,103.87,73540.0,101.8164,102.0515,101.6793,101.7381,73540.0
2024-12-02 10:40:00,103.93,103.93,103.46,103.7,11965.0,101.7968,101.7968,101.3365,101.5715,11965.0
2024-12-02 10:45:00,103.72,103.75,103.47,103.75,8587.0,101.5911,101.6205,101.3463,101.6205,8587.0
2024-12-02 10:50:00,103.76,103.76,103.46,103.71,6143.0,101.6303,101.6303,101.3365,101.5813,6143.0
2024-12-02 10:55:00,103.71,104.02,103.67,103.95,8227.0,101.5813,101.885,101.5422,101.8164,8227.0
2024-12-02 11:00:00,103.93,103.93,103.69,103.73,13632.0,101.7968,101.7968,101.5617,101.6009,13632.0
2024-12-02 11:05:00,103.77,103.81,103.7,103.73,6518.0,101.6401,101.6793,101.5715,101.6009,6518.0
2024-12-02 11:10:00,103.77,103.9,103.67,103.84,10366.0,101.6401,101.7674,101.5422,101.7087,10366.0
2024-12-02 11:15:00,103.86,103.86,103.63,103.68,7459.0,101.7283,101.7283,101.503,101.552,7459.0
2024-12-02 11:20:00,103.76,103.8,103.66,103.79,28410.0,101.6303,101.6695,101.5324,101.6597,28410.0
2024-12-02 11:25:00,103.79,104.06,103.77,104.03,17155.0,101.6597,101.9242,101.6401,101.8948,17155.0
2024-12-02 11:30:00,104.07,104.51,104.03,104.45,33462.0,101.9339,102.3649,101.8948,102.3061,33462.0
2024-12-02 11:35:00,104.51,104.77,104.27,104.42,27683.0,102.3649,102.6196,102.1298,102.2768,27683.0
2024-12-02 11:40:00,104.29,104.37,104.2,104.2,6755.0,102.1494,102.2278,102.0613,102.0613,6755.0
2024-12-02 11:45:00,104.19,104.75,104.14,104.74,13615.0,102.0515,102.6,102.0025,102.5902,13615.0
2024-12-02 11:50:00,104.75,105.11,104.71,104.91,30285.0,102.6,102.9526,102.5608,102.7567,30285.0
2024-12-02 11:55:00,104.94,104.94,104.71,104.71,9922.0,102.7861,102.7861,102.5608,102.5608,9922.0
2024-12-02 12:00:00,104.71,104.81,104.47,104.8,15798.0,102.5608,102.6588,102.3257,102.649,15798.0
2024-12-02 12:05:00,104.81,105.09,104.73,105.04,11406.0,102.6588,102.933,102.5804,102.884,11406.0
2024-12-02 12:10:00,105.11,105.12,104.95,104.97,10663.0,102.9526,102.9624,102.7959,102.8155,10663.0
2024-12-02 12:15:00,104.91,105.03,104.81,104.81,7640.0,102.7567,102.8742,102.6588,102.6588,7640.0
2024-12-02 12:20:00,104.81,104.92,104.77,104.83,8685.0,102.6588,102.7665,102.6196,102.6783,8685.0
2024-12-02 12:25:00,104.82,104.87,104.69,104.71,14355.0,102.6686,102.7175,102.5412,102.5608,14355.0
2024-12-02 12:30:00,104.69,104.7,104.41,104.5,65553.0,102.5412,102.551,102.267,102.3551,65553.0
2024-12-02 12:35:00,104.51,104.55,104.05,104.07,24709.0,102.3649,102.4041,101.9144,101.9339,24709.0
2024-12-02 12:40:00,104.07,104.13,103.9,104.06,27372.0,101.9339,101.9927,101.7674,101.9242,27372.0
2024-12-02 12:45:00,104.06,104.09,103.8,103.91,31717.0,101.9242,101.9535,101.6695,101.7772,31717.0
2024-12-02 12:50:00,103.94,104.04,103.78,103.79,52863.0,101.8066,101.9046,101.6499,101.6597,52863.0
2024-12-02 12:55:00,103.73,103.93,103.65,103.81,8600.0,101.6009,101.7968,101.5226,101.6793,8600.0
2024-12-02 13:00:00,103.81,103.9,103.69,103.75,43457.0,101.6793,101.7674,101.5617,101.6205,43457.0
2024-12-02 13:05:00,103.7,103.7,103.49,103.49,8351.0,101.5715,101.5715,101.3659,101.3659,8351.0
2024-12-02 13:10:00,103.41,103.48,103.09,103.1,12577.0,101.2875,101.3561,100.9741,100.9839,12577.0
2024-12-02 13:15:00,103.17,103.22,103.03,103.07,18221.0,101.0524,101.1014,100.9153,100.9545,18221.0
2024-12-02 13:20:00,103.07,103.19,103.01,103.19,5330.0,100.9545,101.072,100.8957,101.072,5330.0
2024-12-02 13:25:00,103.17,103.34,103.1,103.31,15651.0,101.0524,101.2189,100.9839,101.1895,15651.0
2024-12-02 13:30:00,103.32,103.35,103.18,103.19,4618.0,101.1993,101.2287,101.0622,101.072,4618.0
2024-12-02 13:35:00,103.16,103.3,103.16,103.27,7118.0,101.0426,101.1798,101.0426,101.1504,7118.0
2024-12-02 13:40:00,103.31,103.4,103.26,103.37,4417.0,101.1895,101.2777,101.1406,101.2483,4417.0
2024-12-02 13:45:00,103.34,103.41,103.25,103.25,5173.0,101.2189,101.2875,101.1308,101.1308,5173.0
2024-12-02 13:50:00,103.29,103.31,103.21,103.21,3576.0,101.17,101.1895,101.0916,101.0916,3576.0
2024-12-02 13:55:00,103.25,103.29,103.25,103.28,3782.0,101.1308,101.17,101.1308,101.1602,3782.0
2024-12-02 14:00:00,103.28,103.28,103.13,103.16,8579.0,101.1602,101.1602,101.0132,101.0426,8579.0
2024-12-02 14:05:00,103.16,103.17,103.02,103.08,7102.0,101.0426,101.0524,100.9055,100.9643,7102.0
2024-12-02 14:10:00,103.08,103.08,102.96,102.98,6500.0,100.9643,100.9643,100.8467,100.8663,6500.0
2024-12-02 14:15:00,102.98,103.03,102.92,103.03,7448.0,100.8663,100.9153,100.8076,100.9153,7448.0
2024-12-02 14:20:00,103.03,103.09,103.01,103.05,7262.0,100.9153,100.9741,100.8957,100.9349,7262.0
2024-12-02 14:25:00,103.02,103.12,103.02,103.08,6252.0,100.9055,101.0034,100.9055,100.9643,6252.0
2024-12-02 14:30:00,103.05,103.09,102.95,103.06,11970.0,100.9349,100.9741,100.8369,100.9447,11970.0
2024-12-02 14:35:00,103.09,103.16,103.03,103.03,5754.0,100.9741,101.0426,100.9153,100.9153,5754.0
2024-12-02 14:40:00,103.05,103.12,103.02,103.12,6916.0,100.9349,101.0034,100.9055,101.0034,6916.0
2024-12-02 14:45:00,103.12,103.13,103.08,103.09,4991.0,101.0034,101.0132,100.9643,100.9741,4991.0
2024-12-02 14:50:00,103.09,103.1,102.99,103.0,9144.0,100.9741,100.9839,100.8761,100.8859,9144.0
2024-12-02 14:55:00,102.97,103.03,102.93,102.99,8110.0,100.8565,100.9153,100.8173,100.8761,8110.0
2024-12-02 15:00:00,102.98,102.98,102.78,102.8,6806.0,100.8663,100.8663,100.6704,100.69,6806.0
2024-12-02 15:05:00,102.8,102.86,102.69,102.69,7452.0,100.69,100.7488,100.5823,100.5823,7452.0
2024-12-02 15:10:00,102.69,102.83,102.69,102.78,10083.0,100.5823,100.7194,100.5823,100.6704,10083.0
2024-12-02 15:15:00,102.78,102.87,102.78,102.85,9530.0,100.6704,100.7586,100.6704,100.739,9530.0
2024-12-02 15:20:00,102.85,102.9,102.78,102.9,11146.0,100.739,100.788,100.6704,100.788,11146.0
2024-12-02 15:25:00,102.89,103.05,102.89,103.01,9346.0,100.7782,100.9349,100.7782,100.8957,9346.0
2024-12-02 15:30:00,102.99,103.07,102.96,103.05,14231.0,100.8761,100.9545,100.8467,100.9349,14231.0
2024-12-02 15:35:00,103.05,103.07,103.02,103.05,9123.0,100.9349,100.9545,100.9055,100.9349,9123.0
2024-12-02 15:40:00,103.05,103.31,103.05,103.29,26502.0,100.9349,101.1895,100.9349,101.17,26502.0
2024-12-02 15:45:00,103.26,103.35,103.19,103.23,19194.0,101.1406,101.2287,101.072,101.1112,19194.0
2024-12-02 15:50:00,103.19,103.19,103.04,103.17,32528.0,101.072,101.072,100.9251,101.0524,32528.0
2024-12-02 15:55:00,103.17,103.23,103.07,103.18,85151.0,101.0524,101.1112,100.9545,101.0622,85151.0
2024-12-03 09:30:00,102.05,102.73,100.37,100.54,130145.0,99.9554,100.6215,98.3099,98.4764,130145.0
2024-12-03 09:35:00,100.54,100.73,99.82,100.43,137550.0,98.4764,98.6625,97.7712,98.3687,137550.0
2024-12-03 09:40:00,100.34,101.29,100.34,101.23,23595.0,98.2805,99.211,98.2805,99.1522,23595.0
2024-12-03 09:45:00,101.45,101.5,100.53,100.84,76540.0,99.3677,99.4167,98.4666,98.7702,76540.0
2024-12-03 09:50:00,100.92,101.06,100.38,100.39,54950.0,98.8486,98.9857,98.3197,98.3295,54950.0
2024-12-03 09:55:00,100.4,100.49,100.14,100.23,32854.0,98.3393,98.4274,98.0846,98.1728,32854.0
2024-12-03 10:00:00,100.13,100.17,99.81,99.95,34083.0,98.0748,98.114,97.7614,97.8985,34083.0
2024-12-03 10:05:00,99.87,100.07,99.5,99.66,27594.0,97.8202,98.016,97.4577,97.6145,27594.0
2024-12-03 10:10:00,99.7,99.99,99.63,99.65,25558.0,97.6536,97.9377,97.5851,97.6047,25558.0
2024-12-03 10:15:00,99.72,99.75,99.28,99.36,82049.0,97.6732,97.7026,97.2423,97.3206,82049.0
2024-12-03 10:20:00,99.37,99.82,99.25,99.32,15560.0,97.3304,97.7712,97.2129,97.2814,15560.0
2024-12-03 10:25:00,99.32,99.49,99.16,99.44,19640.0,97.2814,97.448,97.1247,97.399,19640.0
2024-12-03 10:30:00,99.44,99.5,99.23,99.32,17103.0,97.399,97.4577,97.1933,97.2814,17103.0
2024-12-03 10:35:00,99.33,99.57,99.25,99.39,23476.0,97.2912,97.5263,97.2129,97.35,23476.0
2024-12-03 10:40:00,99.34,99.48,99.17,99.17,21120.0,97.301,97.4382,97.1345,97.1345,21120.0
2024-12-03 10:45:00,99.19,99.19,98.98,99.17,32535.0,97.1541,97.1541,96.9484,97.1345,32535.0
2024-12-03 10:50:00,99.2,99.51,99.2,99.43,16866.0,97.1639,97.4675,97.1639,97.3892,16866.0
2024-12-03 10:55:00,99.46,99.46,99.16,99.2,27993.0,97.4186,97.4186,97.1247,97.1639,27993.0
2024-12-03 11:00:00,99.2,99.33,99.11,99.23,41416.0,97.1639,97.2912,97.0758,97.1933,41416.0
2024-12-03 11:05:00,99.2,99.28,99.01,99.12,37794.0,97.1639,97.2423,96.9778,97.0855,37794.0
2024-12-03 11:10:00,99.11,99.12,98.84,99.05,29669.0,97.0758,97.0855,96.8113,97.017,29669.0
2024-12-03 11:15:00,99.02,99.07,98.93,99.04,17567.0,96.9876,97.0366,96.8994,97.0072,17567.0
2024-12-03 11:20:00,99.04,99.11,98.92,99.0,9432.0,97.0072,97.0758,96.8897,96.968,9432.0
2024-12-03 11:25:00,99.0,99.0,98.78,98.93,17338.0,96.968,96.968,96.7525,96.8994,17338.0
2024-12-03 11:30:00,98.94,99.0,98.73,98.89,12281.0,96.9092,96.968,96.7036,96.8603,12281.0
2024-12-03 11:35:00,98.9,98.98,98.33,98.43,42376.0,96.8701,96.9484,96.3118,96.4097,42376.0
2024-12-03 11:40:00,98.45,98.55,98.39,98.47,6106.0,96.4293,96.5272,96.3705,96.4489,6106.0
2024-12-03 11:45:00,98.45,98.5,98.26,98.35,13718.0,96.4293,96.4783,96.2432,96.3314,13718.0
2024-12-03 11:50:00,98.26,98.44,98.15,98.43,17363.0,96.2432,96.4195,96.1355,96.4097,17363.0
2024-12-03 11:55:00,98.47,98.61,98.36,98.48,23758.0,96.4489,96.586,96.3411,96.4587,23758.0
2024-12-03 12:00:00,98.51,98.67,98.37,98.67,17705.0,96.4881,96.6448,96.3509,96.6448,17705.0
2024-12-03 12:05:00,98.62,98.68,98.5,98.5,11743.0,96.5958,96.6546,96.4783,96.4783,11743.0
2024-12-03 12:10:00,98.47,98.51,98.36,98.49,16329.0,96.4489,96.4881,96.3411,96.4685,16329.0
2024-12-03 12:15:00,98.48,98.59,98.43,98.53,8552.0,96.4587,96.5664,96.4097,96.5077,8552.0
2024-12-03 12:20:00,98.53,98.57,98.39,98.5,9205.0,96.5077,96.5468,96.3705,96.4783,9205.0
2024-12-03 12:25:00,98.56,98.61,98.5,98.55,6126.0,96.537,96.586,96.4783,96.5272,6126.0
2024-12-03 12:30:00,98.58,98.65,98.53,98.59,7224.0,96.5566,96.6252,96.5077,96.5664,7224.0
2024-12-03 12:35:00,98.58,98.59,98.48,98.59,12505.0,96.5566,96.5664,96.4587,96.5664,12505.0
2024-12-03 12:40:00,98.59,98.64,98.38,98.53,18856.0,96.5664,96.6154,96.3607,96.5077,18856.0
2024-12-03 12:45:00,98.55,98.58,98.46,98.57,12052.0,96.5272,96.5566,96.4391,96.5468,12052.0
2024-12-03 12:50:00,98.56,98.57,98.2,98.38,25697.0,96.537,96.5468,96.1844,96.3607,25697.0
2024-12-03 12:55:00,98.34,98.37,98.19,98.34,8906.0,96.3216,96.3509,96.1746,96.3216,8906.0
2024-12-03 13:00:00,98.29,98.49,98.27,98.27,7201.0,96.2726,96.4685,96.253,96.253,7201.0
2024-12-03 13:05:00,98.27,98.48,98.22,98.35,12546.0,96.253,96.4587,96.204,96.3314,12546.0
2024-12-03 13:10:00,98.31,98.66,98.31,98.6,13873.0,96.2922,96.635,96.2922,96.5762,13873.0
2024-12-03 13:15:00,98.6,98.63,98.4,98.41,8070.0,96.5762,96.6056,96.3803,96.3901,8070.0
2024-12-03 13:20:00,98.41,98.41,98.16,98.18,10890.0,96.3901,96.3901,96.1453,96.1648,10890.0
2024-12-03 13:25:00,98.19,98.21,98.07,98.08,9165.0,96.1746,96.1942,96.0571,96.0669,9165.0
2024-12-03 13:30:00,98.07,98.14,97.99,98.08,24794.0,96.0571,96.1257,95.9787,96.0669,24794.0
2024-12-03 13:35:00,98.1,98.14,98.04,98.12,10558.0,96.0865,96.1257,96.0277,96.1061,10558.0
2024-12-03 13:40:00,98.11,98.31,98.09,98.31,5651.0,96.0963,96.2922,96.0767,96.2922,5651.0
2024-12-03 13:45:00,98.31,98.38,98.23,98.33,5568.0,96.2922,96.3607,96.2138,96.3118,5568.0
2024-12-03 13:50:00,98.36,98.37,98.32,98.36,6788.0,96.3411,96.3509,96.302,96.3411,6788.0
2024-12-03 13:55:00,98.34,98.39,98.23,98.29,12117.0,96.3216,96.3705,96.2138,96.2726,12117.0
2024-12-03 14:00:00,98.28,98.29,98.19,98.23,9258.0,96.2628,96.2726,96.1746,96.2138,9258.0
2024-12-03 14:05:00,98.23,98.34,98.22,98.3,10497.0,96.2138,96.3216,96.204,96.2824,10497.0
2024-12-03 14:10:00,98.3,98.31,98.11,98.11,7673.0,96.2824,96.2922,96.0963,96.0963,7673.0
2024-12-03 14:15:00,98.11,98.15,98.02,98.15,16345.0,96.0963,96.1355,96.0081,96.1355,16345.0
2024-12-03 14:20:00,98.17,98.19,98.11,98.18,9309.0,96.155,96.1746,96.0963,96.1648,9309.0
2024-12-03 14:25:00,98.18,98.2,98.13,98.15,7757.0,96.1648,96.1844,96.1159,96.1355,7757.0
2024-12-03 14:30:00,98.15,98.23,98.11,98.17,10454.0,96.1355,96.2138,96.0963,96.155,10454.0
2024-12-03 14:35:00,98.16,98.19,98.13,98.16,4916.0,96.1453,96.1746,96.1159,96.1453,4916.0
2024-12-03 14:40:00,98.15,98.18,98.1,98.16,8921.0,96.1355,96.1648,96.0865,96.1453,8921.0
2024-12-03 14:45:00,98.17,98.28,98.17,98.24,7865.0,96.155,96.2628,96.155,96.2236,7865.0
2024-12-03 14:50:00,98.24,98.35,98.22,98.25,14642.0,96.2236,96.3314,96.204,96.2334,14642.0
2024-12-03 14:55:00,98.25,98.27,98.18,98.19,9665.0,96.2334,96.253,96.1648,96.1746,9665.0
2024-12-03 15:00:00,98.19,98.28,98.15,98.17,6867.0,96.1746,96.2628,96.1355,96.155,6867.0
2024-12-03 15:05:00,98.19,98.28,98.17,98.26,9105.0,96.1746,96.2628,96.155,96.2432,9105.0
2024-12-03 15:10:00,98.26,98.28,98.18,98.2,8293.0,96.2432,96.2628,96.1648,96.1844,8293.0
2024-12-03 15:15:00,98.2,98.22,98.15,98.15,17515.0,96.1844,96.204,96.1355,96.1355,17515.0
2024-12-03 15:20:00,98.13,98.15,97.91,97.98,17679.0,96.1159,96.1355,95.9004,95.9689,17679.0
2024-12-03 15:25:00,97.99,98.06,97.92,98.05,15548.0,95.9787,96.0473,95.9102,96.0375,15548.0
2024-12-03 15:30:00,98.05,98.21,98.05,98.12,18270.0,96.0375,96.1942,96.0375,96.1061,18270.0
2024-12-03 15:35:00,98.09,98.12,97.98,98.01,20882.0,96.0767,96.1061,95.9689,95.9983,20882.0
2024-12-03 15:40:00,98.01,98.31,97.96,98.11,53580.0,95.9983,96.2922,95.9494,96.0963,53580.0
2024-12-03 15:45:00,98.1,98.68,98.1,98.65,44679.0,96.0865,96.6546,96.0865,96.6252,44679.0
2024-12-03 15:50:00,98.63,98.95,98.57,98.95,72262.0,96.6056,96.919,96.5468,96.919,72262.0
2024-12-03 15:55:00,98.93,99.18,98.78,98.79,239809.0,96.8994,97.1443,96.7525,96.7623,239809.0
2024-12-04 09:30:00,99.99,100.22,99.27,99.3,136758.0,97.9377,98.163,97.2325,97.2619,136758.0
2024-12-04 09:35:00,99.61,99.63,99.24,99.56,13740.0,97.5655,97.5851,97.2031,97.5165,13740.0
2024-12-04 09:40:00,99.41,99.58,99.34,99.46,9906.0,97.3696,97.5361,97.301,97.4186,9906.0
2024-12-04 09:45:00,99.58,99.58,98.88,99.25,17086.0,97.5361,97.5361,96.8505,97.2129,17086.0
2024-12-04 09:50:00,99.18,99.18,98.57,98.58,38553.0,97.1443,97.1443,96.5468,96.5566,38553.0
2024-12-04 09:55:00,98.51,98.69,98.47,98.62,9571.0,96.4881,96.6644,96.4489,96.5958,9571.0
2024-12-04 10:00:00,98.58,98.89,98.46,98.77,12038.0,96.5566,96.8603,96.4391,96.7427,12038.0
2024-12-04 10:05:00,98.72,98.91,98.52,98.78,28558.0,96.6938,96.8799,96.4979,96.7525,28558.0
2024-12-04 10:10:00,98.73,98.83,98.33,98.56,21162.0,96.7036,96.8015,96.3118,96.537,21162.0
2024-12-04 10:15:00,98.46,98.49,98.1,98.21,20291.0,96.4391,96.4685,96.0865,96.1942,20291.0
2024-12-04 10:20:00,98.21,98.28,98.0,98.0,25587.0,96.1942,96.2628,95.9885,95.9885,25587.0
2024-12-04 10:25:00,98.01,98.18,97.94,98.1,35868.0,95.9983,96.1648,95.9298,96.0865,35868.0
2024-12-04 10:30:00,98.11,98.18,97.85,98.18,33201.0,96.0963,96.1648,95.8416,96.1648,33201.0
2024-12-04 10:35:00,98.18,98.18,97.32,97.34,50439.0,96.1648,96.1648,95.3225,95.3421,50439.0
2024-12-04 10:40:00,97.39,97.64,97.35,97.36,28487.0,95.3911,95.6359,95.3519,95.3617,28487.0
2024-12-04 10:45:00,97.36,97.4,97.1,97.11,25404.0,95.3617,95.4009,95.107,95.1168,25404.0
2024-12-04 10:50:00,97.11,97.16,96.83,96.94,36500.0,95.1168,95.1658,94.8426,94.9503,36500.0
2024-12-04 10:55:00,96.96,97.09,96.65,96.89,63627.0,94.9699,95.0972,94.6662,94.9013,63627.0
2024-12-04 11:00:00,97.02,97.06,96.91,96.97,14053.0,95.0287,95.0678,94.9209,94.9797,14053.0
2024-12-04 11:05:00,96.93,96.96,96.61,96.82,18956.0,94.9405,94.9699,94.6271,94.8328,18956.0
2024-12-04 11:10:00,96.81,96.82,96.65,96.78,15862.0,94.823,94.8328,94.6662,94.7936,15862.0
2024-12-04 11:15:00,96.8,96.91,96.53,96.61,24327.0,94.8132,94.9209,94.5487,94.6271,24327.0
2024-12-04 11:20:00,96.6,96.6,96.46,96.52,18085.0,94.6173,94.6173,94.4801,94.5389,18085.0
2024-12-04 11:25:00,96.52,96.57,96.46,96.46,17451.0,94.5389,94.5879,94.4801,94.4801,17451.0
2024-12-04 11:30:00,96.47,96.48,96.2,96.35,26698.0,94.4899,94.4997,94.2255,94.3724,26698.0
2024-12-04 11:35:00,96.33,96.36,96.0,96.05,44546.0,94.3528,94.3822,94.0296,94.0786,44546.0
2024-12-04 11:40:00,96.02,96.08,95.75,95.84,39169.0,94.0492,94.1079,93.7847,93.8729,39169.0
2024-12-04 11:45:00,95.87,95.94,95.75,95.91,20009.0,93.9023,93.9708,93.7847,93.9414,20009.0
2024-12-04 11:50:00,95.92,96.01,95.82,95.85,21744.0,93.9512,94.0394,93.8533,93.8827,21744.0
2024-12-04 11:55:00,95.87,95.94,95.6,95.7,27146.0,93.9023,93.9708,93.6378,93.7357,27146.0
2024-12-04 12:00:00,95.69,95.71,95.4,95.41,40797.0,93.7259,93.7455,93.4419,93.4517,40797.0
2024-12-04 12:05:00,95.49,95.63,95.42,95.49,18571.0,93.5301,93.6672,93.4615,93.5301,18571.0
2024-12-04 12:10:00,95.5,95.66,95.47,95.59,20767.0,93.5398,93.6966,93.5105,93.628,20767.0
2024-12-04 12:15:00,95.6,95.64,95.35,95.36,44218.0,93.6378,93.677,93.3929,93.4027,44218.0
2024-12-04 12:20:00,95.36,95.5,95.15,95.2,44417.0,93.4027,93.5398,93.197,93.246,44417.0
2024-12-04 12:25:00,95.2,95.26,95.13,95.17,15385.0,93.246,93.3048,93.1774,93.2166,15385.0
2024-12-04 12:30:00,95.2,95.2,95.0,95.11,36452.0,93.246,93.246,93.0501,93.1579,36452.0
2024-12-04 12:35:00,95.12,95.32,95.0,95.22,54933.0,93.1676,93.3635,93.0501,93.2656,54933.0
2024-12-04 12:40:00,95.2,95.36,95.0,95.06,25982.0,93.246,93.4027,93.0501,93.1089,25982.0
2024-12-04 12:45:00,95.1,95.22,95.05,95.13,20843.0,93.1481,93.2656,93.0991,93.1774,20843.0
2024-12-04 12:50:00,95.17,95.17,94.97,94.98,19706.0,93.2166,93.2166,93.0207,93.0305,19706.0
2024-12-04 12:55:00,95.0,95.12,95.0,95.06,11936.0,93.0501,93.1676,93.0501,93.1089,11936.0
2024-12-04 13:00:00,95.08,95.52,95.08,95.49,18654.0,93.1285,93.5594,93.1285,93.5301,18654.0
2024-12-04 13:05:00,95.54,96.06,95.54,96.0,17278.0,93.579,94.0884,93.579,94.0296,17278.0
2024-12-04 13:10:00,96.01,96.01,95.69,95.87,30592.0,94.0394,94.0394,93.7259,93.9023,30592.0
2024-12-04 13:15:00,95.85,95.93,95.7,95.86,10784.0,93.8827,93.961,93.7357,93.8925,10784.0
2024-12-04 13:20:00,95.86,96.4,95.8,96.4,41502.0,93.8925,94.4214,93.8337,94.4214,41502.0
2024-12-04 13:25:00,96.43,96.47,96.11,96.21,18858.0,94.4508,94.4899,94.1373,94.2353,18858.0
2024-12-04 13:30:00,96.21,96.27,96.02,96.09,125838.0,94.2353,94.294,94.0492,94.1177,125838.0
2024-12-04 13:35:00,96.09,96.27,95.81,96.23,23415.0,94.1177,94.294,93.8435,94.2549,23415.0
2024-12-04 13:40:00,96.29,96.61,96.29,96.58,71787.0,94.3136,94.6271,94.3136,94.5977,71787.0
2024-12-04 13:45:00,96.58,96.68,96.47,96.55,14598.0,94.5977,94.6956,94.4899,94.5683,14598.0
2024-12-04 13:50:00,96.55,96.87,96.51,96.83,38047.0,94.5683,94.8817,94.5291,94.8426,38047.0
2024-12-04 13:55:00,96.83,97.04,96.81,96.99,18155.0,94.8426,95.0482,94.823,94.9993,18155.0
2024-12-04 14:00:00,96.99,97.04,96.8,96.95,60384.0,94.9993,95.0482,94.8132,94.9601,60384.0
2024-12-04 14:05:00,96.89,97.15,96.77,96.91,72232.0,94.9013,95.156,94.7838,94.9209,72232.0
2024-12-04 14:10:00,96.88,97.3,96.77,97.18,76917.0,94.8915,95.3029,94.7838,95.1854,76917.0
2024-12-04 14:15:00,97.2,97.32,97.06,97.28,60240.0,95.205,95.3225,95.0678,95.2833,60240.0
2024-12-04 14:20:00,97.28,97.63,97.26,97.62,30379.0,95.2833,95.6261,95.2637,95.6163,30379.0
2024-12-04 14:25:00,97.59,97.67,97.5,97.55,38655.0,95.587,95.6653,95.4988,95.5478,38655.0
2024-12-04 14:30:00,97.58,97.88,97.51,97.76,17315.0,95.5772,95.871,95.5086,95.7535,17315.0
2024-12-04 14:35:00,97.76,97.87,97.62,97.76,14057.0,95.7535,95.8612,95.6163,95.7535,14057.0
2024-12-04 14:40:00,97.76,97.8,97.53,97.56,19484.0,95.7535,95.7926,95.5282,95.5576,19484.0
2024-12-04 14:45:00,97.56,97.67,97.53,97.64,15857.0,95.5576,95.6653,95.5282,95.6359,15857.0
2024-12-04 14:50:00,97.64,97.76,97.54,97.61,20112.0,95.6359,95.7535,95.538,95.6065,20112.0
2024-12-04 14:55:00,97.59,97.73,97.59,97.71,7900.0,95.587,95.7241,95.587,95.7045,7900.0
2024-12-04 15:00:00,97.7,98.0,97.65,97.99,50144.0,95.6947,95.9885,95.6457,95.9787,50144.0
2024-12-04 15:05:00,98.01,98.17,97.85,97.93,26461.0,95.9983,96.155,95.8416,95.92,26461.0
2024-12-04 15:10:00,97.92,97.95,97.75,97.84,25602.0,95.9102,95.9396,95.7437,95.8318,25602.0
2024-12-04 15:15:00,97.84,97.87,97.52,97.72,31526.0,95.8318,95.8612,95.5184,95.7143,31526.0
2024-12-04 15:20:00,97.7,97.73,97.66,97.69,19102.0,95.6947,95.7241,95.6555,95.6849,19102.0
2024-12-04 15:25:00,97.69,97.74,97.65,97.72,17514.0,95.6849,95.7339,95.6457,95.7143,17514.0
2024-12-04 15:30:00,97.75,97.79,97.58,97.65,24825.0,95.7437,95.7828,95.5772,95.6457,24825.0
2024-12-04 15:35:00,97.62,97.75,97.52,97.74,23077.0,95.6163,95.7437,95.5184,95.7339,23077.0
2024-12-04 15:40:00,97.75,97.79,97.66,97.72,19729.0,95.7437,95.7828,95.6555,95.7143,19729.0
2024-12-04 15:45:00,97.71,97.83,97.67,97.8,32155.0,95.7045,95.822,95.6653,95.7926,32155.0
2024-12-04 15:50:00,97.77,97.78,97.55,97.59,68622.0,95.7633,95.7731,95.5478,95.587,68622.0
2024-12-04 15:55:00,97.57,97.67,97.37,97.58,153706.0,95.5674,95.6653,95.3715,95.5772,153706.0
2024-12-05 09:30:00,98.03,98.83,97.9,98.12,54604.0,96.0179,96.8015,95.8906,96.1061,54604.0
2024-12-05 09:35:00,98.24,98.45,98.08,98.43,19431.0,96.2236,96.4293,96.0669,96.4097,19431.0
2024-12-05 09:40:00,98.37,98.69,98.3,98.59,15726.0,96.3509,96.6644,96.2824,96.5664,15726.0
2024-12-05 09:45:00,98.52,98.63,98.31,98.49,38995.0,96.4979,96.6056,96.2922,96.4685,38995.0
2024-12-05 09:50:00,98.44,98.65,98.32,98.62,12947.0,96.4195,96.6252,96.302,96.5958,12947.0
2024-12-05 09:55:00,98.7,98.7,97.98,98.02,60766.0,96.6742,96.6742,95.9689,96.0081,60766.0
2024-12-05 10:00:00,98.05,98.23,97.87,98.2,36036.0,96.0375,96.2138,95.8612,96.1844,36036.0
2024-12-05 10:05:00,98.13,98.5,98.09,98.47,11324.0,96.1159,96.4783,96.0767,96.4489,11324.0
2024-12-05 10:10:00,98.47,98.5,98.37,98.45,23380.0,96.4489,96.4783,96.3509,96.4293,23380.0
2024-12-05 10:15:00,98.45,98.52,98.37,98.51,71904.0,96.4293,96.4979,96.3509,96.4881,71904.0
2024-12-05 10:20:00,98.45,98.5,98.35,98.45,19405.0,96.4293,96.4783,96.3314,96.4293,19405.0
2024-12-05 10:25:00,98.47,98.47,98.29,98.35,22753.0,96.4489,96.4489,96.2726,96.3314,22753.0
2024-12-05 10:30:00,98.4,98.42,98.29,98.37,13749.0,96.3803,96.3999,96.2726,96.3509,13749.0
2024-12-05 10:35:00,98.41,98.49,98.2,98.34,26742.0,96.3901,96.4685,96.1844,96.3216,26742.0
2024-12-05 10:40:00,98.35,98.47,98.31,98.34,9370.0,96.3314,96.4489,96.2922,96.3216,9370.0
2024-12-05 10:45:00,98.39,98.53,98.34,98.52,24248.0,96.3705,96.5077,96.3216,96.4979,24248.0
2024-12-05 10:50:00,98.51,98.55,98.39,98.5,48889.0,96.4881,96.5272,96.3705,96.4783,48889.0
2024-12-05 10:55:00,98.5,99.0,98.47,98.97,64627.0,96.4783,96.968,96.4489,96.9386,64627.0
2024-12-05 11:00:00,98.93,99.0,98.83,98.92,8682.0,96.8994,96.968,96.8015,96.8897,8682.0
2024-12-05 11:05:00,98.97,99.04,98.86,99.0,69595.0,96.9386,97.0072,96.8309,96.968,69595.0
2024-12-05 11:10:00,99.0,99.04,98.76,98.87,7066.0,96.968,97.0072,96.7329,96.8407,7066.0
2024-12-05 11:15:00,98.86,99.0,98.78,99.0,8592.0,96.8309,96.968,96.7525,96.968,8592.0
2024-12-05 11:20:00,98.98,99.25,98.94,99.15,31989.0,96.9484,97.2129,96.9092,97.1149,31989.0
2024-12-05 11:25:00,99.23,99.24,99.12,99.23,11721.0,97.1933,97.2031,97.0855,97.1933,11721.0
2024-12-05 11:30:00,99.22,99.32,99.11,99.32,20100.0,97.1835,97.2814,97.0758,97.2814,20100.0
2024-12-05 11:35:00,99.32,99.32,99.1,99.15,18824.0,97.2814,97.2814,97.066,97.1149,18824.0
2024-12-05 11:40:00,99.21,99.27,99.15,99.19,12294.0,97.1737,97.2325,97.1149,97.1541,12294.0
2024-12-05 11:45:00,99.17,99.2,99.01,99.16,14904.0,97.1345,97.1639,96.9778,97.1247,14904.0
2024-12-05 11:50:00,99.17,99.4,99.12,99.36,49963.0,97.1345,97.3598,97.0855,97.3206,49963.0
2024-12-05 11:55:00,99.35,99.4,99.17,99.23,11156.0,97.3108,97.3598,97.1345,97.1933,11156.0
2024-12-05 12:00:00,99.23,99.24,98.84,98.84,6666.0,97.1933,97.2031,96.8113,96.8113,6666.0
2024-12-05 12:05:00,98.93,99.01,98.72,98.85,7313.0,96.8994,96.9778,96.6938,96.8211,7313.0
2024-12-05 12:10:00,98.86,98.91,98.67,98.7,8891.0,96.8309,96.8799,96.6448,96.6742,8891.0
2024-12-05 12:15:00,98.74,98.74,98.46,98.64,6997.0,96.7133,96.7133,96.4391,96.6154,6997.0
2024-12-05 12:20:00,98.63,98.69,98.55,98.65,2713.0,96.6056,96.6644,96.5272,96.6252,2713.0
2024-12-05 12:25:00,98.63,98.63,98.47,98.5,5389.0,96.6056,96.6056,96.4489,96.4783,5389.0
2024-12-05 12:30:00,98.5,98.57,98.4,98.45,8773.0,96.4783,96.5468,96.3803,96.4293,8773.0
2024-12-05 12:35:00,98.45,98.49,98.39,98.43,6600.0,96.4293,96.4685,96.3705,96.4097,6600.0
2024-12-05 12:40:00,98.43,98.56,98.4,98.46,10554.0,96.4097,96.537,96.3803,96.4391,10554.0
2024-12-05 12:45:00,98.47,98.54,98.46,98.51,3532.0,96.4489,96.5175,96.4391,96.4881,3532.0
2024-12-05 12:50:00,98.46,98.67,98.46,98.63,7300.0,96.4391,96.6448,96.4391,96.6056,7300.0
2024-12-05 12:55:00,98.6,98.64,98.55,98.64,4225.0,96.5762,96.6154,96.5272,96.6154,4225.0
2024-12-05 13:00:00,98.64,98.64,98.57,98.57,2377.0,96.6154,96.6154,96.5468,96.5468,2377.0
2024-12-05 13:05:00,98.57,98.6,98.43,98.51,8095.0,96.5468,96.5762,96.4097,96.4881,8095.0
2024-12-05 13:10:00,98.51,98.53,98.44,98.52,6578.0,96.4881,96.5077,96.4195,96.4979,6578.0
2024-12-05 13:15:00,98.52,98.55,98.47,98.51,5521.0,96.4979,96.5272,96.4489,96.4881,5521.0
2024-12-05 13:20:00,98.5,98.64,98.44,98.58,11584.0,96.4783,96.6154,96.4195,96.5566,11584.0
2024-12-05 13:25:00,98.55,98.72,98.54,98.7,7492.0,96.5272,96.6938,96.5175,96.6742,7492.0
2024-12-05 13:30:00,98.66,98.67,98.53,98.67,6707.0,96.635,96.6448,96.5077,96.6448,6707.0
2024-12-05 13:35:00,98.65,98.73,98.63,98.66,3240.0,96.6252,96.7036,96.6056,96.635,3240.0
2024-12-05 13:40:00,98.7,98.7,98.55,98.59,9312.0,96.6742,96.6742,96.5272,96.5664,9312.0
2024-12-05 13:45:00,98.62,98.74,98.6,98.69,4123.0,96.5958,96.7133,96.5762,96.6644,4123.0
2024-12-05 13:50:00,98.67,98.69,98.61,98.67,5428.0,96.6448,96.6644,96.586,96.6448,5428.0
2024-12-05 13:55:00,98.63,98.65,98.56,98.56,4577.0,96.6056,96.6252,96.537,96.537,4577.0
2024-12-05 14:00:00,98.59,98.59,98.38,98.4,12458.0,96.5664,96.5664,96.3607,96.3803,12458.0
2024-12-05 14:05:00,98.4,98.41,98.37,98.37,3262.0,96.3803,96.3901,96.3509,96.3509,3262.0
2024-12-05 14:10:00,98.4,98.4,98.36,98.39,5791.0,96.3803,96.3803,96.3411,96.3705,5791.0
2024-12-05 14:15:00,98.39,98.53,98.39,98.52,20635.0,96.3705,96.5077,96.3705,96.4979,20635.0
2024-12-05 14:20:00,98.48,98.53,98.46,98.49,5406.0,96.4587,96.5077,96.4391,96.4685,5406.0
2024-12-05 14:25:00,98.51,98.51,98.41,98.48,11440.0,96.4881,96.4881,96.3901,96.4587,11440.0
2024-12-05 14:30:00,98.48,98.48,98.34,98.36,6592.0,96.4587,96.4587,96.3216,96.3411,6592.0
2024-12-05 14:35:00,98.36,98.41,98.35,98.4,4203.0,96.3411,96.3901,96.3314,96.3803,4203.0
2024-12-05 14:40:00,98.35,98.4,98.24,98.25,14103.0,96.3314,96.3803,96.2236,96.2334,14103.0
2024-12-05 14:45:00,98.24,98.33,98.19,98.33,7010.0,96.2236,96.3118,96.1746,96.3118,7010.0
2024-12-05 14:50:00,98.33,98.43,98.32,98.4,13794.0,96.3118,96.4097,96.302,96.3803,13794.0
2024-12-05 14:55:00,98.38,98.54,98.36,98.47,22949.0,96.3607,96.5175,96.3411,96.4489,22949.0
2024-12-05 15:00:00,98.45,98.54,98.42,98.53,11635.0,96.4293,96.5175,96.3999,96.5077,11635.0
2024-12-05 15:05:00,98.55,98.61,98.55,98.59,6766.0,96.5272,96.586,96.5272,96.5664,6766.0
2024-12-05 15:10:00,98.59,98.65,98.54,98.56,13752.0,96.5664,96.6252,96.5175,96.537,13752.0
2024-12-05 15:15:00,98.56,98.62,98.54,98.61,5991.0,96.537,96.5958,96.5175,96.586,5991.0
2024-12-05 15:20:00,98.62,98.67,98.57,98.58,13383.0,96.5958,96.6448,96.5468,96.5566,13383.0
2024-12-05 15:25:00,98.58,98.59,98.4,98.42,20561.0,96.5566,96.5664,96.3803,96.3999,20561.0
2024-12-05 15:30:00,98.42,98.48,98.34,98.46,12697.0,96.3999,96.4587,96.3216,96.4391,12697.0
2024-12-05 15:35:00,98.49,98.55,98.42,98.52,22238.0,96.4685,96.5272,96.3999,96.4979,22238.0
2024-12-05 15:40:00,98.51,98.64,98.17,98.27,73862.0,96.4881,96.6154,96.155,96.253,73862.0
2024-12-05 15:45:00,98.27,98.47,98.27,98.4,26295.0,96.253,96.4489,96.253,96.3803,26295.0
2024-12-05 15:50:00,98.41,98.6,98.4,98.51,49528.0,96.3901,96.5762,96.3803,96.4881,49528.0
2024-12-05 15:55:00,98.49,98.49,98.07,98.12,104788.0,96.4685,96.4685,96.0571,96.1061,104788.0
2024-12-06 09:30:00,98.18,98.49,98.0,98.11,19917.0,96.1648,96.4685,95.9885,96.0963,19917.0
2024-12-06 09:35:00,98.19,98.25,97.77,97.98,5390.0,96.1746,96.2334,95.7633,95.9689,5390.0
2024-12-06 09:40:00,97.92,98.05,97.87,97.97,5713.0,95.9102,96.0375,95.8612,95.9592,5713.0
2024-12-06 09:45:00,98.01,98.08,97.76,97.77,8768.0,95.9983,96.0669,95.7535,95.7633,8768.0
2024-12-06 09:50:00,97.8,98.19,97.79,98.01,105457.0,95.7926,96.1746,95.7828,95.9983,105457.0
2024-12-06 09:55:00,98.11,98.17,97.99,98.09,33729.0,96.0963,96.155,95.9787,96.0767,33729.0
2024-12-06 10:00:00,98.18,98.45,98.18,98.31,7639.0,96.1648,96.4293,96.1648,96.2922,7639.0
2024-12-06 10:05:00,98.35,98.58,98.29,98.56,4735.0,96.3314,96.5566,96.2726,96.537,4735.0
2024-12-06 10:10:00,98.66,98.85,98.56,98.78,8804.0,96.635,96.8211,96.537,96.7525,8804.0
2024-12-06 10:15:00,98.78,98.82,98.46,98.6,10415.0,96.7525,96.7917,96.4391,96.5762,10415.0
2024-12-06 10:20:00,98.59,98.71,98.53,98.7,6760.0,96.5664,96.684,96.5077,96.6742,6760.0
2024-12-06 10:25:00,98.72,99.01,98.71,98.94,4822.0,96.6938,96.9778,96.684,96.9092,4822.0
2024-12-06 10:30:00,98.89,98.93,98.84,98.88,3196.0,96.8603,96.8994,96.8113,96.8505,3196.0
2024-12-06 10:35:00,98.88,99.09,98.83,98.95,9704.0,96.8505,97.0562,96.8015,96.919,9704.0
2024-12-06 10:40:00,98.95,99.06,98.9,98.9,1628.0,96.919,97.0268,96.8701,96.8701,1628.0
2024-12-06 10:45:00,98.95,99.02,98.95,99.0,3181.0,96.919,96.9876,96.919,96.968,3181.0
2024-12-06 10:50:00,98.95,99.02,98.81,98.81,10677.0,96.919,96.9876,96.7819,96.7819,10677.0
2024-12-06 10:55:00,98.84,98.89,98.82,98.82,4155.0,96.8113,96.8603,96.7917,96.7917,4155.0
2024-12-06 11:00:00,98.84,98.84,98.56,98.57,6079.0,96.8113,96.8113,96.537,96.5468,6079.0
2024-12-06 11:05:00,98.54,98.64,98.4,98.43,5646.0,96.5175,96.6154,96.3803,96.4097,5646.0
2024-12-06 11:10:00,98.32,98.32,98.2,98.3,4108.0,96.302,96.302,96.1844,96.2824,4108.0
2024-12-06 11:15:00,98.28,98.4,98.19,98.21,5029.0,96.2628,96.3803,96.1746,96.1942,5029.0
2024-12-06 11:20:00,98.24,98.26,98.18,98.26,6878.0,96.2236,96.2432,96.1648,96.2432,6878.0
2024-12-06 11:25:00,98.25,98.25,98.12,98.18,8559.0,96.2334,96.2334,96.1061,96.1648,8559.0
2024-12-06 11:30:00,98.17,98.27,98.17,98.27,4987.0,96.155,96.253,96.155,96.253,4987.0
2024-12-06 11:35:00,98.26,98.42,98.26,98.42,4671.0,96.2432,96.3999,96.2432,96.3999,4671.0
2024-12-06 11:40:00,98.46,98.5,98.42,98.45,6370.0,96.4391,96.4783,96.3999,96.4293,6370.0
2024-12-06 11:45:00,98.45,98.56,98.45,98.49,3915.0,96.4293,96.537,96.4293,96.4685,3915.0
2024-12-06 11:50:00,98.52,98.53,98.36,98.41,5891.0,96.4979,96.5077,96.3411,96.3901,5891.0
2024-12-06 11:55:00,98.5,98.58,98.45,98.57,3370.0,96.4783,96.5566,96.4293,96.5468,3370.0
2024-12-06 12:00:00,98.54,98.56,98.52,98.56,2920.0,96.5175,96.537,96.4979,96.537,2920.0
2024-12-06 12:05:00,98.55,98.62,98.5,98.58,5926.0,96.5272,96.5958,96.4783,96.5566,5926.0
2024-12-06 12:10:00,98.55,98.55,98.25,98.41,6144.0,96.5272,96.5272,96.2334,96.3901,6144.0
2024-12-06 12:15:00,98.45,98.58,98.42,98.53,2428.0,96.4293,96.5566,96.3999,96.5077,2428.0
2024-12-06 12:20:00,98.55,98.63,98.52,98.62,1408.0,96.5272,96.6056,96.4979,96.5958,1408.0
2024-12-06 12:25:00,98.55,98.92,98.51,98.86,31912.0,96.5272,96.8897,96.4881,96.8309,31912.0
2024-12-06 12:30:00,98.85,98.99,98.73,98.75,10867.0,96.8211,96.9582,96.7036,96.7231,10867.0
2024-12-06 12:35:00,98.75,98.82,98.74,98.77,4853.0,96.7231,96.7917,96.7133,96.7427,4853.0
2024-12-06 12:40:00,98.77,98.77,98.53,98.59,9154.0,96.7427,96.7427,96.5077,96.5664,9154.0
2024-12-06 12:45:00,98.59,98.87,98.54,98.83,16427.0,96.5664,96.8407,96.5175,96.8015,16427.0
2024-12-06 12:50:00,98.9,98.9,98.83,98.85,3846.0,96.8701,96.8701,96.8015,96.8211,3846.0
2024-12-06 12:55:00,98.91,98.95,98.85,98.89,5726.0,96.8799,96.919,96.8211,96.8603,5726.0
2024-12-06 13:00:00,98.89,98.89,98.61,98.7,7353.0,96.8603,96.8603,96.586,96.6742,7353.0
2024-12-06 13:05:00,98.69,98.73,98.63,98.65,4888.0,96.6644,96.7036,96.6056,96.6252,4888.0
2024-12-06 13:10:00,98.64,98.65,98.52,98.59,18476.0,96.6154,96.6252,96.4979,96.5664,18476.0
2024-12-06 13:15:00,98.59,98.78,98.59,98.6,18076.0,96.5664,96.7525,96.5664,96.5762,18076.0
2024-12-06 13:20:00,98.59,98.77,98.51,98.54,10426.0,96.5664,96.7427,96.4881,96.5175,10426.0
2024-12-06 13:25:00,98.54,98.54,98.45,98.48,8315.0,96.5175,96.5175,96.4293,96.4587,8315.0
2024-12-06 13:30:00,98.48,98.48,98.19,98.19,11374.0,96.4587,96.4587,96.1746,96.1746,11374.0
2024-12-06 13:35:00,98.19,98.32,98.14,98.3,10096.0,96.1746,96.302,96.1257,96.2824,10096.0
2024-12-06 13:40:00,98.3,98.32,98.11,98.11,7852.0,96.2824,96.302,96.0963,96.0963,7852.0
2024-12-06 13:45:00,98.09,98.19,98.09,98.15,12792.0,96.0767,96.1746,96.0767,96.1355,12792.0
2024-12-06 13:50:00,98.17,98.17,98.04,98.09,13688.0,96.155,96.155,96.0277,96.0767,13688.0
2024-12-06 13:55:00,98.08,98.08,97.95,98.01,7673.0,96.0669,96.0669,95.9396,95.9983,7673.0
2024-12-06 14:00:00,98.02,98.1,98.0,98.05,17710.0,96.0081,96.0865,95.9885,96.0375,17710.0
2024-12-06 14:05:00,98.05,98.05,97.94,97.94,8838.0,96.0375,96.0375,95.9298,95.9298,8838.0
2024-12-06 14:10:00,97.92,97.95,97.88,97.93,6986.0,95.9102,95.9396,95.871,95.92,6986.0
2024-12-06 14:15:00,97.93,98.11,97.93,98.11,13550.0,95.92,96.0963,95.92,96.0963,13550.0
2024-12-06 14:20:00,98.14,98.17,98.09,98.16,23529.0,96.1257,96.155,96.0767,96.1453,23529.0
2024-12-06 14:25:00,98.12,98.15,98.03,98.04,14359.0,96.1061,96.1355,96.0179,96.0277,14359.0
2024-12-06 14:30:00,98.04,98.11,98.01,98.06,22868.0,96.0277,96.0963,95.9983,96.0473,22868.0
2024-12-06 14:35:00,98.06,98.11,98.03,98.11,8674.0,96.0473,96.0963,96.0179,96.0963,8674.0
2024-12-06 14:40:00,98.1,98.21,98.1,98.17,9921.0,96.0865,96.1942,96.0865,96.155,9921.0
2024-12-06 14:45:00,98.18,98.23,98.1,98.23,12851.0,96.1648,96.2138,96.0865,96.2138,12851.0
2024-12-06 14:50:00,98.23,98.29,98.22,98.27,4934.0,96.2138,96.2726,96.204,96.253,4934.0
2024-12-06 14:55:00,98.26,98.27,97.61,97.71,134703.0,96.2432,96.253,95.6065,95.7045,134703.0
2024-12-06 15:00:00,97.74,98.04,97.7,97.73,119154.0,95.7339,96.0277,95.6947,95.7241,119154.0
2024-12-06 15:05:00,97.73,97.93,97.73,97.92,14909.0,95.7241,95.92,95.7241,95.9102,14909.0
2024-12-06 15:10:00,97.92,97.95,97.84,97.86,18874.0,95.9102,95.9396,95.8318,95.8514,18874.0
2024-12-06 15:15:00,97.88,97.89,97.79,97.87,9600.0,95.871,95.8808,95.7828,95.8612,9600.0
2024-12-06 15:20:00,97.87,97.96,97.65,97.87,24291.0,95.8612,95.9494,95.6457,95.8612,24291.0
2024-12-06 15:25:00,97.87,98.02,97.86,98.02,12953.0,95.8612,96.0081,95.8514,96.0081,12953.0
2024-12-06 15:30:00,98.06,98.07,98.0,98.04,6994.0,96.0473,96.0571,95.9885,96.0277,6994.0
2024-12-06 15:35:00,98.04,98.09,97.96,98.09,68445.0,96.0277,96.0767,95.9494,96.0767,68445.0
2024-12-06 15:40:00,98.08,98.22,98.08,98.18,9020.0,96.0669,96.204,96.0669,96.1648,9020.0
2024-12-06 15:45:00,98.22,98.22,98.02,98.13,19355.0,96.204,96.204,96.0081,96.1159,19355.0
2024-12-06 15:50:00,98.18,98.56,98.12,98.52,42892.0,96.1648,96.537,96.1061,96.4979,42892.0
2024-12-06 15:55:00,98.5,98.74,98.42,98.52,192111.0,96.4783,96.7133,96.3999,96.4979,192111.0
2024-12-09 09:30:00,98.61,98.61,98.1,98.2,24477.0,96.586,96.586,96.0865,96.1844,24477.0
2024-12-09 09:35:00,98.26,98.49,98.11,98.41,6412.0,96.2432,96.4685,96.0963,96.3901,6412.0
2024-12-09 09:40:00,98.38,98.96,98.3,98.72,18349.0,96.3607,96.9288,96.2824,96.6938,18349.0
2024-12-09 09:45:00,98.83,99.25,98.83,99.11,4926.0,96.8015,97.2129,96.8015,97.0758,4926.0
2024-12-09 09:50:00,99.08,99.28,99.07,99.28,3029.0,97.0464,97.2423,97.0366,97.2423,3029.0
2024-12-09 09:55:00,99.27,99.27,99.0,99.0,4356.0,97.2325,97.2325,96.968,96.968,4356.0
2024-12-09 10:00:00,99.01,99.12,98.6,98.85,7612.0,96.9778,97.0855,96.5762,96.8211,7612.0
2024-12-09 10:05:00,98.81,98.83,98.66,98.76,4344.0,96.7819,96.8015,96.635,96.7329,4344.0
2024-12-09 10:10:00,98.76,98.89,98.56,98.66,19865.0,96.7329,96.8603,96.537,96.635,19865.0
2024-12-09 10:15:00,98.77,98.85,98.64,98.64,8303.0,96.7427,96.8211,96.6154,96.6154,8303.0
2024-12-09 10:20:00,98.66,98.76,98.59,98.59,3879.0,96.635,96.7329,96.5664,96.5664,3879.0
2024-12-09 10:25:00,98.58,98.63,98.48,98.6,2992.0,96.5566,96.6056,96.4587,96.5762,2992.0
2024-12-09 10:30:00,98.64,98.76,98.6,98.72,6900.0,96.6154,96.7329,96.5762,96.6938,6900.0
2024-12-09 10:35:00,98.76,98.89,98.76,98.86,5786.0,96.7329,96.8603,96.7329,96.8309,5786.0
2024-12-09 10:40:00,98.84,98.96,98.81,98.89,6468.0,96.8113,96.9288,96.7819,96.8603,6468.0
2024-12-09 10:45:00,98.89,99.01,98.87,98.96,3800.0,96.8603,96.9778,96.8407,96.9288,3800.0
2024-12-09 10:50:00,98.98,99.02,98.92,98.99,2898.0,96.9484,96.9876,96.8897,96.9582,2898.0
2024-12-09 10:55:00,98.98,99.03,98.94,98.98,2763.0,96.9484,96.9974,96.9092,96.9484,2763.0
2024-12-09 11:00:00,98.98,99.18,98.98,99.16,12313.0,96.9484,97.1443,96.9484,97.1247,12313.0
2024-12-09 11:05:00,99.19,99.3,99.15,99.15,27836.0,97.1541,97.2619,97.1149,97.1149,27836.0
2024-12-09 11:10:00,99.06,99.2,98.92,99.17,19170.0,97.0268,97.1639,96.8897,97.1345,19170.0
2024-12-09 11:15:00,99.13,99.13,98.99,99.04,3825.0,97.0953,97.0953,96.9582,97.0072,3825.0
2024-12-09 11:20:00,99.04,99.27,99.03,99.23,7731.0,97.0072,97.2325,96.9974,97.1933,7731.0
2024-12-09 11:25:00,99.23,99.3,99.08,99.2,11044.0,97.1933,97.2619,97.0464,97.1639,11044.0
2024-12-09 11:30:00,99.11,99.14,98.95,99.02,4131.0,97.0758,97.1051,96.919,96.9876,4131.0
2024-12-09 11:35:00,99.03,99.03,98.79,98.84,4728.0,96.9974,96.9974,96.7623,96.8113,4728.0
2024-12-09 11:40:00,98.83,98.93,98.81,98.89,3461.0,96.8015,96.8994,96.7819,96.8603,3461.0
2024-12-09 11:45:00,98.85,98.89,98.82,98.84,8906.0,96.8211,96.8603,96.7917,96.8113,8906.0
2024-12-09 11:50:00,98.9,99.0,98.9,98.98,4800.0,96.8701,96.968,96.8701,96.9484,4800.0
2024-12-09 11:55:00,99.0,99.04,98.99,99.04,2569.0,96.968,97.0072,96.9582,97.0072,2569.0
2024-12-09 12:00:00,99.0,99.0,98.61,98.61,5040.0,96.968,96.968,96.586,96.586,5040.0
2024-12-09 12:05:00,98.58,98.6,98.49,98.54,6133.0,96.5566,96.5762,96.4685,96.5175,6133.0
2024-12-09 12:10:00,98.51,98.58,98.5,98.55,1734.0,96.4881,96.5566,96.4783,96.5272,1734.0
2024-12-09 12:15:00,98.55,98.66,98.55,98.55,5714.0,96.5272,96.635,96.5272,96.5272,5714.0
2024-12-09 12:20:00,98.52,98.76,98.52,98.75,2347.0,96.4979,96.7329,96.4979,96.7231,2347.0
2024-12-09 12:25:00,98.77,98.77,98.65,98.73,1898.0,96.7427,96.7427,96.6252,96.7036,1898.0
2024-12-09 12:30:00,98.74,98.96,98.74,98.94,3761.0,96.7133,96.9288,96.7133,96.9092,3761.0
2024-12-09 12:35:00,98.94,99.19,98.9,99.18,6367.0,96.9092,97.1541,96.8701,97.1443,6367.0
2024-12-09 12:40:00,99.16,99.43,99.15,99.4,17192.0,97.1247,97.3892,97.1149,97.3598,17192.0
2024-12-09 12:45:00,99.41,99.82,99.37,99.68,29699.0,97.3696,97.7712,97.3304,97.6341,29699.0
2024-12-09 12:50:00,99.66,99.9,99.57,99.64,22332.0,97.6145,97.8495,97.5263,97.5949,22332.0
2024-12-09 12:55:00,99.6,99.64,99.23,99.33,32455.0,97.5557,97.5949,97.1933,97.2912,32455.0
2024-12-09 13:00:00,99.24,99.38,99.22,99.26,23507.0,97.2031,97.3402,97.1835,97.2227,23507.0
2024-12-09 13:05:00,99.26,99.48,99.26,99.43,10004.0,97.2227,97.4382,97.2227,97.3892,10004.0
2024-12-09 13:10:00,99.44,99.51,99.4,99.42,28402.0,97.399,97.4675,97.3598,97.3794,28402.0
2024-12-09 13:15:00,99.42,99.45,99.29,99.34,17390.0,97.3794,97.4088,97.2521,97.301,17390.0
2024-12-09 13:20:00,99.32,99.51,99.27,99.47,12946.0,97.2814,97.4675,97.2325,97.4284,12946.0
2024-12-09 13:25:00,99.43,99.48,99.34,99.4,7922.0,97.3892,97.4382,97.301,97.3598,7922.0
2024-12-09 13:30:00,99.39,99.53,99.12,99.16,34076.0,97.35,97.4871,97.0855,97.1247,34076.0
2024-12-09 13:35:00,99.13,99.33,99.12,99.3,21740.0,97.0953,97.2912,97.0855,97.2619,21740.0
2024-12-09 13:40:00,99.3,99.39,99.27,99.33,8262.0,97.2619,97.35,97.2325,97.2912,8262.0
2024-12-09 13:45:00,99.34,99.54,99.32,99.54,7975.0,97.301,97.4969,97.2814,97.4969,7975.0
2024-12-09 13:50:00,99.47,99.54,99.42,99.48,3674.0,97.4284,97.4969,97.3794,97.4382,3674.0
2024-12-09 13:55:00,99.48,99.48,99.17,99.23,7322.0,97.4382,97.4382,97.1345,97.1933,7322.0
2024-12-09 14:00:00,99.19,99.19,99.08,99.1,5115.0,97.1541,97.1541,97.0464,97.066,5115.0
2024-12-09 14:05:00,99.12,99.21,99.03,99.21,9766.0,97.0855,97.1737,96.9974,97.1737,9766.0
2024-12-09 14:10:00,99.22,99.27,99.2,99.24,3988.0,97.1835,97.2325,97.1639,97.2031,3988.0
2024-12-09 14:15:00,99.25,99.27,99.19,99.23,6616.0,97.2129,97.2325,97.1541,97.1933,6616.0
2024-12-09 14:20:00,99.21,99.27,99.18,99.23,7090.0,97.1737,97.2325,97.1443,97.1933,7090.0
2024-12-09 14:25:00,99.2,99.23,99.12,99.13,13096.0,97.1639,97.1933,97.0855,97.0953,13096.0
2024-12-09 14:30:00,99.14,99.16,99.05,99.14,8898.0,97.1051,97.1247,97.017,97.1051,8898.0
2024-12-09 14:35:00,99.14,99.17,99.1,99.14,2630.0,97.1051,97.1345,97.066,97.1051,2630.0
2024-12-09 14:40:00,99.1,99.1,99.02,99.05,13093.0,97.066,97.066,96.9876,97.017,13093.0
2024-12-09 14:45:00,99.05,99.07,98.94,98.95,7284.0,97.017,97.0366,96.9092,96.919,7284.0
2024-12-09 14:50:00,98.95,98.95,98.8,98.9,9264.0,96.919,96.919,96.7721,96.8701,9264.0
2024-12-09 14:55:00,98.87,98.96,98.87,98.94,9673.0,96.8407,96.9288,96.8407,96.9092,9673.0
2024-12-09 15:00:00,98.96,99.14,98.95,99.14,148434.0,96.9288,97.1051,96.919,97.1051,148434.0
2024-12-09 15:05:00,99.17,99.25,98.94,99.03,138880.0,97.1345,97.2129,96.9092,96.9974,138880.0
2024-12-09 15:10:00,99.03,99.08,98.95,99.06,6973.0,96.9974,97.0464,96.919,97.0268,6973.0
2024-12-09 15:15:00,99.08,99.09,98.85,98.99,10346.0,97.0464,97.0562,96.8211,96.9582,10346.0
2024-12-09 15:20:00,98.97,98.97,98.78,98.82,3825.0,96.9386,96.9386,96.7525,96.7917,3825.0
2024-12-09 15:25:00,98.82,98.84,98.76,98.83,8296.0,96.7917,96.8113,96.7329,96.8015,8296.0
2024-12-09 15:30:00,98.85,98.87,98.74,98.81,20289.0,96.8211,96.8407,96.7133,96.7819,20289.0
2024-12-09 15:35:00,98.8,98.85,98.71,98.85,12019.0,96.7721,96.8211,96.684,96.8211,12019.0
2024-12-09 15:40:00,98.8,98.82,98.65,98.74,16881.0,96.7721,96.7917,96.6252,96.7133,16881.0
2024-12-09 15:45:00,98.75,98.92,98.71,98.91,27326.0,96.7231,96.8897,96.684,96.8799,27326.0
2024-12-09 15:50:00,98.88,99.0,98.67,98.75,109790.0,96.8505,96.968,96.6448,96.7231,109790.0
2024-12-09 15:55:00,98.75,99.01,98.56,98.91,250158.0,96.7231,96.9778,96.537,96.8799,250158.0
2024-12-10 09:30:00,98.85,98.94,98.05,98.21,15107.0,96.8211,96.9092,96.0375,96.1942,15107.0
2024-12-10 09:35:00,98.15,98.34,98.05,98.34,2267.0,96.1355,96.3216,96.0375,96.3216,2267.0
2024-12-10 09:40:00,98.4,98.4,97.7,97.84,9373.0,96.3803,96.3803,95.6947,95.8318,9373.0
2024-12-10 09:45:00,97.84,98.04,97.55,97.68,22922.0,95.8318,96.0277,95.5478,95.6751,22922.0
2024-12-10 09:50:00,97.68,97.71,97.27,97.3,20016.0,95.6751,95.7045,95.2735,95.3029,20016.0
2024-12-10 09:55:00,97.3,97.3,96.83,96.99,5499.0,95.3029,95.3029,94.8426,94.9993,5499.0
2024-12-10 10:00:00,96.99,97.08,96.77,96.78,23662.0,94.9993,95.0874,94.7838,94.7936,23662.0
2024-12-10 10:05:00,96.77,96.93,96.77,96.84,5080.0,94.7838,94.9405,94.7838,94.8523,5080.0
2024-12-10 10:10:00,96.79,97.04,96.79,97.02,4773.0,94.8034,95.0482,94.8034,95.0287,4773.0
2024-12-10 10:15:00,97.04,97.34,97.04,97.06,14850.0,95.0482,95.3421,95.0482,95.0678,14850.0
2024-12-10 10:20:00,97.09,97.12,97.02,97.08,6127.0,95.0972,95.1266,95.0287,95.0874,6127.0
2024-12-10 10:25:00,97.04,97.09,96.95,96.97,9239.0,95.0482,95.0972,94.9601,94.9797,9239.0
2024-12-10 10:30:00,96.96,97.26,96.89,97.26,24987.0,94.9699,95.2637,94.9013,95.2637,24987.0
2024-12-10 10:35:00,97.25,97.38,97.21,97.31,5260.0,95.2539,95.3813,95.2148,95.3127,5260.0
2024-12-10 10:40:00,97.27,97.31,97.14,97.28,6999.0,95.2735,95.3127,95.1462,95.2833,6999.0
2024-12-10 10:45:00,97.2,97.32,97.19,97.31,4453.0,95.205,95.3225,95.1952,95.3127,4453.0
2024-12-10 10:50:00,97.38,97.38,97.19,97.3,5040.0,95.3813,95.3813,95.1952,95.3029,5040.0
2024-12-10 10:55:00,97.2,97.28,97.19,97.24,3888.0,95.205,95.2833,95.1952,95.2441,3888.0
2024-12-10 11:00:00,97.24,97.42,97.22,97.36,52149.0,95.2441,95.4204,95.2245,95.3617,52149.0
2024-12-10 11:05:00,97.36,97.36,96.91,97.17,29118.0,95.3617,95.3617,94.9209,95.1756,29118.0
2024-12-10 11:10:00,97.2,97.29,97.08,97.29,5095.0,95.205,95.2931,95.0874,95.2931,5095.0
2024-12-10 11:15:00,97.27,97.27,97.05,97.08,5745.0,95.2735,95.2735,95.058,95.0874,5745.0
2024-12-10 11:20:00,97.08,97.19,97.02,97.05,15208.0,95.0874,95.1952,95.0287,95.058,15208.0
2024-12-10 11:25:00,97.02,97.14,96.94,97.13,35389.0,95.0287,95.1462,94.9503,95.1364,35389.0
2024-12-10 11:30:00,97.09,97.12,97.05,97.09,8194.0,95.0972,95.1266,95.058,95.0972,8194.0
2024-12-10 11:35:00,97.14,97.24,97.11,97.23,5312.0,95.1462,95.2441,95.1168,95.2343,5312.0
2024-12-10 11:40:00,97.22,97.42,97.21,97.37,11358.0,95.2245,95.4204,95.2148,95.3715,11358.0
2024-12-10 11:45:00,97.35,97.36,97.14,97.16,4642.0,95.3519,95.3617,95.1462,95.1658,4642.0
2024-12-10 11:50:00,97.16,97.24,97.12,97.18,4452.0,95.1658,95.2441,95.1266,95.1854,4452.0
2024-12-10 11:55:00,97.16,97.37,97.15,97.37,4255.0,95.1658,95.3715,95.156,95.3715,4255.0
2024-12-10 12:00:00,97.36,97.58,97.31,97.47,6220.0,95.3617,95.5772,95.3127,95.4694,6220.0
2024-12-10 12:05:00,97.42,97.49,97.42,97.48,5842.0,95.4204,95.489,95.4204,95.4792,5842.0
2024-12-10 12:10:00,97.48,97.54,97.42,97.48,19007.0,95.4792,95.538,95.4204,95.4792,19007.0
2024-12-10 12:15:00,97.51,97.53,97.42,97.52,13007.0,95.5086,95.5282,95.4204,95.5184,13007.0
2024-12-10 12:20:00,97.55,97.55,97.46,97.52,19848.0,95.5478,95.5478,95.4596,95.5184,19848.0
2024-12-10 12:25:00,97.51,97.63,97.49,97.49,7487.0,95.5086,95.6261,95.489,95.489,7487.0
2024-12-10 12:30:00,97.49,97.7,97.47,97.67,7053.0,95.489,95.6947,95.4694,95.6653,7053.0
2024-12-10 12:35:00,97.69,97.74,97.65,97.68,18248.0,95.6849,95.7339,95.6457,95.6751,18248.0
2024-12-10 12:40:00,97.68,97.78,97.63,97.72,17318.0,95.6751,95.7731,95.6261,95.7143,17318.0
2024-12-10 12:45:00,97.74,97.78,97.72,97.75,3185.0,95.7339,95.7731,95.7143,95.7437,3185.0
2024-12-10 12:50:00,97.76,97.8,97.69,97.76,23576.0,95.7535,95.7926,95.6849,95.7535,23576.0
2024-12-10 12:55:00,97.77,97.79,97.48,97.62,7554.0,95.7633,95.7828,95.4792,95.6163,7554.0
2024-12-10 13:00:00,97.61,97.61,97.45,97.5,3589.0,95.6065,95.6065,95.4498,95.4988,3589.0
2024-12-10 13:05:00,97.51,97.52,97.43,97.45,6010.0,95.5086,95.5184,95.4302,95.4498,6010.0
2024-12-10 13:10:00,97.41,97.5,97.41,97.44,6184.0,95.4106,95.4988,95.4106,95.44,6184.0
2024-12-10 13:15:00,97.44,97.44,97.31,97.4,9247.0,95.44,95.44,95.3127,95.4009,9247.0
2024-12-10 13:20:00,97.38,97.42,97.2,97.22,32692.0,95.3813,95.4204,95.205,95.2245,32692.0
2024-12-10 13:25:00,97.23,97.31,97.14,97.14,27575.0,95.2343,95.3127,95.1462,95.1462,27575.0
2024-12-10 13:30:00,97.22,97.25,97.13,97.14,6790.0,95.2245,95.2539,95.1364,95.1462,6790.0
2024-12-10 13:35:00,97.14,97.19,97.08,97.12,19154.0,95.1462,95.1952,95.0874,95.1266,19154.0
2024-12-10 13:40:00,97.09,97.13,97.05,97.11,10702.0,95.0972,95.1364,95.058,95.1168,10702.0
2024-12-10 13:45:00,97.07,97.07,96.97,97.0,12581.0,95.0776,95.0776,94.9797,95.0091,12581.0
2024-12-10 13:50:00,97.0,97.06,97.0,97.05,6418.0,95.0091,95.0678,95.0091,95.058,6418.0
2024-12-10 13:55:00,97.03,97.32,97.03,97.28,18022.0,95.0384,95.3225,95.0384,95.2833,18022.0
2024-12-10 14:00:00,97.28,97.5,97.27,97.47,14474.0,95.2833,95.4988,95.2735,95.4694,14474.0
2024-12-10 14:05:00,97.47,97.51,97.4,97.47,43849.0,95.4694,95.5086,95.4009,95.4694,43849.0
2024-12-10 14:10:00,97.47,97.47,97.39,97.42,5804.0,95.4694,95.4694,95.3911,95.4204,5804.0
2024-12-10 14:15:00,97.42,97.53,97.35,97.53,14148.0,95.4204,95.5282,95.3519,95.5282,14148.0
2024-12-10 14:20:00,97.52,97.58,97.51,97.58,2030.0,95.5184,95.5772,95.5086,95.5772,2030.0
2024-12-10 14:25:00,97.52,97.69,97.52,97.69,4804.0,95.5184,95.6849,95.5184,95.6849,4804.0
2024-12-10 14:30:00,97.65,97.76,97.44,97.65,63594.0,95.6457,95.7535,95.44,95.6457,63594.0
2024-12-10 14:35:00,97.63,97.63,97.39,97.52,40232.0,95.6261,95.6261,95.3911,95.5184,40232.0
2024-12-10 14:40:00,97.48,97.65,97.48,97.6,4277.0,95.4792,95.6457,95.4792,95.5967,4277.0
2024-12-10 14:45:00,97.59,97.63,97.49,97.53,3759.0,95.587,95.6261,95.489,95.5282,3759.0
2024-12-10 14:50:00,97.5,97.67,97.48,97.64,13714.0,95.4988,95.6653,95.4792,95.6359,13714.0
2024-12-10 14:55:00,97.66,97.67,97.58,97.67,16761.0,95.6555,95.6653,95.5772,95.6653,16761.0
2024-12-10 15:00:00,97.66,97.67,97.61,97.61,9889.0,95.6555,95.6653,95.6065,95.6065,9889.0
2024-12-10 15:05:00,97.64,97.64,97.19,97.44,54624.0,95.6359,95.6359,95.1952,95.44,54624.0
2024-12-10 15:10:00,97.44,97.44,97.32,97.39,7122.0,95.44,95.44,95.3225,95.3911,7122.0
2024-12-10 15:15:00,97.37,97.53,97.36,97.41,34050.0,95.3715,95.5282,95.3617,95.4106,34050.0
2024-12-10 15:20:00,97.41,97.47,97.35,97.35,11786.0,95.4106,95.4694,95.3519,95.3519,11786.0
2024-12-10 15:25:00,97.35,97.43,97.31,97.34,26371.0,95.3519,95.4302,95.3127,95.3421,26371.0
2024-12-10 15:30:00,97.34,97.34,97.24,97.3,35680.0,95.3421,95.3421,95.2441,95.3029,35680.0
2024-12-10 15:35:00,97.31,97.42,97.27,97.31,36945.0,95.3127,95.4204,95.2735,95.3127,36945.0
2024-12-10 15:40:00,97.3,97.38,97.27,97.36,28452.0,95.3029,95.3813,95.2735,95.3617,28452.0
2024-12-10 15:45:00,97.37,97.4,97.33,97.36,24930.0,95.3715,95.4009,95.3323,95.3617,24930.0
2024-12-10 15:50:00,97.37,97.66,97.35,97.59,129863.0,95.3715,95.6555,95.3519,95.587,129863.0
2024-12-10 15:55:00,97.59,97.76,97.48,97.56,242100.0,95.587,95.7535,95.4792,95.5576,242100.0
2024-12-11 09:30:00,97.95,98.37,97.55,97.55,13723.0,95.9396,96.3509,95.5478,95.5478,13723.0
2024-12-11 09:35:00,97.66,97.78,97.65,97.73,4336.0,95.6555,95.7731,95.6457,95.7241,4336.0
2024-12-11 09:40:00,97.81,98.23,97.81,98.22,60039.0,95.8024,96.2138,95.8024,96.204,60039.0
2024-12-11 09:45:00,98.12,98.76,98.12,98.76,3357.0,96.1061,96.7329,96.1061,96.7329,3357.0
2024-12-11 09:50:00,98.93,99.13,98.67,99.13,21781.0,96.8994,97.0953,96.6448,97.0953,21781.0
2024-12-11 09:55:00,99.13,99.13,98.76,98.98,30785.0,97.0953,97.0953,96.7329,96.9484,30785.0
2024-12-11 10:00:00,98.99,99.08,98.37,98.57,21028.0,96.9582,97.0464,96.3509,96.5468,21028.0
2024-12-11 10:05:00,98.62,98.69,98.41,98.51,7585.0,96.5958,96.6644,96.3901,96.4881,7585.0
2024-12-11 10:10:00,98.46,98.54,98.34,98.54,28666.0,96.4391,96.5175,96.3216,96.5175,28666.0
2024-12-11 10:15:00,98.59,98.66,98.47,98.65,13541.0,96.5664,96.635,96.4489,96.6252,13541.0
2024-12-11 10:20:00,98.64,98.69,98.5,98.55,80821.0,96.6154,96.6644,96.4783,96.5272,80821.0
2024-12-11 10:25:00,98.55,98.62,98.49,98.49,23647.0,96.5272,96.5958,96.4685,96.4685,23647.0
2024-12-11 10:30:00,98.5,98.54,97.94,97.94,28372.0,96.4783,96.5175,95.9298,95.9298,28372.0
2024-12-11 10:35:00,97.94,98.05,97.86,97.96,9493.0,95.9298,96.0375,95.8514,95.9494,9493.0
2024-12-11 10:40:00,98.0,98.05,97.76,97.83,21090.0,95.9885,96.0375,95.7535,95.822,21090.0
2024-12-11 10:45:00,97.83,97.86,97.59,97.62,13199.0,95.822,95.8514,95.587,95.6163,13199.0
2024-12-11 10:50:00,97.62,97.67,97.43,97.48,10721.0,95.6163,95.6653,95.4302,95.4792,10721.0
2024-12-11 10:55:00,97.48,97.62,97.4,97.47,15447.0,95.4792,95.6163,95.4009,95.4694,15447.0
2024-12-11 11:00:00,97.54,97.59,97.5,97.58,7509.0,95.538,95.587,95.4988,95.5772,7509.0
2024-12-11 11:05:00,97.59,97.66,97.47,97.53,23829.0,95.587,95.6555,95.4694,95.5282,23829.0
2024-12-11 11:10:00,97.6,97.74,97.55,97.66,14855.0,95.5967,95.7339,95.5478,95.6555,14855.0
2024-12-11 11:15:00,97.64,97.87,97.62,97.79,15981.0,95.6359,95.8612,95.6163,95.7828,15981.0
2024-12-11 11:20:00,97.79,97.97,97.78,97.95,7793.0,95.7828,95.9592,95.7731,95.9396,7793.0
2024-12-11 11:25:00,97.93,98.1,97.93,97.94,13880.0,95.92,96.0865,95.92,95.9298,13880.0
2024-12-11 11:30:00,97.94,97.96,97.73,97.76,14016.0,95.9298,95.9494,95.7241,95.7535,14016.0
2024-12-11 11:35:00,97.71,97.79,97.63,97.74,6081.0,95.7045,95.7828,95.6261,95.7339,6081.0
2024-12-11 11:40:00,97.73,97.81,97.7,97.79,3103.0,95.7241,95.8024,95.6947,95.7828,3103.0
2024-12-11 11:45:00,97.78,97.78,97.72,97.73,400.0,95.7731,95.7731,95.7143,95.7241,400.0
2024-12-11 11:50:00,97.78,97.8,97.61,97.63,9866.0,95.7731,95.7926,95.6065,95.6261,9866.0
2024-12-11 11:55:00,97.65,97.83,97.57,97.79,12023.0,95.6457,95.822,95.5674,95.7828,12023.0
2024-12-11 12:00:00,97.79,97.8,97.67,97.74,22410.0,95.7828,95.7926,95.6653,95.7339,22410.0
2024-12-11 12:05:00,97.74,97.77,97.65,97.71,29579.0,95.7339,95.7633,95.6457,95.7045,29579.0
2024-12-11 12:10:00,97.62,97.73,97.62,97.72,13596.0,95.6163,95.7241,95.6163,95.7143,13596.0
2024-12-11 12:15:00,97.72,97.72,96.57,96.97,61538.0,95.7143,95.7143,94.5879,94.9797,61538.0
2024-12-11 12:20:00,96.89,97.48,96.89,97.34,51409.0,94.9013,95.4792,94.9013,95.3421,51409.0
2024-12-11 12:25:00,97.3,97.39,97.25,97.28,9493.0,95.3029,95.3911,95.2539,95.2833,9493.0
2024-12-11 12:30:00,97.35,97.52,97.19,97.45,7013.0,95.3519,95.5184,95.1952,95.4498,7013.0
2024-12-11 12:35:00,97.45,97.54,97.39,97.54,24751.0,95.4498,95.538,95.3911,95.538,24751.0
2024-12-11 12:40:00,97.56,97.59,97.42,97.44,8470.0,95.5576,95.587,95.4204,95.44,8470.0
2024-12-11 12:45:00,97.51,97.55,97.41,97.48,1864.0,95.5086,95.5478,95.4106,95.4792,1864.0
2024-12-11 12:50:00,97.53,97.54,97.29,97.34,26480.0,95.5282,95.538,95.2931,95.3421,26480.0
2024-12-11 12:55:00,97.34,97.44,97.34,97.43,5101.0,95.3421,95.44,95.3421,95.4302,5101.0
2024-12-11 13:00:00,97.48,97.7,97.41,97.63,5023.0,95.4792,95.6947,95.4106,95.6261,5023.0
2024-12-11 13:05:00,97.66,97.77,97.62,97.72,3800.0,95.6555,95.7633,95.6163,95.7143,3800.0
2024-12-11 13:10:00,97.72,97.81,97.71,97.76,8898.0,95.7143,95.8024,95.7045,95.7535,8898.0
2024-12-11 13:15:00,97.76,98.05,97.76,97.98,31139.0,95.7535,96.0375,95.7535,95.9689,31139.0
2024-12-11 13:20:00,97.98,98.04,97.97,97.98,9217.0,95.9689,96.0277,95.9592,95.9689,9217.0
2024-12-11 13:25:00,97.97,98.15,97.97,98.02,10669.0,95.9592,96.1355,95.9592,96.0081,10669.0
2024-12-11 13:30:00,98.05,98.12,97.96,98.1,31479.0,96.0375,96.1061,95.9494,96.0865,31479.0
2024-12-11 13:35:00,98.11,98.14,98.06,98.06,4097.0,96.0963,96.1257,96.0473,96.0473,4097.0
2024-12-11 13:40:00,97.96,98.02,97.9,97.96,7434.0,95.9494,96.0081,95.8906,95.9494,7434.0
2024-12-11 13:45:00,97.96,97.96,97.81,97.87,7452.0,95.9494,95.9494,95.8024,95.8612,7452.0
2024-12-11 13:50:00,97.87,98.0,97.76,97.98,116481.0,95.8612,95.9885,95.7535,95.9689,116481.0
2024-12-11 13:55:00,97.97,98.1,97.92,98.08,3354.0,95.9592,96.0865,95.9102,96.0669,3354.0
2024-12-11 14:00:00,98.08,98.08,97.94,97.97,3248.0,96.0669,96.0669,95.9298,95.9592,3248.0
2024-12-11 14:05:00,97.97,98.08,97.96,98.04,6648.0,95.9592,96.0669,95.9494,96.0277,6648.0
2024-12-11 14:10:00,97.98,98.1,97.98,98.09,7943.0,95.9689,96.0865,95.9689,96.0767,7943.0
2024-12-11 14:15:00,98.09,98.11,98.01,98.02,3304.0,96.0767,96.0963,95.9983,96.0081,3304.0
2024-12-11 14:20:00,98.07,98.09,97.95,98.04,51427.0,96.0571,96.0767,95.9396,96.0277,51427.0
2024-12-11 14:25:00,97.99,98.1,97.97,98.08,3754.0,95.9787,96.0865,95.9592,96.0669,3754.0
2024-12-11 14:30:00,98.07,98.16,98.07,98.15,8459.0,96.0571,96.1453,96.0571,96.1355,8459.0
2024-12-11 14:35:00,98.15,98.21,98.1,98.2,2476.0,96.1355,96.1942,96.0865,96.1844,2476.0
2024-12-11 14:40:00,98.23,98.23,97.95,97.95,7263.0,96.2138,96.2138,95.9396,95.9396,7263.0
2024-12-11 14:45:00,97.95,98.15,97.91,98.09,10364.0,95.9396,96.1355,95.9004,96.0767,10364.0
2024-12-11 14:50:00,98.09,98.12,98.02,98.06,1291.0,96.0767,96.1061,96.0081,96.0473,1291.0
2024-12-11 14:55:00,98.07,98.09,97.99,97.99,3507.0,96.0571,96.0767,95.9787,95.9787,3507.0
2024-12-11 15:00:00,98.05,98.22,98.03,98.22,7108.0,96.0375,96.204,96.0179,96.204,7108.0
2024-12-11 15:05:00,98.2,98.28,98.1,98.13,6588.0,96.1844,96.2628,96.0865,96.1159,6588.0
2024-12-11 15:10:00,98.1,98.13,98.06,98.09,3010.0,96.0865,96.1159,96.0473,96.0767,3010.0
2024-12-11 15:15:00,98.08,98.1,97.98,98.01,7650.0,96.0669,96.0865,95.9689,95.9983,7650.0
2024-12-11 15:20:00,98.01,98.15,97.96,98.12,10866.0,95.9983,96.1355,95.9494,96.1061,10866.0
2024-12-11 15:25:00,98.15,98.3,98.12,98.25,11065.0,96.1355,96.2824,96.1061,96.2334,11065.0
2024-12-11 15:30:00,98.24,98.25,98.17,98.2,5930.0,96.2236,96.2334,96.155,96.1844,5930.0
2024-12-11 15:35:00,98.2,98.28,98.19,98.25,4694.0,96.1844,96.2628,96.1746,96.2334,4694.0
2024-12-11 15:40:00,98.25,98.28,98.14,98.16,17155.0,96.2334,96.2628,96.1257,96.1453,17155.0
2024-12-11 15:45:00,98.11,98.3,98.06,98.19,33020.0,96.0963,96.2824,96.0473,96.1746,33020.0
2024-12-11 15:50:00,98.19,98.42,98.16,98.37,43663.0,96.1746,96.3999,96.1453,96.3509,43663.0
2024-12-11 15:55:00,98.37,98.5,98.25,98.38,143337.0,96.3509,96.4783,96.2334,96.3607,143337.0
2024-12-12 09:30:00,98.46,99.0,98.23,98.9,117740.0,96.4391,96.968,96.2138,96.8701,117740.0
2024-12-12 09:35:00,98.8,99.39,98.75,99.09,7124.0,96.7721,97.35,96.7231,97.0562,7124.0
2024-12-12 09:40:00,99.33,100.1,99.24,99.94,17216.0,97.2912,98.0454,97.2031,97.8887,17216.0
2024-12-12 09:45:00,99.81,100.18,99.81,100.1,6612.0,97.7614,98.1238,97.7614,98.0454,6612.0
2024-12-12 09:50:00,100.14,100.16,99.85,100.0,9527.0,98.0846,98.1042,97.8006,97.9475,9527.0
2024-12-12 09:55:00,100.01,100.09,99.89,100.0,4803.0,97.9573,98.0356,97.8397,97.9475,4803.0
2024-12-12 10:00:00,99.96,100.03,99.72,99.93,11908.0,97.9083,97.9769,97.6732,97.8789,11908.0
2024-12-12 10:05:00,99.93,100.0,99.31,99.41,16032.0,97.8789,97.9475,97.2716,97.3696,16032.0
2024-12-12 10:10:00,99.48,99.48,99.14,99.19,3808.0,97.4382,97.4382,97.1051,97.1541,3808.0
2024-12-12 10:15:00,99.31,99.49,99.25,99.49,6413.0,97.2716,97.448,97.2129,97.448,6413.0
2024-12-12 10:20:00,99.54,99.68,99.52,99.64,7737.0,97.4969,97.6341,97.4773,97.5949,7737.0
2024-12-12 10:25:00,99.59,99.62,99.43,99.43,3434.0,97.5459,97.5753,97.3892,97.3892,3434.0
2024-12-12 10:30:00,99.48,99.51,99.26,99.33,10697.0,97.4382,97.4675,97.2227,97.2912,10697.0
2024-12-12 10:35:00,99.33,99.61,99.25,99.56,5573.0,97.2912,97.5655,97.2129,97.5165,5573.0
2024-12-12 10:40:00,99.56,99.57,99.3,99.33,15841.0,97.5165,97.5263,97.2619,97.2912,15841.0
2024-12-12 10:45:00,99.3,99.37,98.98,98.99,24978.0,97.2619,97.3304,96.9484,96.9582,24978.0
2024-12-12 10:50:00,99.0,99.04,98.76,98.83,4478.0,96.968,97.0072,96.7329,96.8015,4478.0
2024-12-12 10:55:00,98.88,99.06,98.84,98.95,11604.0,96.8505,97.0268,96.8113,96.919,11604.0
2024-12-12 11:00:00,98.95,99.07,98.9,99.02,9229.0,96.919,97.0366,96.8701,96.9876,9229.0
2024-12-12 11:05:00,99.02,99.03,98.86,98.87,5006.0,96.9876,96.9974,96.8309,96.8407,5006.0
2024-12-12 11:10:00,98.9,98.9,98.8,98.82,3942.0,96.8701,96.8701,96.7721,96.7917,3942.0
2024-12-12 11:15:00,98.81,98.83,98.73,98.83,4416.0,96.7819,96.8015,96.7036,96.8015,4416.0
2024-12-12 11:20:00,98.77,98.77,98.6,98.62,3731.0,96.7427,96.7427,96.5762,96.5958,3731.0
2024-12-12 11:25:00,98.66,98.86,98.66,98.81,7972.0,96.635,96.8309,96.635,96.7819,7972.0
2024-12-12 11:30:00,98.81,98.97,98.81,98.93,7710.0,96.7819,96.9386,96.7819,96.8994,7710.0
2024-12-12 11:35:00,98.93,98.95,98.89,98.93,5471.0,96.8994,96.919,96.8603,96.8994,5471.0
2024-12-12 11:40:00,98.94,98.95,98.85,98.9,5541.0,96.9092,96.919,96.8211,96.8701,5541.0
2024-12-12 11:45:00,98.91,98.91,98.73,98.87,15401.0,96.8799,96.8799,96.7036,96.8407,15401.0
2024-12-12 11:50:00,98.87,98.9,98.81,98.88,7469.0,96.8407,96.8701,96.7819,96.8505,7469.0
2024-12-12 11:55:00,98.94,98.97,98.8,98.84,6567.0,96.9092,96.9386,96.7721,96.8113,6567.0
2024-12-12 12:00:00,98.8,98.84,98.63,98.71,8421.0,96.7721,96.8113,96.6056,96.684,8421.0
2024-12-12 12:05:00,98.72,98.81,98.72,98.77,4481.0,96.6938,96.7819,96.6938,96.7427,4481.0
2024-12-12 12:10:00,98.8,98.8,98.69,98.7,4024.0,96.7721,96.7721,96.6644,96.6742,4024.0
2024-12-12 12:15:00,98.72,98.82,98.71,98.74,8311.0,96.6938,96.7917,96.684,96.7133,8311.0
2024-12-12 12:20:00,98.72,98.86,98.69,98.81,10963.0,96.6938,96.8309,96.6644,96.7819,10963.0
2024-12-12 12:25:00,98.81,98.81,98.14,98.14,24383.0,96.7819,96.7819,96.1257,96.1257,24383.0
2024-12-12 12:30:00,98.11,98.13,97.11,97.7,163509.0,96.0963,96.1159,95.1168,95.6947,163509.0
2024-12-12 12:35:00,97.7,98.14,97.7,98.0,58374.0,95.6947,96.1257,95.6947,95.9885,58374.0
2024-12-12 12:40:00,98.04,98.27,97.87,97.96,55536.0,96.0277,96.253,95.8612,95.9494,55536.0
2024-12-12 12:45:00,97.95,98.08,97.94,98.02,17651.0,95.9396,96.0669,95.9298,96.0081,17651.0
2024-12-12 12:50:00,98.02,98.26,97.96,98.22,10900.0,96.0081,96.2432,95.9494,96.204,10900.0
2024-12-12 12:55:00,98.25,98.25,98.03,98.2,5701.0,96.2334,96.2334,96.0179,96.1844,5701.0
2024-12-12 13:00:00,98.25,98.42,98.19,98.25,8381.0,96.2334,96.3999,96.1746,96.2334,8381.0
2024-12-12 13:05:00,98.17,98.18,98.04,98.09,9197.0,96.155,96.1648,96.0277,96.0767,9197.0
2024-12-12 13:10:00,98.14,98.16,98.02,98.13,6166.0,96.1257,96.1453,96.0081,96.1159,6166.0
2024-12-12 13:15:00,98.16,98.21,98.04,98.21,7798.0,96.1453,96.1942,96.0277,96.1942,7798.0
2024-12-12 13:20:00,98.2,98.2,97.78,97.9,17792.0,96.1844,96.1844,95.7731,95.8906,17792.0
2024-12-12 13:25:00,97.9,97.99,97.65,97.73,16501.0,95.8906,95.9787,95.6457,95.7241,16501.0
2024-12-12 13:30:00,97.77,98.07,97.76,97.96,291443.0,95.7633,96.0571,95.7535,95.9494,291443.0
2024-12-12 13:35:00,97.96,98.11,97.91,98.01,8016.0,95.9494,96.0963,95.9004,95.9983,8016.0
2024-12-12 13:40:00,98.01,98.23,98.01,98.17,6606.0,95.9983,96.2138,95.9983,96.155,6606.0
2024-12-12 13:45:00,98.16,98.41,98.15,98.41,13064.0,96.1453,96.3901,96.1355,96.3901,13064.0
2024-12-12 13:50:00,98.4,98.45,98.19,98.19,16200.0,96.3803,96.4293,96.1746,96.1746,16200.0
2024-12-12 13:55:00,98.17,98.2,98.06,98.09,9893.0,96.155,96.1844,96.0473,96.0767,9893.0
2024-12-12 14:00:00,98.05,98.19,98.04,98.12,28347.0,96.0375,96.1746,96.0277,96.1061,28347.0
2024-12-12 14:05:00,98.12,98.18,98.11,98.16,6093.0,96.1061,96.1648,96.0963,96.1453,6093.0
2024-12-12 14:10:00,98.16,98.47,98.16,98.44,13060.0,96.1453,96.4489,96.1453,96.4195,13060.0
2024-12-12 14:15:00,98.42,98.49,98.35,98.43,53467.0,96.3999,96.4685,96.3314,96.4097,53467.0
2024-12-12 14:20:00,98.47,98.49,98.4,98.43,20271.0,96.4489,96.4685,96.3803,96.4097,20271.0
2024-12-12 14:25:00,98.4,98.43,98.1,98.12,21954.0,96.3803,96.4097,96.0865,96.1061,21954.0
2024-12-12 14:30:00,98.13,98.19,98.06,98.09,9467.0,96.1159,96.1746,96.0473,96.0767,9467.0
2024-12-12 14:35:00,98.09,98.13,98.05,98.09,6994.0,96.0767,96.1159,96.0375,96.0767,6994.0
2024-12-12 14:40:00,98.09,98.09,97.93,98.05,16852.0,96.0767,96.0767,95.92,96.0375,16852.0
2024-12-12 14:45:00,98.05,98.08,97.98,98.02,8379.0,96.0375,96.0669,95.9689,96.0081,8379.0
2024-12-12 14:50:00,98.03,98.1,97.99,98.0,8903.0,96.0179,96.0865,95.9787,95.9885,8903.0
2024-12-12 14:55:00,98.02,98.09,97.98,98.01,11639.0,96.0081,96.0767,95.9689,95.9983,11639.0
2024-12-12 15:00:00,97.99,98.02,97.94,97.98,11871.0,95.9787,96.0081,95.9298,95.9689,11871.0
2024-12-12 15:05:00,98.01,98.09,98.01,98.06,7636.0,95.9983,96.0767,95.9983,96.0473,7636.0
2024-12-12 15:10:00,98.08,98.14,98.03,98.12,11666.0,96.0669,96.1257,96.0179,96.1061,11666.0
2024-12-12 15:15:00,98.13,98.19,98.09,98.19,12266.0,96.1159,96.1746,96.0767,96.1746,12266.0
2024-12-12 15:20:00,98.22,98.25,98.18,98.2,12179.0,96.204,96.2334,96.1648,96.1844,12179.0
2024-12-12 15:25:00,98.18,98.2,98.04,98.04,13268.0,96.1648,96.1844,96.0277,96.0277,13268.0
2024-12-12 15:30:00,98.04,98.1,97.98,98.09,19975.0,96.0277,96.0865,95.9689,96.0767,19975.0
2024-12-12 15:35:00,98.12,98.13,97.96,98.03,13802.0,96.1061,96.1159,95.9494,96.0179,13802.0
2024-12-12 15:40:00,98.04,98.04,97.92,97.96,17259.0,96.0277,96.0277,95.9102,95.9494,17259.0
2024-12-12 15:45:00,97.97,98.1,97.9,98.07,41306.0,95.9592,96.0865,95.8906,96.0571,41306.0
2024-12-12 15:50:00,98.04,98.13,97.87,98.13,50319.0,96.0277,96.1159,95.8612,96.1159,50319.0
2024-12-12 15:55:00,98.14,98.22,97.6,97.62,199957.0,96.1257,96.204,95.5967,95.6163,199957.0
2024-12-13 09:30:00,97.58,98.31,97.58,97.81,36601.0,96.2959,97.0163,96.2959,96.5228,36601.0
2024-12-13 09:35:00,97.81,97.97,97.39,97.48,6893.0,96.5228,96.6807,96.1084,96.1972,6893.0
2024-12-13 09:40:00,97.48,97.9,97.46,97.69,8792.0,96.1972,96.6116,96.1774,96.4044,8792.0
2024-12-13 09:45:00,97.58,97.67,97.38,97.5,16272.0,96.2959,96.3847,96.0985,96.2169,16272.0
2024-12-13 09:50:00,97.5,97.78,97.45,97.58,8085.0,96.2169,96.4932,96.1676,96.2959,8085.0
2024-12-13 09:55:00,97.64,97.66,97.16,97.22,17019.0,96.3551,96.3748,95.8814,95.9406,17019.0
2024-12-13 10:00:00,97.22,97.36,97.02,97.29,28710.0,95.9406,96.0788,95.7432,96.0097,28710.0
2024-12-13 10:05:00,97.23,97.5,97.13,97.29,216367.0,95.9505,96.2169,95.8518,96.0097,216367.0
2024-12-13 10:10:00,97.3,97.37,97.17,97.25,9261.0,96.0195,96.0886,95.8913,95.9702,9261.0
2024-12-13 10:15:00,97.27,97.27,96.97,97.08,67128.0,95.9899,95.9899,95.6939,95.8024,67128.0
2024-12-13 10:20:00,97.08,97.09,96.61,96.62,49278.0,95.8024,95.8123,95.3386,95.3485,49278.0
2024-12-13 10:25:00,96.6,96.89,96.51,96.55,84894.0,95.3288,95.6149,95.2399,95.2794,84894.0
2024-12-13 10:30:00,96.57,96.73,96.35,96.44,11819.0,95.2991,95.457,95.082,95.1709,11819.0
2024-12-13 10:35:00,96.43,96.59,96.38,96.41,8220.0,95.161,95.3189,95.1116,95.1413,8220.0
2024-12-13 10:40:00,96.4,96.45,96.24,96.45,7400.0,95.1314,95.1807,94.9735,95.1807,7400.0
2024-12-13 10:45:00,96.48,96.61,96.44,96.56,205209.0,95.2103,95.3386,95.1709,95.2893,205209.0
2024-12-13 10:50:00,96.52,96.82,96.52,96.79,10435.0,95.2498,95.5459,95.2498,95.5163,10435.0
2024-12-13 10:55:00,96.75,96.99,96.71,96.88,66086.0,95.4768,95.7136,95.4373,95.6051,66086.0
2024-12-13 11:00:00,96.91,96.91,96.62,96.74,13935.0,95.6347,95.6347,95.3485,95.4669,13935.0
2024-12-13 11:05:00,96.72,96.79,96.65,96.68,4319.0,95.4472,95.5163,95.3781,95.4077,4319.0
2024-12-13 11:10:00,96.74,96.74,96.58,96.67,33229.0,95.4669,95.4669,95.309,95.3978,33229.0
2024-12-13 11:15:00,96.64,96.95,96.63,96.9,15205.0,95.3682,95.6741,95.3584,95.6248,15205.0
2024-12-13 11:20:00,96.84,97.2,96.84,97.19,7324.0,95.5656,95.9209,95.5656,95.911,7324.0
2024-12-13 11:25:00,97.08,97.28,97.08,97.28,4606.0,95.8024,95.9998,95.8024,95.9998,4606.0
2024-12-13 11:30:00,97.17,97.45,97.17,97.42,4729.0,95.8913,96.1676,95.8913,96.138,4729.0
2024-12-13 11:35:00,97.38,97.51,97.32,97.5,74822.0,96.0985,96.2268,96.0393,96.2169,74822.0
2024-12-13 11:40:00,97.49,97.71,97.49,97.65,2000.0,96.207,96.4241,96.207,96.3649,2000.0
2024-12-13 11:45:00,97.65,97.65,97.51,97.51,20588.0,96.3649,96.3649,96.2268,96.2268,20588.0
2024-12-13 11:50:00,97.52,97.58,97.41,97.42,4013.0,96.2366,96.2959,96.1281,96.138,4013.0
2024-12-13 11:55:00,97.47,97.74,97.46,97.74,16595.0,96.1873,96.4538,96.1774,96.4538,16595.0
2024-12-13 12:00:00,97.7,97.8,97.66,97.73,19673.0,96.4143,96.513,96.3748,96.4439,19673.0
2024-12-13 12:05:00,97.77,97.81,97.71,97.8,2256.0,96.4834,96.5228,96.4241,96.513,2256.0
2024-12-13 12:10:00,97.8,97.99,97.69,97.97,22049.0,96.513,96.7005,96.4044,96.6807,22049.0
2024-12-13 12:15:00,97.99,98.12,97.89,98.11,8450.0,96.7005,96.8288,96.6018,96.8189,8450.0
2024-12-13 12:20:00,98.07,98.12,97.89,98.03,9441.0,96.7794,96.8288,96.6018,96.7399,9441.0
2024-12-13 12:25:00,98.03,98.07,97.96,98.01,7946.0,96.7399,96.7794,96.6709,96.7202,7946.0
2024-12-13 12:30:00,98.0,98.0,97.83,97.86,19900.0,96.7103,96.7103,96.5426,96.5722,19900.0
2024-12-13 12:35:00,97.94,97.96,97.76,97.77,8063.0,96.6511,96.6709,96.4735,96.4834,8063.0
2024-12-13 12:40:00,97.72,97.83,97.66,97.77,4519.0,96.434,96.5426,96.3748,96.4834,4519.0
2024-12-13 12:45:00,97.71,97.74,97.45,97.45,3848.0,96.4241,96.4538,96.1676,96.1676,3848.0
2024-12-13 12:50:00,97.44,97.73,97.43,97.7,47730.0,96.1577,96.4439,96.1478,96.4143,47730.0
2024-12-13 12:55:00,97.67,97.7,97.59,97.59,2721.0,96.3847,96.4143,96.3057,96.3057,2721.0
2024-12-13 13:00:00,97.57,97.61,97.46,97.52,4154.0,96.286,96.3255,96.1774,96.2366,4154.0
2024-12-13 13:05:00,97.58,97.8,97.51,97.7,5168.0,96.2959,96.513,96.2268,96.4143,5168.0
2024-12-13 13:10:00,97.75,97.83,97.65,97.76,12251.0,96.4636,96.5426,96.3649,96.4735,12251.0
2024-12-13 13:15:00,97.75,97.77,97.68,97.68,8241.0,96.4636,96.4834,96.3945,96.3945,8241.0
2024-12-13 13:20:00,97.68,97.72,97.47,97.47,3199.0,96.3945,96.434,96.1873,96.1873,3199.0
2024-12-13 13:25:00,97.58,97.58,97.44,97.5,5838.0,96.2959,96.2959,96.1577,96.2169,5838.0
2024-12-13 13:30:00,97.5,97.59,97.49,97.56,4607.0,96.2169,96.3057,96.207,96.2761,4607.0
2024-12-13 13:35:00,97.54,97.58,97.48,97.52,4827.0,96.2564,96.2959,96.1972,96.2366,4827.0
2024-12-13 13:40:00,97.47,97.52,97.22,97.24,22290.0,96.1873,96.2366,95.9406,95.9603,22290.0
2024-12-13 13:45:00,97.23,97.23,97.09,97.17,6489.0,95.9505,95.9505,95.8123,95.8913,6489.0
2024-12-13 13:50:00,97.16,97.23,97.15,97.18,2510.0,95.8814,95.9505,95.8715,95.9011,2510.0
2024-12-13 13:55:00,97.18,97.24,97.03,97.2,6987.0,95.9011,95.9603,95.7531,95.9209,6987.0
2024-12-13 14:00:00,97.15,97.15,97.03,97.03,1400.0,95.8715,95.8715,95.7531,95.7531,1400.0
2024-12-13 14:05:00,97.0,97.08,96.96,97.03,10273.0,95.7235,95.8024,95.684,95.7531,10273.0
2024-12-13 14:10:00,96.99,97.1,96.96,96.96,6241.0,95.7136,95.8222,95.684,95.684,6241.0
2024-12-13 14:15:00,96.98,97.07,96.95,97.05,5050.0,95.7038,95.7926,95.6741,95.7728,5050.0
2024-12-13 14:20:00,97.04,97.04,96.55,96.59,81562.0,95.763,95.763,95.2794,95.3189,81562.0
2024-12-13 14:25:00,96.54,96.63,96.48,96.48,16697.0,95.2695,95.3584,95.2103,95.2103,16697.0
2024-12-13 14:30:00,96.44,97.0,96.37,96.55,419386.0,95.1709,95.7235,95.1018,95.2794,419386.0
2024-12-13 14:35:00,96.54,96.8,96.53,96.63,17047.0,95.2695,95.5261,95.2597,95.3584,17047.0
2024-12-13 14:40:00,96.69,96.89,96.57,96.81,175926.0,95.4176,95.6149,95.2991,95.536,175926.0
2024-12-13 14:45:00,96.82,96.82,96.48,96.51,62510.0,95.5459,95.5459,95.2103,95.2399,62510.0
2024-12-13 14:50:00,96.57,96.59,96.31,96.57,148264.0,95.2991,95.3189,95.0426,95.2991,148264.0
2024-12-13 14:55:00,96.58,96.7,96.32,96.32,9151.0,95.309,95.4274,95.0524,95.0524,9151.0
2024-12-13 15:00:00,96.33,96.42,96.18,96.36,22611.0,95.0623,95.1511,94.9143,95.0919,22611.0
2024-12-13 15:05:00,96.36,96.48,96.19,96.28,24273.0,95.0919,95.2103,94.9241,95.013,24273.0
2024-12-13 15:10:00,96.21,96.21,95.88,95.92,42916.0,94.9439,94.9439,94.6182,94.6577,42916.0
2024-12-13 15:15:00,95.98,96.04,95.89,95.98,25669.0,94.7169,94.7761,94.6281,94.7169,25669.0
2024-12-13 15:20:00,95.95,96.19,95.8,96.13,274065.0,94.6873,94.9241,94.5393,94.8649,274065.0
2024-12-13 15:25:00,96.18,96.18,95.87,95.94,16891.0,94.9143,94.9143,94.6084,94.6774,16891.0
2024-12-13 15:30:00,95.93,96.05,95.81,96.02,36972.0,94.6676,94.786,94.5492,94.7564,36972.0
2024-12-13 15:35:00,96.0,96.01,95.8,95.91,40852.0,94.7367,94.7465,94.5393,94.6478,40852.0
2024-12-13 15:40:00,95.88,95.88,95.59,95.68,25115.0,94.6182,94.6182,94.332,94.4209,25115.0
2024-12-13 15:45:00,95.69,95.8,95.52,95.61,231940.0,94.4307,94.5393,94.263,94.3518,231940.0
2024-12-13 15:50:00,95.61,96.01,95.52,95.99,108115.0,94.3518,94.7465,94.263,94.7268,108115.0
2024-12-13 15:55:00,95.98,96.22,95.69,95.74,390061.0,94.7169,94.9538,94.4307,94.4801,390061.0
2024-12-16 09:30:00,95.48,96.73,95.11,96.01,48075.0,94.2235,95.457,93.8584,94.7465,48075.0
2024-12-16 09:35:00,96.0,96.25,95.72,96.05,10314.0,94.7367,94.9834,94.4603,94.786,10314.0
2024-12-16 09:40:00,95.93,96.12,95.63,95.9,9342.0,94.6676,94.8551,94.3715,94.638,9342.0
2024-12-16 09:45:00,95.93,96.21,95.93,96.14,6542.0,94.6676,94.9439,94.6676,94.8748,6542.0
2024-12-16 09:50:00,96.2,96.39,95.79,96.27,9008.0,94.934,95.1215,94.5294,95.0031,9008.0
2024-12-16 09:55:00,96.34,96.79,96.27,96.68,8287.0,95.0722,95.5163,95.0031,95.4077,8287.0
2024-12-16 10:00:00,96.78,96.91,96.58,96.65,17990.0,95.5064,95.6347,95.309,95.3781,17990.0
2024-12-16 10:05:00,96.64,97.15,96.64,97.11,27279.0,95.3682,95.8715,95.3682,95.832,27279.0
2024-12-16 10:10:00,97.09,97.13,96.86,96.98,12806.0,95.8123,95.8518,95.5853,95.7038,12806.0
2024-12-16 10:15:00,96.94,97.14,96.85,96.88,11630.0,95.6643,95.8616,95.5755,95.6051,11630.0
2024-12-16 10:20:00,96.92,96.95,96.67,96.75,12301.0,95.6445,95.6741,95.3978,95.4768,12301.0
2024-12-16 10:25:00,96.82,96.82,96.46,96.47,15359.0,95.5459,95.5459,95.1906,95.2005,15359.0
2024-12-16 10:30:00,96.52,96.73,96.47,96.47,27208.0,95.2498,95.457,95.2005,95.2005,27208.0
2024-12-16 10:35:00,96.5,96.55,96.34,96.34,8724.0,95.2301,95.2794,95.0722,95.0722,8724.0
2024-12-16 10:40:00,96.31,96.31,95.97,95.97,20943.0,95.0426,95.0426,94.707,94.707,20943.0
2024-12-16 10:45:00,96.02,96.11,95.83,95.84,18833.0,94.7564,94.8452,94.5689,94.5788,18833.0
2024-12-16 10:50:00,95.85,95.86,95.45,95.45,17136.0,94.5886,94.5985,94.1939,94.1939,17136.0
2024-12-16 10:55:00,95.47,95.54,95.21,95.25,17157.0,94.2136,94.2827,93.957,93.9965,17157.0
2024-12-16 11:00:00,95.34,95.38,95.04,95.07,12681.0,94.0853,94.1248,93.7893,93.8189,12681.0
2024-12-16 11:05:00,95.13,95.39,95.06,95.25,302557.0,93.8781,94.1347,93.809,93.9965,302557.0
2024-12-16 11:10:00,95.34,95.57,95.28,95.41,14399.0,94.0853,94.3123,94.0261,94.1544,14399.0
2024-12-16 11:15:00,95.34,95.44,95.18,95.23,8307.0,94.0853,94.184,93.9274,93.9768,8307.0
2024-12-16 11:20:00,95.25,95.52,95.23,95.41,18201.0,93.9965,94.263,93.9768,94.1544,18201.0
2024-12-16 11:25:00,95.4,95.55,95.35,95.47,28028.0,94.1445,94.2926,94.0952,94.2136,28028.0
2024-12-16 11:30:00,95.51,95.61,95.45,95.52,4452.0,94.2531,94.3518,94.1939,94.263,4452.0
2024-12-16 11:35:00,95.53,95.55,95.46,95.5,4923.0,94.2728,94.2926,94.2038,94.2432,4923.0
2024-12-16 11:40:00,95.5,95.73,95.5,95.65,4437.0,94.2432,94.4702,94.2432,94.3913,4437.0
2024-12-16 11:45:00,95.66,95.96,95.58,95.94,5817.0,94.4011,94.6972,94.3222,94.6774,5817.0
2024-12-16 11:50:00,96.04,96.04,95.77,95.84,7003.0,94.7761,94.7761,94.5097,94.5788,7003.0
2024-12-16 11:55:00,95.88,95.92,95.69,95.69,4876.0,94.6182,94.6577,94.4307,94.4307,4876.0
2024-12-16 12:00:00,95.7,95.81,95.69,95.77,5688.0,94.4406,94.5492,94.4307,94.5097,5688.0
2024-12-16 12:05:00,95.73,95.91,95.7,95.84,4486.0,94.4702,94.6478,94.4406,94.5788,4486.0
2024-12-16 12:10:00,95.84,96.0,95.76,95.76,9219.0,94.5788,94.7367,94.4998,94.4998,9219.0
2024-12-16 12:15:00,95.78,95.82,95.73,95.73,6177.0,94.5195,94.559,94.4702,94.4702,6177.0
2024-12-16 12:20:00,95.73,95.75,95.63,95.66,7564.0,94.4702,94.4899,94.3715,94.4011,7564.0
2024-12-16 12:25:00,95.67,95.75,95.55,95.55,7201.0,94.411,94.4899,94.2926,94.2926,7201.0
2024-12-16 12:30:00,95.54,95.7,95.54,95.66,7161.0,94.2827,94.4406,94.2827,94.4011,7161.0
2024-12-16 12:35:00,95.62,95.72,95.57,95.63,5306.0,94.3617,94.4603,94.3123,94.3715,5306.0
2024-12-16 12:40:00,95.63,95.73,95.63,95.63,9263.0,94.3715,94.4702,94.3715,94.3715,9263.0
2024-12-16 12:45:00,95.66,95.98,95.63,95.98,11168.0,94.4011,94.7169,94.3715,94.7169,11168.0
2024-12-16 12:50:00,95.99,96.04,95.94,96.02,5508.0,94.7268,94.7761,94.6774,94.7564,5508.0
2024-12-16 12:55:00,95.98,96.02,95.82,95.96,6575.0,94.7169,94.7564,94.559,94.6972,6575.0
2024-12-16 13:00:00,95.96,96.0,95.88,95.98,7246.0,94.6972,94.7367,94.6182,94.7169,7246.0
2024-12-16 13:05:00,96.03,96.04,95.88,96.01,10328.0,94.7663,94.7761,94.6182,94.7465,10328.0
2024-12-16 13:10:00,95.95,96.02,95.87,95.9,5885.0,94.6873,94.7564,94.6084,94.638,5885.0
2024-12-16 13:15:00,95.92,96.01,95.88,95.88,9376.0,94.6577,94.7465,94.6182,94.6182,9376.0
2024-12-16 13:20:00,95.88,96.02,95.88,95.98,5017.0,94.6182,94.7564,94.6182,94.7169,5017.0
2024-12-16 13:25:00,95.97,96.11,95.92,96.11,12579.0,94.707,94.8452,94.6577,94.8452,12579.0
2024-12-16 13:30:00,96.07,96.1,96.04,96.07,6205.0,94.8057,94.8353,94.7761,94.8057,6205.0
2024-12-16 13:35:00,96.06,96.09,96.01,96.01,5349.0,94.7959,94.8255,94.7465,94.7465,5349.0
2024-12-16 13:40:00,96.04,96.04,95.91,95.95,9166.0,94.7761,94.7761,94.6478,94.6873,9166.0
2024-12-16 13:45:00,95.95,96.0,95.9,95.93,8156.0,94.6873,94.7367,94.638,94.6676,8156.0
2024-12-16 13:50:00,95.93,95.93,95.77,95.77,4224.0,94.6676,94.6676,94.5097,94.5097,4224.0
2024-12-16 13:55:00,95.75,95.83,95.69,95.81,16673.0,94.4899,94.5689,94.4307,94.5492,16673.0
2024-12-16 14:00:00,95.82,95.83,95.75,95.76,2740.0,94.559,94.5689,94.4899,94.4998,2740.0
2024-12-16 14:05:00,95.73,95.82,95.73,95.82,7743.0,94.4702,94.559,94.4702,94.559,7743.0
2024-12-16 14:10:00,95.83,95.93,95.81,95.87,5955.0,94.5689,94.6676,94.5492,94.6084,5955.0
2024-12-16 14:15:00,95.88,95.9,95.84,95.86,3575.0,94.6182,94.638,94.5788,94.5985,3575.0
2024-12-16 14:20:00,95.86,95.91,95.82,95.84,15815.0,94.5985,94.6478,94.559,94.5788,15815.0
2024-12-16 14:25:00,95.85,95.85,95.72,95.72,9032.0,94.5886,94.5886,94.4603,94.4603,9032.0
2024-12-16 14:30:00,95.73,95.87,95.6,95.77,142731.0,94.4702,94.6084,94.3419,94.5097,142731.0
2024-12-16 14:35:00,95.79,95.82,95.61,95.62,10198.0,94.5294,94.559,94.3518,94.3617,10198.0
2024-12-16 14:40:00,95.63,95.69,95.58,95.59,11113.0,94.3715,94.4307,94.3222,94.332,11113.0
2024-12-16 14:45:00,95.6,95.67,95.43,95.64,14376.0,94.3419,94.411,94.1742,94.3814,14376.0
2024-12-16 14:50:00,95.63,95.69,95.59,95.61,9191.0,94.3715,94.4307,94.332,94.3518,9191.0
2024-12-16 14:55:00,95.63,95.7,95.49,95.5,29434.0,94.3715,94.4406,94.2334,94.2432,29434.0
2024-12-16 15:00:00,95.5,95.55,95.41,95.5,11481.0,94.2432,94.2926,94.1544,94.2432,11481.0
2024-12-16 15:05:00,95.5,95.5,95.36,95.36,12067.0,94.2432,94.2432,94.1051,94.1051,12067.0
2024-12-16 15:10:00,95.35,95.42,95.33,95.35,17742.0,94.0952,94.1643,94.0755,94.0952,17742.0
2024-12-16 15:15:00,95.35,95.43,95.35,95.39,43267.0,94.0952,94.1742,94.0952,94.1347,43267.0
2024-12-16 15:20:00,95.38,95.39,95.28,95.33,12825.0,94.1248,94.1347,94.0261,94.0755,12825.0
2024-12-16 15:25:00,95.36,95.49,95.36,95.4,23282.0,94.1051,94.2334,94.1051,94.1445,23282.0
2024-12-16 15:30:00,95.4,95.41,95.29,95.3,22281.0,94.1445,94.1544,94.036,94.0459,22281.0
2024-12-16 15:35:00,95.3,95.36,95.26,95.28,19525.0,94.0459,94.1051,94.0064,94.0261,19525.0
2024-12-16 15:40:00,95.28,95.5,95.25,95.39,118509.0,94.0261,94.2432,93.9965,94.1347,118509.0
2024-12-16 15:45:00,95.38,95.48,95.29,95.43,104802.0,94.1248,94.2235,94.036,94.1742,104802.0
2024-12-16 15:50:00,95.43,95.67,95.39,95.57,126341.0,94.1742,94.411,94.1347,94.3123,126341.0
2024-12-16 15:55:00,95.6,95.91,95.43,95.58,540833.0,94.3419,94.6478,94.1742,94.3222,540833.0
2024-12-17 09:30:00,94.8,95.46,94.09,95.33,71469.0,93.5524,94.2038,92.8518,94.0755,71469.0
2024-12-17 09:35:00,95.31,96.27,95.27,96.27,37434.0,94.0557,95.0031,94.0163,95.0031,37434.0
2024-12-17 09:40:00,96.36,96.46,95.86,96.02,15033.0,95.0919,95.1906,94.5985,94.7564,15033.0
2024-12-17 09:45:00,95.98,95.98,95.63,95.88,7817.0,94.7169,94.7169,94.3715,94.6182,7817.0
2024-12-17 09:50:00,95.79,95.91,95.36,95.44,7691.0,94.5294,94.6478,94.1051,94.184,7691.0
2024-12-17 09:55:00,95.35,95.43,94.86,94.98,16761.0,94.0952,94.1742,93.6117,93.7301,16761.0
2024-12-17 10:00:00,95.11,95.2,94.92,95.03,12026.0,93.8584,93.9472,93.6709,93.7794,12026.0
2024-12-17 10:05:00,95.03,95.39,94.91,95.33,10224.0,93.7794,94.1347,93.661,94.0755,10224.0
2024-12-17 10:10:00,95.35,95.35,95.06,95.23,5547.0,94.0952,94.0952,93.809,93.9768,5547.0
2024-12-17 10:15:00,95.23,95.63,95.23,95.56,8887.0,93.9768,94.3715,93.9768,94.3024,8887.0
2024-12-17 10:20:00,95.56,95.59,95.35,95.39,5085.0,94.3024,94.332,94.0952,94.1347,5085.0
2024-12-17 10:25:00,95.4,95.52,95.16,95.38,19855.0,94.1445,94.263,93.9077,94.1248,19855.0
2024-12-17 10:30:00,95.44,95.59,95.44,95.54,4681.0,94.184,94.332,94.184,94.2827,4681.0
2024-12-17 10:35:00,95.54,95.63,95.51,95.63,4814.0,94.2827,94.3715,94.2531,94.3715,4814.0
2024-12-17 10:40:00,95.6,95.72,95.49,95.7,5327.0,94.3419,94.4603,94.2334,94.4406,5327.0
2024-12-17 10:45:00,95.7,95.72,95.62,95.65,3509.0,94.4406,94.4603,94.3617,94.3913,3509.0
2024-12-17 10:50:00,95.65,95.65,95.5,95.59,4359.0,94.3913,94.3913,94.2432,94.332,4359.0
2024-12-17 10:55:00,95.59,95.61,95.48,95.55,6587.0,94.332,94.3518,94.2235,94.2926,6587.0
2024-12-17 11:00:00,95.55,95.58,95.47,95.47,3621.0,94.2926,94.3222,94.2136,94.2136,3621.0
2024-12-17 11:05:00,95.47,95.62,95.26,95.62,25607.0,94.2136,94.3617,94.0064,94.3617,25607.0
2024-12-17 11:10:00,95.62,95.68,95.55,95.63,4118.0,94.3617,94.4209,94.2926,94.3715,4118.0
2024-12-17 11:15:00,95.63,95.63,95.49,95.51,5013.0,94.3715,94.3715,94.2334,94.2531,5013.0
2024-12-17 11:20:00,95.55,95.69,95.38,95.69,11100.0,94.2926,94.4307,94.1248,94.4307,11100.0
2024-12-17 11:25:00,95.7,95.94,95.66,95.94,6728.0,94.4406,94.6774,94.4011,94.6774,6728.0
2024-12-17 11:30:00,95.9,95.98,95.8,95.89,20890.0,94.638,94.7169,94.5393,94.6281,20890.0
2024-12-17 11:35:00,95.89,96.1,95.88,95.91,81411.0,94.6281,94.8353,94.6182,94.6478,81411.0
2024-12-17 11:40:00,95.91,95.91,95.71,95.8,5904.0,94.6478,94.6478,94.4505,94.5393,5904.0
2024-12-17 11:45:00,95.81,95.81,95.6,95.67,3600.0,94.5492,94.5492,94.3419,94.411,3600.0
2024-12-17 11:50:00,95.7,95.78,95.64,95.68,4008.0,94.4406,94.5195,94.3814,94.4209,4008.0
2024-12-17 11:55:00,95.66,95.66,95.48,95.54,11308.0,94.4011,94.4011,94.2235,94.2827,11308.0
2024-12-17 12:00:00,95.55,95.56,95.45,95.48,39847.0,94.2926,94.3024,94.1939,94.2235,39847.0
2024-12-17 12:05:00,95.44,95.47,95.12,95.18,8939.0,94.184,94.2136,93.8682,93.9274,8939.0
2024-12-17 12:10:00,95.15,95.17,95.09,95.12,8790.0,93.8978,93.9176,93.8386,93.8682,8790.0
2024-12-17 12:15:00,95.1,95.17,95.1,95.15,5130.0,93.8485,93.9176,93.8485,93.8978,5130.0
2024-12-17 12:20:00,95.11,95.18,95.06,95.11,6242.0,93.8584,93.9274,93.809,93.8584,6242.0
2024-12-17 12:25:00,95.12,95.13,95.0,95.05,2264.0,93.8682,93.8781,93.7498,93.7992,2264.0
2024-12-17 12:30:00,95.06,95.09,95.0,95.09,1268.0,93.809,93.8386,93.7498,93.8386,1268.0
2024-12-17 12:35:00,95.06,95.24,95.02,95.12,3110.0,93.809,93.9867,93.7695,93.8682,3110.0
2024-12-17 12:40:00,95.15,95.2,95.13,95.14,2371.0,93.8978,93.9472,93.8781,93.888,2371.0
2024-12-17 12:45:00,95.14,95.14,95.02,95.05,3951.0,93.888,93.888,93.7695,93.7992,3951.0
2024-12-17 12:50:00,95.06,95.09,95.04,95.09,2090.0,93.809,93.8386,93.7893,93.8386,2090.0
2024-12-17 12:55:00,95.11,95.13,94.94,95.0,9391.0,93.8584,93.8781,93.6906,93.7498,9391.0
2024-12-17 13:00:00,94.98,94.99,94.86,94.92,3200.0,93.7301,93.7399,93.6117,93.6709,3200.0
2024-12-17 13:05:00,94.91,95.04,94.91,95.03,4447.0,93.661,93.7893,93.661,93.7794,4447.0
2024-12-17 13:10:00,95.01,95.1,95.0,95.09,2812.0,93.7597,93.8485,93.7498,93.8386,2812.0
2024-12-17 13:15:00,95.07,95.12,94.93,94.95,5296.0,93.8189,93.8682,93.6807,93.7005,5296.0
2024-12-17 13:20:00,94.98,94.98,94.78,94.84,5876.0,93.7301,93.7301,93.5327,93.5919,5876.0
2024-12-17 13:25:00,94.84,94.84,94.71,94.71,4897.0,93.5919,93.5919,93.4636,93.4636,4897.0
2024-12-17 13:30:00,94.76,94.79,94.71,94.75,7056.0,93.513,93.5426,93.4636,93.5031,7056.0
2024-12-17 13:35:00,94.72,94.79,94.71,94.74,4877.0,93.4735,93.5426,93.4636,93.4932,4877.0
2024-12-17 13:40:00,94.74,94.9,94.69,94.74,6572.0,93.4932,93.6511,93.4439,93.4932,6572.0
2024-12-17 13:45:00,94.76,94.81,94.71,94.76,3105.0,93.513,93.5623,93.4636,93.513,3105.0
2024-12-17 13:50:00,94.78,94.84,94.7,94.83,44561.0,93.5327,93.5919,93.4538,93.582,44561.0
2024-12-17 13:55:00,94.84,95.02,94.83,94.89,4309.0,93.5919,93.7695,93.582,93.6413,4309.0
2024-12-17 14:00:00,94.9,94.95,94.78,94.79,3551.0,93.6511,93.7005,93.5327,93.5426,3551.0
2024-12-17 14:05:00,94.81,94.89,94.75,94.75,4383.0,93.5623,93.6413,93.5031,93.5031,4383.0
2024-12-17 14:10:00,94.76,94.83,94.72,94.83,3921.0,93.513,93.582,93.4735,93.582,3921.0
2024-12-17 14:15:00,94.83,95.16,94.83,95.16,54219.0,93.582,93.9077,93.582,93.9077,54219.0
2024-12-17 14:20:00,95.19,95.19,94.79,94.81,7544.0,93.9373,93.9373,93.5426,93.5623,7544.0
2024-12-17 14:25:00,94.81,94.82,94.69,94.81,9660.0,93.5623,93.5722,93.4439,93.5623,9660.0
2024-12-17 14:30:00,94.82,94.82,94.74,94.76,6109.0,93.5722,93.5722,93.4932,93.513,6109.0
2024-12-17 14:35:00,94.79,94.82,94.67,94.72,25147.0,93.5426,93.5722,93.4242,93.4735,25147.0
2024-12-17 14:40:00,94.71,94.78,94.64,94.72,3854.0,93.4636,93.5327,93.3945,93.4735,3854.0
2024-12-17 14:45:00,94.71,94.77,94.69,94.77,3413.0,93.4636,93.5228,93.4439,93.5228,3413.0
2024-12-17 14:50:00,94.73,94.74,94.64,94.64,16998.0,93.4834,93.4932,93.3945,93.3945,16998.0
2024-12-17 14:55:00,94.64,94.82,94.59,94.78,19358.0,93.3945,93.5722,93.3452,93.5327,19358.0
2024-12-17 15:00:00,94.74,94.93,94.73,94.81,11870.0,93.4932,93.6807,93.4834,93.5623,11870.0
2024-12-17 15:05:00,94.81,94.81,94.66,94.73,5155.0,93.5623,93.5623,93.4143,93.4834,5155.0
2024-12-17 15:10:00,94.74,94.8,94.7,94.76,14849.0,93.4932,93.5524,93.4538,93.513,14849.0
2024-12-17 15:15:00,94.71,94.76,94.71,94.76,4683.0,93.4636,93.513,93.4636,93.513,4683.0
2024-12-17 15:20:00,94.76,94.76,94.61,94.62,6968.0,93.513,93.513,93.3649,93.3748,6968.0
2024-12-17 15:25:00,94.63,94.69,94.6,94.69,7470.0,93.3847,93.4439,93.3551,93.4439,7470.0
2024-12-17 15:30:00,94.69,94.82,94.64,94.81,9136.0,93.4439,93.5722,93.3945,93.5623,9136.0
2024-12-17 15:35:00,94.8,94.8,94.69,94.78,9406.0,93.5524,93.5524,93.4439,93.5327,9406.0
2024-12-17 15:40:00,94.79,94.91,94.76,94.86,25296.0,93.5426,93.661,93.513,93.6117,25296.0
2024-12-17 15:45:00,94.87,94.92,94.79,94.8,45494.0,93.6215,93.6709,93.5426,93.5524,45494.0
2024-12-17 15:50:00,94.85,94.95,94.8,94.85,66638.0,93.6018,93.7005,93.5524,93.6018,66638.0
2024-12-17 15:55:00,94.85,95.03,94.45,94.49,304979.0,93.6018,93.7794,93.207,93.2465,304979.0
2024-12-18 09:30:00,94.64,95.11,94.1,94.66,31061.0,93.3945,93.8584,92.8617,93.4143,31061.0
2024-12-18 09:35:00,94.67,95.1,94.64,94.85,14784.0,93.4242,93.8485,93.3945,93.6018,14784.0
2024-12-18 09:40:00,94.85,95.12,94.67,95.0,11464.0,93.6018,93.8682,93.4242,93.7498,11464.0
2024-12-18 09:45:00,94.99,94.99,94.64,94.78,11611.0,93.7399,93.7399,93.3945,93.5327,11611.0
2024-12-18 09:50:00,94.84,94.98,94.69,94.69,19917.0,93.5919,93.7301,93.4439,93.4439,19917.0
2024-12-18 09:55:00,94.7,94.83,94.61,94.71,12072.0,93.4538,93.582,93.3649,93.4636,12072.0
2024-12-18 10:00:00,94.79,95.12,94.75,95.06,10469.0,93.5426,93.8682,93.5031,93.809,10469.0
2024-12-18 10:05:00,95.06,95.25,94.93,95.16,7322.0,93.809,93.9965,93.6807,93.9077,7322.0
2024-12-18 10:10:00,95.14,95.15,95.02,95.04,6490.0,93.888,93.8978,93.7695,93.7893,6490.0
2024-12-18 10:15:00,95.02,95.27,94.97,95.11,7618.0,93.7695,94.0163,93.7202,93.8584,7618.0
2024-12-18 10:20:00,95.1,95.22,95.06,95.22,9446.0,93.8485,93.9669,93.809,93.9669,9446.0
2024-12-18 10:25:00,95.17,95.19,94.73,94.73,18030.0,93.9176,93.9373,93.4834,93.4834,18030.0
2024-12-18 10:30:00,94.79,94.92,94.66,94.79,22246.0,93.5426,93.6709,93.4143,93.5426,22246.0
2024-12-18 10:35:00,94.79,94.96,94.78,94.95,6817.0,93.5426,93.7103,93.5327,93.7005,6817.0
2024-12-18 10:40:00,94.92,95.0,94.8,95.0,43617.0,93.6709,93.7498,93.5524,93.7498,43617.0
2024-12-18 10:45:00,95.06,95.18,94.98,95.18,3930.0,93.809,93.9274,93.7301,93.9274,3930.0
2024-12-18 10:50:00,95.18,95.25,94.98,95.01,12495.0,93.9274,93.9965,93.7301,93.7597,12495.0
2024-12-18 10:55:00,95.01,95.06,94.97,95.01,3616.0,93.7597,93.809,93.7202,93.7597,3616.0
2024-12-18 11:00:00,95.01,95.05,94.97,94.98,5798.0,93.7597,93.7992,93.7202,93.7301,5798.0
2024-12-18 11:05:00,94.96,95.09,94.96,95.01,58055.0,93.7103,93.8386,93.7103,93.7597,58055.0
2024-12-18 11:10:00,95.0,95.12,94.94,94.95,34621.0,93.7498,93.8682,93.6906,93.7005,34621.0
2024-12-18 11:15:00,94.98,95.02,94.89,94.94,19888.0,93.7301,93.7695,93.6413,93.6906,19888.0
2024-12-18 11:20:00,94.97,95.16,94.93,95.07,25839.0,93.7202,93.9077,93.6807,93.8189,25839.0
2024-12-18 11:25:00,95.08,95.31,95.04,95.19,34674.0,93.8288,94.0557,93.7893,93.9373,34674.0
2024-12-18 11:30:00,95.2,95.2,94.99,94.99,3508.0,93.9472,93.9472,93.7399,93.7399,3508.0
2024-12-18 11:35:00,95.05,95.1,94.95,95.04,4889.0,93.7992,93.8485,93.7005,93.7893,4889.0
2024-12-18 11:40:00,95.04,95.12,94.96,94.96,10117.0,93.7893,93.8682,93.7103,93.7103,10117.0
2024-12-18 11:45:00,95.0,95.0,94.89,94.97,37321.0,93.7498,93.7498,93.6413,93.7202,37321.0
2024-12-18 11:50:00,94.92,94.96,94.76,94.83,5968.0,93.6709,93.7103,93.513,93.582,5968.0
2024-12-18 11:55:00,94.85,94.88,94.72,94.76,6656.0,93.6018,93.6314,93.4735,93.513,6656.0
2024-12-18 12:00:00,94.79,95.15,94.78,95.1,88972.0,93.5426,93.8978,93.5327,93.8485,88972.0
2024-12-18 12:05:00,95.1,95.1,95.04,95.06,2721.0,93.8485,93.8485,93.7893,93.809,2721.0
2024-12-18 12:10:00,95.03,95.06,94.86,94.86,9495.0,93.7794,93.809,93.6117,93.6117,9495.0
2024-12-18 12:15:00,94.85,94.91,94.76,94.88,15993.0,93.6018,93.661,93.513,93.6314,15993.0
2024-12-18 12:20:00,94.85,94.85,94.67,94.72,3926.0,93.6018,93.6018,93.4242,93.4735,3926.0
2024-12-18 12:25:00,94.74,94.81,94.68,94.68,3982.0,93.4932,93.5623,93.434,93.434,3982.0
2024-12-18 12:30:00,94.67,94.68,94.59,94.59,2349.0,93.4242,93.434,93.3452,93.3452,2349.0
2024-12-18 12:35:00,94.59,94.66,94.53,94.56,12031.0,93.3452,93.4143,93.286,93.3156,12031.0
2024-12-18 12:40:00,94.55,94.59,94.48,94.56,12057.0,93.3057,93.3452,93.2367,93.3156,12057.0
2024-12-18 12:45:00,94.55,94.6,94.54,94.56,3096.0,93.3057,93.3551,93.2959,93.3156,3096.0
2024-12-18 12:50:00,94.56,94.74,94.55,94.74,20160.0,93.3156,93.4932,93.3057,93.4932,20160.0
2024-12-18 12:55:00,94.74,94.84,94.74,94.79,3761.0,93.4932,93.5919,93.4932,93.5426,3761.0
2024-12-18 13:00:00,94.8,94.83,94.7,94.72,10167.0,93.5524,93.582,93.4538,93.4735,10167.0
2024-12-18 13:05:00,94.69,94.86,94.66,94.84,6477.0,93.4439,93.6117,93.4143,93.5919,6477.0
2024-12-18 13:10:00,94.85,94.97,94.85,94.86,7283.0,93.6018,93.7202,93.6018,93.6117,7283.0
2024-12-18 13:15:00,94.88,94.94,94.8,94.87,24132.0,93.6314,93.6906,93.5524,93.6215,24132.0
2024-12-18 13:20:00,94.89,94.93,94.79,94.93,13410.0,93.6413,93.6807,93.5426,93.6807,13410.0
2024-12-18 13:25:00,94.91,95.09,94.9,95.02,6654.0,93.661,93.8386,93.6511,93.7695,6654.0
2024-12-18 13:30:00,95.01,95.2,94.98,95.2,5905.0,93.7597,93.9472,93.7301,93.9472,5905.0
2024-12-18 13:35:00,95.24,95.24,95.08,95.19,12375.0,93.9867,93.9867,93.8288,93.9373,12375.0
2024-12-18 13:40:00,95.16,95.16,94.95,94.95,9651.0,93.9077,93.9077,93.7005,93.7005,9651.0
2024-12-18 13:45:00,94.92,94.98,94.92,94.95,3806.0,93.6709,93.7301,93.6709,93.7005,3806.0
2024-12-18 13:50:00,94.96,95.07,94.94,94.96,14314.0,93.7103,93.8189,93.6906,93.7103,14314.0
2024-12-18 13:55:00,94.97,95.0,94.93,94.95,9590.0,93.7202,93.7498,93.6807,93.7005,9590.0
2024-12-18 14:00:00,94.92,94.98,94.64,94.67,11983.0,93.6709,93.7301,93.3945,93.4242,11983.0
2024-12-18 14:05:00,94.69,94.73,94.35,94.37,13393.0,93.4439,93.4834,93.1084,93.1281,13393.0
2024-12-18 14:10:00,94.37,94.45,94.21,94.33,11118.0,93.1281,93.207,92.9702,93.0886,11118.0
2024-12-18 14:15:00,94.26,94.26,94.05,94.12,17883.0,93.0195,93.0195,92.8123,92.8814,17883.0
2024-12-18 14:20:00,94.12,94.3,94.07,94.22,10053.0,92.8814,93.059,92.832,92.9801,10053.0
2024-12-18 14:25:00,94.22,94.22,93.98,94.06,8741.0,92.9801,92.9801,92.7432,92.8222,8741.0
2024-12-18 14:30:00,94.08,94.21,94.0,94.16,11347.0,92.8419,92.9702,92.763,92.9209,11347.0
2024-12-18 14:35:00,94.16,94.16,93.95,94.11,7339.0,92.9209,92.9209,92.7136,92.8715,7339.0
2024-12-18 14:40:00,94.13,94.19,94.02,94.04,9522.0,92.8913,92.9505,92.7827,92.8024,9522.0
2024-12-18 14:45:00,94.0,94.03,93.63,93.72,19697.0,92.763,92.7926,92.3978,92.4867,19697.0
2024-12-18 14:50:00,93.83,93.86,93.47,93.47,13351.0,92.5952,92.6248,92.2399,92.2399,13351.0
2024-12-18 14:55:00,93.42,93.48,93.23,93.23,28092.0,92.1906,92.2498,92.0031,92.0031,28092.0
2024-12-18 15:00:00,93.25,93.29,92.92,92.99,42221.0,92.0228,92.0623,91.6972,91.7663,42221.0
2024-12-18 15:05:00,92.92,93.16,92.88,93.02,16944.0,91.6972,91.934,91.6577,91.7959,16944.0
2024-12-18 15:10:00,93.08,93.1,92.97,93.07,9968.0,91.8551,91.8748,91.7465,91.8452,9968.0
2024-12-18 15:15:00,93.07,93.09,92.87,92.88,9329.0,91.8452,91.8649,91.6478,91.6577,9329.0
2024-12-18 15:20:00,92.96,93.2,92.92,93.0,12081.0,91.7367,91.9735,91.6972,91.7761,12081.0
2024-12-18 15:25:00,93.0,93.0,92.64,92.73,12952.0,91.7761,91.7761,91.4209,91.5097,12952.0
2024-12-18 15:30:00,92.76,92.88,92.73,92.84,15747.0,91.5393,91.6577,91.5097,91.6182,15747.0
2024-12-18 15:35:00,92.83,92.83,92.39,92.52,104495.0,91.6084,91.6084,91.1742,91.3024,104495.0
2024-12-18 15:40:00,92.46,92.51,92.17,92.21,51311.0,91.2432,91.2926,90.9571,90.9965,51311.0
2024-12-18 15:45:00,92.21,92.7,92.13,92.62,69583.0,90.9965,91.4801,90.9176,91.4011,69583.0
2024-12-18 15:50:00,92.58,92.65,92.15,92.15,203067.0,91.3617,91.4307,90.9373,90.9373,203067.0
2024-12-18 15:55:00,92.16,92.21,91.52,91.57,297250.0,90.9472,90.9965,90.3156,90.3649,297250.0
2024-12-19 09:30:00,91.6,92.11,90.66,91.31,108385.0,90.3946,90.8978,89.4669,90.1084,108385.0
2024-12-19 09:35:00,91.33,91.42,90.78,91.0,56491.0,90.1281,90.2169,89.5853,89.8024,56491.0
2024-12-19 09:40:00,91.0,91.6,90.96,91.21,41910.0,89.8024,90.3946,89.763,90.0097,41910.0
2024-12-19 09:45:00,91.25,91.33,90.09,90.27,132817.0,90.0492,90.1281,88.9044,89.0821,132817.0
2024-12-19 09:50:00,90.2,90.29,89.55,89.69,88768.0,89.013,89.1018,88.3715,88.5097,88768.0
2024-12-19 09:55:00,89.7,90.29,89.7,89.97,88929.0,88.5196,89.1018,88.5196,88.786,88929.0
2024-12-19 10:00:00,90.15,90.15,89.63,89.66,25624.0,88.9636,88.9636,88.4505,88.4801,25624.0
2024-12-19 10:05:00,89.67,89.87,89.39,89.8,96883.0,88.49,88.6873,88.2136,88.6182,96883.0
2024-12-19 10:10:00,89.8,89.93,89.62,89.76,17840.0,88.6182,88.7465,88.4406,88.5788,17840.0
2024-12-19 10:15:00,89.72,90.05,89.71,89.91,26099.0,88.5393,88.865,88.5294,88.7268,26099.0
2024-12-19 10:20:00,89.95,89.95,89.63,89.65,14136.0,88.7663,88.7663,88.4505,88.4702,14136.0
2024-12-19 10:25:00,89.65,89.77,89.36,89.45,19056.0,88.4702,88.5886,88.184,88.2728,19056.0
2024-12-19 10:30:00,89.44,89.45,89.16,89.17,31115.0,88.263,88.2728,87.9867,87.9965,31115.0
2024-12-19 10:35:00,89.23,89.43,89.12,89.15,50289.0,88.0557,88.2531,87.9472,87.9768,50289.0
2024-12-19 10:40:00,89.13,89.25,88.95,89.11,36529.0,87.9571,88.0755,87.7794,87.9373,36529.0
2024-12-19 10:45:00,89.03,89.03,88.59,88.95,65591.0,87.8584,87.8584,87.4242,87.7794,65591.0
2024-12-19 10:50:00,88.95,89.12,88.88,89.02,32377.0,87.7794,87.9472,87.7103,87.8485,32377.0
2024-12-19 10:55:00,88.95,89.01,88.78,88.87,11122.0,87.7794,87.8386,87.6117,87.7005,11122.0
2024-12-19 11:00:00,88.9,88.94,88.68,88.69,11543.0,87.7301,87.7696,87.513,87.5228,11543.0
2024-12-19 11:05:00,88.65,88.93,88.65,88.91,13961.0,87.4834,87.7597,87.4834,87.74,13961.0
2024-12-19 11:10:00,88.94,88.94,88.82,88.88,8785.0,87.7696,87.7696,87.6511,87.7103,8785.0
2024-12-19 11:15:00,88.92,89.09,88.88,89.03,17629.0,87.7498,87.9176,87.7103,87.8584,17629.0
2024-12-19 11:20:00,89.03,89.25,89.01,89.18,16253.0,87.8584,88.0755,87.8386,88.0064,16253.0
2024-12-19 11:25:00,89.22,89.34,89.01,89.08,17938.0,88.0459,88.1643,87.8386,87.9077,17938.0
2024-12-19 11:30:00,89.06,89.18,89.04,89.11,13447.0,87.888,88.0064,87.8682,87.9373,13447.0
2024-12-19 11:35:00,89.08,89.16,88.99,89.08,19167.0,87.9077,87.9867,87.8189,87.9077,19167.0
2024-12-19 11:40:00,89.07,89.14,89.0,89.13,22856.0,87.8978,87.9669,87.8288,87.9571,22856.0
2024-12-19 11:45:00,89.11,89.18,89.04,89.11,16461.0,87.9373,88.0064,87.8682,87.9373,16461.0
2024-12-19 11:50:00,89.11,89.11,88.89,88.89,15979.0,87.9373,87.9373,87.7202,87.7202,15979.0
2024-12-19 11:55:00,88.89,88.92,88.79,88.87,11180.0,87.7202,87.7498,87.6215,87.7005,11180.0
2024-12-19 12:00:00,88.88,88.92,88.75,88.92,27713.0,87.7103,87.7498,87.5821,87.7498,27713.0
2024-12-19 12:05:00,88.94,88.97,88.7,88.75,11835.0,87.7696,87.7992,87.5327,87.5821,11835.0
2024-12-19 12:10:00,88.73,88.74,88.6,88.65,7559.0,87.5623,87.5722,87.434,87.4834,7559.0
2024-12-19 12:15:00,88.64,88.64,88.54,88.59,18933.0,87.4735,87.4735,87.3748,87.4242,18933.0
2024-12-19 12:20:00,88.58,88.58,88.47,88.55,23435.0,87.4143,87.4143,87.3057,87.3847,23435.0
2024-12-19 12:25:00,88.56,88.6,88.49,88.52,7512.0,87.3946,87.434,87.3255,87.3551,7512.0
2024-12-19 12:30:00,88.56,88.57,88.19,88.48,29748.0,87.3946,87.4044,87.0294,87.3156,29748.0
2024-12-19 12:35:00,88.48,88.6,88.45,88.57,12613.0,87.3156,87.434,87.286,87.4044,12613.0
2024-12-19 12:40:00,88.58,88.67,88.57,88.62,7424.0,87.4143,87.5031,87.4044,87.4538,7424.0
2024-12-19 12:45:00,88.62,88.63,88.55,88.56,8887.0,87.4538,87.4636,87.3847,87.3946,8887.0
2024-12-19 12:50:00,88.57,88.57,88.37,88.43,10541.0,87.4044,87.4044,87.2071,87.2663,10541.0
2024-12-19 12:55:00,88.43,88.52,88.43,88.48,10519.0,87.2663,87.3551,87.2663,87.3156,10519.0
2024-12-19 13:00:00,88.47,88.47,88.12,88.29,19797.0,87.3057,87.3057,86.9604,87.1281,19797.0
2024-12-19 13:05:00,88.26,88.52,88.16,88.49,14535.0,87.0985,87.3551,86.9998,87.3255,14535.0
2024-12-19 13:10:00,88.49,88.64,88.45,88.64,9713.0,87.3255,87.4735,87.286,87.4735,9713.0
2024-12-19 13:15:00,88.64,88.74,88.32,88.38,37496.0,87.4735,87.5722,87.1577,87.2169,37496.0
2024-12-19 13:20:00,88.33,88.43,88.15,88.31,11933.0,87.1676,87.2663,86.99,87.1478,11933.0
2024-12-19 13:25:00,88.35,88.58,88.34,88.56,9562.0,87.1873,87.4143,87.1775,87.3946,9562.0
2024-12-19 13:30:00,88.52,88.6,88.48,88.48,15881.0,87.3551,87.434,87.3156,87.3156,15881.0
2024-12-19 13:35:00,88.53,88.64,88.49,88.63,8189.0,87.365,87.4735,87.3255,87.4636,8189.0
2024-12-19 13:40:00,88.64,88.72,88.55,88.55,9416.0,87.4735,87.5525,87.3847,87.3847,9416.0
2024-12-19 13:45:00,88.59,88.74,88.56,88.74,7790.0,87.4242,87.5722,87.3946,87.5722,7790.0
2024-12-19 13:50:00,88.77,88.95,88.72,88.9,16633.0,87.6018,87.7794,87.5525,87.7301,16633.0
2024-12-19 13:55:00,88.9,89.26,88.89,89.26,17221.0,87.7301,88.0853,87.7202,88.0853,17221.0
2024-12-19 14:00:00,89.26,89.38,89.14,89.26,17538.0,88.0853,88.2038,87.9669,88.0853,17538.0
2024-12-19 14:05:00,89.26,89.31,88.99,88.99,28845.0,88.0853,88.1347,87.8189,87.8189,28845.0
2024-12-19 14:10:00,89.03,89.08,88.72,88.85,54909.0,87.8584,87.9077,87.5525,87.6807,54909.0
2024-12-19 14:15:00,88.86,89.01,88.85,89.01,10150.0,87.6906,87.8386,87.6807,87.8386,10150.0
2024-12-19 14:20:00,89.01,89.01,88.87,88.99,9214.0,87.8386,87.8386,87.7005,87.8189,9214.0
2024-12-19 14:25:00,88.96,89.0,88.83,88.85,9437.0,87.7893,87.8288,87.661,87.6807,9437.0
2024-12-19 14:30:00,88.81,88.85,88.61,88.66,16202.0,87.6413,87.6807,87.4439,87.4932,16202.0
2024-12-19 14:35:00,88.67,88.71,88.62,88.66,19101.0,87.5031,87.5426,87.4538,87.4932,19101.0
2024-12-19 14:40:00,88.66,88.71,88.5,88.5,22467.0,87.4932,87.5426,87.3353,87.3353,22467.0
2024-12-19 14:45:00,88.52,88.52,88.36,88.37,25623.0,87.3551,87.3551,87.1972,87.2071,25623.0
2024-12-19 14:50:00,88.39,88.56,88.36,88.46,14528.0,87.2268,87.3946,87.1972,87.2959,14528.0
2024-12-19 14:55:00,88.49,88.5,88.31,88.34,14939.0,87.3255,87.3353,87.1478,87.1775,14939.0
2024-12-19 15:00:00,88.34,88.35,88.09,88.1,21050.0,87.1775,87.1873,86.9307,86.9406,21050.0
2024-12-19 15:05:00,88.1,88.14,88.03,88.08,34027.0,86.9406,86.9801,86.8715,86.9209,34027.0
2024-12-19 15:10:00,88.08,88.08,87.98,88.06,21218.0,86.9209,86.9209,86.8222,86.9011,21218.0
2024-12-19 15:15:00,88.06,88.22,88.03,88.13,13163.0,86.9011,87.059,86.8715,86.9702,13163.0
2024-12-19 15:20:00,88.12,88.27,88.12,88.22,31373.0,86.9604,87.1084,86.9604,87.059,31373.0
2024-12-19 15:25:00,88.2,88.24,88.1,88.22,33227.0,87.0393,87.0788,86.9406,87.059,33227.0
2024-12-19 15:30:00,88.21,88.24,88.04,88.07,34514.0,87.0492,87.0788,86.8814,86.911,34514.0
2024-12-19 15:35:00,88.09,88.2,88.01,88.17,38433.0,86.9307,87.0393,86.8518,87.0097,38433.0
2024-12-19 15:40:00,88.16,88.34,88.07,88.13,42322.0,86.9998,87.1775,86.911,86.9702,42322.0
2024-12-19 15:45:00,88.13,88.17,88.04,88.06,52616.0,86.9702,87.0097,86.8814,86.9011,52616.0
2024-12-19 15:50:00,88.06,88.06,87.69,87.84,132556.0,86.9011,86.9011,86.536,86.684,132556.0
2024-12-19 15:55:00,87.84,87.95,87.41,87.53,391600.0,86.684,86.7926,86.2597,86.3781,391600.0
2024-12-20 09:30:00,88.15,88.15,87.25,87.59,160769.0,86.99,86.99,86.1018,86.4373,160769.0
2024-12-20 09:35:00,87.54,88.5,87.53,88.1,20848.0,86.388,87.3353,86.3781,86.9406,20848.0
2024-12-20 09:40:00,88.19,88.27,87.57,87.82,46341.0,87.0294,87.1084,86.4176,86.6643,46341.0
2024-12-20 09:45:00,87.82,87.86,87.09,87.14,35136.0,86.6643,86.7038,85.9439,85.9932,35136.0
2024-12-20 09:50:00,87.14,87.62,86.95,87.62,28689.0,85.9932,86.4669,85.8057,86.4669,28689.0
2024-12-20 09:55:00,87.62,87.74,87.24,87.39,16848.0,86.4669,86.5854,86.0919,86.24,16848.0
2024-12-20 10:00:00,87.53,87.72,87.35,87.5,28124.0,86.3781,86.5656,86.2005,86.3485,28124.0
2024-12-20 10:05:00,87.5,87.58,86.87,87.06,23881.0,86.3485,86.4275,85.7268,85.9143,23881.0
2024-12-20 10:10:00,86.99,87.61,86.91,87.36,10737.0,85.8452,86.4571,85.7663,86.2104,10737.0
2024-12-20 10:15:00,87.32,87.35,87.05,87.32,37130.0,86.1709,86.2005,85.9044,86.1709,37130.0
2024-12-20 10:20:00,87.32,87.5,87.32,87.4,17492.0,86.1709,86.3485,86.1709,86.2498,17492.0
2024-12-20 10:25:00,87.4,87.84,87.39,87.79,14915.0,86.2498,86.684,86.24,86.6347,14915.0
2024-12-20 10:30:00,87.79,87.98,87.78,87.86,13275.0,86.6347,86.8222,86.6248,86.7038,13275.0
2024-12-20 10:35:00,87.84,87.94,87.75,87.87,12770.0,86.684,86.7827,86.5952,86.7136,12770.0
2024-12-20 10:40:00,87.92,87.98,87.85,87.92,9485.0,86.763,86.8222,86.6939,86.763,9485.0
2024-12-20 10:45:00,87.9,87.92,87.61,87.73,15909.0,86.7432,86.763,86.4571,86.5755,15909.0
2024-12-20 10:50:00,87.69,87.79,87.64,87.7,9956.0,86.536,86.6347,86.4867,86.5459,9956.0
2024-12-20 10:55:00,87.74,87.77,87.61,87.61,8263.0,86.5854,86.615,86.4571,86.4571,8263.0
2024-12-20 11:00:00,87.58,87.77,87.56,87.7,13626.0,86.4275,86.615,86.4077,86.5459,13626.0
2024-12-20 11:05:00,87.75,87.75,87.34,87.57,35739.0,86.5952,86.5952,86.1906,86.4176,35739.0
2024-12-20 11:10:00,87.58,87.7,87.51,87.6,12065.0,86.4275,86.5459,86.3584,86.4472,12065.0
2024-12-20 11:15:00,87.58,87.72,87.56,87.69,18379.0,86.4275,86.5656,86.4077,86.536,18379.0
2024-12-20 11:20:00,87.68,87.96,87.65,87.9,8913.0,86.5261,86.8025,86.4965,86.7432,8913.0
2024-12-20 11:25:00,87.91,87.94,87.75,87.84,20298.0,86.7531,86.7827,86.5952,86.684,20298.0
2024-12-20 11:30:00,87.84,87.98,87.73,87.93,20683.0,86.684,86.8222,86.5755,86.7729,20683.0
2024-12-20 11:35:00,87.96,88.38,87.92,88.33,22399.0,86.8025,87.2169,86.763,87.1676,22399.0
2024-12-20 11:40:00,88.33,88.58,88.28,88.58,26391.0,87.1676,87.4143,87.1182,87.4143,26391.0
2024-12-20 11:45:00,88.56,88.7,88.47,88.55,32751.0,87.3946,87.5327,87.3057,87.3847,32751.0
2024-12-20 11:50:00,88.59,88.66,88.46,88.53,126901.0,87.4242,87.4932,87.2959,87.365,126901.0
2024-12-20 11:55:00,88.53,88.71,88.46,88.56,35732.0,87.365,87.5426,87.2959,87.3946,35732.0
2024-12-20 12:00:00,88.56,88.56,88.28,88.32,22074.0,87.3946,87.3946,87.1182,87.1577,22074.0
2024-12-20 12:05:00,88.35,88.91,88.28,88.9,41033.0,87.1873,87.74,87.1182,87.7301,41033.0
2024-12-20 12:10:00,88.88,89.01,88.69,88.71,33544.0,87.7103,87.8386,87.5228,87.5426,33544.0
2024-12-20 12:15:00,88.71,88.76,88.55,88.56,13040.0,87.5426,87.5919,87.3847,87.3946,13040.0
2024-12-20 12:20:00,88.57,88.57,88.25,88.3,15203.0,87.4044,87.4044,87.0886,87.138,15203.0
2024-12-20 12:25:00,88.35,88.56,88.29,88.56,14348.0,87.1873,87.3946,87.1281,87.3946,14348.0
2024-12-20 12:30:00,88.49,88.52,88.19,88.3,8780.0,87.3255,87.3551,87.0294,87.138,8780.0
2024-12-20 12:35:00,88.28,88.45,88.26,88.43,12852.0,87.1182,87.286,87.0985,87.2663,12852.0
2024-12-20 12:40:00,88.43,88.67,88.43,88.67,9201.0,87.2663,87.5031,87.2663,87.5031,9201.0
2024-12-20 12:45:00,88.66,88.67,88.47,88.53,13836.0,87.4932,87.5031,87.3057,87.365,13836.0
2024-12-20 12:50:00,88.59,88.59,88.47,88.47,7941.0,87.4242,87.4242,87.3057,87.3057,7941.0
2024-12-20 12:55:00,88.5,88.59,88.43,88.43,9464.0,87.3353,87.4242,87.2663,87.2663,9464.0
2024-12-20 13:00:00,88.37,88.47,88.3,88.4,7714.0,87.2071,87.3057,87.138,87.2367,7714.0
2024-12-20 13:05:00,88.4,88.47,88.37,88.37,7920.0,87.2367,87.3057,87.2071,87.2071,7920.0
2024-12-20 13:10:00,88.38,88.43,88.32,88.37,4812.0,87.2169,87.2663,87.1577,87.2071,4812.0
2024-12-20 13:15:00,88.39,88.39,88.04,88.06,11841.0,87.2268,87.2268,86.8814,86.9011,11841.0
2024-12-20 13:20:00,88.06,88.06,87.88,87.94,6132.0,86.9011,86.9011,86.7235,86.7827,6132.0
2024-12-20 13:25:00,87.94,87.99,87.9,87.9,11495.0,86.7827,86.8321,86.7432,86.7432,11495.0
2024-12-20 13:30:00,87.91,88.02,87.91,88.01,6589.0,86.7531,86.8617,86.7531,86.8518,6589.0
2024-12-20 13:35:00,88.0,88.07,87.99,88.05,12869.0,86.8419,86.911,86.8321,86.8913,12869.0
2024-12-20 13:40:00,88.05,88.05,87.86,87.89,6630.0,86.8913,86.8913,86.7038,86.7334,6630.0
2024-12-20 13:45:00,87.83,87.87,87.79,87.8,5159.0,86.6742,86.7136,86.6347,86.6446,5159.0
2024-12-20 13:50:00,87.82,88.13,87.79,88.1,14057.0,86.6643,86.9702,86.6347,86.9406,14057.0
2024-12-20 13:55:00,88.15,88.25,87.98,88.04,18406.0,86.99,87.0886,86.8222,86.8814,18406.0
2024-12-20 14:00:00,88.03,88.1,87.87,87.9,16546.0,86.8715,86.9406,86.7136,86.7432,16546.0
2024-12-20 14:05:00,87.97,88.0,87.87,87.87,14407.0,86.8123,86.8419,86.7136,86.7136,14407.0
2024-12-20 14:10:00,87.91,87.93,87.81,87.89,8586.0,86.7531,86.7729,86.6544,86.7334,8586.0
2024-12-20 14:15:00,87.85,87.95,87.85,87.92,7959.0,86.6939,86.7926,86.6939,86.763,7959.0
2024-12-20 14:20:00,87.89,87.97,87.87,87.95,15739.0,86.7334,86.8123,86.7136,86.7926,15739.0
2024-12-20 14:25:00,87.97,87.97,87.76,87.76,26984.0,86.8123,86.8123,86.6051,86.6051,26984.0
2024-12-20 14:30:00,87.76,87.97,87.75,87.95,11147.0,86.6051,86.8123,86.5952,86.7926,11147.0
2024-12-20 14:35:00,87.95,88.07,87.88,87.89,31650.0,86.7926,86.911,86.7235,86.7334,31650.0
2024-12-20 14:40:00,87.89,87.89,87.76,87.76,24921.0,86.7334,86.7334,86.6051,86.6051,24921.0
2024-12-20 14:45:00,87.81,87.82,87.64,87.65,12472.0,86.6544,86.6643,86.4867,86.4965,12472.0
2024-12-20 14:50:00,87.65,87.82,87.62,87.81,22582.0,86.4965,86.6643,86.4669,86.6544,22582.0
2024-12-20 14:55:00,87.8,87.87,87.78,87.78,15896.0,86.6446,86.7136,86.6248,86.6248,15896.0
2024-12-20 15:00:00,87.8,87.91,87.65,87.68,52088.0,86.6446,86.7531,86.4965,86.5261,52088.0
2024-12-20 15:05:00,87.71,87.86,87.66,87.77,34889.0,86.5557,86.7038,86.5064,86.615,34889.0
2024-12-20 15:10:00,87.77,87.78,87.7,87.7,15730.0,86.615,86.6248,86.5459,86.5459,15730.0
2024-12-20 15:15:00,87.72,87.76,87.6,87.76,15935.0,86.5656,86.6051,86.4472,86.6051,15935.0
2024-12-20 15:20:00,87.75,87.96,87.65,87.89,17265.0,86.5952,86.8025,86.4965,86.7334,17265.0
2024-12-20 15:25:00,87.89,87.97,87.83,87.84,15366.0,86.7334,86.8123,86.6742,86.684,15366.0
2024-12-20 15:30:00,87.84,87.89,87.59,87.63,22082.0,86.684,86.7334,86.4373,86.4768,22082.0
2024-12-20 15:35:00,87.62,88.08,87.62,88.02,24000.0,86.4669,86.9209,86.4669,86.8617,24000.0
2024-12-20 15:40:00,88.04,88.11,87.88,87.91,27437.0,86.8814,86.9505,86.7235,86.7531,27437.0
2024-12-20 15:45:00,87.92,87.97,87.79,87.79,49716.0,86.763,86.8123,86.6347,86.6347,49716.0
2024-12-20 15:50:00,87.77,87.86,87.3,87.43,272864.0,86.615,86.7038,86.1511,86.2794,272864.0
2024-12-20 15:55:00,87.41,87.42,86.91,87.3,442776.0,86.2597,86.2696,85.7663,86.1511,442776.0
2024-12-23 09:30:00,87.46,87.9,87.43,87.6,44592.0,86.309,86.7432,86.2794,86.4472,44592.0
2024-12-23 09:35:00,87.6,88.04,87.32,87.86,11850.0,86.4472,86.8814,86.1709,86.7038,11850.0
2024-12-23 09:40:00,87.86,87.95,87.66,87.72,14562.0,86.7038,86.7926,86.5064,86.5656,14562.0
2024-12-23 09:45:00,87.72,87.72,87.31,87.41,8224.0,86.5656,86.5656,86.161,86.2597,8224.0
2024-12-23 09:50:00,87.41,87.67,87.3,87.6,3956.0,86.2597,86.5163,86.1511,86.4472,3956.0
2024-12-23 09:55:00,87.59,87.9,87.55,87.9,17414.0,86.4373,86.7432,86.3979,86.7432,17414.0
2024-12-23 10:00:00,87.8,88.37,87.59,88.31,10414.0,86.6446,87.2071,86.4373,87.1478,10414.0
2024-12-23 10:05:00,88.24,88.25,87.52,87.8,14926.0,87.0788,87.0886,86.3682,86.6446,14926.0
2024-12-23 10:10:00,87.82,87.85,87.57,87.59,9322.0,86.6643,86.6939,86.4176,86.4373,9322.0
2024-12-23 10:15:00,87.71,87.8,87.62,87.71,3900.0,86.5557,86.6446,86.4669,86.5557,3900.0
2024-12-23 10:20:00,87.75,87.87,87.57,87.63,13408.0,86.5952,86.7136,86.4176,86.4768,13408.0
2024-12-23 10:25:00,87.57,87.67,87.52,87.67,4970.0,86.4176,86.5163,86.3682,86.5163,4970.0
2024-12-23 10:30:00,87.59,87.78,87.56,87.7,4440.0,86.4373,86.6248,86.4077,86.5459,4440.0
2024-12-23 10:35:00,87.83,88.05,87.78,88.05,2290.0,86.6742,86.8913,86.6248,86.8913,2290.0
2024-12-23 10:40:00,88.02,88.03,87.68,87.73,7873.0,86.8617,86.8715,86.5261,86.5755,7873.0
2024-12-23 10:45:00,87.73,87.78,87.6,87.66,5214.0,86.5755,86.6248,86.4472,86.5064,5214.0
2024-12-23 10:50:00,87.64,87.71,87.54,87.56,6184.0,86.4867,86.5557,86.388,86.4077,6184.0
2024-12-23 10:55:00,87.59,87.69,87.47,87.55,8030.0,86.4373,86.536,86.3189,86.3979,8030.0
2024-12-23 11:00:00,87.61,87.81,87.56,87.81,5154.0,86.4571,86.6544,86.4077,86.6544,5154.0
2024-12-23 11:05:00,87.79,87.85,87.66,87.83,22327.0,86.6347,86.6939,86.5064,86.6742,22327.0
2024-12-23 11:10:00,87.84,87.98,87.84,87.96,3998.0,86.684,86.8222,86.684,86.8025,3998.0
2024-12-23 11:15:00,87.95,88.0,87.91,87.98,3412.0,86.7926,86.8419,86.7531,86.8222,3412.0
2024-12-23 11:20:00,87.96,87.96,87.87,87.88,4209.0,86.8025,86.8025,86.7136,86.7235,4209.0
2024-12-23 11:25:00,87.9,87.99,87.9,87.96,7752.0,86.7432,86.8321,86.7432,86.8025,7752.0
2024-12-23 11:30:00,87.95,87.96,87.78,87.84,9756.0,86.7926,86.8025,86.6248,86.684,9756.0
2024-12-23 11:35:00,87.87,87.98,87.83,87.94,3041.0,86.7136,86.8222,86.6742,86.7827,3041.0
2024-12-23 11:40:00,87.96,88.05,87.96,88.01,3843.0,86.8025,86.8913,86.8025,86.8518,3843.0
2024-12-23 11:45:00,88.02,88.02,87.83,87.83,9459.0,86.8617,86.8617,86.6742,86.6742,9459.0
2024-12-23 11:50:00,87.83,87.89,87.81,87.89,3045.0,86.6742,86.7334,86.6544,86.7334,3045.0
2024-12-23 11:55:00,87.88,87.95,87.87,87.95,3553.0,86.7235,86.7926,86.7136,86.7926,3553.0
2024-12-23 12:00:00,87.96,88.11,87.95,88.02,11361.0,86.8025,86.9505,86.7926,86.8617,11361.0
2024-12-23 12:05:00,87.97,88.02,87.87,87.92,5335.0,86.8123,86.8617,86.7136,86.763,5335.0
2024-12-23 12:10:00,87.92,87.98,87.9,87.96,2000.0,86.763,86.8222,86.7432,86.8025,2000.0
2024-12-23 12:15:00,87.92,87.96,87.88,87.96,2621.0,86.763,86.8025,86.7235,86.8025,2621.0
2024-12-23 12:20:00,87.99,87.99,87.87,87.87,4511.0,86.8321,86.8321,86.7136,86.7136,4511.0
2024-12-23 12:25:00,87.92,87.93,87.76,87.9,13063.0,86.763,86.7729,86.6051,86.7432,13063.0
2024-12-23 12:30:00,87.92,87.92,87.76,87.85,3828.0,86.763,86.763,86.6051,86.6939,3828.0
2024-12-23 12:35:00,87.88,87.9,87.68,87.87,8335.0,86.7235,86.7432,86.5261,86.7136,8335.0
2024-12-23 12:40:00,87.86,87.9,87.83,87.9,4862.0,86.7038,86.7432,86.6742,86.7432,4862.0
2024-12-23 12:45:00,87.9,88.1,87.9,88.09,10972.0,86.7432,86.9406,86.7432,86.9307,10972.0
2024-12-23 12:50:00,88.08,88.08,87.94,87.96,16742.0,86.9209,86.9209,86.7827,86.8025,16742.0
2024-12-23 12:55:00,87.97,87.99,87.91,87.95,6867.0,86.8123,86.8321,86.7531,86.7926,6867.0
2024-12-23 13:00:00,87.97,88.12,87.97,88.12,2560.0,86.8123,86.9604,86.8123,86.9604,2560.0
2024-12-23 13:05:00,88.13,88.15,88.1,88.13,5664.0,86.9702,86.99,86.9406,86.9702,5664.0
2024-12-23 13:10:00,88.15,88.19,88.13,88.13,6334.0,86.99,87.0294,86.9702,86.9702,6334.0
2024-12-23 13:15:00,88.15,88.25,88.15,88.2,6818.0,86.99,87.0886,86.99,87.0393,6818.0
2024-12-23 13:20:00,88.2,88.22,88.04,88.04,11407.0,87.0393,87.059,86.8814,86.8814,11407.0
2024-12-23 13:25:00,88.07,88.12,87.92,88.02,12960.0,86.911,86.9604,86.763,86.8617,12960.0
2024-12-23 13:30:00,87.99,88.18,87.99,88.16,12759.0,86.8321,87.0196,86.8321,86.9998,12759.0
2024-12-23 13:35:00,88.16,88.2,88.11,88.2,4372.0,86.9998,87.0393,86.9505,87.0393,4372.0
2024-12-23 13:40:00,88.23,88.24,88.15,88.2,8823.0,87.0689,87.0788,86.99,87.0393,8823.0
2024-12-23 13:45:00,88.18,88.21,88.01,88.17,15245.0,87.0196,87.0492,86.8518,87.0097,15245.0
2024-12-23 13:50:00,88.17,88.31,88.16,88.31,4813.0,87.0097,87.1478,86.9998,87.1478,4813.0
2024-12-23 13:55:00,88.29,88.36,88.28,88.3,3717.0,87.1281,87.1972,87.1182,87.138,3717.0
2024-12-23 14:00:00,88.3,88.37,88.23,88.23,12625.0,87.138,87.2071,87.0689,87.0689,12625.0
2024-12-23 14:05:00,88.26,88.29,88.23,88.26,10704.0,87.0985,87.1281,87.0689,87.0985,10704.0
2024-12-23 14:10:00,88.28,88.46,88.23,88.46,13184.0,87.1182,87.2959,87.0689,87.2959,13184.0
2024-12-23 14:15:00,88.49,88.55,88.43,88.53,6436.0,87.3255,87.3847,87.2663,87.365,6436.0
2024-12-23 14:20:00,88.51,88.54,88.47,88.5,7440.0,87.3452,87.3748,87.3057,87.3353,7440.0
2024-12-23 14:25:00,88.51,88.51,88.37,88.37,7238.0,87.3452,87.3452,87.2071,87.2071,7238.0
2024-12-23 14:30:00,88.37,88.42,88.33,88.33,3587.0,87.2071,87.2564,87.1676,87.1676,3587.0
2024-12-23 14:35:00,88.33,88.33,88.25,88.25,5876.0,87.1676,87.1676,87.0886,87.0886,5876.0
2024-12-23 14:40:00,88.29,88.41,88.25,88.3,9244.0,87.1281,87.2465,87.0886,87.138,9244.0
2024-12-23 14:45:00,88.27,88.28,88.13,88.23,10058.0,87.1084,87.1182,86.9702,87.0689,10058.0
2024-12-23 14:50:00,88.25,88.26,88.14,88.15,5929.0,87.0886,87.0985,86.9801,86.99,5929.0
2024-12-23 14:55:00,88.17,88.21,88.12,88.12,8718.0,87.0097,87.0492,86.9604,86.9604,8718.0
2024-12-23 15:00:00,88.13,88.14,87.96,88.09,12183.0,86.9702,86.9801,86.8025,86.9307,12183.0
2024-12-23 15:05:00,88.08,88.1,88.0,88.0,8042.0,86.9209,86.9406,86.8419,86.8419,8042.0
2024-12-23 15:10:00,88.02,88.16,88.0,88.16,11137.0,86.8617,86.9998,86.8419,86.9998,11137.0
2024-12-23 15:15:00,88.14,88.14,88.0,88.05,17339.0,86.9801,86.9801,86.8419,86.8913,17339.0
2024-12-23 15:20:00,88.09,88.21,88.07,88.21,8538.0,86.9307,87.0492,86.911,87.0492,8538.0
2024-12-23 15:25:00,88.22,88.44,88.21,88.39,23226.0,87.059,87.2761,87.0492,87.2268,23226.0
2024-12-23 15:30:00,88.37,88.42,88.25,88.29,19054.0,87.2071,87.2564,87.0886,87.1281,19054.0
2024-12-23 15:35:00,88.25,88.39,88.22,88.34,18281.0,87.0886,87.2268,87.059,87.1775,18281.0
2024-12-23 15:40:00,88.36,88.53,88.33,88.53,27689.0,87.1972,87.365,87.1676,87.365,27689.0
2024-12-23 15:45:00,88.54,88.58,88.48,88.51,26816.0,87.3748,87.4143,87.3156,87.3452,26816.0
2024-12-23 15:50:00,88.49,88.61,88.42,88.42,74100.0,87.3255,87.4439,87.2564,87.2564,74100.0
2024-12-23 15:55:00,88.56,88.62,88.42,88.55,150557.0,87.3946,87.4538,87.2564,87.3847,150557.0
2024-12-24 09:30:00,88.32,88.53,88.1,88.31,21011.0,87.1577,87.365,86.9406,87.1478,21011.0
2024-12-24 09:35:00,88.27,88.46,88.24,88.36,4122.0,87.1084,87.2959,87.0788,87.1972,4122.0
2024-12-24 09:40:00,88.47,88.64,88.04,88.1,7986.0,87.3057,87.4735,86.8814,86.9406,7986.0
2024-12-24 09:45:00,88.1,88.42,88.03,88.42,20866.0,86.9406,87.2564,86.8715,87.2564,20866.0
2024-12-24 09:50:00,88.37,88.62,88.33,88.56,16252.0,87.2071,87.4538,87.1676,87.3946,16252.0
2024-12-24 09:55:00,88.56,88.74,88.49,88.74,17310.0,87.3946,87.5722,87.3255,87.5722,17310.0
2024-12-24 10:00:00,88.78,88.93,88.7,88.9,6117.0,87.6117,87.7597,87.5327,87.7301,6117.0
2024-12-24 10:05:00,88.9,89.0,88.7,88.84,45281.0,87.7301,87.8288,87.5327,87.6709,45281.0
2024-12-24 10:10:00,88.84,88.95,88.74,88.8,22682.0,87.6709,87.7794,87.5722,87.6314,22682.0
2024-12-24 10:15:00,88.84,89.0,88.76,88.96,10783.0,87.6709,87.8288,87.5919,87.7893,10783.0
2024-12-24 10:20:00,88.97,89.09,88.91,88.98,7047.0,87.7992,87.9176,87.74,87.809,7047.0
2024-12-24 10:25:00,88.98,89.1,88.92,89.07,5539.0,87.809,87.9275,87.7498,87.8978,5539.0
2024-12-24 10:30:00,89.06,89.11,89.01,89.04,4406.0,87.888,87.9373,87.8386,87.8682,4406.0
2024-12-24 10:35:00,89.07,89.13,89.03,89.07,4697.0,87.8978,87.9571,87.8584,87.8978,4697.0
2024-12-24 10:40:00,89.1,89.1,88.96,89.0,4894.0,87.9275,87.9275,87.7893,87.8288,4894.0
2024-12-24 10:45:00,88.98,88.99,88.82,88.88,9533.0,87.809,87.8189,87.6511,87.7103,9533.0
2024-12-24 10:50:00,88.9,88.99,88.8,88.85,8574.0,87.7301,87.8189,87.6314,87.6807,8574.0
2024-12-24 10:55:00,88.85,88.85,88.72,88.77,5923.0,87.6807,87.6807,87.5525,87.6018,5923.0
2024-12-24 11:00:00,88.74,88.81,88.72,88.73,6749.0,87.5722,87.6413,87.5525,87.5623,6749.0
2024-12-24 11:05:00,88.73,88.83,88.73,88.73,9035.0,87.5623,87.661,87.5623,87.5623,9035.0
2024-12-24 11:10:00,88.73,88.84,88.61,88.78,8615.0,87.5623,87.6709,87.4439,87.6117,8615.0
2024-12-24 11:15:00,88.81,88.81,88.67,88.67,5693.0,87.6413,87.6413,87.5031,87.5031,5693.0
2024-12-24 11:20:00,88.68,88.8,88.61,88.74,26742.0,87.513,87.6314,87.4439,87.5722,26742.0
2024-12-24 11:25:00,88.72,88.76,88.68,88.76,5618.0,87.5525,87.5919,87.513,87.5919,5618.0
2024-12-24 11:30:00,88.78,88.87,88.67,88.72,11883.0,87.6117,87.7005,87.5031,87.5525,11883.0
2024-12-24 11:35:00,88.71,88.75,88.63,88.69,8513.0,87.5426,87.5821,87.4636,87.5228,8513.0
2024-12-24 11:40:00,88.68,88.71,88.49,88.62,24589.0,87.513,87.5426,87.3255,87.4538,24589.0
2024-12-24 11:45:00,88.62,88.68,88.62,88.64,4465.0,87.4538,87.513,87.4538,87.4735,4465.0
2024-12-24 11:50:00,88.63,88.65,88.51,88.57,8755.0,87.4636,87.4834,87.3452,87.4044,8755.0
2024-12-24 11:55:00,88.6,88.72,88.47,88.47,3168.0,87.434,87.5525,87.3057,87.3057,3168.0
2024-12-24 12:00:00,88.5,88.5,88.44,88.46,2667.0,87.3353,87.3353,87.2761,87.2959,2667.0
2024-12-24 12:05:00,88.48,88.49,88.42,88.44,3997.0,87.3156,87.3255,87.2564,87.2761,3997.0
2024-12-24 12:10:00,88.44,88.58,88.42,88.57,6441.0,87.2761,87.4143,87.2564,87.4044,6441.0
2024-12-24 12:15:00,88.58,88.63,88.56,88.62,4791.0,87.4143,87.4636,87.3946,87.4538,4791.0
2024-12-24 12:20:00,88.59,88.65,88.55,88.55,9320.0,87.4242,87.4834,87.3847,87.3847,9320.0
2024-12-24 12:25:00,88.56,88.68,88.56,88.65,7513.0,87.3946,87.513,87.3946,87.4834,7513.0
2024-12-24 12:30:00,88.67,88.68,88.5,88.51,5234.0,87.5031,87.513,87.3353,87.3452,5234.0
2024-12-24 12:35:00,88.48,88.61,88.47,88.52,6421.0,87.3156,87.4439,87.3057,87.3551,6421.0
2024-12-24 12:40:00,88.52,88.59,88.42,88.43,21396.0,87.3551,87.4242,87.2564,87.2663,21396.0
2024-12-24 12:45:00,88.44,88.47,88.32,88.4,24064.0,87.2761,87.3057,87.1577,87.2367,24064.0
2024-12-24 12:50:00,88.4,88.65,88.35,88.44,52926.0,87.2367,87.4834,87.1873,87.2761,52926.0
2024-12-24 12:55:00,88.44,88.55,88.36,88.54,186599.0,87.2761,87.3847,87.1972,87.3748,186599.0
2024-12-26 09:30:00,88.59,88.98,88.5,88.78,29978.0,87.4242,87.809,87.3353,87.6117,29978.0
2024-12-26 09:35:00,88.81,89.17,88.75,88.92,11822.0,87.6413,87.9965,87.5821,87.7498,11822.0
2024-12-26 09:40:00,88.96,89.14,88.86,89.0,3963.0,87.7893,87.9669,87.6906,87.8288,3963.0
2024-12-26 09:45:00,89.06,89.06,88.45,88.55,9377.0,87.888,87.888,87.286,87.3847,9377.0
2024-12-26 09:50:00,88.58,88.76,88.52,88.58,4900.0,87.4143,87.5919,87.3551,87.4143,4900.0
2024-12-26 09:55:00,88.58,88.6,88.47,88.49,13513.0,87.4143,87.434,87.3057,87.3255,13513.0
2024-12-26 10:00:00,88.46,88.67,88.38,88.6,10883.0,87.2959,87.5031,87.2169,87.434,10883.0
2024-12-26 10:05:00,88.59,88.69,88.54,88.6,3829.0,87.4242,87.5228,87.3748,87.434,3829.0
2024-12-26 10:10:00,88.74,88.75,88.56,88.61,9105.0,87.5722,87.5821,87.3946,87.4439,9105.0
2024-12-26 10:15:00,88.58,88.76,88.58,88.73,2856.0,87.4143,87.5919,87.4143,87.5623,2856.0
2024-12-26 10:20:00,88.81,88.88,88.73,88.87,5337.0,87.6413,87.7103,87.5623,87.7005,5337.0
2024-12-26 10:25:00,88.8,88.85,88.73,88.73,7791.0,87.6314,87.6807,87.5623,87.5623,7791.0
2024-12-26 10:30:00,88.77,88.86,88.76,88.86,6443.0,87.6018,87.6906,87.5919,87.6906,6443.0
2024-12-26 10:35:00,88.9,88.95,88.85,88.94,2795.0,87.7301,87.7794,87.6807,87.7696,2795.0
2024-12-26 10:40:00,88.89,88.89,88.73,88.73,6619.0,87.7202,87.7202,87.5623,87.5623,6619.0
2024-12-26 10:45:00,88.75,88.91,88.74,88.88,2874.0,87.5821,87.74,87.5722,87.7103,2874.0
2024-12-26 10:50:00,88.9,88.96,88.87,88.95,2619.0,87.7301,87.7893,87.7005,87.7794,2619.0
2024-12-26 10:55:00,88.95,89.01,88.91,89.01,3874.0,87.7794,87.8386,87.74,87.8386,3874.0
2024-12-26 11:00:00,89.0,89.0,88.84,88.93,10535.0,87.8288,87.8288,87.6709,87.7597,10535.0
2024-12-26 11:05:00,88.89,89.04,88.88,89.02,10906.0,87.7202,87.8682,87.7103,87.8485,10906.0
2024-12-26 11:10:00,89.04,89.05,89.0,89.03,5223.0,87.8682,87.8781,87.8288,87.8584,5223.0
2024-12-26 11:15:00,88.98,89.01,88.96,88.96,2758.0,87.809,87.8386,87.7893,87.7893,2758.0
2024-12-26 11:20:00,88.97,89.01,88.86,88.87,2475.0,87.7992,87.8386,87.6906,87.7005,2475.0
2024-12-26 11:25:00,88.87,88.9,88.83,88.86,5662.0,87.7005,87.7301,87.661,87.6906,5662.0
2024-12-26 11:30:00,88.88,88.93,88.86,88.91,3373.0,87.7103,87.7597,87.6906,87.74,3373.0
2024-12-26 11:35:00,88.91,88.91,88.86,88.89,1227.0,87.74,87.74,87.6906,87.7202,1227.0
2024-12-26 11:40:00,88.86,88.94,88.82,88.83,10841.0,87.6906,87.7696,87.6511,87.661,10841.0
2024-12-26 11:45:00,88.84,88.86,88.82,88.84,1966.0,87.6709,87.6906,87.6511,87.6709,1966.0
2024-12-26 11:50:00,88.86,88.91,88.84,88.84,2470.0,87.6906,87.74,87.6709,87.6709,2470.0
2024-12-26 11:55:00,88.91,88.94,88.89,88.93,3929.0,87.74,87.7696,87.7202,87.7597,3929.0
2024-12-26 12:00:00,88.9,88.95,88.9,88.93,1035.0,87.7301,87.7794,87.7301,87.7597,1035.0
2024-12-26 12:05:00,88.97,88.97,88.89,88.89,3115.0,87.7992,87.7992,87.7202,87.7202,3115.0
2024-12-26 12:10:00,88.88,88.95,88.76,88.86,37818.0,87.7103,87.7794,87.5919,87.6906,37818.0
2024-12-26 12:15:00,88.86,88.99,88.85,88.92,3216.0,87.6906,87.8189,87.6807,87.7498,3216.0
2024-12-26 12:20:00,88.92,88.93,88.87,88.88,2364.0,87.7498,87.7597,87.7005,87.7103,2364.0
2024-12-26 12:25:00,88.86,88.93,88.85,88.91,4600.0,87.6906,87.7597,87.6807,87.74,4600.0
2024-12-26 12:30:00,88.89,88.98,88.89,88.95,1467.0,87.7202,87.809,87.7202,87.7794,1467.0
2024-12-26 12:35:00,88.98,88.98,88.89,88.91,3724.0,87.809,87.809,87.7202,87.74,3724.0
2024-12-26 12:40:00,88.94,88.94,88.89,88.93,2648.0,87.7696,87.7696,87.7202,87.7597,2648.0
2024-12-26 12:45:00,88.93,88.93,88.76,88.8,5231.0,87.7597,87.7597,87.5919,87.6314,5231.0
2024-12-26 12:50:00,88.78,88.78,88.73,88.76,2110.0,87.6117,87.6117,87.5623,87.5919,2110.0
2024-12-26 12:55:00,88.74,88.74,88.64,88.71,3066.0,87.5722,87.5722,87.4735,87.5426,3066.0
2024-12-26 13:00:00,88.74,88.79,88.71,88.77,2573.0,87.5722,87.6215,87.5426,87.6018,2573.0
2024-12-26 13:05:00,88.77,88.86,88.77,88.86,10056.0,87.6018,87.6906,87.6018,87.6906,10056.0
2024-12-26 13:10:00,88.86,88.86,88.8,88.81,2528.0,87.6906,87.6906,87.6314,87.6413,2528.0
2024-12-26 13:15:00,88.79,88.89,88.79,88.88,3493.0,87.6215,87.7202,87.6215,87.7103,3493.0
2024-12-26 13:20:00,88.87,88.89,88.83,88.86,4614.0,87.7005,87.7202,87.661,87.6906,4614.0
2024-12-26 13:25:00,88.86,88.94,88.85,88.89,2805.0,87.6906,87.7696,87.6807,87.7202,2805.0
2024-12-26 13:30:00,88.88,88.9,88.82,88.83,2320.0,87.7103,87.7301,87.6511,87.661,2320.0
2024-12-26 13:35:00,88.85,88.86,88.8,88.82,5746.0,87.6807,87.6906,87.6314,87.6511,5746.0
2024-12-26 13:40:00,88.83,88.85,88.71,88.74,3794.0,87.661,87.6807,87.5426,87.5722,3794.0
2024-12-26 13:45:00,88.77,88.79,88.73,88.76,1155.0,87.6018,87.6215,87.5623,87.5919,1155.0
2024-12-26 13:50:00,88.77,88.9,88.76,88.89,3182.0,87.6018,87.7301,87.5919,87.7202,3182.0
2024-12-26 13:55:00,88.88,88.88,88.75,88.76,5611.0,87.7103,87.7103,87.5821,87.5919,5611.0
2024-12-26 14:00:00,88.75,88.76,88.74,88.75,1982.0,87.5821,87.5919,87.5722,87.5821,1982.0
2024-12-26 14:05:00,88.75,88.75,88.66,88.7,3028.0,87.5821,87.5821,87.4932,87.5327,3028.0
2024-12-26 14:10:00,88.68,88.73,88.61,88.63,6000.0,87.513,87.5623,87.4439,87.4636,6000.0
2024-12-26 14:15:00,88.6,88.61,88.56,88.58,3128.0,87.434,87.4439,87.3946,87.4143,3128.0
2024-12-26 14:20:00,88.55,88.64,88.55,88.64,4496.0,87.3847,87.4735,87.3847,87.4735,4496.0
2024-12-26 14:25:00,88.63,88.68,88.62,88.67,5983.0,87.4636,87.513,87.4538,87.5031,5983.0
2024-12-26 14:30:00,88.68,88.69,88.6,88.63,4853.0,87.513,87.5228,87.434,87.4636,4853.0
2024-12-26 14:35:00,88.67,88.67,88.59,88.59,3340.0,87.5031,87.5031,87.4242,87.4242,3340.0
2024-12-26 14:40:00,88.6,88.64,88.58,88.64,3910.0,87.434,87.4735,87.4143,87.4735,3910.0
2024-12-26 14:45:00,88.62,88.63,88.58,88.63,4800.0,87.4538,87.4636,87.4143,87.4636,4800.0
2024-12-26 14:50:00,88.6,88.65,88.59,88.59,2186.0,87.434,87.4834,87.4242,87.4242,2186.0
2024-12-26 14:55:00,88.59,88.61,88.57,88.58,4562.0,87.4242,87.4439,87.4044,87.4143,4562.0
2024-12-26 15:00:00,88.58,88.58,88.52,88.53,4943.0,87.4143,87.4143,87.3551,87.365,4943.0
2024-12-26 15:05:00,88.54,88.55,88.5,88.54,3397.0,87.3748,87.3847,87.3353,87.3748,3397.0
2024-12-26 15:10:00,88.51,88.53,88.46,88.48,12272.0,87.3452,87.365,87.2959,87.3156,12272.0
2024-12-26 15:15:00,88.47,88.5,88.42,88.44,10173.0,87.3057,87.3353,87.2564,87.2761,10173.0
2024-12-26 15:20:00,88.44,88.49,88.44,88.48,7335.0,87.2761,87.3255,87.2761,87.3156,7335.0
2024-12-26 15:25:00,88.48,88.5,88.44,88.44,9117.0,87.3156,87.3353,87.2761,87.2761,9117.0
2024-12-26 15:30:00,88.43,88.44,88.32,88.4,21166.0,87.2663,87.2761,87.1577,87.2367,21166.0
2024-12-26 15:35:00,88.38,88.45,88.35,88.45,12787.0,87.2169,87.286,87.1873,87.286,12787.0
2024-12-26 15:40:00,88.45,88.45,88.35,88.42,22468.0,87.286,87.286,87.1873,87.2564,22468.0
2024-12-26 15:45:00,88.42,88.44,88.28,88.32,25602.0,87.2564,87.2761,87.1182,87.1577,25602.0
2024-12-26 15:50:00,88.3,88.44,88.14,88.43,67986.0,87.138,87.2761,86.9801,87.2663,67986.0
2024-12-26 15:55:00,88.45,88.46,88.25,88.4,150953.0,87.286,87.2959,87.0886,87.2367,150953.0
2024-12-27 09:30:00,87.94,88.2,87.72,88.12,18418.0,86.7827,87.0393,86.5656,86.9604,18418.0
2024-12-27 09:35:00,88.0,88.21,87.99,88.12,4426.0,86.8419,87.0492,86.8321,86.9604,4426.0
2024-12-27 09:40:00,88.07,88.4,88.07,88.15,10008.0,86.911,87.2367,86.911,86.99,10008.0
2024-12-27 09:45:00,88.17,88.69,88.15,88.64,9899.0,87.0097,87.5228,86.99,87.4735,9899.0
2024-12-27 09:50:00,88.63,88.83,88.61,88.74,12000.0,87.4636,87.661,87.4439,87.5722,12000.0
2024-12-27 09:55:00,88.71,88.73,88.47,88.57,14221.0,87.5426,87.5623,87.3057,87.4044,14221.0
2024-12-27 10:00:00,88.53,88.53,88.19,88.24,16403.0,87.365,87.365,87.0294,87.0788,16403.0
2024-12-27 10:05:00,88.15,88.19,87.95,88.19,12900.0,86.99,87.0294,86.7926,87.0294,12900.0
2024-12-27 10:10:00,88.13,88.13,87.8,87.84,7459.0,86.9702,86.9702,86.6446,86.684,7459.0
2024-12-27 10:15:00,87.89,87.89,87.68,87.68,7002.0,86.7334,86.7334,86.5261,86.5261,7002.0
2024-12-27 10:20:00,87.7,87.73,87.56,87.64,5640.0,86.5459,86.5755,86.4077,86.4867,5640.0
2024-12-27 10:25:00,87.58,87.63,87.56,87.59,4299.0,86.4275,86.4768,86.4077,86.4373,4299.0
2024-12-27 10:30:00,87.61,87.61,87.38,87.38,9871.0,86.4571,86.4571,86.2301,86.2301,9871.0
2024-12-27 10:35:00,87.38,87.6,87.38,87.6,9219.0,86.2301,86.4472,86.2301,86.4472,9219.0
2024-12-27 10:40:00,87.55,87.79,87.54,87.7,4578.0,86.3979,86.6347,86.388,86.5459,4578.0
2024-12-27 10:45:00,87.74,87.81,87.55,87.64,14644.0,86.5854,86.6544,86.3979,86.4867,14644.0
2024-12-27 10:50:00,87.67,87.8,87.6,87.74,7121.0,86.5163,86.6446,86.4472,86.5854,7121.0
2024-12-27 10:55:00,87.76,87.76,87.6,87.66,13195.0,86.6051,86.6051,86.4472,86.5064,13195.0
2024-12-27 11:00:00,87.61,87.66,87.42,87.42,10683.0,86.4571,86.5064,86.2696,86.2696,10683.0
2024-12-27 11:05:00,87.45,87.45,87.33,87.35,8903.0,86.2992,86.2992,86.1807,86.2005,8903.0
2024-12-27 11:10:00,87.38,87.45,87.28,87.3,4686.0,86.2301,86.2992,86.1314,86.1511,4686.0
2024-12-27 11:15:00,87.3,87.34,87.15,87.15,12111.0,86.1511,86.1906,86.0031,86.0031,12111.0
2024-12-27 11:20:00,87.19,87.26,87.08,87.09,21859.0,86.0426,86.1117,85.934,85.9439,21859.0
2024-12-27 11:25:00,87.09,87.48,87.08,87.48,20151.0,85.9439,86.3288,85.934,86.3288,20151.0
2024-12-27 11:30:00,87.48,87.52,87.41,87.45,6159.0,86.3288,86.3682,86.2597,86.2992,6159.0
2024-12-27 11:35:00,87.41,87.54,87.35,87.47,8294.0,86.2597,86.388,86.2005,86.3189,8294.0
2024-12-27 11:40:00,87.47,87.49,87.29,87.31,6104.0,86.3189,86.3386,86.1413,86.161,6104.0
2024-12-27 11:45:00,87.3,87.3,87.16,87.16,10672.0,86.1511,86.1511,86.013,86.013,10672.0
2024-12-27 11:50:00,87.16,87.2,87.0,87.04,21761.0,86.013,86.0525,85.8551,85.8946,21761.0
2024-12-27 11:55:00,87.02,87.12,87.0,87.04,13577.0,85.8748,85.9735,85.8551,85.8946,13577.0
2024-12-27 12:00:00,87.03,87.25,87.0,87.19,13572.0,85.8847,86.1018,85.8551,86.0426,13572.0
2024-12-27 12:05:00,87.17,87.18,87.02,87.16,18731.0,86.0229,86.0327,85.8748,86.013,18731.0
2024-12-27 12:10:00,87.19,87.25,87.16,87.17,1980.0,86.0426,86.1018,86.013,86.0229,1980.0
2024-12-27 12:15:00,87.2,87.25,87.12,87.2,8612.0,86.0525,86.1018,85.9735,86.0525,8612.0
2024-12-27 12:20:00,87.19,87.22,87.14,87.19,6314.0,86.0426,86.0722,85.9932,86.0426,6314.0
2024-12-27 12:25:00,87.15,87.23,87.14,87.18,5939.0,86.0031,86.0821,85.9932,86.0327,5939.0
2024-12-27 12:30:00,87.19,87.28,87.18,87.18,5903.0,86.0426,86.1314,86.0327,86.0327,5903.0
2024-12-27 12:35:00,87.18,87.18,87.06,87.09,11413.0,86.0327,86.0327,85.9143,85.9439,11413.0
2024-12-27 12:40:00,87.11,87.16,87.09,87.14,4185.0,85.9636,86.013,85.9439,85.9932,4185.0
2024-12-27 12:45:00,87.16,87.17,87.03,87.11,6271.0,86.013,86.0229,85.8847,85.9636,6271.0
2024-12-27 12:50:00,87.11,87.19,87.1,87.15,2636.0,85.9636,86.0426,85.9538,86.0031,2636.0
2024-12-27 12:55:00,87.15,87.2,87.11,87.2,6786.0,86.0031,86.0525,85.9636,86.0525,6786.0
2024-12-27 13:00:00,87.17,87.3,87.15,87.28,6332.0,86.0229,86.1511,86.0031,86.1314,6332.0
2024-12-27 13:05:00,87.31,87.33,87.16,87.22,4095.0,86.161,86.1807,86.013,86.0722,4095.0
2024-12-27 13:10:00,87.17,87.28,87.16,87.25,4004.0,86.0229,86.1314,86.013,86.1018,4004.0
2024-12-27 13:15:00,87.28,87.36,87.25,87.36,4348.0,86.1314,86.2104,86.1018,86.2104,4348.0
2024-12-27 13:20:00,87.38,87.38,87.31,87.33,2244.0,86.2301,86.2301,86.161,86.1807,2244.0
2024-12-27 13:25:00,87.38,87.39,87.26,87.33,6286.0,86.2301,86.24,86.1117,86.1807,6286.0
2024-12-27 13:30:00,87.33,87.34,87.29,87.3,1759.0,86.1807,86.1906,86.1413,86.1511,1759.0
2024-12-27 13:35:00,87.31,87.35,87.3,87.32,4926.0,86.161,86.2005,86.1511,86.1709,4926.0
2024-12-27 13:40:00,87.32,87.33,87.27,87.3,3302.0,86.1709,86.1807,86.1215,86.1511,3302.0
2024-12-27 13:45:00,87.3,87.34,87.28,87.28,5224.0,86.1511,86.1906,86.1314,86.1314,5224.0
2024-12-27 13:50:00,87.32,87.42,87.3,87.38,10505.0,86.1709,86.2696,86.1511,86.2301,10505.0
2024-12-27 13:55:00,87.39,87.51,87.38,87.44,3930.0,86.24,86.3584,86.2301,86.2893,3930.0
2024-12-27 14:00:00,87.43,87.47,87.38,87.41,5390.0,86.2794,86.3189,86.2301,86.2597,5390.0
2024-12-27 14:05:00,87.44,87.44,87.37,87.38,5638.0,86.2893,86.2893,86.2202,86.2301,5638.0
2024-12-27 14:10:00,87.38,87.46,87.38,87.43,11708.0,86.2301,86.309,86.2301,86.2794,11708.0
2024-12-27 14:15:00,87.42,87.63,87.41,87.63,8796.0,86.2696,86.4768,86.2597,86.4768,8796.0
2024-12-27 14:20:00,87.61,87.62,87.55,87.62,11874.0,86.4571,86.4669,86.3979,86.4669,11874.0
2024-12-27 14:25:00,87.59,87.64,87.55,87.57,6482.0,86.4373,86.4867,86.3979,86.4176,6482.0
2024-12-27 14:30:00,87.57,87.61,87.52,87.6,8853.0,86.4176,86.4571,86.3682,86.4472,8853.0
2024-12-27 14:35:00,87.63,87.66,87.61,87.65,6493.0,86.4768,86.5064,86.4571,86.4965,6493.0
2024-12-27 14:40:00,87.65,87.72,87.64,87.7,10433.0,86.4965,86.5656,86.4867,86.5459,10433.0
2024-12-27 14:45:00,87.73,87.78,87.73,87.74,6169.0,86.5755,86.6248,86.5755,86.5854,6169.0
2024-12-27 14:50:00,87.73,87.76,87.7,87.72,7359.0,86.5755,86.6051,86.5459,86.5656,7359.0
2024-12-27 14:55:00,87.73,87.87,87.71,87.82,7292.0,86.5755,86.7136,86.5557,86.6643,7292.0
2024-12-27 15:00:00,87.85,87.89,87.8,87.84,5363.0,86.6939,86.7334,86.6446,86.684,5363.0
2024-12-27 15:05:00,87.84,87.84,87.63,87.66,10140.0,86.684,86.684,86.4768,86.5064,10140.0
2024-12-27 15:10:00,87.65,87.65,87.41,87.44,14166.0,86.4965,86.4965,86.2597,86.2893,14166.0
2024-12-27 15:15:00,87.45,87.5,87.44,87.48,12109.0,86.2992,86.3485,86.2893,86.3288,12109.0
2024-12-27 15:20:00,87.48,87.52,87.46,87.48,12729.0,86.3288,86.3682,86.309,86.3288,12729.0
2024-12-27 15:25:00,87.47,87.54,87.43,87.52,13341.0,86.3189,86.388,86.2794,86.3682,13341.0
2024-12-27 15:30:00,87.5,87.52,87.44,87.46,11038.0,86.3485,86.3682,86.2893,86.309,11038.0
2024-12-27 15:35:00,87.48,87.54,87.43,87.45,17144.0,86.3288,86.388,86.2794,86.2992,17144.0
2024-12-27 15:40:00,87.49,87.49,87.28,87.28,17130.0,86.3386,86.3386,86.1314,86.1314,17130.0
2024-12-27 15:45:00,87.29,87.42,87.29,87.42,22832.0,86.1413,86.2696,86.1413,86.2696,22832.0
2024-12-27 15:50:00,87.42,87.78,87.42,87.53,33873.0,86.2696,86.6248,86.2696,86.3781,33873.0
2024-12-27 15:55:00,87.53,87.53,87.27,87.38,105446.0,86.3781,86.3781,86.1215,86.2301,105446.0
2024-12-30 09:30:00,86.68,86.68,85.65,85.69,46421.0,85.5393,85.5393,84.5229,84.5623,46421.0
2024-12-30 09:35:00,85.77,85.85,85.25,85.39,14766.0,84.6413,84.7202,84.1281,84.2663,14766.0
2024-12-30 09:40:00,85.45,85.76,85.38,85.67,16093.0,84.3255,84.6314,84.2564,84.5426,16093.0
2024-12-30 09:45:00,85.69,85.95,85.58,85.58,11800.0,84.5623,84.8189,84.4538,84.4538,11800.0
2024-12-30 09:50:00,85.57,85.78,85.51,85.58,20154.0,84.4439,84.6511,84.3847,84.4538,20154.0
2024-12-30 09:55:00,85.6,85.61,85.47,85.57,18351.0,84.4735,84.4834,84.3452,84.4439,18351.0
2024-12-30 10:00:00,85.5,85.86,85.45,85.58,18388.0,84.3748,84.7301,84.3255,84.4538,18388.0
2024-12-30 10:05:00,85.61,85.78,85.56,85.56,6656.0,84.4834,84.6511,84.434,84.434,6656.0
2024-12-30 10:10:00,85.55,85.62,85.47,85.51,8818.0,84.4242,84.4932,84.3452,84.3847,8818.0
2024-12-30 10:15:00,85.5,85.52,85.33,85.36,5088.0,84.3748,84.3946,84.2071,84.2367,5088.0
2024-12-30 10:20:00,85.34,85.4,85.31,85.34,4683.0,84.2169,84.2761,84.1873,84.2169,4683.0
2024-12-30 10:25:00,85.31,85.43,85.31,85.33,8157.0,84.1873,84.3058,84.1873,84.2071,8157.0
2024-12-30 10:30:00,85.34,85.53,85.33,85.39,12177.0,84.2169,84.4044,84.2071,84.2663,12177.0
2024-12-30 10:35:00,85.51,85.51,85.37,85.48,6735.0,84.3847,84.3847,84.2465,84.3551,6735.0
2024-12-30 10:40:00,85.47,85.55,85.45,85.54,6622.0,84.3452,84.4242,84.3255,84.4143,6622.0
2024-12-30 10:45:00,85.53,85.62,85.39,85.46,12653.0,84.4044,84.4932,84.2663,84.3354,12653.0
2024-12-30 10:50:00,85.42,85.6,85.4,85.58,3215.0,84.2959,84.4735,84.2761,84.4538,3215.0
2024-12-30 10:55:00,85.59,85.7,85.56,85.67,15642.0,84.4636,84.5722,84.434,84.5426,15642.0
2024-12-30 11:00:00,85.67,85.67,85.45,85.51,7816.0,84.5426,84.5426,84.3255,84.3847,7816.0
2024-12-30 11:05:00,85.51,85.73,85.49,85.71,8550.0,84.3847,84.6018,84.365,84.5821,8550.0
2024-12-30 11:10:00,85.73,85.78,85.69,85.74,1534.0,84.6018,84.6511,84.5623,84.6117,1534.0
2024-12-30 11:15:00,85.79,85.99,85.79,85.96,4957.0,84.661,84.8584,84.661,84.8288,4957.0
2024-12-30 11:20:00,85.99,86.03,85.75,85.75,7539.0,84.8584,84.8979,84.6215,84.6215,7539.0
2024-12-30 11:25:00,85.78,85.81,85.73,85.79,4442.0,84.6511,84.6807,84.6018,84.661,4442.0
2024-12-30 11:30:00,85.85,85.94,85.8,85.9,30388.0,84.7202,84.809,84.6709,84.7696,30388.0
2024-12-30 11:35:00,85.85,85.93,85.84,85.84,9373.0,84.7202,84.7992,84.7104,84.7104,9373.0
2024-12-30 11:40:00,85.84,86.09,85.84,86.03,36697.0,84.7104,84.9571,84.7104,84.8979,36697.0
2024-12-30 11:45:00,86.06,86.11,85.82,85.83,13757.0,84.9275,84.9768,84.6906,84.7005,13757.0
2024-12-30 11:50:00,85.8,85.89,85.74,85.83,12087.0,84.6709,84.7597,84.6117,84.7005,12087.0
2024-12-30 11:55:00,85.8,85.96,85.8,85.86,3146.0,84.6709,84.8288,84.6709,84.7301,3146.0
2024-12-30 12:00:00,85.86,85.95,85.86,85.95,1357.0,84.7301,84.8189,84.7301,84.8189,1357.0
2024-12-30 12:05:00,85.92,85.92,85.82,85.85,6654.0,84.7893,84.7893,84.6906,84.7202,6654.0
2024-12-30 12:10:00,85.87,85.97,85.84,85.97,5711.0,84.74,84.8386,84.7104,84.8386,5711.0
2024-12-30 12:15:00,85.95,86.03,85.93,85.97,7391.0,84.8189,84.8979,84.7992,84.8386,7391.0
2024-12-30 12:20:00,86.0,86.12,85.99,86.06,11663.0,84.8682,84.9867,84.8584,84.9275,11663.0
2024-12-30 12:25:00,86.06,86.07,86.0,86.04,3523.0,84.9275,84.9373,84.8682,84.9077,3523.0
2024-12-30 12:30:00,86.04,86.08,86.0,86.03,3198.0,84.9077,84.9472,84.8682,84.8979,3198.0
2024-12-30 12:35:00,86.05,86.08,86.02,86.08,4020.0,84.9176,84.9472,84.888,84.9472,4020.0
2024-12-30 12:40:00,86.04,86.11,86.02,86.07,4919.0,84.9077,84.9768,84.888,84.9373,4919.0
2024-12-30 12:45:00,86.02,86.13,86.02,86.13,1642.0,84.888,84.9965,84.888,84.9965,1642.0
2024-12-30 12:50:00,86.12,86.17,86.06,86.06,3676.0,84.9867,85.036,84.9275,84.9275,3676.0
2024-12-30 12:55:00,86.09,86.23,86.05,86.2,5862.0,84.9571,85.0952,84.9176,85.0656,5862.0
2024-12-30 13:00:00,86.22,86.22,86.09,86.1,3297.0,85.0854,85.0854,84.9571,84.9669,3297.0
2024-12-30 13:05:00,86.13,86.27,86.1,86.27,5845.0,84.9965,85.1347,84.9669,85.1347,5845.0
2024-12-30 13:10:00,86.29,86.45,86.25,86.42,3898.0,85.1544,85.3123,85.115,85.2827,3898.0
2024-12-30 13:15:00,86.4,86.46,86.31,86.45,6098.0,85.263,85.3222,85.1742,85.3123,6098.0
2024-12-30 13:20:00,86.5,86.51,86.4,86.42,7766.0,85.3617,85.3715,85.263,85.2827,7766.0
2024-12-30 13:25:00,86.42,86.47,86.34,86.45,6057.0,85.2827,85.3321,85.2038,85.3123,6057.0
2024-12-30 13:30:00,86.42,86.47,86.39,86.45,5412.0,85.2827,85.3321,85.2531,85.3123,5412.0
2024-12-30 13:35:00,86.45,86.47,86.3,86.35,8481.0,85.3123,85.3321,85.1643,85.2136,8481.0
2024-12-30 13:40:00,86.35,86.42,86.35,86.4,4052.0,85.2136,85.2827,85.2136,85.263,4052.0
2024-12-30 13:45:00,86.4,86.52,86.38,86.42,5395.0,85.263,85.3814,85.2432,85.2827,5395.0
2024-12-30 13:50:00,86.44,86.52,86.41,86.47,2778.0,85.3025,85.3814,85.2729,85.3321,2778.0
2024-12-30 13:55:00,86.5,86.52,86.46,86.46,4003.0,85.3617,85.3814,85.3222,85.3222,4003.0
2024-12-30 14:00:00,86.45,86.47,86.39,86.42,9153.0,85.3123,85.3321,85.2531,85.2827,9153.0
2024-12-30 14:05:00,86.42,86.46,86.32,86.43,6894.0,85.2827,85.3222,85.184,85.2926,6894.0
2024-12-30 14:10:00,86.43,86.43,86.26,86.26,13373.0,85.2926,85.2926,85.1248,85.1248,13373.0
2024-12-30 14:15:00,86.27,86.31,86.25,86.27,3183.0,85.1347,85.1742,85.115,85.1347,3183.0
2024-12-30 14:20:00,86.27,86.27,86.18,86.25,10306.0,85.1347,85.1347,85.0459,85.115,10306.0
2024-12-30 14:25:00,86.25,86.38,86.2,86.34,2964.0,85.115,85.2432,85.0656,85.2038,2964.0
2024-12-30 14:30:00,86.36,86.47,86.35,86.36,7764.0,85.2235,85.3321,85.2136,85.2235,7764.0
2024-12-30 14:35:00,86.36,86.38,86.18,86.18,7386.0,85.2235,85.2432,85.0459,85.0459,7386.0
2024-12-30 14:40:00,86.22,86.3,86.22,86.24,9905.0,85.0854,85.1643,85.0854,85.1051,9905.0
2024-12-30 14:45:00,86.26,86.42,86.25,86.35,5819.0,85.1248,85.2827,85.115,85.2136,5819.0
2024-12-30 14:50:00,86.37,86.41,86.33,86.39,3350.0,85.2334,85.2729,85.1939,85.2531,3350.0
2024-12-30 14:55:00,86.39,86.45,86.34,86.36,7701.0,85.2531,85.3123,85.2038,85.2235,7701.0
2024-12-30 15:00:00,86.37,86.44,86.33,86.43,11116.0,85.2334,85.3025,85.1939,85.2926,11116.0
2024-12-30 15:05:00,86.4,86.49,86.38,86.47,9194.0,85.263,85.3518,85.2432,85.3321,9194.0
2024-12-30 15:10:00,86.47,86.5,86.44,86.49,8553.0,85.3321,85.3617,85.3025,85.3518,8553.0
2024-12-30 15:15:00,86.5,86.59,86.48,86.56,12728.0,85.3617,85.4505,85.3419,85.4209,12728.0
2024-12-30 15:20:00,86.57,86.65,86.55,86.63,12624.0,85.4307,85.5097,85.411,85.49,12624.0
2024-12-30 15:25:00,86.64,86.64,86.45,86.45,14708.0,85.4998,85.4998,85.3123,85.3123,14708.0
2024-12-30 15:30:00,86.44,86.5,86.39,86.43,8860.0,85.3025,85.3617,85.2531,85.2926,8860.0
2024-12-30 15:35:00,86.44,86.5,86.4,86.44,13241.0,85.3025,85.3617,85.263,85.3025,13241.0
2024-12-30 15:40:00,86.45,86.55,86.43,86.55,20991.0,85.3123,85.411,85.2926,85.411,20991.0
2024-12-30 15:45:00,86.56,86.62,86.52,86.61,19571.0,85.4209,85.4801,85.3814,85.4702,19571.0
2024-12-30 15:50:00,86.6,86.86,86.59,86.73,72753.0,85.4604,85.7169,85.4505,85.5886,72753.0
2024-12-30 15:55:00,86.73,86.83,86.48,86.5,216857.0,85.5886,85.6873,85.3419,85.3617,216857.0
2024-12-31 09:30:00,86.59,87.22,86.09,86.9,16499.0,85.4505,86.0722,84.9571,85.7564,16499.0
2024-12-31 09:35:00,86.49,86.62,86.45,86.58,850.0,85.3518,85.4801,85.3123,85.4406,850.0
2024-12-31 09:40:00,86.48,86.82,86.4,86.79,5380.0,85.3419,85.6775,85.263,85.6479,5380.0
2024-12-31 09:45:00,86.88,87.03,86.78,86.9,9156.0,85.7367,85.8847,85.638,85.7564,9156.0
2024-12-31 09:50:00,86.81,86.81,86.51,86.51,8946.0,85.6676,85.6676,85.3715,85.3715,8946.0
2024-12-31 09:55:00,86.56,86.7,86.48,86.68,4089.0,85.4209,85.559,85.3419,85.5393,4089.0
2024-12-31 10:00:00,86.68,86.77,86.62,86.68,7186.0,85.5393,85.6281,85.4801,85.5393,7186.0
2024-12-31 10:05:00,86.65,86.8,86.46,86.54,9093.0,85.5097,85.6577,85.3222,85.4011,9093.0
2024-12-31 10:10:00,86.6,86.94,86.6,86.94,5121.0,85.4604,85.7959,85.4604,85.7959,5121.0
2024-12-31 10:15:00,86.9,87.07,86.89,86.95,9494.0,85.7564,85.9242,85.7465,85.8057,9494.0
2024-12-31 10:20:00,86.95,87.03,86.91,86.98,10614.0,85.8057,85.8847,85.7663,85.8354,10614.0
2024-12-31 10:25:00,86.98,87.18,86.89,87.09,18565.0,85.8354,86.0327,85.7465,85.9439,18565.0
2024-12-31 10:30:00,87.03,87.17,86.89,86.89,3469.0,85.8847,86.0229,85.7465,85.7465,3469.0
2024-12-31 10:35:00,86.89,87.01,86.81,86.95,15618.0,85.7465,85.865,85.6676,85.8057,15618.0
2024-12-31 10:40:00,86.95,86.95,86.8,86.8,2040.0,85.8057,85.8057,85.6577,85.6577,2040.0
2024-12-31 10:45:00,86.8,86.86,86.74,86.75,2084.0,85.6577,85.7169,85.5985,85.6084,2084.0
2024-12-31 10:50:00,86.75,86.84,86.73,86.78,1163.0,85.6084,85.6972,85.5886,85.638,1163.0
2024-12-31 10:55:00,86.76,86.8,86.72,86.72,7811.0,85.6182,85.6577,85.5788,85.5788,7811.0
2024-12-31 11:00:00,86.7,86.7,86.54,86.57,3141.0,85.559,85.559,85.4011,85.4307,3141.0
2024-12-31 11:05:00,86.54,86.58,86.5,86.58,3843.0,85.4011,85.4406,85.3617,85.4406,3843.0
2024-12-31 11:10:00,86.59,86.59,86.44,86.47,5656.0,85.4505,85.4505,85.3025,85.3321,5656.0
2024-12-31 11:15:00,86.44,86.5,86.35,86.37,4210.0,85.3025,85.3617,85.2136,85.2334,4210.0
2024-12-31 11:20:00,86.33,86.4,86.32,86.37,3691.0,85.1939,85.263,85.184,85.2334,3691.0
2024-12-31 11:25:00,86.4,86.4,86.26,86.27,2577.0,85.263,85.263,85.1248,85.1347,2577.0
2024-12-31 11:30:00,86.27,86.32,86.24,86.28,5816.0,85.1347,85.184,85.1051,85.1446,5816.0
2024-12-31 11:35:00,86.28,86.39,86.27,86.28,3997.0,85.1446,85.2531,85.1347,85.1446,3997.0
2024-12-31 11:40:00,86.28,86.36,86.23,86.3,28929.0,85.1446,85.2235,85.0952,85.1643,28929.0
2024-12-31 11:45:00,86.34,86.38,86.3,86.37,14363.0,85.2038,85.2432,85.1643,85.2334,14363.0
2024-12-31 11:50:00,86.33,86.33,86.08,86.12,17098.0,85.1939,85.1939,84.9472,84.9867,17098.0
2024-12-31 11:55:00,86.12,86.18,86.1,86.13,3817.0,84.9867,85.0459,84.9669,84.9965,3817.0
2024-12-31 12:00:00,86.13,86.13,86.05,86.07,3417.0,84.9965,84.9965,84.9176,84.9373,3417.0
2024-12-31 12:05:00,86.08,86.08,86.0,86.04,5061.0,84.9472,84.9472,84.8682,84.9077,5061.0
2024-12-31 12:10:00,86.04,86.04,85.9,85.96,8908.0,84.9077,84.9077,84.7696,84.8288,8908.0
2024-12-31 12:15:00,85.98,86.0,85.93,86.0,8766.0,84.8485,84.8682,84.7992,84.8682,8766.0
2024-12-31 12:20:00,86.0,86.0,85.77,85.77,4753.0,84.8682,84.8682,84.6413,84.6413,4753.0
2024-12-31 12:25:00,85.8,85.84,85.73,85.78,6084.0,84.6709,84.7104,84.6018,84.6511,6084.0
2024-12-31 12:30:00,85.79,85.84,85.78,85.84,3000.0,84.661,84.7104,84.6511,84.7104,3000.0
2024-12-31 12:35:00,85.83,85.83,85.75,85.82,3789.0,84.7005,84.7005,84.6215,84.6906,3789.0
2024-12-31 12:40:00,85.81,85.87,85.81,85.83,5109.0,84.6807,84.74,84.6807,84.7005,5109.0
2024-12-31 12:45:00,85.86,85.91,85.82,85.85,9224.0,84.7301,84.7794,84.6906,84.7202,9224.0
2024-12-31 12:50:00,85.87,85.99,85.83,85.99,4007.0,84.74,84.8584,84.7005,84.8584,4007.0
2024-12-31 12:55:00,85.99,86.13,85.97,86.13,7353.0,84.8584,84.9965,84.8386,84.9965,7353.0
2024-12-31 13:00:00,86.13,86.17,86.1,86.17,2414.0,84.9965,85.036,84.9669,85.036,2414.0
2024-12-31 13:05:00,86.16,86.24,86.15,86.15,4144.0,85.0261,85.1051,85.0163,85.0163,4144.0
2024-12-31 13:10:00,86.16,86.16,86.03,86.07,4904.0,85.0261,85.0261,84.8979,84.9373,4904.0
2024-12-31 13:15:00,86.06,86.11,85.98,85.98,5587.0,84.9275,84.9768,84.8485,84.8485,5587.0
2024-12-31 13:20:00,85.96,85.96,85.83,85.84,4913.0,84.8288,84.8288,84.7005,84.7104,4913.0
2024-12-31 13:25:00,85.85,85.93,85.83,85.9,4751.0,84.7202,84.7992,84.7005,84.7696,4751.0
2024-12-31 13:30:00,85.91,86.0,85.89,85.95,9465.0,84.7794,84.8682,84.7597,84.8189,9465.0
2024-12-31 13:35:00,85.93,85.94,85.85,85.93,3632.0,84.7992,84.809,84.7202,84.7992,3632.0
2024-12-31 13:40:00,85.97,86.04,85.93,86.04,2055.0,84.8386,84.9077,84.7992,84.9077,2055.0
2024-12-31 13:45:00,86.04,86.12,86.03,86.11,3385.0,84.9077,84.9867,84.8979,84.9768,3385.0
2024-12-31 13:50:00,86.15,86.17,86.03,86.03,2394.0,85.0163,85.036,84.8979,84.8979,2394.0
2024-12-31 13:55:00,86.02,86.1,85.91,86.0,9713.0,84.888,84.9669,84.7794,84.8682,9713.0
2024-12-31 14:00:00,85.96,86.09,85.93,85.97,15170.0,84.8288,84.9571,84.7992,84.8386,15170.0
2024-12-31 14:05:00,85.98,86.1,85.96,86.07,3793.0,84.8485,84.9669,84.8288,84.9373,3793.0
2024-12-31 14:10:00,86.1,86.15,86.09,86.09,4334.0,84.9669,85.0163,84.9571,84.9571,4334.0
2024-12-31 14:15:00,86.09,86.11,85.96,85.96,4110.0,84.9571,84.9768,84.8288,84.8288,4110.0
2024-12-31 14:20:00,85.96,85.99,85.89,85.97,3813.0,84.8288,84.8584,84.7597,84.8386,3813.0
2024-12-31 14:25:00,85.97,86.03,85.96,86.0,3841.0,84.8386,84.8979,84.8288,84.8682,3841.0
2024-12-31 14:30:00,85.96,85.99,85.92,85.94,5673.0,84.8288,84.8584,84.7893,84.809,5673.0
2024-12-31 14:35:00,85.96,86.04,85.95,86.04,4004.0,84.8288,84.9077,84.8189,84.9077,4004.0
2024-12-31 14:40:00,86.03,86.03,85.84,85.94,14984.0,84.8979,84.8979,84.7104,84.809,14984.0
2024-12-31 14:45:00,85.94,85.97,85.86,85.88,7879.0,84.809,84.8386,84.7301,84.7498,7879.0
2024-12-31 14:50:00,85.85,86.03,85.85,85.93,4746.0,84.7202,84.8979,84.7202,84.7992,4746.0
2024-12-31 14:55:00,85.95,86.06,85.93,86.06,4690.0,84.8189,84.9275,84.7992,84.9275,4690.0
2024-12-31 15:00:00,86.07,86.08,86.02,86.08,7140.0,84.9373,84.9472,84.888,84.9472,7140.0
2024-12-31 15:05:00,86.09,86.22,86.09,86.18,11960.0,84.9571,85.0854,84.9571,85.0459,11960.0
2024-12-31 15:10:00,86.17,86.18,85.98,86.04,6740.0,85.036,85.0459,84.8485,84.9077,6740.0
2024-12-31 15:15:00,86.01,86.12,86.0,86.12,6739.0,84.8781,84.9867,84.8682,84.9867,6739.0
2024-12-31 15:20:00,86.14,86.2,86.1,86.1,14270.0,85.0064,85.0656,84.9669,84.9669,14270.0
2024-12-31 15:25:00,86.08,86.23,86.07,86.22,5530.0,84.9472,85.0952,84.9373,85.0854,5530.0
2024-12-31 15:30:00,86.2,86.21,86.12,86.15,10010.0,85.0656,85.0755,84.9867,85.0163,10010.0
2024-12-31 15:35:00,86.17,86.28,86.12,86.15,5785.0,85.036,85.1446,84.9867,85.0163,5785.0
2024-12-31 15:40:00,86.17,86.26,86.13,86.19,7918.0,85.036,85.1248,84.9965,85.0557,7918.0
2024-12-31 15:45:00,86.17,86.29,86.13,86.28,15507.0,85.036,85.1544,84.9965,85.1446,15507.0
2024-12-31 15:50:00,86.27,86.27,86.1,86.11,26660.0,85.1347,85.1347,84.9669,84.9768,26660.0
2024-12-31 15:55:00,86.15,86.37,86.14,86.31,70779.0,85.0163,85.2334,85.0064,85.1742,70779.0
2025-01-02 09:30:00,87.19,87.31,86.68,86.75,23087.0,86.0426,86.161,85.5393,85.6084,23087.0
2025-01-02 09:35:00,86.67,87.01,86.58,86.86,15132.0,85.5294,85.865,85.4406,85.7169,15132.0
2025-01-02 09:40:00,86.78,86.88,86.71,86.88,17103.0,85.638,85.7367,85.5689,85.7367,17103.0
2025-01-02 09:45:00,86.87,87.16,86.87,87.09,8360.0,85.7268,86.013,85.7268,85.9439,8360.0
2025-01-02 09:50:00,87.09,87.34,87.03,87.34,6465.0,85.9439,86.1906,85.8847,86.1906,6465.0
2025-01-02 09:55:00,87.3,87.35,87.06,87.18,9881.0,86.1511,86.2005,85.9143,86.0327,9881.0
2025-01-02 10:00:00,87.25,87.32,87.15,87.32,9569.0,86.1018,86.1709,86.0031,86.1709,9569.0
2025-01-02 10:05:00,87.31,87.37,87.16,87.25,10014.0,86.161,86.2202,86.013,86.1018,10014.0
2025-01-02 10:10:00,87.25,87.4,87.2,87.37,9127.0,86.1018,86.2498,86.0525,86.2202,9127.0
2025-01-02 10:15:00,87.37,87.53,87.29,87.29,12311.0,86.2202,86.3781,86.1413,86.1413,12311.0
2025-01-02 10:20:00,87.35,87.37,87.02,87.13,7827.0,86.2005,86.2202,85.8748,85.9834,7827.0
2025-01-02 10:25:00,87.11,87.33,87.08,87.11,10819.0,85.9636,86.1807,85.934,85.9636,10819.0
2025-01-02 10:30:00,87.11,87.23,86.99,87.21,8114.0,85.9636,86.0821,85.8452,86.0623,8114.0
2025-01-02 10:35:00,87.16,87.32,87.13,87.18,5271.0,86.013,86.1709,85.9834,86.0327,5271.0
2025-01-02 10:40:00,87.2,87.26,86.98,87.06,8975.0,86.0525,86.1117,85.8354,85.9143,8975.0
2025-01-02 10:45:00,87.1,87.3,87.05,87.3,5389.0,85.9538,86.1511,85.9044,86.1511,5389.0
2025-01-02 10:50:00,87.29,87.41,87.22,87.39,6165.0,86.1413,86.2597,86.0722,86.24,6165.0
2025-01-02 10:55:00,87.44,87.49,87.27,87.34,7873.0,86.2893,86.3386,86.1215,86.1906,7873.0
2025-01-02 11:00:00,87.35,87.36,87.0,87.03,6434.0,86.2005,86.2104,85.8551,85.8847,6434.0
2025-01-02 11:05:00,87.07,87.18,87.04,87.14,6405.0,85.9242,86.0327,85.8946,85.9932,6405.0
2025-01-02 11:10:00,87.17,87.17,87.06,87.13,3524.0,86.0229,86.0229,85.9143,85.9834,3524.0
2025-01-02 11:15:00,87.12,87.22,87.06,87.22,4570.0,85.9735,86.0722,85.9143,86.0722,4570.0
2025-01-02 11:20:00,87.25,87.4,87.14,87.33,8141.0,86.1018,86.2498,85.9932,86.1807,8141.0
2025-01-02 11:25:00,87.31,87.41,87.24,87.41,4262.0,86.161,86.2597,86.0919,86.2597,4262.0
2025-01-02 11:30:00,87.36,87.46,87.25,87.25,4136.0,86.2104,86.309,86.1018,86.1018,4136.0
2025-01-02 11:35:00,87.29,87.35,87.21,87.28,6951.0,86.1413,86.2005,86.0623,86.1314,6951.0
2025-01-02 11:40:00,87.33,87.49,87.32,87.41,20837.0,86.1807,86.3386,86.1709,86.2597,20837.0
2025-01-02 11:45:00,87.37,87.47,87.35,87.44,4669.0,86.2202,86.3189,86.2005,86.2893,4669.0
2025-01-02 11:50:00,87.39,87.54,87.32,87.39,11984.0,86.24,86.388,86.1709,86.24,11984.0
2025-01-02 11:55:00,87.36,87.45,87.35,87.38,3768.0,86.2104,86.2992,86.2005,86.2301,3768.0
2025-01-02 12:00:00,87.4,87.45,87.34,87.44,7572.0,86.2498,86.2992,86.1906,86.2893,7572.0
2025-01-02 12:05:00,87.44,87.46,87.3,87.32,9165.0,86.2893,86.309,86.1511,86.1709,9165.0
2025-01-02 12:10:00,87.32,87.46,87.32,87.46,6910.0,86.1709,86.309,86.1709,86.309,6910.0
2025-01-02 12:15:00,87.41,87.48,87.4,87.4,7622.0,86.2597,86.3288,86.2498,86.2498,7622.0
2025-01-02 12:20:00,87.42,87.44,87.22,87.22,9949.0,86.2696,86.2893,86.0722,86.0722,9949.0
2025-01-02 12:25:00,87.21,87.21,86.88,86.88,9586.0,86.0623,86.0623,85.7367,85.7367,9586.0
2025-01-02 12:30:00,86.87,86.9,86.73,86.82,7419.0,85.7268,85.7564,85.5886,85.6775,7419.0
2025-01-02 12:35:00,86.78,86.79,86.55,86.58,7097.0,85.638,85.6479,85.411,85.4406,7097.0
2025-01-02 12:40:00,86.57,86.7,86.47,86.57,7923.0,85.4307,85.559,85.3321,85.4307,7923.0
2025-01-02 12:45:00,86.57,86.78,86.51,86.54,21150.0,85.4307,85.638,85.3715,85.4011,21150.0
2025-01-02 12:50:00,86.54,86.72,86.5,86.52,19298.0,85.4011,85.5788,85.3617,85.3814,19298.0
2025-01-02 12:55:00,86.57,86.7,86.53,86.6,9405.0,85.4307,85.559,85.3913,85.4604,9405.0
2025-01-02 13:00:00,86.59,86.59,86.33,86.4,12252.0,85.4505,85.4505,85.1939,85.263,12252.0
2025-01-02 13:05:00,86.37,86.55,86.35,86.49,8260.0,85.2334,85.411,85.2136,85.3518,8260.0
2025-01-02 13:10:00,86.48,86.48,86.28,86.31,7368.0,85.3419,85.3419,85.1446,85.1742,7368.0
2025-01-02 13:15:00,86.31,86.33,86.23,86.29,10601.0,85.1742,85.1939,85.0952,85.1544,10601.0
2025-01-02 13:20:00,86.27,86.37,86.19,86.22,8266.0,85.1347,85.2334,85.0557,85.0854,8266.0
2025-01-02 13:25:00,86.18,86.26,86.15,86.24,8514.0,85.0459,85.1248,85.0163,85.1051,8514.0
2025-01-02 13:30:00,86.22,86.22,85.96,86.0,10359.0,85.0854,85.0854,84.8288,84.8682,10359.0
2025-01-02 13:35:00,86.0,86.12,85.99,86.06,6392.0,84.8682,84.9867,84.8584,84.9275,6392.0
2025-01-02 13:40:00,85.99,86.0,85.88,86.0,26683.0,84.8584,84.8682,84.7498,84.8682,26683.0
2025-01-02 13:45:00,86.0,86.06,85.94,85.98,9944.0,84.8682,84.9275,84.809,84.8485,9944.0
2025-01-02 13:50:00,86.0,86.02,85.93,85.99,12768.0,84.8682,84.888,84.7992,84.8584,12768.0
2025-01-02 13:55:00,85.99,86.15,85.99,86.13,10505.0,84.8584,85.0163,84.8584,84.9965,10505.0
2025-01-02 14:00:00,86.12,86.17,86.0,86.16,11006.0,84.9867,85.036,84.8682,85.0261,11006.0
2025-01-02 14:05:00,86.14,86.23,86.05,86.12,14623.0,85.0064,85.0952,84.9176,84.9867,14623.0
2025-01-02 14:10:00,86.1,86.15,85.81,85.9,94267.0,84.9669,85.0163,84.6807,84.7696,94267.0
2025-01-02 14:15:00,85.9,85.94,85.78,85.84,14579.0,84.7696,84.809,84.6511,84.7104,14579.0
2025-01-02 14:20:00,85.84,86.01,85.82,86.0,11148.0,84.7104,84.8781,84.6906,84.8682,11148.0
2025-01-02 14:25:00,86.0,86.08,85.96,86.08,14150.0,84.8682,84.9472,84.8288,84.9472,14150.0
2025-01-02 14:30:00,86.05,86.05,85.89,85.91,8325.0,84.9176,84.9176,84.7597,84.7794,8325.0
2025-01-02 14:35:00,85.91,86.02,85.82,85.96,15842.0,84.7794,84.888,84.6906,84.8288,15842.0
2025-01-02 14:40:00,85.92,85.97,85.85,85.85,6892.0,84.7893,84.8386,84.7202,84.7202,6892.0
2025-01-02 14:45:00,85.89,86.02,85.8,86.01,12928.0,84.7597,84.888,84.6709,84.8781,12928.0
2025-01-02 14:50:00,85.96,86.09,85.95,85.99,10680.0,84.8288,84.9571,84.8189,84.8584,10680.0
2025-01-02 14:55:00,85.97,85.99,85.8,85.85,13606.0,84.8386,84.8584,84.6709,84.7202,13606.0
2025-01-02 15:00:00,85.85,86.23,85.84,86.23,9038.0,84.7202,85.0952,84.7104,85.0952,9038.0
2025-01-02 15:05:00,86.23,86.25,86.12,86.23,9841.0,85.0952,85.115,84.9867,85.0952,9841.0
2025-01-02 15:10:00,86.23,86.27,86.15,86.27,8944.0,85.0952,85.1347,85.0163,85.1347,8944.0
2025-01-02 15:15:00,86.26,86.43,86.19,86.4,22831.0,85.1248,85.2926,85.0557,85.263,22831.0
2025-01-02 15:20:00,86.37,86.42,86.31,86.42,18820.0,85.2334,85.2827,85.1742,85.2827,18820.0
2025-01-02 15:25:00,86.42,86.44,86.36,86.38,18805.0,85.2827,85.3025,85.2235,85.2432,18805.0
2025-01-02 15:30:00,86.39,86.53,86.35,86.44,13791.0,85.2531,85.3913,85.2136,85.3025,13791.0
2025-01-02 15:35:00,86.44,86.44,86.34,86.39,18292.0,85.3025,85.3025,85.2038,85.2531,18292.0
2025-01-02 15:40:00,86.38,86.48,86.34,86.35,15512.0,85.2432,85.3419,85.2038,85.2136,15512.0
2025-01-02 15:45:00,86.35,86.4,86.25,86.31,26260.0,85.2136,85.263,85.115,85.1742,26260.0
2025-01-02 15:50:00,86.34,86.51,86.33,86.44,69694.0,85.2038,85.3715,85.1939,85.3025,69694.0
2025-01-02 15:55:00,86.44,86.44,86.26,86.39,177558.0,85.3025,85.3025,85.1248,85.2531,177558.0
2025-01-03 09:30:00,86.92,87.42,86.78,86.88,11732.0,85.7761,86.2696,85.638,85.7367,11732.0
2025-01-03 09:35:00,86.95,87.36,86.85,87.36,14233.0,85.8057,86.2104,85.7071,86.2104,14233.0
2025-01-03 09:40:00,87.31,87.66,87.3,87.66,25825.0,86.161,86.5064,86.1511,86.5064,25825.0
2025-01-03 09:45:00,87.58,87.76,87.49,87.49,27052.0,86.4275,86.6051,86.3386,86.3386,27052.0
2025-01-03 09:50:00,87.49,87.67,87.23,87.48,27871.0,86.3386,86.5163,86.0821,86.3288,27871.0
2025-01-03 09:55:00,87.43,87.51,87.11,87.39,7095.0,86.2794,86.3584,85.9636,86.24,7095.0
2025-01-03 10:00:00,87.23,87.54,87.23,87.54,71064.0,86.0821,86.388,86.0821,86.388,71064.0
2025-01-03 10:05:00,87.49,87.55,87.32,87.55,3057.0,86.3386,86.3979,86.1709,86.3979,3057.0
2025-01-03 10:10:00,87.53,87.54,87.09,87.09,82412.0,86.3781,86.388,85.9439,85.9439,82412.0
2025-01-03 10:15:00,87.1,87.35,87.1,87.22,8373.0,85.9538,86.2005,85.9538,86.0722,8373.0
2025-01-03 10:20:00,87.19,87.54,87.13,87.54,10119.0,86.0426,86.388,85.9834,86.388,10119.0
2025-01-03 10:25:00,87.56,87.69,87.47,87.64,4339.0,86.4077,86.536,86.3189,86.4867,4339.0
2025-01-03 10:30:00,87.6,87.96,87.56,87.91,8034.0,86.4472,86.8025,86.4077,86.7531,8034.0
2025-01-03 10:35:00,87.91,88.1,87.84,88.04,9343.0,86.7531,86.9406,86.684,86.8814,9343.0
2025-01-03 10:40:00,88.03,88.14,87.98,88.07,17194.0,86.8715,86.9801,86.8222,86.911,17194.0
2025-01-03 10:45:00,88.04,88.13,88.03,88.06,15998.0,86.8814,86.9702,86.8715,86.9011,15998.0
2025-01-03 10:50:00,88.06,88.07,87.82,87.82,11445.0,86.9011,86.911,86.6643,86.6643,11445.0
2025-01-03 10:55:00,87.78,88.08,87.78,88.07,5767.0,86.6248,86.9209,86.6248,86.911,5767.0
2025-01-03 11:00:00,88.06,88.16,88.06,88.11,3589.0,86.9011,86.9998,86.9011,86.9505,3589.0
2025-01-03 11:05:00,88.11,88.11,88.0,88.01,11877.0,86.9505,86.9505,86.8419,86.8518,11877.0
2025-01-03 11:10:00,88.0,88.0,87.94,87.96,5261.0,86.8419,86.8419,86.7827,86.8025,5261.0
2025-01-03 11:15:00,87.96,87.96,87.85,87.87,8574.0,86.8025,86.8025,86.6939,86.7136,8574.0
2025-01-03 11:20:00,87.86,87.99,87.8,87.99,8421.0,86.7038,86.8321,86.6446,86.8321,8421.0
2025-01-03 11:25:00,87.98,88.17,87.97,88.15,9782.0,86.8222,87.0097,86.8123,86.99,9782.0
2025-01-03 11:30:00,88.19,88.23,88.14,88.19,4596.0,87.0294,87.0689,86.9801,87.0294,4596.0
2025-01-03 11:35:00,88.23,88.28,88.18,88.28,13990.0,87.0689,87.1182,87.0196,87.1182,13990.0
2025-01-03 11:40:00,88.27,88.36,88.23,88.33,5209.0,87.1084,87.1972,87.0689,87.1676,5209.0
2025-01-03 11:45:00,88.34,88.35,88.28,88.31,9912.0,87.1775,87.1873,87.1182,87.1478,9912.0
2025-01-03 11:50:00,88.31,88.44,88.31,88.4,14238.0,87.1478,87.2761,87.1478,87.2367,14238.0
2025-01-03 11:55:00,88.42,88.49,88.3,88.46,47970.0,87.2564,87.3255,87.138,87.2959,47970.0
2025-01-03 12:00:00,88.45,88.54,88.44,88.52,7664.0,87.286,87.3748,87.2761,87.3551,7664.0
2025-01-03 12:05:00,88.52,88.58,88.5,88.58,9914.0,87.3551,87.4143,87.3353,87.4143,9914.0
2025-01-03 12:10:00,88.59,88.6,88.45,88.59,13121.0,87.4242,87.434,87.286,87.4242,13121.0
2025-01-03 12:15:00,88.58,88.67,88.5,88.54,9531.0,87.4143,87.5031,87.3353,87.3748,9531.0
2025-01-03 12:20:00,88.54,88.59,88.48,88.53,16803.0,87.3748,87.4242,87.3156,87.365,16803.0
2025-01-03 12:25:00,88.53,88.65,88.44,88.44,6873.0,87.365,87.4834,87.2761,87.2761,6873.0
2025-01-03 12:30:00,88.43,88.62,88.43,88.62,8612.0,87.2663,87.4538,87.2663,87.4538,8612.0
2025-01-03 12:35:00,88.58,88.62,88.53,88.59,2503.0,87.4143,87.4538,87.365,87.4242,2503.0
2025-01-03 12:40:00,88.62,88.63,88.52,88.53,4875.0,87.4538,87.4636,87.3551,87.365,4875.0
2025-01-03 12:45:00,88.48,88.6,88.44,88.6,7280.0,87.3156,87.434,87.2761,87.434,7280.0
2025-01-03 12:50:00,88.59,88.59,88.46,88.48,4371.0,87.4242,87.4242,87.2959,87.3156,4371.0
2025-01-03 12:55:00,88.5,88.57,88.46,88.5,4034.0,87.3353,87.4044,87.2959,87.3353,4034.0
2025-01-03 13:00:00,88.53,88.62,88.49,88.6,13032.0,87.365,87.4538,87.3255,87.434,13032.0
2025-01-03 13:05:00,88.6,88.66,88.6,88.65,4953.0,87.434,87.4932,87.434,87.4834,4953.0
2025-01-03 13:10:00,88.65,88.7,88.6,88.7,3809.0,87.4834,87.5327,87.434,87.5327,3809.0
2025-01-03 13:15:00,88.7,88.76,88.69,88.71,2588.0,87.5327,87.5919,87.5228,87.5426,2588.0
2025-01-03 13:20:00,88.74,88.74,88.66,88.66,4430.0,87.5722,87.5722,87.4932,87.4932,4430.0
2025-01-03 13:25:00,88.69,88.77,88.54,88.57,314463.0,87.5228,87.6018,87.3748,87.4044,314463.0
2025-01-03 13:30:00,88.56,88.58,88.34,88.53,12475.0,87.3946,87.4143,87.1775,87.365,12475.0
2025-01-03 13:35:00,88.51,88.66,88.51,88.63,3892.0,87.3452,87.4932,87.3452,87.4636,3892.0
2025-01-03 13:40:00,88.62,88.72,88.55,88.62,3547.0,87.4538,87.5525,87.3847,87.4538,3547.0
2025-01-03 13:45:00,88.59,88.66,88.56,88.56,2927.0,87.4242,87.4932,87.3946,87.3946,2927.0
2025-01-03 13:50:00,88.65,88.65,88.58,88.64,2261.0,87.4834,87.4834,87.4143,87.4735,2261.0
2025-01-03 13:55:00,88.61,88.68,88.57,88.63,7741.0,87.4439,87.513,87.4044,87.4636,7741.0
2025-01-03 14:00:00,88.6,88.6,88.51,88.57,4975.0,87.434,87.434,87.3452,87.4044,4975.0
2025-01-03 14:05:00,88.57,88.61,88.56,88.58,1800.0,87.4044,87.4439,87.3946,87.4143,1800.0
2025-01-03 14:10:00,88.61,88.65,88.61,88.62,1965.0,87.4439,87.4834,87.4439,87.4538,1965.0
2025-01-03 14:15:00,88.62,88.66,88.59,88.63,5419.0,87.4538,87.4932,87.4242,87.4636,5419.0
2025-01-03 14:20:00,88.63,88.67,88.6,88.64,3819.0,87.4636,87.5031,87.434,87.4735,3819.0
2025-01-03 14:25:00,88.63,88.64,88.55,88.56,7309.0,87.4636,87.4735,87.3847,87.3946,7309.0
2025-01-03 14:30:00,88.58,88.66,88.49,88.64,12582.0,87.4143,87.4932,87.3255,87.4735,12582.0
2025-01-03 14:35:00,88.64,88.75,88.64,88.75,3694.0,87.4735,87.5821,87.4735,87.5821,3694.0
2025-01-03 14:40:00,88.72,88.75,88.63,88.67,3206.0,87.5525,87.5821,87.4636,87.5031,3206.0
2025-01-03 14:45:00,88.67,88.71,88.63,88.69,8132.0,87.5031,87.5426,87.4636,87.5228,8132.0
2025-01-03 14:50:00,88.72,88.75,88.67,88.73,3567.0,87.5525,87.5821,87.5031,87.5623,3567.0
2025-01-03 14:55:00,88.78,88.78,88.7,88.75,6126.0,87.6117,87.6117,87.5327,87.5821,6126.0
2025-01-03 15:00:00,88.71,88.74,88.61,88.69,7979.0,87.5426,87.5722,87.4439,87.5228,7979.0
2025-01-03 15:05:00,88.66,88.72,88.62,88.69,3798.0,87.4932,87.5525,87.4538,87.5228,3798.0
2025-01-03 15:10:00,88.65,88.73,88.64,88.69,6504.0,87.4834,87.5623,87.4735,87.5228,6504.0
2025-01-03 15:15:00,88.7,88.82,88.69,88.8,5605.0,87.5327,87.6511,87.5228,87.6314,5605.0
2025-01-03 15:20:00,88.81,88.99,88.77,88.99,18722.0,87.6413,87.8189,87.6018,87.8189,18722.0
2025-01-03 15:25:00,88.97,88.97,88.67,88.72,39801.0,87.7992,87.7992,87.5031,87.5525,39801.0
2025-01-03 15:30:00,88.72,88.75,88.63,88.64,24570.0,87.5525,87.5821,87.4636,87.4735,24570.0
2025-01-03 15:35:00,88.62,88.71,88.59,88.68,20731.0,87.4538,87.5426,87.4242,87.513,20731.0
2025-01-03 15:40:00,88.68,88.74,88.64,88.66,19416.0,87.513,87.5722,87.4735,87.4932,19416.0
2025-01-03 15:45:00,88.66,88.73,88.64,88.73,21584.0,87.4932,87.5623,87.4735,87.5623,21584.0
2025-01-03 15:50:00,88.74,88.92,88.69,88.91,67122.0,87.5722,87.7498,87.5228,87.74,67122.0
2025-01-03 15:55:00,88.89,89.18,88.88,89.17,189454.0,87.7202,88.0064,87.7103,87.9965,189454.0
2025-01-06 09:30:00,90.32,90.56,89.99,90.48,51526.0,89.1314,89.3682,88.8057,89.2893,51526.0
2025-01-06 09:35:00,90.48,91.0,90.47,90.83,13711.0,89.2893,89.8024,89.2794,89.6347,13711.0
2025-01-06 09:40:00,90.92,91.04,90.66,90.72,44107.0,89.7235,89.8419,89.4669,89.5261,44107.0
2025-01-06 09:45:00,90.77,90.85,90.28,90.55,22201.0,89.5755,89.6544,89.0919,89.3584,22201.0
2025-01-06 09:50:00,90.55,90.61,90.39,90.61,6951.0,89.3584,89.4176,89.2005,89.4176,6951.0
2025-01-06 09:55:00,90.66,91.05,90.62,91.05,9012.0,89.4669,89.8518,89.4275,89.8518,9012.0
2025-01-06 10:00:00,90.99,91.01,90.88,91.01,13962.0,89.7926,89.8123,89.684,89.8123,13962.0
2025-01-06 10:05:00,91.04,91.11,90.91,91.09,36866.0,89.8419,89.911,89.7136,89.8913,36866.0
2025-01-06 10:10:00,91.05,91.17,91.02,91.17,30259.0,89.8518,89.9702,89.8222,89.9702,30259.0
2025-01-06 10:15:00,91.19,91.23,91.06,91.13,43929.0,89.9899,90.0294,89.8617,89.9307,43929.0
2025-01-06 10:20:00,91.09,91.47,91.04,91.44,19192.0,89.8913,90.2663,89.8419,90.2367,19192.0
2025-01-06 10:25:00,91.48,91.53,91.39,91.4,12760.0,90.2761,90.3255,90.1873,90.1972,12760.0
2025-01-06 10:30:00,91.43,91.59,91.36,91.52,22110.0,90.2268,90.3847,90.1577,90.3156,22110.0
2025-01-06 10:35:00,91.5,91.53,91.36,91.37,16680.0,90.2959,90.3255,90.1577,90.1676,16680.0
2025-01-06 10:40:00,91.38,91.47,91.34,91.42,12540.0,90.1774,90.2663,90.138,90.2169,12540.0
2025-01-06 10:45:00,91.42,91.48,91.34,91.41,17611.0,90.2169,90.2761,90.138,90.2071,17611.0
2025-01-06 10:50:00,91.45,91.53,91.39,91.53,23304.0,90.2465,90.3255,90.1873,90.3255,23304.0
2025-01-06 10:55:00,91.52,91.52,91.36,91.37,9116.0,90.3156,90.3156,90.1577,90.1676,9116.0
2025-01-06 11:00:00,91.39,91.44,91.14,91.25,11809.0,90.1873,90.2367,89.9406,90.0492,11809.0
2025-01-06 11:05:00,91.25,91.3,91.11,91.24,14688.0,90.0492,90.0985,89.911,90.0393,14688.0
2025-01-06 11:10:00,91.24,91.27,91.18,91.25,7757.0,90.0393,90.0689,89.9801,90.0492,7757.0
2025-01-06 11:15:00,91.23,91.26,91.12,91.22,16170.0,90.0294,90.059,89.9209,90.0196,16170.0
2025-01-06 11:20:00,91.22,91.25,91.06,91.11,25291.0,90.0196,90.0492,89.8617,89.911,25291.0
2025-01-06 11:25:00,91.11,91.16,91.1,91.15,8367.0,89.911,89.9603,89.9011,89.9505,8367.0
2025-01-06 11:30:00,91.15,91.25,91.1,91.1,30698.0,89.9505,90.0492,89.9011,89.9011,30698.0
2025-01-06 11:35:00,91.11,91.19,91.1,91.17,36324.0,89.911,89.9899,89.9011,89.9702,36324.0
2025-01-06 11:40:00,91.16,91.24,91.04,91.04,46830.0,89.9603,90.0393,89.8419,89.8419,46830.0
2025-01-06 11:45:00,91.02,91.18,90.95,91.14,17056.0,89.8222,89.9801,89.7531,89.9406,17056.0
2025-01-06 11:50:00,91.17,91.17,91.0,91.0,21616.0,89.9702,89.9702,89.8024,89.8024,21616.0
2025-01-06 11:55:00,90.98,90.99,90.89,90.93,12544.0,89.7827,89.7926,89.6939,89.7334,12544.0
2025-01-06 12:00:00,90.9,90.99,90.76,90.83,21425.0,89.7038,89.7926,89.5656,89.6347,21425.0
2025-01-06 12:05:00,90.85,90.99,90.81,90.98,13842.0,89.6544,89.7926,89.6149,89.7827,13842.0
2025-01-06 12:10:00,90.98,91.03,90.72,90.72,13940.0,89.7827,89.8321,89.5261,89.5261,13940.0
2025-01-06 12:15:00,90.72,90.75,90.6,90.62,9452.0,89.5261,89.5557,89.4077,89.4275,9452.0
2025-01-06 12:20:00,90.64,90.64,90.43,90.48,10179.0,89.4472,89.4472,89.24,89.2893,10179.0
2025-01-06 12:25:00,90.47,90.57,90.45,90.54,9624.0,89.2794,89.3781,89.2597,89.3485,9624.0
2025-01-06 12:30:00,90.54,90.54,90.34,90.38,6523.0,89.3485,89.3485,89.1511,89.1906,6523.0
2025-01-06 12:35:00,90.35,90.38,90.22,90.24,5220.0,89.161,89.1906,89.0327,89.0525,5220.0
2025-01-06 12:40:00,90.21,90.25,90.16,90.25,5353.0,89.0228,89.0623,88.9735,89.0623,5353.0
2025-01-06 12:45:00,90.22,90.29,90.15,90.29,7204.0,89.0327,89.1018,88.9636,89.1018,7204.0
2025-01-06 12:50:00,90.29,90.29,90.18,90.23,8999.0,89.1018,89.1018,88.9932,89.0426,8999.0
2025-01-06 12:55:00,90.21,90.33,90.21,90.3,11809.0,89.0228,89.1413,89.0228,89.1117,11809.0
2025-01-06 13:00:00,90.28,90.28,90.05,90.09,13106.0,89.0919,89.0919,88.865,88.9044,13106.0
2025-01-06 13:05:00,90.09,90.13,90.02,90.12,11959.0,88.9044,88.9439,88.8353,88.934,11959.0
2025-01-06 13:10:00,90.09,90.21,90.07,90.21,6704.0,88.9044,89.0228,88.8847,89.0228,6704.0
2025-01-06 13:15:00,90.22,90.22,90.0,90.0,4462.0,89.0327,89.0327,88.8156,88.8156,4462.0
2025-01-06 13:20:00,90.04,90.18,89.97,90.15,9455.0,88.8551,88.9932,88.786,88.9636,9455.0
2025-01-06 13:25:00,90.13,90.21,90.12,90.15,8158.0,88.9439,89.0228,88.934,88.9636,8158.0
2025-01-06 13:30:00,90.15,90.16,89.94,90.15,11288.0,88.9636,88.9735,88.7564,88.9636,11288.0
2025-01-06 13:35:00,90.12,90.19,90.09,90.11,8911.0,88.934,89.0031,88.9044,88.9242,8911.0
2025-01-06 13:40:00,90.09,90.17,90.04,90.17,7846.0,88.9044,88.9834,88.8551,88.9834,7846.0
2025-01-06 13:45:00,90.17,90.19,89.9,89.93,106224.0,88.9834,89.0031,88.7169,88.7465,106224.0
2025-01-06 13:50:00,89.93,89.98,89.89,89.97,9841.0,88.7465,88.7959,88.7071,88.786,9841.0
2025-01-06 13:55:00,89.91,89.93,89.65,89.67,8725.0,88.7268,88.7465,88.4702,88.49,8725.0
2025-01-06 14:00:00,89.67,89.67,89.42,89.43,15954.0,88.49,88.49,88.2432,88.2531,15954.0
2025-01-06 14:05:00,89.42,89.51,89.4,89.44,3747.0,88.2432,88.3321,88.2235,88.263,3747.0
2025-01-06 14:10:00,89.38,89.42,89.29,89.36,9771.0,88.2038,88.2432,88.115,88.184,9771.0
2025-01-06 14:15:00,89.31,89.48,89.3,89.44,4520.0,88.1347,88.3025,88.1248,88.263,4520.0
2025-01-06 14:20:00,89.44,89.44,89.32,89.34,10886.0,88.263,88.263,88.1446,88.1643,10886.0
2025-01-06 14:25:00,89.33,89.34,89.21,89.25,10643.0,88.1544,88.1643,88.036,88.0755,10643.0
2025-01-06 14:30:00,89.22,89.25,89.13,89.23,13837.0,88.0459,88.0755,87.9571,88.0557,13837.0
2025-01-06 14:35:00,89.18,89.27,89.15,89.25,7864.0,88.0064,88.0952,87.9768,88.0755,7864.0
2025-01-06 14:40:00,89.25,89.33,89.21,89.3,14544.0,88.0755,88.1544,88.036,88.1248,14544.0
2025-01-06 14:45:00,89.32,89.39,89.27,89.31,16219.0,88.1446,88.2136,88.0952,88.1347,16219.0
2025-01-06 14:50:00,89.28,89.29,89.21,89.26,6097.0,88.1051,88.115,88.036,88.0853,6097.0
2025-01-06 14:55:00,89.28,89.29,89.11,89.12,18137.0,88.1051,88.115,87.9373,87.9472,18137.0
2025-01-06 15:00:00,89.12,89.14,89.05,89.08,28995.0,87.9472,87.9669,87.8781,87.9077,28995.0
2025-01-06 15:05:00,89.1,89.1,89.01,89.07,10303.0,87.9275,87.9275,87.8386,87.8978,10303.0
2025-01-06 15:10:00,89.08,89.17,89.05,89.13,22801.0,87.9077,87.9965,87.8781,87.9571,22801.0
2025-01-06 15:15:00,89.09,89.11,89.02,89.06,18671.0,87.9176,87.9373,87.8485,87.888,18671.0
2025-01-06 15:20:00,89.05,89.16,88.96,89.15,14459.0,87.8781,87.9867,87.7893,87.9768,14459.0
2025-01-06 15:25:00,89.12,89.22,89.08,89.22,34790.0,87.9472,88.0459,87.9077,88.0459,34790.0
2025-01-06 15:30:00,89.22,89.23,88.96,88.98,21066.0,88.0459,88.0557,87.7893,87.809,21066.0
2025-01-06 15:35:00,88.99,89.06,88.95,88.96,14023.0,87.8189,87.888,87.7794,87.7893,14023.0
2025-01-06 15:40:00,88.93,88.94,88.86,88.87,13542.0,87.7597,87.7696,87.6906,87.7005,13542.0
2025-01-06 15:45:00,88.86,88.93,88.75,88.79,25477.0,87.6906,87.7597,87.5821,87.6215,25477.0
2025-01-06 15:50:00,88.82,89.11,88.8,89.06,66894.0,87.6511,87.9373,87.6314,87.888,66894.0
2025-01-06 15:55:00,89.08,89.18,89.03,89.11,125407.0,87.9077,88.0064,87.8584,87.9373,125407.0
2025-01-07 09:30:00,89.83,90.14,89.73,89.98,18350.0,88.6478,88.9538,88.5492,88.7959,18350.0
2025-01-07 09:35:00,89.96,89.96,89.42,89.56,5350.0,88.7761,88.7761,88.2432,88.3814,5350.0
2025-01-07 09:40:00,89.6,89.67,89.3,89.42,18007.0,88.4209,88.49,88.1248,88.2432,18007.0
2025-01-07 09:45:00,89.42,90.21,89.39,90.11,31587.0,88.2432,89.0228,88.2136,88.9242,31587.0
2025-01-07 09:50:00,90.11,90.26,90.0,90.07,63689.0,88.9242,89.0722,88.8156,88.8847,63689.0
2025-01-07 09:55:00,90.03,90.23,90.03,90.22,6647.0,88.8452,89.0426,88.8452,89.0327,6647.0
2025-01-07 10:00:00,90.16,90.16,89.68,89.87,14828.0,88.9735,88.9735,88.4998,88.6873,14828.0
2025-01-07 10:05:00,89.87,90.08,89.73,89.86,22966.0,88.6873,88.8946,88.5492,88.6775,22966.0
2025-01-07 10:10:00,89.9,89.91,89.69,89.86,17616.0,88.7169,88.7268,88.5097,88.6775,17616.0
2025-01-07 10:15:00,89.86,89.87,89.65,89.83,18313.0,88.6775,88.6873,88.4702,88.6478,18313.0
2025-01-07 10:20:00,89.87,90.43,89.87,90.28,11099.0,88.6873,89.24,88.6873,89.0919,11099.0
2025-01-07 10:25:00,90.36,90.53,90.34,90.5,12641.0,89.1709,89.3386,89.1511,89.309,12641.0
2025-01-07 10:30:00,90.5,90.56,90.36,90.4,19247.0,89.309,89.3682,89.1709,89.2103,19247.0
2025-01-07 10:35:00,90.43,90.43,89.95,89.98,18788.0,89.24,89.24,88.7663,88.7959,18788.0
2025-01-07 10:40:00,90.0,90.09,89.78,90.09,15097.0,88.8156,88.9044,88.5985,88.9044,15097.0
2025-01-07 10:45:00,90.05,90.09,89.79,89.84,13903.0,88.865,88.9044,88.6084,88.6577,13903.0
2025-01-07 10:50:00,89.93,90.33,89.83,90.33,11187.0,88.7465,89.1413,88.6478,89.1413,11187.0
2025-01-07 10:55:00,90.33,90.54,90.31,90.48,11790.0,89.1413,89.3485,89.1215,89.2893,11790.0
2025-01-07 11:00:00,90.5,90.53,90.41,90.49,12633.0,89.309,89.3386,89.2202,89.2992,12633.0
2025-01-07 11:05:00,90.51,90.57,90.39,90.51,12733.0,89.3189,89.3781,89.2005,89.3189,12733.0
2025-01-07 11:10:00,90.51,90.52,90.19,90.23,9316.0,89.3189,89.3288,89.0031,89.0426,9316.0
2025-01-07 11:15:00,90.23,90.34,90.18,90.33,7411.0,89.0426,89.1511,88.9932,89.1413,7411.0
2025-01-07 11:20:00,90.3,90.46,90.29,90.34,7491.0,89.1117,89.2696,89.1018,89.1511,7491.0
2025-01-07 11:25:00,90.37,90.5,90.32,90.34,9597.0,89.1807,89.309,89.1314,89.1511,9597.0
2025-01-07 11:30:00,90.36,90.42,90.19,90.19,15502.0,89.1709,89.2301,89.0031,89.0031,15502.0
2025-01-07 11:35:00,90.2,90.21,90.1,90.19,9794.0,89.013,89.0228,88.9143,89.0031,9794.0
2025-01-07 11:40:00,90.17,90.24,90.1,90.21,12076.0,88.9834,89.0525,88.9143,89.0228,12076.0
2025-01-07 11:45:00,90.24,90.31,90.09,90.13,8356.0,89.0525,89.1215,88.9044,88.9439,8356.0
2025-01-07 11:50:00,90.09,90.11,89.94,89.97,6298.0,88.9044,88.9242,88.7564,88.786,6298.0
2025-01-07 11:55:00,89.97,90.0,89.84,89.89,5620.0,88.786,88.8156,88.6577,88.7071,5620.0
2025-01-07 12:00:00,89.9,90.08,89.88,89.98,9787.0,88.7169,88.8946,88.6972,88.7959,9787.0
2025-01-07 12:05:00,89.99,90.1,89.92,90.1,5836.0,88.8057,88.9143,88.7367,88.9143,5836.0
2025-01-07 12:10:00,90.09,90.09,90.0,90.06,8952.0,88.9044,88.9044,88.8156,88.8748,8952.0
2025-01-07 12:15:00,90.05,90.13,90.01,90.13,4248.0,88.865,88.9439,88.8255,88.9439,4248.0
2025-01-07 12:20:00,90.13,90.13,90.0,90.06,5527.0,88.9439,88.9439,88.8156,88.8748,5527.0
2025-01-07 12:25:00,90.06,90.06,89.95,90.0,8536.0,88.8748,88.8748,88.7663,88.8156,8536.0
2025-01-07 12:30:00,90.0,90.13,89.98,90.05,6121.0,88.8156,88.9439,88.7959,88.865,6121.0
2025-01-07 12:35:00,90.03,90.08,89.95,90.01,5500.0,88.8452,88.8946,88.7663,88.8255,5500.0
2025-01-07 12:40:00,89.99,90.01,89.91,89.92,6231.0,88.8057,88.8255,88.7268,88.7367,6231.0
2025-01-07 12:45:00,89.9,90.03,89.88,90.03,7407.0,88.7169,88.8452,88.6972,88.8452,7407.0
2025-01-07 12:50:00,90.04,90.12,90.02,90.1,6005.0,88.8551,88.934,88.8353,88.9143,6005.0
2025-01-07 12:55:00,90.11,90.22,90.11,90.19,11563.0,88.9242,89.0327,88.9242,89.0031,11563.0
2025-01-07 13:00:00,90.18,90.28,90.17,90.26,5247.0,88.9932,89.0919,88.9834,89.0722,5247.0
2025-01-07 13:05:00,90.24,90.41,90.23,90.39,8372.0,89.0525,89.2202,89.0426,89.2005,8372.0
2025-01-07 13:10:00,90.39,90.42,90.3,90.35,9583.0,89.2005,89.2301,89.1117,89.161,9583.0
2025-01-07 13:15:00,90.36,90.64,90.33,90.59,15079.0,89.1709,89.4472,89.1413,89.3978,15079.0
2025-01-07 13:20:00,90.59,90.76,90.58,90.72,14848.0,89.3978,89.5656,89.388,89.5261,14848.0
2025-01-07 13:25:00,90.71,90.89,90.63,90.7,17960.0,89.5163,89.6939,89.4373,89.5064,17960.0
2025-01-07 13:30:00,90.69,90.75,90.59,90.72,11652.0,89.4965,89.5557,89.3978,89.5261,11652.0
2025-01-07 13:35:00,90.72,90.76,90.62,90.66,14923.0,89.5261,89.5656,89.4275,89.4669,14923.0
2025-01-07 13:40:00,90.64,90.64,90.37,90.4,15170.0,89.4472,89.4472,89.1807,89.2103,15170.0
2025-01-07 13:45:00,90.37,90.51,90.36,90.39,11652.0,89.1807,89.3189,89.1709,89.2005,11652.0
2025-01-07 13:50:00,90.38,90.42,90.31,90.37,11014.0,89.1906,89.2301,89.1215,89.1807,11014.0
2025-01-07 13:55:00,90.39,90.4,90.28,90.3,7524.0,89.2005,89.2103,89.0919,89.1117,7524.0
2025-01-07 14:00:00,90.31,90.35,90.25,90.26,11866.0,89.1215,89.161,89.0623,89.0722,11866.0
2025-01-07 14:05:00,90.25,90.39,90.21,90.39,7579.0,89.0623,89.2005,89.0228,89.2005,7579.0
2025-01-07 14:10:00,90.38,90.43,90.34,90.34,10814.0,89.1906,89.24,89.1511,89.1511,10814.0
2025-01-07 14:15:00,90.34,90.34,90.22,90.29,6828.0,89.1511,89.1511,89.0327,89.1018,6828.0
2025-01-07 14:20:00,90.3,90.3,90.24,90.25,7875.0,89.1117,89.1117,89.0525,89.0623,7875.0
2025-01-07 14:25:00,90.26,90.33,90.23,90.31,96016.0,89.0722,89.1413,89.0426,89.1215,96016.0
2025-01-07 14:30:00,90.31,90.33,90.26,90.3,9864.0,89.1215,89.1413,89.0722,89.1117,9864.0
2025-01-07 14:35:00,90.3,90.32,90.15,90.15,14444.0,89.1117,89.1314,88.9636,88.9636,14444.0
2025-01-07 14:40:00,90.13,90.16,89.97,90.11,30767.0,88.9439,88.9735,88.786,88.9242,30767.0
2025-01-07 14:45:00,90.14,90.2,89.86,89.87,10588.0,88.9538,89.013,88.6775,88.6873,10588.0
2025-01-07 14:50:00,89.93,89.99,89.9,89.95,5623.0,88.7465,88.8057,88.7169,88.7663,5623.0
2025-01-07 14:55:00,89.95,90.03,89.95,90.0,12806.0,88.7663,88.8452,88.7663,88.8156,12806.0
2025-01-07 15:00:00,90.0,90.0,89.89,89.95,30356.0,88.8156,88.8156,88.7071,88.7663,30356.0
2025-01-07 15:05:00,89.93,90.0,89.79,89.84,35154.0,88.7465,88.8156,88.6084,88.6577,35154.0
2025-01-07 15:10:00,89.84,90.02,89.84,90.02,13941.0,88.6577,88.8353,88.6577,88.8353,13941.0
2025-01-07 15:15:00,90.04,90.05,89.92,89.94,17256.0,88.8551,88.865,88.7367,88.7564,17256.0
2025-01-07 15:20:00,89.92,89.94,89.74,89.78,15823.0,88.7367,88.7564,88.559,88.5985,15823.0
2025-01-07 15:25:00,89.81,89.85,89.72,89.76,13694.0,88.6281,88.6676,88.5393,88.5788,13694.0
2025-01-07 15:30:00,89.76,89.79,89.57,89.58,18795.0,88.5788,88.6084,88.3913,88.4011,18795.0
2025-01-07 15:35:00,89.59,89.61,89.47,89.59,34940.0,88.411,88.4307,88.2926,88.411,34940.0
2025-01-07 15:40:00,89.59,89.71,89.41,89.43,35552.0,88.411,88.5294,88.2334,88.2531,35552.0
2025-01-07 15:45:00,89.43,89.46,89.32,89.39,22213.0,88.2531,88.2827,88.1446,88.2136,22213.0
2025-01-07 15:50:00,89.4,89.52,89.27,89.51,52917.0,88.2235,88.3419,88.0952,88.3321,52917.0
2025-01-07 15:55:00,89.53,89.68,89.48,89.57,136559.0,88.3518,88.4998,88.3025,88.3913,136559.0
2025-01-08 09:30:00,89.27,89.43,88.46,88.56,50724.0,88.0952,88.2531,87.2959,87.3946,50724.0
2025-01-08 09:35:00,88.6,88.7,88.13,88.2,7279.0,87.434,87.5327,86.9702,87.0393,7279.0
2025-01-08 09:40:00,88.07,88.3,87.98,88.21,9722.0,86.911,87.138,86.8222,87.0492,9722.0
2025-01-08 09:45:00,88.21,88.38,87.95,88.13,14215.0,87.0492,87.2169,86.7926,86.9702,14215.0
2025-01-08 09:50:00,88.12,88.39,88.11,88.23,11309.0,86.9604,87.2268,86.9505,87.0689,11309.0
2025-01-08 09:55:00,88.16,88.38,88.09,88.25,50681.0,86.9998,87.2169,86.9307,87.0886,50681.0
2025-01-08 10:00:00,88.25,88.45,88.23,88.33,143363.0,87.0886,87.286,87.0689,87.1676,143363.0
2025-01-08 10:05:00,88.38,88.81,88.3,88.47,75788.0,87.2169,87.6413,87.138,87.3057,75788.0
2025-01-08 10:10:00,88.51,88.53,87.93,88.01,50512.0,87.3452,87.365,86.7729,86.8518,50512.0
2025-01-08 10:15:00,88.01,88.37,87.94,88.37,10137.0,86.8518,87.2071,86.7827,87.2071,10137.0
2025-01-08 10:20:00,88.33,88.41,87.89,88.03,63025.0,87.1676,87.2465,86.7334,86.8715,63025.0
2025-01-08 10:25:00,88.03,88.29,87.9,88.29,204932.0,86.8715,87.1281,86.7432,87.1281,204932.0
2025-01-08 10:30:00,88.33,88.46,88.26,88.41,4584.0,87.1676,87.2959,87.0985,87.2465,4584.0
2025-01-08 10:35:00,88.46,88.69,88.45,88.57,5714.0,87.2959,87.5228,87.286,87.4044,5714.0
2025-01-08 10:40:00,88.59,88.83,88.5,88.82,145594.0,87.4242,87.661,87.3353,87.6511,145594.0
2025-01-08 10:45:00,88.88,89.21,88.79,89.21,29810.0,87.7103,88.036,87.6215,88.036,29810.0
2025-01-08 10:50:00,89.19,89.31,89.18,89.21,30515.0,88.0163,88.1347,88.0064,88.036,30515.0
2025-01-08 10:55:00,89.24,89.3,89.01,89.11,96713.0,88.0656,88.1248,87.8386,87.9373,96713.0
2025-01-08 11:00:00,89.11,89.13,88.74,88.78,42649.0,87.9373,87.9571,87.5722,87.6117,42649.0
2025-01-08 11:05:00,88.74,88.78,88.5,88.56,16611.0,87.5722,87.6117,87.3353,87.3946,16611.0
2025-01-08 11:10:00,88.56,88.81,88.54,88.77,8351.0,87.3946,87.6413,87.3748,87.6018,8351.0
2025-01-08 11:15:00,88.77,88.83,88.61,88.83,15744.0,87.6018,87.661,87.4439,87.661,15744.0
2025-01-08 11:20:00,88.86,88.98,88.84,88.88,5489.0,87.6906,87.809,87.6709,87.7103,5489.0
2025-01-08 11:25:00,88.89,88.89,88.7,88.71,5478.0,87.7202,87.7202,87.5327,87.5426,5478.0
2025-01-08 11:30:00,88.68,88.79,88.62,88.73,7496.0,87.513,87.6215,87.4538,87.5623,7496.0
2025-01-08 11:35:00,88.78,88.98,88.74,88.98,9171.0,87.6117,87.809,87.5722,87.809,9171.0
2025-01-08 11:40:00,88.98,89.09,88.95,89.08,16092.0,87.809,87.9176,87.7794,87.9077,16092.0
2025-01-08 11:45:00,89.09,89.11,89.05,89.09,3100.0,87.9176,87.9373,87.8781,87.9176,3100.0
2025-01-08 11:50:00,89.09,89.11,89.03,89.08,6320.0,87.9176,87.9373,87.8584,87.9077,6320.0
2025-01-08 11:55:00,89.08,89.08,88.86,88.9,14971.0,87.9077,87.9077,87.6906,87.7301,14971.0
2025-01-08 12:00:00,88.89,88.9,88.72,88.75,5928.0,87.7202,87.7301,87.5525,87.5821,5928.0
2025-01-08 12:05:00,88.72,88.72,88.44,88.53,29288.0,87.5525,87.5525,87.2761,87.365,29288.0
2025-01-08 12:10:00,88.49,88.5,88.36,88.39,71260.0,87.3255,87.3353,87.1972,87.2268,71260.0
2025-01-08 12:15:00,88.4,88.49,88.37,88.46,6114.0,87.2367,87.3255,87.2071,87.2959,6114.0
2025-01-08 12:20:00,88.5,88.53,88.38,88.42,28775.0,87.3353,87.365,87.2169,87.2564,28775.0
2025-01-08 12:25:00,88.42,88.45,88.27,88.28,32102.0,87.2564,87.286,87.1084,87.1182,32102.0
2025-01-08 12:30:00,88.29,88.4,88.23,88.38,13561.0,87.1281,87.2367,87.0689,87.2169,13561.0
2025-01-08 12:35:00,88.34,88.37,88.08,88.1,48448.0,87.1775,87.2071,86.9209,86.9406,48448.0
2025-01-08 12:40:00,88.1,88.24,88.1,88.21,11630.0,86.9406,87.0788,86.9406,87.0492,11630.0
2025-01-08 12:45:00,88.21,88.26,88.13,88.24,8334.0,87.0492,87.0985,86.9702,87.0788,8334.0
2025-01-08 12:50:00,88.26,88.43,88.25,88.38,2934.0,87.0985,87.2663,87.0886,87.2169,2934.0
2025-01-08 12:55:00,88.41,88.42,88.29,88.4,7371.0,87.2465,87.2564,87.1281,87.2367,7371.0
2025-01-08 13:00:00,88.44,88.72,88.44,88.72,7279.0,87.2761,87.5525,87.2761,87.5525,7279.0
2025-01-08 13:05:00,88.72,88.75,88.7,88.75,1500.0,87.5525,87.5821,87.5327,87.5821,1500.0
2025-01-08 13:10:00,88.77,88.96,88.77,88.84,5515.0,87.6018,87.7893,87.6018,87.6709,5515.0
2025-01-08 13:15:00,88.87,88.97,88.87,88.93,3160.0,87.7005,87.7992,87.7005,87.7597,3160.0
2025-01-08 13:20:00,88.88,88.94,88.87,88.92,4392.0,87.7103,87.7696,87.7005,87.7498,4392.0
2025-01-08 13:25:00,88.96,89.14,88.96,89.07,5211.0,87.7893,87.9669,87.7893,87.8978,5211.0
2025-01-08 13:30:00,89.07,89.07,88.96,89.01,5502.0,87.8978,87.8978,87.7893,87.8386,5502.0
2025-01-08 13:35:00,89.04,89.1,89.01,89.07,5274.0,87.8682,87.9275,87.8386,87.8978,5274.0
2025-01-08 13:40:00,89.02,89.04,88.91,88.92,7334.0,87.8485,87.8682,87.74,87.7498,7334.0
2025-01-08 13:45:00,88.9,88.91,88.77,88.81,6779.0,87.7301,87.74,87.6018,87.6413,6779.0
2025-01-08 13:50:00,88.77,88.78,88.53,88.53,4986.0,87.6018,87.6117,87.365,87.365,4986.0
2025-01-08 13:55:00,88.56,88.61,88.4,88.54,8735.0,87.3946,87.4439,87.2367,87.3748,8735.0
2025-01-08 14:00:00,88.48,88.5,88.41,88.48,7032.0,87.3156,87.3353,87.2465,87.3156,7032.0
2025-01-08 14:05:00,88.48,88.82,88.48,88.81,5249.0,87.3156,87.6511,87.3156,87.6413,5249.0
2025-01-08 14:10:00,88.84,88.85,88.63,88.63,3799.0,87.6709,87.6807,87.4636,87.4636,3799.0
2025-01-08 14:15:00,88.66,88.91,88.65,88.9,4438.0,87.4932,87.74,87.4834,87.7301,4438.0
2025-01-08 14:20:00,88.86,88.98,88.84,88.97,2244.0,87.6906,87.809,87.6709,87.7992,2244.0
2025-01-08 14:25:00,88.96,89.08,88.92,89.08,5223.0,87.7893,87.9077,87.7498,87.9077,5223.0
2025-01-08 14:30:00,89.04,89.04,88.63,88.63,16362.0,87.8682,87.8682,87.4636,87.4636,16362.0
2025-01-08 14:35:00,88.67,88.67,88.58,88.62,4201.0,87.5031,87.5031,87.4143,87.4538,4201.0
2025-01-08 14:40:00,88.62,88.62,88.55,88.58,23781.0,87.4538,87.4538,87.3847,87.4143,23781.0
2025-01-08 14:45:00,88.58,88.66,88.52,88.61,11361.0,87.4143,87.4932,87.3551,87.4439,11361.0
2025-01-08 14:50:00,88.66,88.72,88.6,88.6,3404.0,87.4932,87.5525,87.434,87.434,3404.0
2025-01-08 14:55:00,88.6,88.8,88.59,88.8,79118.0,87.434,87.6314,87.4242,87.6314,79118.0
2025-01-08 15:00:00,88.81,88.95,88.77,88.91,6969.0,87.6413,87.7794,87.6018,87.74,6969.0
2025-01-08 15:05:00,88.89,88.89,88.57,88.59,6330.0,87.7202,87.7202,87.4044,87.4242,6330.0
2025-01-08 15:10:00,88.59,88.62,88.48,88.56,10597.0,87.4242,87.4538,87.3156,87.3946,10597.0
2025-01-08 15:15:00,88.56,88.76,88.55,88.73,2896.0,87.3946,87.5919,87.3847,87.5623,2896.0
2025-01-08 15:20:00,88.73,88.82,88.71,88.8,2956.0,87.5623,87.6511,87.5426,87.6314,2956.0
2025-01-08 15:25:00,88.8,88.82,88.66,88.77,17759.0,87.6314,87.6511,87.4932,87.6018,17759.0
2025-01-08 15:30:00,88.76,88.84,88.73,88.75,6215.0,87.5919,87.6709,87.5623,87.5821,6215.0
2025-01-08 15:35:00,88.73,88.8,88.66,88.66,18146.0,87.5623,87.6314,87.4932,87.4932,18146.0
2025-01-08 15:40:00,88.63,88.69,88.59,88.66,17259.0,87.4636,87.5228,87.4242,87.4932,17259.0
2025-01-08 15:45:00,88.66,88.67,88.51,88.55,23551.0,87.4932,87.5031,87.3452,87.3847,23551.0
2025-01-08 15:50:00,88.59,88.63,88.51,88.55,62186.0,87.4242,87.4636,87.3452,87.3847,62186.0
2025-01-08 15:55:00,88.52,88.83,88.51,88.66,165277.0,87.3551,87.661,87.3452,87.4932,165277.0
2025-01-10 09:30:00,87.44,88.13,87.35,87.56,43916.0,86.2893,86.9702,86.2005,86.4077,43916.0
2025-01-10 09:35:00,87.35,87.66,87.11,87.15,8182.0,86.2005,86.5064,85.9636,86.0031,8182.0
2025-01-10 09:40:00,87.17,87.53,87.1,87.42,11164.0,86.0229,86.3781,85.9538,86.2696,11164.0
2025-01-10 09:45:00,87.38,87.48,86.81,86.81,23008.0,86.2301,86.3288,85.6676,85.6676,23008.0
2025-01-10 09:50:00,86.77,87.29,86.64,87.27,13215.0,85.6281,86.1413,85.4998,86.1215,13215.0
2025-01-10 09:55:00,87.22,87.66,87.22,87.61,18364.0,86.0722,86.5064,86.0722,86.4571,18364.0
2025-01-10 10:00:00,87.66,87.66,87.08,87.1,18853.0,86.5064,86.5064,85.934,85.9538,18853.0
2025-01-10 10:05:00,87.12,87.26,86.89,86.98,14160.0,85.9735,86.1117,85.7465,85.8354,14160.0
2025-01-10 10:10:00,87.01,87.24,86.92,87.24,9294.0,85.865,86.0919,85.7761,86.0919,9294.0
2025-01-10 10:15:00,87.25,87.55,87.2,87.49,8782.0,86.1018,86.3979,86.0525,86.3386,8782.0
2025-01-10 10:20:00,87.45,87.72,87.28,87.72,13368.0,86.2992,86.5656,86.1314,86.5656,13368.0
2025-01-10 10:25:00,87.66,87.73,87.58,87.68,16103.0,86.5064,86.5755,86.4275,86.5261,16103.0
2025-01-10 10:30:00,87.65,87.92,87.65,87.84,29201.0,86.4965,86.763,86.4965,86.684,29201.0
2025-01-10 10:35:00,87.83,88.02,87.73,87.88,12702.0,86.6742,86.8617,86.5755,86.7235,12702.0
2025-01-10 10:40:00,87.88,87.95,87.69,87.73,12186.0,86.7235,86.7926,86.536,86.5755,12186.0
2025-01-10 10:45:00,87.69,87.89,87.58,87.76,33997.0,86.536,86.7334,86.4275,86.6051,33997.0
2025-01-10 10:50:00,87.7,87.72,87.37,87.45,9089.0,86.5459,86.5656,86.2202,86.2992,9089.0
2025-01-10 10:55:00,87.45,87.54,87.33,87.51,9463.0,86.2992,86.388,86.1807,86.3584,9463.0
2025-01-10 11:00:00,87.47,87.66,87.46,87.53,6317.0,86.3189,86.5064,86.309,86.3781,6317.0
2025-01-10 11:05:00,87.49,87.57,87.41,87.53,13422.0,86.3386,86.4176,86.2597,86.3781,13422.0
2025-01-10 11:10:00,87.53,87.57,87.47,87.53,2535.0,86.3781,86.4176,86.3189,86.3781,2535.0
2025-01-10 11:15:00,87.59,87.82,87.58,87.6,13575.0,86.4373,86.6643,86.4275,86.4472,13575.0
2025-01-10 11:20:00,87.61,87.8,87.6,87.76,5169.0,86.4571,86.6446,86.4472,86.6051,5169.0
2025-01-10 11:25:00,87.77,87.84,87.6,87.6,6943.0,86.615,86.684,86.4472,86.4472,6943.0
2025-01-10 11:30:00,87.54,87.68,87.54,87.63,2874.0,86.388,86.5261,86.388,86.4768,2874.0
2025-01-10 11:35:00,87.62,87.62,87.42,87.42,3949.0,86.4669,86.4669,86.2696,86.2696,3949.0
2025-01-10 11:40:00,87.48,87.66,87.45,87.66,4557.0,86.3288,86.5064,86.2992,86.5064,4557.0
2025-01-10 11:45:00,87.66,87.68,87.36,87.36,6301.0,86.5064,86.5261,86.2104,86.2104,6301.0
2025-01-10 11:50:00,87.41,87.51,87.4,87.46,3167.0,86.2597,86.3584,86.2498,86.309,3167.0
2025-01-10 11:55:00,87.46,87.52,87.41,87.49,6114.0,86.309,86.3682,86.2597,86.3386,6114.0
2025-01-10 12:00:00,87.48,87.53,87.23,87.29,15213.0,86.3288,86.3781,86.0821,86.1413,15213.0
2025-01-10 12:05:00,87.29,87.38,87.27,87.3,6107.0,86.1413,86.2301,86.1215,86.1511,6107.0
2025-01-10 12:10:00,87.29,87.39,87.29,87.34,4392.0,86.1413,86.24,86.1413,86.1906,4392.0
2025-01-10 12:15:00,87.34,87.35,87.19,87.22,14557.0,86.1906,86.2005,86.0426,86.0722,14557.0
2025-01-10 12:20:00,87.22,87.28,87.07,87.19,32395.0,86.0722,86.1314,85.9242,86.0426,32395.0
2025-01-10 12:25:00,87.17,87.4,87.17,87.36,11342.0,86.0229,86.2498,86.0229,86.2104,11342.0
2025-01-10 12:30:00,87.39,87.49,87.33,87.44,10124.0,86.24,86.3386,86.1807,86.2893,10124.0
2025-01-10 12:35:00,87.47,87.5,87.32,87.37,7528.0,86.3189,86.3485,86.1709,86.2202,7528.0
2025-01-10 12:40:00,87.37,87.44,87.33,87.42,3100.0,86.2202,86.2893,86.1807,86.2696,3100.0
2025-01-10 12:45:00,87.46,87.46,87.33,87.4,3560.0,86.309,86.309,86.1807,86.2498,3560.0
2025-01-10 12:50:00,87.39,87.4,87.28,87.31,3737.0,86.24,86.2498,86.1314,86.161,3737.0
2025-01-10 12:55:00,87.34,87.51,87.34,87.48,6428.0,86.1906,86.3584,86.1906,86.3288,6428.0
2025-01-10 13:00:00,87.5,87.58,87.48,87.53,6912.0,86.3485,86.4275,86.3288,86.3781,6912.0
2025-01-10 13:05:00,87.53,87.68,87.52,87.68,10615.0,86.3781,86.5261,86.3682,86.5261,10615.0
2025-01-10 13:10:00,87.71,87.85,87.69,87.7,7512.0,86.5557,86.6939,86.536,86.5459,7512.0
2025-01-10 13:15:00,87.74,87.74,87.56,87.67,7724.0,86.5854,86.5854,86.4077,86.5163,7724.0
2025-01-10 13:20:00,87.65,87.9,87.64,87.9,7139.0,86.4965,86.7432,86.4867,86.7432,7139.0
2025-01-10 13:25:00,87.91,88.09,87.91,88.05,6915.0,86.7531,86.9307,86.7531,86.8913,6915.0
2025-01-10 13:30:00,88.05,88.07,87.94,88.02,8681.0,86.8913,86.911,86.7827,86.8617,8681.0
2025-01-10 13:35:00,87.99,88.09,87.9,88.03,7814.0,86.8321,86.9307,86.7432,86.8715,7814.0
2025-01-10 13:40:00,88.04,88.04,87.91,87.93,9000.0,86.8814,86.8814,86.7531,86.7729,9000.0
2025-01-10 13:45:00,87.92,88.03,87.92,88.03,3133.0,86.763,86.8715,86.763,86.8715,3133.0
2025-01-10 13:50:00,88.03,88.03,87.82,87.96,8032.0,86.8715,86.8715,86.6643,86.8025,8032.0
2025-01-10 13:55:00,87.94,88.15,87.9,88.15,10137.0,86.7827,86.99,86.7432,86.99,10137.0
2025-01-10 14:00:00,88.13,88.13,87.96,87.98,5298.0,86.9702,86.9702,86.8025,86.8222,5298.0
2025-01-10 14:05:00,87.98,87.99,87.8,87.82,4566.0,86.8222,86.8321,86.6446,86.6643,4566.0
2025-01-10 14:10:00,87.81,88.04,87.81,88.03,5759.0,86.6544,86.8814,86.6544,86.8715,5759.0
2025-01-10 14:15:00,88.04,88.09,87.99,88.06,9808.0,86.8814,86.9307,86.8321,86.9011,9808.0
2025-01-10 14:20:00,88.06,88.28,88.03,88.28,11731.0,86.9011,87.1182,86.8715,87.1182,11731.0
2025-01-10 14:25:00,88.29,88.41,88.24,88.38,7608.0,87.1281,87.2465,87.0788,87.2169,7608.0
2025-01-10 14:30:00,88.34,88.39,88.31,88.34,8186.0,87.1775,87.2268,87.1478,87.1775,8186.0
2025-01-10 14:35:00,88.36,88.36,88.27,88.36,9510.0,87.1972,87.1972,87.1084,87.1972,9510.0
2025-01-10 14:40:00,88.36,88.41,88.28,88.36,13569.0,87.1972,87.2465,87.1182,87.1972,13569.0
2025-01-10 14:45:00,88.37,88.42,88.34,88.4,9388.0,87.2071,87.2564,87.1775,87.2367,9388.0
2025-01-10 14:50:00,88.42,88.59,88.42,88.57,7383.0,87.2564,87.4242,87.2564,87.4044,7383.0
2025-01-10 14:55:00,88.57,88.7,88.53,88.68,13731.0,87.4044,87.5327,87.365,87.513,13731.0
2025-01-10 15:00:00,88.68,88.69,88.58,88.66,20535.0,87.513,87.5228,87.4143,87.4932,20535.0
2025-01-10 15:05:00,88.64,88.69,88.59,88.61,8029.0,87.4735,87.5228,87.4242,87.4439,8029.0
2025-01-10 15:10:00,88.59,88.59,88.35,88.38,10339.0,87.4242,87.4242,87.1873,87.2169,10339.0
2025-01-10 15:15:00,88.4,88.44,88.21,88.24,11616.0,87.2367,87.2761,87.0492,87.0788,11616.0
2025-01-10 15:20:00,88.24,88.59,88.24,88.48,49725.0,87.0788,87.4242,87.0788,87.3156,49725.0
2025-01-10 15:25:00,88.5,88.59,88.32,88.38,17671.0,87.3353,87.4242,87.1577,87.2169,17671.0
2025-01-10 15:30:00,88.35,88.42,88.21,88.31,18721.0,87.1873,87.2564,87.0492,87.1478,18721.0
2025-01-10 15:35:00,88.34,88.56,88.34,88.51,21804.0,87.1775,87.3946,87.1775,87.3452,21804.0
2025-01-10 15:40:00,88.48,88.7,88.46,88.66,19527.0,87.3156,87.5327,87.2959,87.4932,19527.0
2025-01-10 15:45:00,88.67,88.7,88.55,88.65,20974.0,87.5031,87.5327,87.3847,87.4834,20974.0
2025-01-10 15:50:00,88.62,88.99,88.62,88.89,51722.0,87.4538,87.8189,87.4538,87.7202,51722.0
2025-01-10 15:55:00,88.92,88.96,88.71,88.83,130547.0,87.7498,87.7893,87.5426,87.661,130547.0
2025-01-13 09:30:00,87.55,88.05,87.25,87.4,32939.0,86.3979,86.8913,86.1018,86.2498,32939.0
2025-01-13 09:35:00,87.39,87.5,86.97,87.16,22364.0,86.24,86.3485,85.8255,86.013,22364.0
2025-01-13 09:40:00,87.21,87.84,87.21,87.84,15282.0,86.0623,86.684,86.0623,86.684,15282.0
2025-01-13 09:45:00,87.79,87.8,87.55,87.72,27109.0,86.6347,86.6446,86.3979,86.5656,27109.0
2025-01-13 09:50:00,87.72,87.98,87.59,87.93,16342.0,86.5656,86.8222,86.4373,86.7729,16342.0
2025-01-13 09:55:00,87.93,88.28,87.86,88.28,12767.0,86.7729,87.1182,86.7038,87.1182,12767.0
2025-01-13 10:00:00,88.23,88.27,88.01,88.16,38841.0,87.0689,87.1084,86.8518,86.9998,38841.0
2025-01-13 10:05:00,88.16,88.74,88.11,88.67,17397.0,86.9998,87.5722,86.9505,87.5031,17397.0
2025-01-13 10:10:00,88.65,88.71,88.3,88.56,15613.0,87.4834,87.5426,87.138,87.3946,15613.0
2025-01-13 10:15:00,88.56,88.74,88.52,88.74,11368.0,87.3946,87.5722,87.3551,87.5722,11368.0
2025-01-13 10:20:00,88.73,88.81,88.43,88.45,24092.0,87.5623,87.6413,87.2663,87.286,24092.0
2025-01-13 10:25:00,88.45,88.69,88.36,88.67,20182.0,87.286,87.5228,87.1972,87.5031,20182.0
2025-01-13 10:30:00,88.67,89.3,88.62,89.2,43640.0,87.5031,88.1248,87.4538,88.0261,43640.0
2025-01-13 10:35:00,89.29,89.61,89.15,89.61,32444.0,88.115,88.4307,87.9768,88.4307,32444.0
2025-01-13 10:40:00,89.65,89.7,89.28,89.39,15377.0,88.4702,88.5196,88.1051,88.2136,15377.0
2025-01-13 10:45:00,89.39,89.41,89.18,89.19,19301.0,88.2136,88.2334,88.0064,88.0163,19301.0
2025-01-13 10:50:00,89.19,89.22,88.94,88.95,14743.0,88.0163,88.0459,87.7696,87.7794,14743.0
2025-01-13 10:55:00,88.98,89.01,88.76,88.81,17585.0,87.809,87.8386,87.5919,87.6413,17585.0
2025-01-13 11:00:00,88.83,88.95,88.75,88.92,23679.0,87.661,87.7794,87.5821,87.7498,23679.0
2025-01-13 11:05:00,88.88,88.93,88.77,88.9,11528.0,87.7103,87.7597,87.6018,87.7301,11528.0
2025-01-13 11:10:00,88.9,89.11,88.82,88.94,23651.0,87.7301,87.9373,87.6511,87.7696,23651.0
2025-01-13 11:15:00,88.94,88.96,88.83,88.92,9100.0,87.7696,87.7893,87.661,87.7498,9100.0
2025-01-13 11:20:00,88.92,89.03,88.91,88.95,8522.0,87.7498,87.8584,87.74,87.7794,8522.0
2025-01-13 11:25:00,88.95,89.04,88.85,88.88,13126.0,87.7794,87.8682,87.6807,87.7103,13126.0
2025-01-13 11:30:00,88.86,88.87,88.78,88.84,13940.0,87.6906,87.7005,87.6117,87.6709,13940.0
2025-01-13 11:35:00,88.85,89.15,88.84,88.88,21962.0,87.6807,87.9768,87.6709,87.7103,21962.0
2025-01-13 11:40:00,88.88,89.05,88.87,89.01,20710.0,87.7103,87.8781,87.7005,87.8386,20710.0
2025-01-13 11:45:00,88.97,89.06,88.88,88.91,15892.0,87.7992,87.888,87.7103,87.74,15892.0
2025-01-13 11:50:00,88.9,88.92,88.84,88.86,14871.0,87.7301,87.7498,87.6709,87.6906,14871.0
2025-01-13 11:55:00,88.85,88.9,88.78,88.83,28658.0,87.6807,87.7301,87.6117,87.661,28658.0
2025-01-13 12:00:00,88.83,88.87,88.49,88.53,31200.0,87.661,87.7005,87.3255,87.365,31200.0
2025-01-13 12:05:00,88.53,88.76,88.51,88.76,7843.0,87.365,87.5919,87.3452,87.5919,7843.0
2025-01-13 12:10:00,88.75,88.81,88.6,88.64,10849.0,87.5821,87.6413,87.434,87.4735,10849.0
2025-01-13 12:15:00,88.66,88.72,88.46,88.53,19419.0,87.4932,87.5525,87.2959,87.365,19419.0
2025-01-13 12:20:00,88.52,88.67,88.5,88.6,11870.0,87.3551,87.5031,87.3353,87.434,11870.0
2025-01-13 12:25:00,88.63,88.72,88.63,88.66,8834.0,87.4636,87.5525,87.4636,87.4932,8834.0
2025-01-13 12:30:00,88.67,88.8,88.61,88.78,9009.0,87.5031,87.6314,87.4439,87.6117,9009.0
2025-01-13 12:35:00,88.78,88.78,88.53,88.56,21035.0,87.6117,87.6117,87.365,87.3946,21035.0
2025-01-13 12:40:00,88.56,88.73,88.53,88.61,14655.0,87.3946,87.5623,87.365,87.4439,14655.0
2025-01-13 12:45:00,88.61,88.69,88.59,88.66,9453.0,87.4439,87.5228,87.4242,87.4932,9453.0
2025-01-13 12:50:00,88.66,88.66,88.35,88.35,26521.0,87.4932,87.4932,87.1873,87.1873,26521.0
2025-01-13 12:55:00,88.38,88.67,88.35,88.65,12949.0,87.2169,87.5031,87.1873,87.4834,12949.0
2025-01-13 13:00:00,88.63,88.63,88.49,88.61,8779.0,87.4636,87.4636,87.3255,87.4439,8779.0
2025-01-13 13:05:00,88.61,88.7,88.54,88.64,8845.0,87.4439,87.5327,87.3748,87.4735,8845.0
2025-01-13 13:10:00,88.64,88.69,88.56,88.59,10774.0,87.4735,87.5228,87.3946,87.4242,10774.0
2025-01-13 13:15:00,88.59,88.63,88.42,88.47,35062.0,87.4242,87.4636,87.2564,87.3057,35062.0
2025-01-13 13:20:00,88.48,88.61,88.46,88.6,14519.0,87.3156,87.4439,87.2959,87.434,14519.0
2025-01-13 13:25:00,88.63,88.72,88.6,88.71,5333.0,87.4636,87.5525,87.434,87.5426,5333.0
2025-01-13 13:30:00,88.73,88.74,88.64,88.65,9416.0,87.5623,87.5722,87.4735,87.4834,9416.0
2025-01-13 13:35:00,88.65,88.8,88.63,88.78,25042.0,87.4834,87.6314,87.4636,87.6117,25042.0
2025-01-13 13:40:00,88.73,88.75,88.48,88.48,15078.0,87.5623,87.5821,87.3156,87.3156,15078.0
2025-01-13 13:45:00,88.52,88.94,88.52,88.91,6137.0,87.3551,87.7696,87.3551,87.74,6137.0
2025-01-13 13:50:00,88.91,88.91,88.7,88.73,6959.0,87.74,87.74,87.5327,87.5623,6959.0
2025-01-13 13:55:00,88.69,88.69,88.44,88.55,9502.0,87.5228,87.5228,87.2761,87.3847,9502.0
2025-01-13 14:00:00,88.54,88.61,88.54,88.58,4493.0,87.3748,87.4439,87.3748,87.4143,4493.0
2025-01-13 14:05:00,88.58,88.68,88.57,88.62,7837.0,87.4143,87.513,87.4044,87.4538,7837.0
2025-01-13 14:10:00,88.65,88.66,88.57,88.63,9934.0,87.4834,87.4932,87.4044,87.4636,9934.0
2025-01-13 14:15:00,88.65,88.68,88.5,88.53,9463.0,87.4834,87.513,87.3353,87.365,9463.0
2025-01-13 14:20:00,88.53,88.64,88.5,88.59,14489.0,87.365,87.4735,87.3353,87.4242,14489.0
2025-01-13 14:25:00,88.61,88.88,88.61,88.87,8155.0,87.4439,87.7103,87.4439,87.7005,8155.0
2025-01-13 14:30:00,88.87,88.92,88.75,88.79,11157.0,87.7005,87.7498,87.5821,87.6215,11157.0
2025-01-13 14:35:00,88.76,88.9,88.71,88.87,11307.0,87.5919,87.7301,87.5426,87.7005,11307.0
2025-01-13 14:40:00,88.83,88.95,88.83,88.93,10092.0,87.661,87.7794,87.661,87.7597,10092.0
2025-01-13 14:45:00,88.91,88.92,88.66,88.67,17853.0,87.74,87.7498,87.4932,87.5031,17853.0
2025-01-13 14:50:00,88.7,88.73,88.64,88.72,9618.0,87.5327,87.5623,87.4735,87.5525,9618.0
2025-01-13 14:55:00,88.71,88.9,88.71,88.8,8158.0,87.5426,87.7301,87.5426,87.6314,8158.0
2025-01-13 15:00:00,88.78,88.83,88.74,88.81,9880.0,87.6117,87.661,87.5722,87.6413,9880.0
2025-01-13 15:05:00,88.79,88.9,88.79,88.83,21874.0,87.6215,87.7301,87.6215,87.661,21874.0
2025-01-13 15:10:00,88.83,88.85,88.78,88.82,12389.0,87.661,87.6807,87.6117,87.6511,12389.0
2025-01-13 15:15:00,88.8,88.95,88.79,88.95,17916.0,87.6314,87.7794,87.6215,87.7794,17916.0
2025-01-13 15:20:00,88.96,88.96,88.71,88.72,21876.0,87.7893,87.7893,87.5426,87.5525,21876.0
2025-01-13 15:25:00,88.73,88.84,88.69,88.73,21058.0,87.5623,87.6709,87.5228,87.5623,21058.0
2025-01-13 15:30:00,88.72,88.93,88.72,88.87,28566.0,87.5525,87.7597,87.5525,87.7005,28566.0
2025-01-13 15:35:00,88.85,88.85,88.72,88.72,26081.0,87.6807,87.6807,87.5525,87.5525,26081.0
2025-01-13 15:40:00,88.71,88.76,88.52,88.58,26068.0,87.5426,87.5919,87.3551,87.4143,26068.0
2025-01-13 15:45:00,88.59,88.74,88.59,88.68,35145.0,87.4242,87.5722,87.4242,87.513,35145.0
2025-01-13 15:50:00,88.68,88.95,88.68,88.81,78566.0,87.513,87.7794,87.513,87.6413,78566.0
2025-01-13 15:55:00,88.81,88.97,88.8,88.93,135815.0,87.6413,87.7992,87.6314,87.7597,135815.0
2025-01-14 09:30:00,89.36,90.31,89.1,90.13,26711.0,88.184,89.1215,87.9275,88.9439,26711.0
2025-01-14 09:35:00,90.27,90.27,89.93,90.09,10696.0,89.0821,89.0821,88.7465,88.9044,10696.0
2025-01-14 09:40:00,90.22,90.5,90.17,90.47,14488.0,89.0327,89.309,88.9834,89.2794,14488.0
2025-01-14 09:45:00,90.53,90.57,90.22,90.28,28852.0,89.3386,89.3781,89.0327,89.0919,28852.0
2025-01-14 09:50:00,90.36,90.36,90.1,90.15,24277.0,89.1709,89.1709,88.9143,88.9636,24277.0
2025-01-14 09:55:00,90.15,90.43,90.03,90.43,22392.0,88.9636,89.24,88.8452,89.24,22392.0
2025-01-14 10:00:00,90.48,91.04,90.46,91.02,23701.0,89.2893,89.8419,89.2696,89.8222,23701.0
2025-01-14 10:05:00,91.02,91.34,90.98,91.28,56464.0,89.8222,90.138,89.7827,90.0788,56464.0
2025-01-14 10:10:00,91.28,91.58,91.17,91.2,52548.0,90.0788,90.3748,89.9702,89.9998,52548.0
2025-01-14 10:15:00,91.27,91.36,91.21,91.26,15758.0,90.0689,90.1577,90.0097,90.059,15758.0
2025-01-14 10:20:00,91.2,91.33,91.12,91.32,13762.0,89.9998,90.1281,89.9209,90.1182,13762.0
2025-01-14 10:25:00,91.33,91.46,91.15,91.27,20483.0,90.1281,90.2564,89.9505,90.0689,20483.0
2025-01-14 10:30:00,91.27,91.37,91.2,91.34,62165.0,90.0689,90.1676,89.9998,90.138,62165.0
2025-01-14 10:35:00,91.34,91.42,91.22,91.3,34093.0,90.138,90.2169,90.0196,90.0985,34093.0
2025-01-14 10:40:00,91.28,91.75,91.27,91.72,22581.0,90.0788,90.5426,90.0689,90.513,22581.0
2025-01-14 10:45:00,91.74,91.74,91.34,91.41,37719.0,90.5327,90.5327,90.138,90.2071,37719.0
2025-01-14 10:50:00,91.36,91.39,91.23,91.39,13718.0,90.1577,90.1873,90.0294,90.1873,13718.0
2025-01-14 10:55:00,91.39,91.42,91.09,91.12,15289.0,90.1873,90.2169,89.8913,89.9209,15289.0
2025-01-14 11:00:00,91.12,91.13,90.59,90.62,40690.0,89.9209,89.9307,89.3978,89.4275,40690.0
2025-01-14 11:05:00,90.61,90.83,90.49,90.74,40902.0,89.4176,89.6347,89.2992,89.5459,40902.0
2025-01-14 11:10:00,90.75,90.77,90.5,90.53,23369.0,89.5557,89.5755,89.309,89.3386,23369.0
2025-01-14 11:15:00,90.54,90.66,90.49,90.62,22853.0,89.3485,89.4669,89.2992,89.4275,22853.0
2025-01-14 11:20:00,90.62,90.89,90.62,90.83,21944.0,89.4275,89.6939,89.4275,89.6347,21944.0
2025-01-14 11:25:00,90.86,91.0,90.79,90.83,16327.0,89.6643,89.8024,89.5952,89.6347,16327.0
2025-01-14 11:30:00,90.86,90.89,90.51,90.59,41054.0,89.6643,89.6939,89.3189,89.3978,41054.0
2025-01-14 11:35:00,90.59,90.69,90.53,90.6,243446.0,89.3978,89.4965,89.3386,89.4077,243446.0
2025-01-14 11:40:00,90.65,90.65,90.35,90.38,22391.0,89.4571,89.4571,89.161,89.1906,22391.0
2025-01-14 11:45:00,90.38,90.43,90.27,90.33,18679.0,89.1906,89.24,89.0821,89.1413,18679.0
2025-01-14 11:50:00,90.3,90.56,90.3,90.51,15317.0,89.1117,89.3682,89.1117,89.3189,15317.0
2025-01-14 11:55:00,90.53,90.65,90.2,90.24,14716.0,89.3386,89.4571,89.013,89.0525,14716.0
2025-01-14 12:00:00,90.25,90.32,90.12,90.31,11884.0,89.0623,89.1314,88.934,89.1215,11884.0
2025-01-14 12:05:00,90.31,90.31,90.06,90.2,97657.0,89.1215,89.1215,88.8748,89.013,97657.0
2025-01-14 12:10:00,90.22,90.22,89.99,90.0,17113.0,89.0327,89.0327,88.8057,88.8156,17113.0
2025-01-14 12:15:00,89.96,90.06,89.86,90.0,15851.0,88.7761,88.8748,88.6775,88.8156,15851.0
2025-01-14 12:20:00,90.0,90.0,89.82,89.84,8005.0,88.8156,88.8156,88.638,88.6577,8005.0
2025-01-14 12:25:00,89.85,89.93,89.83,89.84,12220.0,88.6676,88.7465,88.6478,88.6577,12220.0
2025-01-14 12:30:00,89.83,89.9,89.73,89.87,10402.0,88.6478,88.7169,88.5492,88.6873,10402.0
2025-01-14 12:35:00,89.87,89.98,89.84,89.93,13282.0,88.6873,88.7959,88.6577,88.7465,13282.0
2025-01-14 12:40:00,89.93,90.16,89.93,90.15,10440.0,88.7465,88.9735,88.7465,88.9636,10440.0
2025-01-14 12:45:00,90.12,90.15,89.93,89.99,14891.0,88.934,88.9636,88.7465,88.8057,14891.0
2025-01-14 12:50:00,90.01,90.18,90.01,90.18,9140.0,88.8255,88.9932,88.8255,88.9932,9140.0
2025-01-14 12:55:00,90.18,90.2,90.06,90.13,8143.0,88.9932,89.013,88.8748,88.9439,8143.0
2025-01-14 13:00:00,90.13,90.29,90.12,90.27,8443.0,88.9439,89.1018,88.934,89.0821,8443.0
2025-01-14 13:05:00,90.29,90.42,90.29,90.4,7442.0,89.1018,89.2301,89.1018,89.2103,7442.0
2025-01-14 13:10:00,90.38,90.4,90.2,90.2,11423.0,89.1906,89.2103,89.013,89.013,11423.0
2025-01-14 13:15:00,90.2,90.28,90.18,90.26,11188.0,89.013,89.0919,88.9932,89.0722,11188.0
2025-01-14 13:20:00,90.28,90.34,90.22,90.33,10393.0,89.0919,89.1511,89.0327,89.1413,10393.0
2025-01-14 13:25:00,90.34,90.38,90.28,90.3,10221.0,89.1511,89.1906,89.0919,89.1117,10221.0
2025-01-14 13:30:00,90.28,90.35,90.25,90.32,11965.0,89.0919,89.161,89.0623,89.1314,11965.0
2025-01-14 13:35:00,90.34,90.73,90.34,90.73,14216.0,89.1511,89.536,89.1511,89.536,14216.0
2025-01-14 13:40:00,90.72,90.87,90.72,90.76,14846.0,89.5261,89.6742,89.5261,89.5656,14846.0
2025-01-14 13:45:00,90.76,90.82,90.68,90.68,14467.0,89.5656,89.6248,89.4867,89.4867,14467.0
2025-01-14 13:50:00,90.7,90.7,90.53,90.53,11762.0,89.5064,89.5064,89.3386,89.3386,11762.0
2025-01-14 13:55:00,90.54,90.72,90.43,90.72,26782.0,89.3485,89.5261,89.24,89.5261,26782.0
2025-01-14 14:00:00,90.71,90.78,90.65,90.78,12287.0,89.5163,89.5853,89.4571,89.5853,12287.0
2025-01-14 14:05:00,90.77,90.88,90.73,90.81,14012.0,89.5755,89.684,89.536,89.6149,14012.0
2025-01-14 14:10:00,90.81,90.95,90.78,90.94,7441.0,89.6149,89.7531,89.5853,89.7432,7441.0
2025-01-14 14:15:00,90.96,90.99,90.89,90.93,9383.0,89.763,89.7926,89.6939,89.7334,9383.0
2025-01-14 14:20:00,90.95,90.99,90.89,90.95,9375.0,89.7531,89.7926,89.6939,89.7531,9375.0
2025-01-14 14:25:00,90.99,90.99,90.92,90.95,4507.0,89.7926,89.7926,89.7235,89.7531,4507.0
2025-01-14 14:30:00,90.93,91.08,90.92,91.06,12963.0,89.7334,89.8814,89.7235,89.8617,12963.0
2025-01-14 14:35:00,91.08,91.14,91.07,91.13,4939.0,89.8814,89.9406,89.8715,89.9307,4939.0
2025-01-14 14:40:00,91.11,91.15,91.07,91.09,10475.0,89.911,89.9505,89.8715,89.8913,10475.0
2025-01-14 14:45:00,91.09,91.17,91.03,91.04,15935.0,89.8913,89.9702,89.8321,89.8419,15935.0
2025-01-14 14:50:00,91.04,91.04,90.76,90.76,11071.0,89.8419,89.8419,89.5656,89.5656,11071.0
2025-01-14 14:55:00,90.74,90.74,90.34,90.38,21565.0,89.5459,89.5459,89.1511,89.1906,21565.0
2025-01-14 15:00:00,90.36,90.47,90.33,90.34,35826.0,89.1709,89.2794,89.1413,89.1511,35826.0
2025-01-14 15:05:00,90.33,90.66,90.29,90.65,14691.0,89.1413,89.4669,89.1018,89.4571,14691.0
2025-01-14 15:10:00,90.65,90.72,90.58,90.71,14076.0,89.4571,89.5261,89.388,89.5163,14076.0
2025-01-14 15:15:00,90.73,90.85,90.71,90.85,14192.0,89.536,89.6544,89.5163,89.6544,14192.0
2025-01-14 15:20:00,90.86,90.88,90.72,90.85,17360.0,89.6643,89.684,89.5261,89.6544,17360.0
2025-01-14 15:25:00,90.85,90.87,90.73,90.87,17687.0,89.6544,89.6742,89.536,89.6742,17687.0
2025-01-14 15:30:00,90.88,90.91,90.8,90.89,14259.0,89.684,89.7136,89.6051,89.6939,14259.0
2025-01-14 15:35:00,90.91,90.92,90.68,90.68,30100.0,89.7136,89.7235,89.4867,89.4867,30100.0
2025-01-14 15:40:00,90.68,90.88,90.67,90.87,29674.0,89.4867,89.684,89.4768,89.6742,29674.0
2025-01-14 15:45:00,90.87,90.99,90.84,90.94,35319.0,89.6742,89.7926,89.6446,89.7432,35319.0
2025-01-14 15:50:00,90.96,91.14,90.95,91.11,84379.0,89.763,89.9406,89.7531,89.911,84379.0
2025-01-14 15:55:00,91.08,91.26,91.01,91.26,222077.0,89.8814,90.059,89.8123,90.059,222077.0
2025-01-15 09:30:00,92.13,92.96,92.13,92.77,38336.0,90.9176,91.7367,90.9176,91.5492,38336.0
2025-01-15 09:35:00,92.87,92.87,92.41,92.47,11943.0,91.6478,91.6478,91.1939,91.2531,11943.0
2025-01-15 09:40:00,92.53,92.89,92.53,92.76,19162.0,91.3123,91.6676,91.3123,91.5393,19162.0
2025-01-15 09:45:00,92.76,93.16,92.71,93.14,26080.0,91.5393,91.934,91.4899,91.9143,26080.0
2025-01-15 09:50:00,93.14,93.46,93.08,93.41,21415.0,91.9143,92.2301,91.8551,92.1807,21415.0
2025-01-15 09:55:00,93.41,93.62,93.17,93.55,26121.0,92.1807,92.388,91.9439,92.3189,26121.0
2025-01-15 10:00:00,93.63,93.63,93.42,93.47,25573.0,92.3978,92.3978,92.1906,92.2399,25573.0
2025-01-15 10:05:00,93.44,93.56,93.24,93.54,22927.0,92.2103,92.3288,92.013,92.309,22927.0
2025-01-15 10:10:00,93.53,93.58,93.35,93.4,20455.0,92.2992,92.3485,92.1215,92.1709,20455.0
2025-01-15 10:15:00,93.34,93.51,93.29,93.43,23682.0,92.1117,92.2794,92.0623,92.2005,23682.0
2025-01-15 10:20:00,93.43,93.87,93.43,93.87,42754.0,92.2005,92.6347,92.2005,92.6347,42754.0
2025-01-15 10:25:00,93.84,94.3,93.81,94.22,79688.0,92.6051,93.059,92.5755,92.9801,79688.0
2025-01-15 10:30:00,94.22,94.38,94.07,94.11,40323.0,92.9801,93.138,92.832,92.8715,40323.0
2025-01-15 10:35:00,94.11,94.15,93.86,93.98,32439.0,92.8715,92.911,92.6248,92.7432,32439.0
2025-01-15 10:40:00,94.02,94.18,93.99,94.06,21671.0,92.7827,92.9406,92.7531,92.8222,21671.0
2025-01-15 10:45:00,94.06,94.15,93.99,94.05,22853.0,92.8222,92.911,92.7531,92.8123,22853.0
2025-01-15 10:50:00,94.08,94.08,93.89,94.01,48477.0,92.8419,92.8419,92.6544,92.7728,48477.0
2025-01-15 10:55:00,94.01,94.19,93.96,94.02,35162.0,92.7728,92.9505,92.7235,92.7827,35162.0
2025-01-15 11:00:00,94.02,94.28,94.02,94.23,22399.0,92.7827,93.0393,92.7827,92.9899,22399.0
2025-01-15 11:05:00,94.26,94.33,94.03,94.16,16694.0,93.0195,93.0886,92.7926,92.9209,16694.0
2025-01-15 11:10:00,94.16,94.31,94.15,94.3,15618.0,92.9209,93.0689,92.911,93.059,15618.0
2025-01-15 11:15:00,94.29,94.3,94.03,94.11,17713.0,93.0492,93.059,92.7926,92.8715,17713.0
2025-01-15 11:20:00,94.1,94.33,93.91,94.2,327852.0,92.8617,93.0886,92.6742,92.9603,327852.0
2025-01-15 11:25:00,94.18,94.32,94.07,94.07,11323.0,92.9406,93.0788,92.832,92.832,11323.0
2025-01-15 11:30:00,94.1,94.17,93.76,93.82,32286.0,92.8617,92.9307,92.5261,92.5853,32286.0
2025-01-15 11:35:00,93.86,94.06,93.84,94.06,13622.0,92.6248,92.8222,92.6051,92.8222,13622.0
2025-01-15 11:40:00,94.07,94.19,94.07,94.09,16822.0,92.832,92.9505,92.832,92.8518,16822.0
2025-01-15 11:45:00,94.13,94.29,94.13,94.23,11906.0,92.8913,93.0492,92.8913,92.9899,11906.0
2025-01-15 11:50:00,94.22,94.34,94.13,94.27,22951.0,92.9801,93.0985,92.8913,93.0294,22951.0
2025-01-15 11:55:00,94.29,94.32,94.14,94.29,17539.0,93.0492,93.0788,92.9011,93.0492,17539.0
2025-01-15 12:00:00,94.29,94.31,94.12,94.27,10460.0,93.0492,93.0689,92.8814,93.0294,10460.0
2025-01-15 12:05:00,94.26,94.26,94.07,94.13,14753.0,93.0195,93.0195,92.832,92.8913,14753.0
2025-01-15 12:10:00,94.13,94.17,94.1,94.15,5872.0,92.8913,92.9307,92.8617,92.911,5872.0
2025-01-15 12:15:00,94.15,94.22,94.09,94.12,12472.0,92.911,92.9801,92.8518,92.8814,12472.0
2025-01-15 12:20:00,94.1,94.22,94.09,94.2,8374.0,92.8617,92.9801,92.8518,92.9603,8374.0
2025-01-15 12:25:00,94.2,94.27,94.18,94.25,51044.0,92.9603,93.0294,92.9406,93.0097,51044.0
2025-01-15 12:30:00,94.22,94.24,93.99,94.06,61249.0,92.9801,92.9998,92.7531,92.8222,61249.0
2025-01-15 12:35:00,94.06,94.23,94.0,94.2,12372.0,92.8222,92.9899,92.763,92.9603,12372.0
2025-01-15 12:40:00,94.22,94.25,94.15,94.21,25064.0,92.9801,93.0097,92.911,92.9702,25064.0
2025-01-15 12:45:00,94.2,94.34,94.19,94.31,8178.0,92.9603,93.0985,92.9505,93.0689,8178.0
2025-01-15 12:50:00,94.29,94.29,94.17,94.23,8564.0,93.0492,93.0492,92.9307,92.9899,8564.0
2025-01-15 12:55:00,94.23,94.24,94.12,94.13,12687.0,92.9899,92.9998,92.8814,92.8913,12687.0
2025-01-15 13:00:00,94.16,94.17,94.08,94.15,9571.0,92.9209,92.9307,92.8419,92.911,9571.0
2025-01-15 13:05:00,94.13,94.21,94.08,94.11,9309.0,92.8913,92.9702,92.8419,92.8715,9309.0
2025-01-15 13:10:00,94.09,94.29,94.08,94.26,12268.0,92.8518,93.0492,92.8419,93.0195,12268.0
2025-01-15 13:15:00,94.28,94.5,94.27,94.5,21913.0,93.0393,93.2564,93.0294,93.2564,21913.0
2025-01-15 13:20:00,94.48,94.67,94.48,94.67,32841.0,93.2367,93.4242,93.2367,93.4242,32841.0
2025-01-15 13:25:00,94.66,94.71,94.52,94.68,32089.0,93.4143,93.4636,93.2761,93.434,32089.0
2025-01-15 13:30:00,94.7,94.97,94.7,94.95,44215.0,93.4538,93.7202,93.4538,93.7005,44215.0
2025-01-15 13:35:00,94.94,94.96,94.55,94.6,24576.0,93.6906,93.7103,93.3057,93.3551,24576.0
2025-01-15 13:40:00,94.62,94.67,94.58,94.61,6618.0,93.3748,93.4242,93.3353,93.3649,6618.0
2025-01-15 13:45:00,94.57,94.62,94.5,94.51,13279.0,93.3255,93.3748,93.2564,93.2663,13279.0
2025-01-15 13:50:00,94.51,94.65,94.48,94.65,14367.0,93.2663,93.4044,93.2367,93.4044,14367.0
2025-01-15 13:55:00,94.64,94.65,94.59,94.62,7300.0,93.3945,93.4044,93.3452,93.3748,7300.0
2025-01-15 14:00:00,94.63,94.8,94.6,94.71,14702.0,93.3847,93.5524,93.3551,93.4636,14702.0
2025-01-15 14:05:00,94.71,94.81,94.67,94.67,12932.0,93.4636,93.5623,93.4242,93.4242,12932.0
2025-01-15 14:10:00,94.7,94.71,94.67,94.68,8106.0,93.4538,93.4636,93.4242,93.434,8106.0
2025-01-15 14:15:00,94.7,94.8,94.68,94.78,12679.0,93.4538,93.5524,93.434,93.5327,12679.0
2025-01-15 14:20:00,94.79,94.79,94.69,94.69,11181.0,93.5426,93.5426,93.4439,93.4439,11181.0
2025-01-15 14:25:00,94.68,94.74,94.66,94.71,11522.0,93.434,93.4932,93.4143,93.4636,11522.0
2025-01-15 14:30:00,94.72,94.81,94.71,94.8,17136.0,93.4735,93.5623,93.4636,93.5524,17136.0
2025-01-15 14:35:00,94.81,94.87,94.71,94.78,39190.0,93.5623,93.6215,93.4636,93.5327,39190.0
2025-01-15 14:40:00,94.77,94.96,94.75,94.92,17510.0,93.5228,93.7103,93.5031,93.6709,17510.0
2025-01-15 14:45:00,94.93,94.94,94.88,94.9,10844.0,93.6807,93.6906,93.6314,93.6511,10844.0
2025-01-15 14:50:00,94.88,94.94,94.82,94.93,13819.0,93.6314,93.6906,93.5722,93.6807,13819.0
2025-01-15 14:55:00,94.91,94.93,94.65,94.71,40299.0,93.661,93.6807,93.4044,93.4636,40299.0
2025-01-15 15:00:00,94.68,94.8,94.68,94.79,18966.0,93.434,93.5524,93.434,93.5426,18966.0
2025-01-15 15:05:00,94.8,94.92,94.77,94.91,19668.0,93.5524,93.6709,93.5228,93.661,19668.0
2025-01-15 15:10:00,94.9,94.96,94.86,94.95,18502.0,93.6511,93.7103,93.6117,93.7005,18502.0
2025-01-15 15:15:00,94.97,94.98,94.56,94.56,22599.0,93.7202,93.7301,93.3156,93.3156,22599.0
2025-01-15 15:20:00,94.58,94.7,94.55,94.7,19576.0,93.3353,93.4538,93.3057,93.4538,19576.0
2025-01-15 15:25:00,94.7,94.7,94.64,94.69,23321.0,93.4538,93.4538,93.3945,93.4439,23321.0
2025-01-15 15:30:00,94.67,94.68,94.5,94.52,28616.0,93.4242,93.434,93.2564,93.2761,28616.0
2025-01-15 15:35:00,94.5,94.5,94.37,94.44,24379.0,93.2564,93.2564,93.1281,93.1972,24379.0
2025-01-15 15:40:00,94.44,94.52,94.39,94.49,49818.0,93.1972,93.2761,93.1478,93.2465,49818.0
2025-01-15 15:45:00,94.47,94.62,94.44,94.58,40265.0,93.2268,93.3748,93.1972,93.3353,40265.0
2025-01-15 15:50:00,94.57,94.6,94.45,94.52,85725.0,93.3255,93.3551,93.207,93.2761,85725.0
2025-01-15 15:55:00,94.48,94.51,94.3,94.35,202122.0,93.2367,93.2663,93.059,93.1084,202122.0
2025-01-16 09:30:00,94.38,94.56,93.7,93.94,66211.0,93.138,93.3156,92.4669,92.7038,66211.0
2025-01-16 09:35:00,94.14,94.38,94.13,94.26,16425.0,92.9011,93.138,92.8913,93.0195,16425.0
2025-01-16 09:40:00,94.38,95.28,94.38,95.13,57479.0,93.138,94.0261,93.138,93.8781,57479.0
2025-01-16 09:45:00,95.13,95.13,94.63,95.0,132251.0,93.8781,93.8781,93.3847,93.7498,132251.0
2025-01-16 09:50:00,95.01,95.43,94.86,95.4,36277.0,93.7597,94.1742,93.6117,94.1445,36277.0
2025-01-16 09:55:00,95.4,95.41,94.91,95.11,54888.0,94.1445,94.1544,93.661,93.8584,54888.0
2025-01-16 10:00:00,95.14,95.23,94.99,95.11,20111.0,93.888,93.9768,93.7399,93.8584,20111.0
2025-01-16 10:05:00,95.23,95.49,95.17,95.49,12876.0,93.9768,94.2334,93.9176,94.2334,12876.0
2025-01-16 10:10:00,95.44,95.56,95.32,95.33,80676.0,94.184,94.3024,94.0656,94.0755,80676.0
2025-01-16 10:15:00,95.29,95.7,95.28,95.65,60324.0,94.036,94.4406,94.0261,94.3913,60324.0
2025-01-16 10:20:00,95.66,95.73,95.54,95.69,10882.0,94.4011,94.4702,94.2827,94.4307,10882.0
2025-01-16 10:25:00,95.73,95.73,95.19,95.35,30368.0,94.4702,94.4702,93.9373,94.0952,30368.0
2025-01-16 10:30:00,95.29,95.32,95.04,95.19,36756.0,94.036,94.0656,93.7893,93.9373,36756.0
2025-01-16 10:35:00,95.22,95.39,95.2,95.31,32859.0,93.9669,94.1347,93.9472,94.0557,32859.0
2025-01-16 10:40:00,95.31,95.37,94.94,95.16,41758.0,94.0557,94.1149,93.6906,93.9077,41758.0
2025-01-16 10:45:00,95.09,95.23,94.98,95.16,12956.0,93.8386,93.9768,93.7301,93.9077,12956.0
2025-01-16 10:50:00,95.13,95.3,95.08,95.18,5486.0,93.8781,94.0459,93.8288,93.9274,5486.0
2025-01-16 10:55:00,95.23,95.3,95.12,95.12,8289.0,93.9768,94.0459,93.8682,93.8682,8289.0
2025-01-16 11:00:00,95.09,95.33,95.02,95.27,14811.0,93.8386,94.0755,93.7695,94.0163,14811.0
2025-01-16 11:05:00,95.27,95.27,94.99,95.04,26350.0,94.0163,94.0163,93.7399,93.7893,26350.0
2025-01-16 11:10:00,95.01,95.08,94.86,94.95,71848.0,93.7597,93.8288,93.6117,93.7005,71848.0
2025-01-16 11:15:00,94.99,95.07,94.98,95.06,18509.0,93.7399,93.8189,93.7301,93.809,18509.0
2025-01-16 11:20:00,95.05,95.15,95.0,95.03,7927.0,93.7992,93.8978,93.7498,93.7794,7927.0
2025-01-16 11:25:00,95.03,95.14,95.01,95.09,14127.0,93.7794,93.888,93.7597,93.8386,14127.0
2025-01-16 11:30:00,95.09,95.1,95.03,95.07,26625.0,93.8386,93.8485,93.7794,93.8189,26625.0
2025-01-16 11:35:00,95.07,95.1,94.97,95.01,39204.0,93.8189,93.8485,93.7202,93.7597,39204.0
2025-01-16 11:40:00,95.02,95.03,94.73,94.86,29404.0,93.7695,93.7794,93.4834,93.6117,29404.0
2025-01-16 11:45:00,94.86,95.14,94.86,95.14,14404.0,93.6117,93.888,93.6117,93.888,14404.0
2025-01-16 11:50:00,95.16,95.28,95.14,95.26,32873.0,93.9077,94.0261,93.888,94.0064,32873.0
2025-01-16 11:55:00,95.26,95.42,95.22,95.38,15992.0,94.0064,94.1643,93.9669,94.1248,15992.0
2025-01-16 12:00:00,95.39,95.44,95.31,95.4,22103.0,94.1347,94.184,94.0557,94.1445,22103.0
2025-01-16 12:05:00,95.44,95.44,95.24,95.29,13254.0,94.184,94.184,93.9867,94.036,13254.0
2025-01-16 12:10:00,95.33,95.43,95.29,95.4,5345.0,94.0755,94.1742,94.036,94.1445,5345.0
2025-01-16 12:15:00,95.4,95.62,95.39,95.58,31631.0,94.1445,94.3617,94.1347,94.3222,31631.0
2025-01-16 12:20:00,95.6,95.65,95.47,95.65,43009.0,94.3419,94.3913,94.2136,94.3913,43009.0
2025-01-16 12:25:00,95.67,95.78,95.64,95.78,36435.0,94.411,94.5195,94.3814,94.5195,36435.0
2025-01-16 12:30:00,95.79,95.79,95.72,95.78,9471.0,94.5294,94.5294,94.4603,94.5195,9471.0
2025-01-16 12:35:00,95.74,95.74,95.57,95.57,29992.0,94.4801,94.4801,94.3123,94.3123,29992.0
2025-01-16 12:40:00,95.56,95.57,95.49,95.54,14472.0,94.3024,94.3123,94.2334,94.2827,14472.0
2025-01-16 12:45:00,95.54,95.6,95.53,95.53,5613.0,94.2827,94.3419,94.2728,94.2728,5613.0
2025-01-16 12:50:00,95.53,95.58,95.5,95.53,31212.0,94.2728,94.3222,94.2432,94.2728,31212.0
2025-01-16 12:55:00,95.57,95.62,95.53,95.59,3618.0,94.3123,94.3617,94.2728,94.332,3618.0
2025-01-16 13:00:00,95.56,95.66,95.53,95.65,15143.0,94.3024,94.4011,94.2728,94.3913,15143.0
2025-01-16 13:05:00,95.67,95.82,95.67,95.77,27713.0,94.411,94.559,94.411,94.5097,27713.0
2025-01-16 13:10:00,95.78,95.78,95.58,95.63,35944.0,94.5195,94.5195,94.3222,94.3715,35944.0
2025-01-16 13:15:00,95.58,95.71,95.54,95.68,18036.0,94.3222,94.4505,94.2827,94.4209,18036.0
2025-01-16 13:20:00,95.71,95.74,95.69,95.7,6243.0,94.4505,94.4801,94.4307,94.4406,6243.0
2025-01-16 13:25:00,95.73,95.73,95.64,95.66,27823.0,94.4702,94.4702,94.3814,94.4011,27823.0
2025-01-16 13:30:00,95.66,95.69,95.54,95.56,30388.0,94.4011,94.4307,94.2827,94.3024,30388.0
2025-01-16 13:35:00,95.55,95.59,95.52,95.52,11038.0,94.2926,94.332,94.263,94.263,11038.0
2025-01-16 13:40:00,95.51,95.54,95.35,95.35,12424.0,94.2531,94.2827,94.0952,94.0952,12424.0
2025-01-16 13:45:00,95.35,95.37,95.19,95.36,17231.0,94.0952,94.1149,93.9373,94.1051,17231.0
2025-01-16 13:50:00,95.34,95.54,95.33,95.52,16678.0,94.0853,94.2827,94.0755,94.263,16678.0
2025-01-16 13:55:00,95.54,95.61,95.54,95.55,26558.0,94.2827,94.3518,94.2827,94.2926,26558.0
2025-01-16 14:00:00,95.58,95.63,95.53,95.63,8191.0,94.3222,94.3715,94.2728,94.3715,8191.0
2025-01-16 14:05:00,95.63,95.66,95.58,95.62,3967.0,94.3715,94.4011,94.3222,94.3617,3967.0
2025-01-16 14:10:00,95.62,95.64,95.53,95.54,17968.0,94.3617,94.3814,94.2728,94.2827,17968.0
2025-01-16 14:15:00,95.5,95.5,95.46,95.48,8323.0,94.2432,94.2432,94.2038,94.2235,8323.0
2025-01-16 14:20:00,95.48,95.48,95.35,95.35,22588.0,94.2235,94.2235,94.0952,94.0952,22588.0
2025-01-16 14:25:00,95.37,95.45,95.37,95.42,15170.0,94.1149,94.1939,94.1149,94.1643,15170.0
2025-01-16 14:30:00,95.42,95.5,95.41,95.5,22556.0,94.1643,94.2432,94.1544,94.2432,22556.0
2025-01-16 14:35:00,95.5,95.5,95.29,95.4,43735.0,94.2432,94.2432,94.036,94.1445,43735.0
2025-01-16 14:40:00,95.38,95.4,95.12,95.12,19786.0,94.1248,94.1445,93.8682,93.8682,19786.0
2025-01-16 14:45:00,95.1,95.18,95.0,95.14,68311.0,93.8485,93.9274,93.7498,93.888,68311.0
2025-01-16 14:50:00,95.14,95.19,95.11,95.16,8262.0,93.888,93.9373,93.8584,93.9077,8262.0
2025-01-16 14:55:00,95.17,95.3,95.16,95.28,10598.0,93.9176,94.0459,93.9077,94.0261,10598.0
2025-01-16 15:00:00,95.3,95.43,95.25,95.4,13408.0,94.0459,94.1742,93.9965,94.1445,13408.0
2025-01-16 15:05:00,95.42,95.57,95.41,95.56,16440.0,94.1643,94.3123,94.1544,94.3024,16440.0
2025-01-16 15:10:00,95.58,95.61,95.49,95.55,30944.0,94.3222,94.3518,94.2334,94.2926,30944.0
2025-01-16 15:15:00,95.55,95.6,95.43,95.45,12359.0,94.2926,94.3419,94.1742,94.1939,12359.0
2025-01-16 15:20:00,95.45,95.45,95.28,95.3,11497.0,94.1939,94.1939,94.0261,94.0459,11497.0
2025-01-16 15:25:00,95.3,95.36,95.17,95.24,19261.0,94.0459,94.1051,93.9176,93.9867,19261.0
2025-01-16 15:30:00,95.23,95.39,95.22,95.31,41736.0,93.9768,94.1347,93.9669,94.0557,41736.0
2025-01-16 15:35:00,95.31,95.38,95.04,95.15,72278.0,94.0557,94.1248,93.7893,93.8978,72278.0
2025-01-16 15:40:00,95.13,95.56,95.13,95.56,29689.0,93.8781,94.3024,93.8781,94.3024,29689.0
2025-01-16 15:45:00,95.54,95.63,95.45,95.51,36222.0,94.2827,94.3715,94.1939,94.2531,36222.0
2025-01-16 15:50:00,95.48,95.62,95.17,95.23,103707.0,94.2235,94.3617,93.9176,93.9768,103707.0
2025-01-16 15:55:00,95.2,95.2,94.85,95.1,234150.0,93.9472,93.9472,93.6018,93.8485,234150.0
2025-01-17 09:30:00,96.6,96.94,95.6,96.84,234785.0,95.3288,95.6643,94.3419,95.5656,234785.0
2025-01-17 09:35:00,96.84,96.92,96.05,96.45,73124.0,95.5656,95.6445,94.786,95.1807,73124.0
2025-01-17 09:40:00,96.55,96.6,96.1,96.4,62348.0,95.2794,95.3288,94.8353,95.1314,62348.0
2025-01-17 09:45:00,96.46,97.06,96.45,97.06,96128.0,95.1906,95.7827,95.1807,95.7827,96128.0
2025-01-17 09:50:00,97.01,97.1,96.69,96.91,55848.0,95.7334,95.8222,95.4176,95.6347,55848.0
2025-01-17 09:55:00,96.91,96.94,96.54,96.69,37740.0,95.6347,95.6643,95.2695,95.4176,37740.0
2025-01-17 10:00:00,96.75,96.82,96.5,96.67,78059.0,95.4768,95.5459,95.2301,95.3978,78059.0
2025-01-17 10:05:00,96.64,96.67,96.09,96.45,49812.0,95.3682,95.3978,94.8255,95.1807,49812.0
2025-01-17 10:10:00,96.43,96.51,96.2,96.43,38151.0,95.161,95.2399,94.934,95.161,38151.0
2025-01-17 10:15:00,96.37,96.47,96.31,96.37,13643.0,95.1018,95.2005,95.0426,95.1018,13643.0
2025-01-17 10:20:00,96.37,96.74,96.23,96.73,85625.0,95.1018,95.4669,94.9636,95.457,85625.0
2025-01-17 10:25:00,96.72,96.94,96.65,96.94,41503.0,95.4472,95.6643,95.3781,95.6643,41503.0
2025-01-17 10:30:00,96.94,96.94,96.54,96.57,33999.0,95.6643,95.6643,95.2695,95.2991,33999.0
2025-01-17 10:35:00,96.63,97.01,96.55,96.95,60576.0,95.3584,95.7334,95.2794,95.6741,60576.0
2025-01-17 10:40:00,96.92,97.17,96.92,97.14,56466.0,95.6445,95.8913,95.6445,95.8616,56466.0
2025-01-17 10:45:00,97.16,97.4,97.09,97.19,72723.0,95.8814,96.1182,95.8123,95.911,72723.0
2025-01-17 10:50:00,97.23,97.32,97.06,97.12,52440.0,95.9505,96.0393,95.7827,95.8419,52440.0
2025-01-17 10:55:00,97.11,97.21,96.96,97.03,128442.0,95.832,95.9307,95.684,95.7531,128442.0
2025-01-17 11:00:00,97.03,97.1,96.73,96.88,26682.0,95.7531,95.8222,95.457,95.6051,26682.0
2025-01-17 11:05:00,96.88,97.04,96.84,97.01,10939.0,95.6051,95.763,95.5656,95.7334,10939.0
2025-01-17 11:10:00,97.01,97.06,96.55,96.65,54125.0,95.7334,95.7827,95.2794,95.3781,54125.0
2025-01-17 11:15:00,96.63,96.76,96.58,96.65,19406.0,95.3584,95.4866,95.309,95.3781,19406.0
2025-01-17 11:20:00,96.69,96.7,96.41,96.59,21870.0,95.4176,95.4274,95.1413,95.3189,21870.0
2025-01-17 11:25:00,96.58,96.71,96.51,96.69,30002.0,95.309,95.4373,95.2399,95.4176,30002.0
2025-01-17 11:30:00,96.69,96.78,96.62,96.78,20263.0,95.4176,95.5064,95.3485,95.5064,20263.0
2025-01-17 11:35:00,96.79,96.93,96.75,96.93,18590.0,95.5163,95.6544,95.4768,95.6544,18590.0
2025-01-17 11:40:00,96.94,97.05,96.89,97.05,59318.0,95.6643,95.7728,95.6149,95.7728,59318.0
2025-01-17 11:45:00,97.06,97.14,96.86,97.02,55380.0,95.7827,95.8616,95.5853,95.7432,55380.0
2025-01-17 11:50:00,97.02,97.18,96.97,97.14,39554.0,95.7432,95.9011,95.6939,95.8616,39554.0
2025-01-17 11:55:00,97.12,97.2,97.12,97.17,21082.0,95.8419,95.9209,95.8419,95.8913,21082.0
2025-01-17 12:00:00,97.15,97.15,96.93,96.93,33184.0,95.8715,95.8715,95.6544,95.6544,33184.0
2025-01-17 12:05:00,96.95,97.2,96.93,97.19,28652.0,95.6741,95.9209,95.6544,95.911,28652.0
2025-01-17 12:10:00,97.16,97.24,97.09,97.17,52816.0,95.8814,95.9603,95.8123,95.8913,52816.0
2025-01-17 12:15:00,97.15,97.23,97.0,97.09,56902.0,95.8715,95.9505,95.7235,95.8123,56902.0
2025-01-17 12:20:00,97.09,97.22,97.06,97.18,17343.0,95.8123,95.9406,95.7827,95.9011,17343.0
2025-01-17 12:25:00,97.2,97.23,97.13,97.16,20261.0,95.9209,95.9505,95.8518,95.8814,20261.0
2025-01-17 12:30:00,97.16,97.19,97.0,97.19,61060.0,95.8814,95.911,95.7235,95.911,61060.0
2025-01-17 12:35:00,97.19,97.29,97.18,97.29,14215.0,95.911,96.0097,95.9011,96.0097,14215.0
2025-01-17 12:40:00,97.26,97.28,97.15,97.24,16816.0,95.9801,95.9998,95.8715,95.9603,16816.0
2025-01-17 12:45:00,97.26,97.34,97.24,97.27,12220.0,95.9801,96.059,95.9603,95.9899,12220.0
2025-01-17 12:50:00,97.3,97.31,97.24,97.27,8941.0,96.0195,96.0294,95.9603,95.9899,8941.0
2025-01-17 12:55:00,97.27,97.33,97.11,97.14,24413.0,95.9899,96.0491,95.832,95.8616,24413.0
2025-01-17 13:00:00,97.17,97.36,97.17,97.27,44959.0,95.8913,96.0788,95.8913,95.9899,44959.0
2025-01-17 13:05:00,97.23,97.28,97.14,97.25,9839.0,95.9505,95.9998,95.8616,95.9702,9839.0
2025-01-17 13:10:00,97.24,97.32,97.17,97.2,27243.0,95.9603,96.0393,95.8913,95.9209,27243.0
2025-01-17 13:15:00,97.2,97.2,97.14,97.14,2968.0,95.9209,95.9209,95.8616,95.8616,2968.0
2025-01-17 13:20:00,97.14,97.29,97.14,97.24,39047.0,95.8616,96.0097,95.8616,95.9603,39047.0
2025-01-17 13:25:00,97.25,97.33,97.17,97.2,60461.0,95.9702,96.0491,95.8913,95.9209,60461.0
2025-01-17 13:30:00,97.2,97.2,96.96,97.09,80986.0,95.9209,95.9209,95.684,95.8123,80986.0
2025-01-17 13:35:00,97.07,97.18,96.93,97.14,66703.0,95.7926,95.9011,95.6544,95.8616,66703.0
2025-01-17 13:40:00,97.13,97.19,97.0,97.02,10500.0,95.8518,95.911,95.7235,95.7432,10500.0
2025-01-17 13:45:00,97.02,97.16,96.97,96.98,43457.0,95.7432,95.8814,95.6939,95.7038,43457.0
2025-01-17 13:50:00,96.98,97.06,96.98,97.05,9197.0,95.7038,95.7827,95.7038,95.7728,9197.0
2025-01-17 13:55:00,97.05,97.17,96.99,97.02,35320.0,95.7728,95.8913,95.7136,95.7432,35320.0
2025-01-17 14:00:00,97.03,97.08,96.99,97.06,8866.0,95.7531,95.8024,95.7136,95.7827,8866.0
2025-01-17 14:05:00,97.06,97.23,97.05,97.16,30096.0,95.7827,95.9505,95.7728,95.8814,30096.0
2025-01-17 14:10:00,97.14,97.29,97.11,97.28,14346.0,95.8616,96.0097,95.832,95.9998,14346.0
2025-01-17 14:15:00,97.29,97.38,97.19,97.28,38238.0,96.0097,96.0985,95.911,95.9998,38238.0
2025-01-17 14:20:00,97.3,97.4,97.25,97.26,16611.0,96.0195,96.1182,95.9702,95.9801,16611.0
2025-01-17 14:25:00,97.26,97.27,97.17,97.2,27801.0,95.9801,95.9899,95.8913,95.9209,27801.0
2025-01-17 14:30:00,97.2,97.3,97.15,97.3,43956.0,95.9209,96.0195,95.8715,96.0195,43956.0
2025-01-17 14:35:00,97.3,97.32,97.23,97.28,10069.0,96.0195,96.0393,95.9505,95.9998,10069.0
2025-01-17 14:40:00,97.28,97.29,97.17,97.23,13292.0,95.9998,96.0097,95.8913,95.9505,13292.0
2025-01-17 14:45:00,97.23,97.31,97.23,97.28,7222.0,95.9505,96.0294,95.9505,95.9998,7222.0
2025-01-17 14:50:00,97.28,97.28,97.14,97.16,17905.0,95.9998,95.9998,95.8616,95.8814,17905.0
2025-01-17 14:55:00,97.17,97.24,97.15,97.19,18027.0,95.8913,95.9603,95.8715,95.911,18027.0
2025-01-17 15:00:00,97.19,97.19,97.01,97.04,18691.0,95.911,95.911,95.7334,95.763,18691.0
2025-01-17 15:05:00,97.05,97.15,97.01,97.09,24676.0,95.7728,95.8715,95.7334,95.8123,24676.0
2025-01-17 15:10:00,97.11,97.3,97.11,97.2,54713.0,95.832,96.0195,95.832,95.9209,54713.0
2025-01-17 15:15:00,97.25,97.36,97.19,97.36,20105.0,95.9702,96.0788,95.911,96.0788,20105.0
2025-01-17 15:20:00,97.34,97.58,97.34,97.57,48309.0,96.059,96.2959,96.059,96.286,48309.0
2025-01-17 15:25:00,97.54,97.59,97.51,97.55,25924.0,96.2564,96.3057,96.2268,96.2663,25924.0
2025-01-17 15:30:00,97.58,97.76,97.57,97.72,59076.0,96.2959,96.4735,96.286,96.434,59076.0
2025-01-17 15:35:00,97.71,97.89,97.68,97.81,39090.0,96.4241,96.6018,96.3945,96.5228,39090.0
2025-01-17 15:40:00,97.81,97.87,97.67,97.78,78184.0,96.5228,96.582,96.3847,96.4932,78184.0
2025-01-17 15:45:00,97.77,97.93,97.63,97.69,64841.0,96.4834,96.6413,96.3452,96.4044,64841.0
2025-01-17 15:50:00,97.69,97.69,97.32,97.42,142189.0,96.4044,96.4044,96.0393,96.138,142189.0
2025-01-17 15:55:00,97.43,97.72,97.24,97.7,385496.0,96.1478,96.434,95.9603,96.4143,385496.0
2025-01-21 09:30:00,99.85,101.34,99.83,100.12,149197.0,98.536,100.0064,98.5162,98.8024,149197.0
2025-01-21 09:35:00,100.13,100.24,99.74,100.12,56872.0,98.8123,98.9209,98.4274,98.8024,56872.0
2025-01-21 09:40:00,100.12,100.23,99.21,99.76,62419.0,98.8024,98.911,97.9044,98.4472,62419.0
2025-01-21 09:45:00,99.76,100.0,99.47,99.53,51630.0,98.4472,98.684,98.161,98.2202,51630.0
2025-01-21 09:50:00,99.5,100.18,99.47,99.65,53314.0,98.1906,98.8616,98.161,98.3386,53314.0
2025-01-21 09:55:00,99.66,100.16,99.65,100.1,39551.0,98.3485,98.8419,98.3386,98.7827,39551.0
2025-01-21 10:00:00,100.1,100.2,99.89,100.09,60210.0,98.7827,98.8814,98.5755,98.7728,60210.0
2025-01-21 10:05:00,100.12,100.45,100.06,100.22,77927.0,98.8024,99.1281,98.7432,98.9011,77927.0
2025-01-21 10:10:00,100.27,100.46,99.98,100.43,67124.0,98.9505,99.138,98.6643,99.1084,67124.0
2025-01-21 10:15:00,100.44,100.7,100.37,100.52,86475.0,99.1182,99.3748,99.0491,99.1972,86475.0
2025-01-21 10:20:00,100.55,100.83,100.55,100.74,34183.0,99.2268,99.5031,99.2268,99.4143,34183.0
2025-01-21 10:25:00,100.71,101.19,100.7,101.03,117171.0,99.3847,99.8584,99.3748,99.7005,117171.0
2025-01-21 10:30:00,101.03,101.09,100.82,100.82,36196.0,99.7005,99.7597,99.4932,99.4932,36196.0
2025-01-21 10:35:00,100.81,101.0,100.78,100.9,107039.0,99.4834,99.6709,99.4537,99.5722,107039.0
2025-01-21 10:40:00,100.9,100.99,100.81,100.82,46558.0,99.5722,99.661,99.4834,99.4932,46558.0
2025-01-21 10:45:00,100.8,101.07,100.62,100.87,65677.0,99.4735,99.7399,99.2959,99.5426,65677.0
2025-01-21 10:50:00,100.85,101.09,100.81,101.09,51756.0,99.5228,99.7597,99.4834,99.7597,51756.0
2025-01-21 10:55:00,101.08,101.44,101.03,101.39,51925.0,99.7498,100.1051,99.7005,100.0557,51925.0
2025-01-21 11:00:00,101.42,101.54,100.95,101.02,57386.0,100.0853,100.2037,99.6215,99.6906,57386.0
2025-01-21 11:05:00,101.06,101.29,101.05,101.18,26859.0,99.7301,99.957,99.7202,99.8485,26859.0
2025-01-21 11:10:00,101.2,101.3,101.05,101.05,58965.0,99.8682,99.9669,99.7202,99.7202,58965.0
2025-01-21 11:15:00,101.09,101.34,101.01,101.34,23081.0,99.7597,100.0064,99.6807,100.0064,23081.0
2025-01-21 11:20:00,101.32,101.35,101.1,101.19,49429.0,99.9866,100.0162,99.7695,99.8584,49429.0
2025-01-21 11:25:00,101.2,101.21,101.09,101.13,36182.0,99.8682,99.8781,99.7597,99.7991,36182.0
2025-01-21 11:30:00,101.16,101.17,100.99,101.11,23216.0,99.8287,99.8386,99.661,99.7794,23216.0
2025-01-21 11:35:00,101.11,101.27,101.09,101.23,35581.0,99.7794,99.9373,99.7597,99.8978,35581.0
2025-01-21 11:40:00,101.26,101.44,101.24,101.43,49611.0,99.9274,100.1051,99.9077,100.0952,49611.0
2025-01-21 11:45:00,101.41,101.54,101.39,101.42,37177.0,100.0755,100.2037,100.0557,100.0853,37177.0
2025-01-21 11:50:00,101.4,101.7,101.27,101.7,36032.0,100.0656,100.3616,99.9373,100.3616,36032.0
2025-01-21 11:55:00,101.71,101.88,101.6,101.67,108646.0,100.3715,100.5393,100.263,100.332,108646.0
2025-01-21 12:00:00,101.67,102.0,101.6,102.0,59594.0,100.332,100.6577,100.263,100.6577,59594.0
2025-01-21 12:05:00,101.99,102.09,101.87,102.0,47975.0,100.6478,100.7465,100.5294,100.6577,47975.0
2025-01-21 12:10:00,101.97,102.17,101.97,102.17,29163.0,100.6281,100.8255,100.6281,100.8255,29163.0
2025-01-21 12:15:00,102.16,102.17,101.85,101.95,36404.0,100.8156,100.8255,100.5097,100.6083,36404.0
2025-01-21 12:20:00,101.95,102.16,101.95,102.14,21998.0,100.6083,100.8156,100.6083,100.7958,21998.0
2025-01-21 12:25:00,102.14,102.35,102.1,102.26,52859.0,100.7958,101.0031,100.7564,100.9143,52859.0
2025-01-21 12:30:00,102.28,102.28,102.04,102.19,28631.0,100.934,100.934,100.6972,100.8452,28631.0
2025-01-21 12:35:00,102.2,102.28,102.13,102.26,22299.0,100.8551,100.934,100.786,100.9143,22299.0
2025-01-21 12:40:00,102.24,102.29,102.1,102.12,45044.0,100.8945,100.9439,100.7564,100.7761,45044.0
2025-01-21 12:45:00,102.12,102.35,102.09,102.32,32838.0,100.7761,101.0031,100.7465,100.9735,32838.0
2025-01-21 12:50:00,102.32,102.45,102.28,102.42,25686.0,100.9735,101.1018,100.934,101.0722,25686.0
2025-01-21 12:55:00,102.45,102.54,102.21,102.32,48314.0,101.1018,101.1906,100.8649,100.9735,48314.0
2025-01-21 13:00:00,102.32,102.39,102.27,102.37,18739.0,100.9735,101.0426,100.9241,101.0228,18739.0
2025-01-21 13:05:00,102.4,102.45,102.1,102.14,21666.0,101.0524,101.1018,100.7564,100.7958,21666.0
2025-01-21 13:10:00,102.14,102.17,102.01,102.09,23838.0,100.7958,100.8255,100.6676,100.7465,23838.0
2025-01-21 13:15:00,102.09,102.25,102.08,102.25,30081.0,100.7465,100.9044,100.7366,100.9044,30081.0
2025-01-21 13:20:00,102.25,102.38,102.24,102.33,14788.0,100.9044,101.0327,100.8945,100.9833,14788.0
2025-01-21 13:25:00,102.34,102.34,102.1,102.13,30680.0,100.9932,100.9932,100.7564,100.786,30680.0
2025-01-21 13:30:00,102.13,102.25,102.11,102.13,23589.0,100.786,100.9044,100.7662,100.786,23589.0
2025-01-21 13:35:00,102.13,102.23,102.12,102.17,24396.0,100.786,100.8847,100.7761,100.8255,24396.0
2025-01-21 13:40:00,102.17,102.2,101.76,101.79,31500.0,100.8255,100.8551,100.4208,100.4505,31500.0
2025-01-21 13:45:00,101.77,101.84,101.72,101.84,13791.0,100.4307,100.4998,100.3814,100.4998,13791.0
2025-01-21 13:50:00,101.85,102.0,101.79,101.86,33537.0,100.5097,100.6577,100.4505,100.5195,33537.0
2025-01-21 13:55:00,101.86,101.87,101.5,101.53,23233.0,100.5195,100.5294,100.1643,100.1939,23233.0
2025-01-21 14:00:00,101.56,101.68,101.5,101.59,25920.0,100.2235,100.3419,100.1643,100.2531,25920.0
2025-01-21 14:05:00,101.59,101.59,101.46,101.52,19954.0,100.2531,100.2531,100.1248,100.184,19954.0
2025-01-21 14:10:00,101.53,101.67,101.52,101.66,24241.0,100.1939,100.332,100.184,100.3222,24241.0
2025-01-21 14:15:00,101.68,101.69,101.48,101.53,35055.0,100.3419,100.3518,100.1445,100.1939,35055.0
2025-01-21 14:20:00,101.51,101.55,101.11,101.14,51840.0,100.1741,100.2136,99.7794,99.809,51840.0
2025-01-21 14:25:00,101.15,101.57,101.15,101.53,39583.0,99.8189,100.2333,99.8189,100.1939,39583.0
2025-01-21 14:30:00,101.54,101.55,101.44,101.52,14076.0,100.2037,100.2136,100.1051,100.184,14076.0
2025-01-21 14:35:00,101.53,101.54,101.37,101.41,31985.0,100.1939,100.2037,100.036,100.0755,31985.0
2025-01-21 14:40:00,101.42,101.42,101.21,101.27,27733.0,100.0853,100.0853,99.8781,99.9373,27733.0
2025-01-21 14:45:00,101.27,101.4,101.22,101.3,26648.0,99.9373,100.0656,99.888,99.9669,26648.0
2025-01-21 14:50:00,101.3,101.42,101.27,101.42,15867.0,99.9669,100.0853,99.9373,100.0853,15867.0
2025-01-21 14:55:00,101.41,101.43,101.36,101.41,24275.0,100.0755,100.0952,100.0261,100.0755,24275.0
2025-01-21 15:00:00,101.41,101.6,101.38,101.59,33188.0,100.0755,100.263,100.0458,100.2531,33188.0
2025-01-21 15:05:00,101.59,101.72,101.56,101.71,29192.0,100.2531,100.3814,100.2235,100.3715,29192.0
2025-01-21 15:10:00,101.7,101.73,101.66,101.67,32225.0,100.3616,100.3912,100.3222,100.332,32225.0
2025-01-21 15:15:00,101.67,101.83,101.67,101.81,38187.0,100.332,100.4899,100.332,100.4702,38187.0
2025-01-21 15:20:00,101.81,101.86,101.43,101.5,67186.0,100.4702,100.5195,100.0952,100.1643,67186.0
2025-01-21 15:25:00,101.52,101.77,101.48,101.77,40558.0,100.184,100.4307,100.1445,100.4307,40558.0
2025-01-21 15:30:00,101.76,101.84,101.73,101.76,42392.0,100.4208,100.4998,100.3912,100.4208,42392.0
2025-01-21 15:35:00,101.76,101.82,101.63,101.81,58384.0,100.4208,100.4801,100.2926,100.4702,58384.0
2025-01-21 15:40:00,101.82,101.95,101.73,101.77,77585.0,100.4801,100.6083,100.3912,100.4307,77585.0
2025-01-21 15:45:00,101.76,101.88,101.63,101.71,88749.0,100.4208,100.5393,100.2926,100.3715,88749.0
2025-01-21 15:50:00,101.73,101.83,101.62,101.78,109442.0,100.3912,100.4899,100.2827,100.4406,109442.0
2025-01-21 15:55:00,101.75,101.75,101.12,101.2,307519.0,100.411,100.411,99.7893,99.8682,307519.0
2025-01-22 09:30:00,108.5,108.63,105.86,107.1,699785.0,107.0722,107.2004,104.4669,105.6906,699785.0
2025-01-22 09:35:00,107.1,109.59,107.02,109.41,331649.0,105.6906,108.1478,105.6116,107.9702,331649.0
2025-01-22 09:40:00,109.34,110.1,108.04,109.98,253225.0,107.9011,108.6511,106.6182,108.5327,253225.0
2025-01-22 09:45:00,109.95,110.73,109.29,110.59,172842.0,108.5031,109.2728,107.8518,109.1346,172842.0
2025-01-22 09:50:00,110.47,110.83,109.03,109.05,160408.0,109.0162,109.3715,107.5952,107.6149,160408.0
2025-01-22 09:55:00,109.02,109.65,108.6,109.45,124831.0,107.5853,108.207,107.1708,108.0096,124831.0
2025-01-22 10:00:00,109.53,110.45,109.36,109.36,120438.0,108.0886,108.9965,107.9208,107.9208,120438.0
2025-01-22 10:05:00,109.36,110.25,109.05,110.18,109083.0,107.9208,108.7991,107.6149,108.73,109083.0
2025-01-22 10:10:00,110.18,110.78,109.84,110.19,144168.0,108.73,109.3221,108.3945,108.7399,144168.0
2025-01-22 10:15:00,110.18,110.98,110.11,110.19,119898.0,108.73,109.5195,108.661,108.7399,119898.0
2025-01-22 10:20:00,110.24,110.54,109.82,110.23,99344.0,108.7893,109.0853,108.3748,108.7794,99344.0
2025-01-22 10:25:00,110.23,110.37,108.89,109.21,102707.0,108.7794,108.9175,107.457,107.7728,102707.0
2025-01-22 10:30:00,109.29,109.79,109.17,109.66,157418.0,107.8518,108.3452,107.7333,108.2169,157418.0
2025-01-22 10:35:00,109.64,110.08,109.6,110.01,61625.0,108.1971,108.6314,108.1577,108.5623,61625.0
2025-01-22 10:40:00,110.05,110.1,109.72,109.75,69946.0,108.6018,108.6511,108.2761,108.3057,69946.0
2025-01-22 10:45:00,109.72,110.05,109.66,109.9,44990.0,108.2761,108.6018,108.2169,108.4537,44990.0
2025-01-22 10:50:00,109.9,109.9,109.53,109.89,57258.0,108.4537,108.4537,108.0886,108.4439,57258.0
2025-01-22 10:55:00,109.84,110.26,109.81,110.02,114099.0,108.3945,108.809,108.3649,108.5721,114099.0
2025-01-22 11:00:00,110.08,110.15,109.84,109.99,57494.0,108.6314,108.7004,108.3945,108.5425,57494.0
2025-01-22 11:05:00,110.07,110.8,109.97,110.54,67450.0,108.6215,109.3419,108.5228,109.0853,67450.0
2025-01-22 11:10:00,110.53,110.71,110.4,110.71,52408.0,109.0754,109.2531,108.9471,109.2531,52408.0
2025-01-22 11:15:00,110.65,110.96,110.64,110.86,65124.0,109.1939,109.4998,109.184,109.4011,65124.0
2025-01-22 11:20:00,110.9,111.25,110.84,111.08,59957.0,109.4406,109.786,109.3814,109.6182,59957.0
2025-01-22 11:25:00,111.12,111.66,111.12,111.45,70175.0,109.6577,110.1906,109.6577,109.9833,70175.0
2025-01-22 11:30:00,111.38,111.41,110.72,110.98,50119.0,109.9143,109.9439,109.2629,109.5195,50119.0
2025-01-22 11:35:00,110.98,111.3,110.73,111.3,55381.0,109.5195,109.8353,109.2728,109.8353,55381.0
2025-01-22 11:40:00,111.3,111.41,111.16,111.37,37260.0,109.8353,109.9439,109.6971,109.9044,37260.0
2025-01-22 11:45:00,111.32,111.51,111.17,111.41,72914.0,109.855,110.0425,109.707,109.9439,72914.0
2025-01-22 11:50:00,111.36,111.9,111.35,111.89,58248.0,109.8945,110.4274,109.8846,110.4175,58248.0
2025-01-22 11:55:00,111.91,111.91,111.44,111.44,44909.0,110.4373,110.4373,109.9735,109.9735,44909.0
2025-01-22 12:00:00,111.48,111.5,110.76,110.87,43570.0,110.0129,110.0327,109.3024,109.411,43570.0
2025-01-22 12:05:00,110.89,111.13,110.75,110.82,34925.0,109.4307,109.6675,109.2925,109.3616,34925.0
2025-01-22 12:10:00,110.78,110.94,110.66,110.69,36618.0,109.3221,109.48,109.2037,109.2333,36618.0
2025-01-22 12:15:00,110.66,110.79,110.57,110.65,29589.0,109.2037,109.332,109.1149,109.1939,29589.0
2025-01-22 12:20:00,110.59,110.7,110.18,110.28,50521.0,109.1346,109.2432,108.73,108.8287,50521.0
2025-01-22 12:25:00,110.24,110.36,109.9,110.33,32049.0,108.7893,108.9077,108.4537,108.8781,32049.0
2025-01-22 12:30:00,110.35,110.38,109.95,110.0,22252.0,108.8978,108.9274,108.5031,108.5524,22252.0
2025-01-22 12:35:00,110.0,110.0,109.5,109.58,155040.0,108.5524,108.5524,108.059,108.1379,155040.0
2025-01-22 12:40:00,109.61,110.07,109.52,109.62,66297.0,108.1675,108.6215,108.0787,108.1774,66297.0
2025-01-22 12:45:00,109.62,109.74,109.19,109.19,28947.0,108.1774,108.2958,107.7531,107.7531,28947.0
2025-01-22 12:50:00,109.19,109.25,108.94,109.18,54237.0,107.7531,107.8123,107.5064,107.7432,54237.0
2025-01-22 12:55:00,109.2,109.47,109.08,109.38,18196.0,107.7629,108.0294,107.6445,107.9406,18196.0
2025-01-22 13:00:00,109.34,109.49,109.13,109.34,19578.0,107.9011,108.0491,107.6939,107.9011,19578.0
2025-01-22 13:05:00,109.35,109.78,109.31,109.65,25412.0,107.911,108.3353,107.8715,108.207,25412.0
2025-01-22 13:10:00,109.71,110.0,109.67,109.84,21253.0,108.2662,108.5524,108.2268,108.3945,21253.0
2025-01-22 13:15:00,109.8,109.8,109.57,109.62,50239.0,108.355,108.355,108.1281,108.1774,50239.0
2025-01-22 13:20:00,109.61,109.84,109.6,109.66,26595.0,108.1675,108.3945,108.1577,108.2169,26595.0
2025-01-22 13:25:00,109.66,109.91,109.63,109.9,30521.0,108.2169,108.4636,108.1873,108.4537,30521.0
2025-01-22 13:30:00,109.87,109.87,109.6,109.62,35932.0,108.4241,108.4241,108.1577,108.1774,35932.0
2025-01-22 13:35:00,109.61,109.71,109.55,109.58,26352.0,108.1675,108.2662,108.1083,108.1379,26352.0
2025-01-22 13:40:00,109.59,109.83,109.53,109.74,27398.0,108.1478,108.3846,108.0886,108.2958,27398.0
2025-01-22 13:45:00,109.76,109.98,109.72,109.83,20575.0,108.3156,108.5327,108.2761,108.3846,20575.0
2025-01-22 13:50:00,109.82,109.91,109.7,109.8,38169.0,108.3748,108.4636,108.2564,108.355,38169.0
2025-01-22 13:55:00,109.8,109.84,109.26,109.26,22759.0,108.355,108.3945,107.8221,107.8221,22759.0
2025-01-22 14:00:00,109.29,109.48,109.17,109.32,26043.0,107.8518,108.0393,107.7333,107.8814,26043.0
2025-01-22 14:05:00,109.32,109.39,109.24,109.36,16689.0,107.8814,107.9504,107.8024,107.9208,16689.0
2025-01-22 14:10:00,109.37,109.46,108.32,108.32,54949.0,107.9307,108.0195,106.8945,106.8945,54949.0
2025-01-22 14:15:00,108.3,108.65,108.3,108.51,51231.0,106.8748,107.2202,106.8748,107.082,51231.0
2025-01-22 14:20:00,108.52,108.86,108.51,108.61,119205.0,107.0919,107.4274,107.082,107.1807,119205.0
2025-01-22 14:25:00,108.62,108.73,108.5,108.7,20519.0,107.1906,107.2991,107.0722,107.2695,20519.0
2025-01-22 14:30:00,108.68,108.82,108.47,108.79,38774.0,107.2498,107.3879,107.0425,107.3583,38774.0
2025-01-22 14:35:00,108.8,109.19,108.8,109.13,28356.0,107.3682,107.7531,107.3682,107.6939,28356.0
2025-01-22 14:40:00,109.07,109.14,108.96,109.06,22921.0,107.6347,107.7037,107.5261,107.6248,22921.0
2025-01-22 14:45:00,109.07,109.27,108.99,109.26,26618.0,107.6347,107.832,107.5557,107.8221,26618.0
2025-01-22 14:50:00,109.27,109.46,109.04,109.12,137211.0,107.832,108.0195,107.605,107.684,137211.0
2025-01-22 14:55:00,109.1,109.36,108.86,109.25,28095.0,107.6643,107.9208,107.4274,107.8123,28095.0
2025-01-22 15:00:00,109.18,109.21,108.9,109.01,18588.0,107.7432,107.7728,107.4669,107.5754,18588.0
2025-01-22 15:05:00,108.98,109.07,108.8,109.06,35642.0,107.5458,107.6347,107.3682,107.6248,35642.0
2025-01-22 15:10:00,109.04,109.09,108.81,108.9,72824.0,107.605,107.6544,107.3781,107.4669,72824.0
2025-01-22 15:15:00,108.87,109.2,108.86,109.2,43809.0,107.4373,107.7629,107.4274,107.7629,43809.0
2025-01-22 15:20:00,109.19,109.23,108.94,109.05,55143.0,107.7531,107.7925,107.5064,107.6149,55143.0
2025-01-22 15:25:00,109.02,109.32,108.98,109.16,48067.0,107.5853,107.8814,107.5458,107.7235,48067.0
2025-01-22 15:30:00,109.17,109.42,109.17,109.27,45711.0,107.7333,107.98,107.7333,107.832,45711.0
2025-01-22 15:35:00,109.29,109.51,109.1,109.1,40301.0,107.8518,108.0689,107.6643,107.6643,40301.0
2025-01-22 15:40:00,109.15,109.15,108.97,109.01,57154.0,107.7136,107.7136,107.536,107.5754,57154.0
2025-01-22 15:45:00,108.99,109.23,108.99,109.04,76127.0,107.5557,107.7925,107.5557,107.605,76127.0
2025-01-22 15:50:00,109.03,109.13,108.56,108.6,156348.0,107.5952,107.6939,107.1314,107.1708,156348.0
2025-01-22 15:55:00,108.57,108.73,108.11,108.11,393772.0,107.1412,107.2991,106.6873,106.6873,393772.0
2025-01-23 09:30:00,107.31,107.41,105.92,106.45,130078.0,105.8978,105.9965,104.5261,105.0491,130078.0
2025-01-23 09:35:00,106.54,106.63,105.91,106.43,34586.0,105.1379,105.2268,104.5162,105.0294,34586.0
2025-01-23 09:40:00,106.42,106.98,106.36,106.88,36931.0,105.0195,105.5722,104.9603,105.4735,36931.0
2025-01-23 09:45:00,106.9,107.14,106.49,106.67,63809.0,105.4932,105.73,105.0886,105.2662,63809.0
2025-01-23 09:50:00,106.73,107.27,106.73,107.25,29983.0,105.3254,105.8583,105.3254,105.8386,29983.0
2025-01-23 09:55:00,107.25,107.69,107.13,107.43,28809.0,105.8386,106.2728,105.7202,106.0162,28809.0
2025-01-23 10:00:00,107.43,107.63,107.06,107.13,19956.0,106.0162,106.2136,105.6511,105.7202,19956.0
2025-01-23 10:05:00,107.07,107.27,107.01,107.19,39788.0,105.661,105.8583,105.6018,105.7794,39788.0
2025-01-23 10:10:00,107.2,107.27,106.81,107.22,46103.0,105.7893,105.8583,105.4044,105.809,46103.0
2025-01-23 10:15:00,107.05,107.3,107.05,107.25,22054.0,105.6412,105.8879,105.6412,105.8386,22054.0
2025-01-23 10:20:00,107.25,107.38,107.15,107.32,8822.0,105.8386,105.9669,105.7399,105.9077,8822.0
2025-01-23 10:25:00,107.27,107.41,107.16,107.39,14655.0,105.8583,105.9965,105.7498,105.9768,14655.0
2025-01-23 10:30:00,107.39,107.85,107.39,107.78,24718.0,105.9768,106.4307,105.9768,106.3616,24718.0
2025-01-23 10:35:00,107.76,107.93,107.63,107.7,21424.0,106.3419,106.5097,106.2136,106.2827,21424.0
2025-01-23 10:40:00,107.65,107.81,107.56,107.78,15946.0,106.2333,106.3912,106.1445,106.3616,15946.0
2025-01-23 10:45:00,107.78,107.85,107.6,107.79,23454.0,106.3616,106.4307,106.184,106.3715,23454.0
2025-01-23 10:50:00,107.79,107.82,107.69,107.76,11681.0,106.3715,106.4011,106.2728,106.3419,11681.0
2025-01-23 10:55:00,107.76,107.82,107.36,107.47,59040.0,106.3419,106.4011,105.9472,106.0557,59040.0
2025-01-23 11:00:00,107.47,107.86,107.41,107.55,38237.0,106.0557,106.4406,105.9965,106.1347,38237.0
2025-01-23 11:05:00,107.46,107.7,107.42,107.57,18577.0,106.0458,106.2827,106.0064,106.1544,18577.0
2025-01-23 11:10:00,107.58,107.71,107.36,107.57,34673.0,106.1643,106.2925,105.9472,106.1544,34673.0
2025-01-23 11:15:00,107.53,107.72,107.12,107.31,13454.0,106.1149,106.3024,105.7103,105.8978,13454.0
2025-01-23 11:20:00,107.33,107.56,107.3,107.53,16091.0,105.9175,106.1445,105.8879,106.1149,16091.0
2025-01-23 11:25:00,107.52,107.53,107.29,107.38,13231.0,106.105,106.1149,105.8781,105.9669,13231.0
2025-01-23 11:30:00,107.38,107.47,107.33,107.47,21338.0,105.9669,106.0557,105.9175,106.0557,21338.0
2025-01-23 11:35:00,107.45,107.5,107.24,107.27,13737.0,106.036,106.0853,105.8287,105.8583,13737.0
2025-01-23 11:40:00,107.23,107.33,107.14,107.24,14957.0,105.8189,105.9175,105.73,105.8287,14957.0
2025-01-23 11:45:00,107.21,107.45,107.16,107.41,17171.0,105.7991,106.036,105.7498,105.9965,17171.0
2025-01-23 11:50:00,107.43,107.51,107.2,107.31,31032.0,106.0162,106.0952,105.7893,105.8978,31032.0
2025-01-23 11:55:00,107.31,107.47,107.28,107.43,21536.0,105.8978,106.0557,105.8682,106.0162,21536.0
2025-01-23 12:00:00,107.45,107.54,107.4,107.49,15454.0,106.036,106.1248,105.9866,106.0754,15454.0
2025-01-23 12:05:00,107.49,107.65,107.46,107.46,14144.0,106.0754,106.2333,106.0458,106.0458,14144.0
2025-01-23 12:10:00,107.47,107.55,107.42,107.54,29367.0,106.0557,106.1347,106.0064,106.1248,29367.0
2025-01-23 12:15:00,107.58,107.58,107.49,107.52,11625.0,106.1643,106.1643,106.0754,106.105,11625.0
2025-01-23 12:20:00,107.49,107.53,107.31,107.34,13325.0,106.0754,106.1149,105.8978,105.9274,13325.0
2025-01-23 12:25:00,107.31,107.83,107.31,107.83,27317.0,105.8978,106.411,105.8978,106.411,27317.0
2025-01-23 12:30:00,107.82,107.83,107.5,107.53,11358.0,106.4011,106.411,106.0853,106.1149,11358.0
2025-01-23 12:35:00,107.54,107.67,107.47,107.63,8285.0,106.1248,106.2531,106.0557,106.2136,8285.0
2025-01-23 12:40:00,107.63,107.81,107.63,107.81,20869.0,106.2136,106.3912,106.2136,106.3912,20869.0
2025-01-23 12:45:00,107.81,107.87,107.62,107.62,24195.0,106.3912,106.4504,106.2037,106.2037,24195.0
2025-01-23 12:50:00,107.66,107.89,107.64,107.78,11168.0,106.2432,106.4702,106.2235,106.3616,11168.0
2025-01-23 12:55:00,107.76,107.86,107.73,107.79,12821.0,106.3419,106.4406,106.3123,106.3715,12821.0
2025-01-23 13:00:00,107.77,107.9,107.69,107.87,16741.0,106.3518,106.48,106.2728,106.4504,16741.0
2025-01-23 13:05:00,107.88,108.12,107.83,108.03,13906.0,106.4603,106.6972,106.411,106.6083,13906.0
2025-01-23 13:10:00,108.02,108.05,107.9,108.05,8780.0,106.5985,106.6281,106.48,106.6281,8780.0
2025-01-23 13:15:00,108.05,108.13,108.03,108.09,6600.0,106.6281,106.707,106.6083,106.6675,6600.0
2025-01-23 13:20:00,108.11,108.24,108.08,108.24,12862.0,106.6873,106.8156,106.6577,106.8156,12862.0
2025-01-23 13:25:00,108.2,108.24,108.14,108.17,12126.0,106.7761,106.8156,106.7169,106.7465,12126.0
2025-01-23 13:30:00,108.2,108.26,108.15,108.15,14172.0,106.7761,106.8353,106.7268,106.7268,14172.0
2025-01-23 13:35:00,108.17,108.2,108.1,108.12,7600.0,106.7465,106.7761,106.6774,106.6972,7600.0
2025-01-23 13:40:00,108.09,108.18,108.09,108.17,10243.0,106.6675,106.7564,106.6675,106.7465,10243.0
2025-01-23 13:45:00,108.14,108.2,107.97,107.98,13537.0,106.7169,106.7761,106.5491,106.559,13537.0
2025-01-23 13:50:00,107.99,108.18,107.98,108.18,14109.0,106.5689,106.7564,106.559,106.7564,14109.0
2025-01-23 13:55:00,108.19,108.3,108.18,108.22,10383.0,106.7662,106.8748,106.7564,106.7958,10383.0
2025-01-23 14:00:00,108.21,108.29,108.05,108.28,21841.0,106.786,106.8649,106.6281,106.855,21841.0
2025-01-23 14:05:00,108.28,108.28,108.11,108.11,18603.0,106.855,106.855,106.6873,106.6873,18603.0
2025-01-23 14:10:00,108.11,108.11,108.03,108.07,7451.0,106.6873,106.6873,106.6083,106.6478,7451.0
2025-01-23 14:15:00,108.09,108.2,108.0,108.0,22300.0,106.6675,106.7761,106.5787,106.5787,22300.0
2025-01-23 14:20:00,107.97,108.03,107.85,107.95,14119.0,106.5491,106.6083,106.4307,106.5294,14119.0
2025-01-23 14:25:00,107.95,108.0,107.77,107.78,10668.0,106.5294,106.5787,106.3518,106.3616,10668.0
2025-01-23 14:30:00,107.76,107.81,107.53,107.53,10960.0,106.3419,106.3912,106.1149,106.1149,10960.0
2025-01-23 14:35:00,107.56,107.58,107.47,107.5,14359.0,106.1445,106.1643,106.0557,106.0853,14359.0
2025-01-23 14:40:00,107.5,107.57,107.41,107.43,16508.0,106.0853,106.1544,105.9965,106.0162,16508.0
2025-01-23 14:45:00,107.39,107.42,107.32,107.36,9507.0,105.9768,106.0064,105.9077,105.9472,9507.0
2025-01-23 14:50:00,107.39,107.46,107.36,107.41,12281.0,105.9768,106.0458,105.9472,105.9965,12281.0
2025-01-23 14:55:00,107.41,107.52,107.3,107.52,21434.0,105.9965,106.105,105.8879,106.105,21434.0
2025-01-23 15:00:00,107.5,107.66,107.5,107.62,14947.0,106.0853,106.2432,106.0853,106.2037,14947.0
2025-01-23 15:05:00,107.62,107.7,107.58,107.67,13017.0,106.2037,106.2827,106.1643,106.2531,13017.0
2025-01-23 15:10:00,107.66,107.73,107.5,107.69,16850.0,106.2432,106.3123,106.0853,106.2728,16850.0
2025-01-23 15:15:00,107.68,107.73,107.39,107.4,20705.0,106.2629,106.3123,105.9768,105.9866,20705.0
2025-01-23 15:20:00,107.41,107.42,107.31,107.38,19373.0,105.9965,106.0064,105.8978,105.9669,19373.0
2025-01-23 15:25:00,107.37,107.41,107.2,107.2,21108.0,105.957,105.9965,105.7893,105.7893,21108.0
2025-01-23 15:30:00,107.2,107.43,107.19,107.43,23943.0,105.7893,106.0162,105.7794,106.0162,23943.0
2025-01-23 15:35:00,107.41,107.66,107.38,107.64,23629.0,105.9965,106.2432,105.9669,106.2235,23629.0
2025-01-23 15:40:00,107.64,107.76,107.58,107.74,24996.0,106.2235,106.3419,106.1643,106.3222,24996.0
2025-01-23 15:45:00,107.74,108.11,107.74,108.06,35247.0,106.3222,106.6873,106.3222,106.6379,35247.0
2025-01-23 15:50:00,108.09,108.36,108.07,108.3,65954.0,106.6675,106.934,106.6478,106.8748,65954.0
2025-01-23 15:55:00,108.3,108.53,108.23,108.47,166810.0,106.8748,107.1018,106.8057,107.0425,166810.0
2025-01-24 09:30:00,108.74,108.91,107.95,108.15,39562.0,107.309,107.4768,106.5294,106.7268,39562.0
2025-01-24 09:35:00,108.05,108.13,107.6,107.91,18306.0,106.6281,106.707,106.184,106.4899,18306.0
2025-01-24 09:40:00,107.78,108.82,107.78,108.7,16382.0,106.3616,107.3879,106.3616,107.2695,16382.0
2025-01-24 09:45:00,108.6,108.96,108.43,108.83,12264.0,107.1708,107.5261,107.0031,107.3978,12264.0
2025-01-24 09:50:00,108.63,108.91,108.55,108.81,15932.0,107.2004,107.4768,107.1215,107.3781,15932.0
2025-01-24 09:55:00,108.73,108.97,108.51,108.95,17090.0,107.2991,107.536,107.082,107.5162,17090.0
2025-01-24 10:00:00,108.96,108.96,108.58,108.62,21661.0,107.5261,107.5261,107.1511,107.1906,21661.0
2025-01-24 10:05:00,108.64,108.78,108.56,108.72,28321.0,107.2103,107.3485,107.1314,107.2893,28321.0
2025-01-24 10:10:00,108.67,108.89,108.58,108.89,13784.0,107.2399,107.457,107.1511,107.457,13784.0
2025-01-24 10:15:00,108.8,109.5,108.71,109.2,35145.0,107.3682,108.059,107.2794,107.7629,35145.0
2025-01-24 10:20:00,109.2,109.37,108.99,109.25,101356.0,107.7629,107.9307,107.5557,107.8123,101356.0
2025-01-24 10:25:00,109.17,109.37,109.13,109.3,8770.0,107.7333,107.9307,107.6939,107.8616,8770.0
2025-01-24 10:30:00,109.22,109.3,108.9,108.94,16201.0,107.7827,107.8616,107.4669,107.5064,16201.0
2025-01-24 10:35:00,108.83,108.94,108.55,108.64,6419.0,107.3978,107.5064,107.1215,107.2103,6419.0
2025-01-24 10:40:00,108.64,108.76,108.5,108.76,19840.0,107.2103,107.3287,107.0722,107.3287,19840.0
2025-01-24 10:45:00,108.75,108.9,108.5,108.51,58459.0,107.3189,107.4669,107.0722,107.082,58459.0
2025-01-24 10:50:00,108.6,108.7,108.51,108.63,9148.0,107.1708,107.2695,107.082,107.2004,9148.0
2025-01-24 10:55:00,108.63,108.77,108.38,108.46,36694.0,107.2004,107.3386,106.9537,107.0327,36694.0
2025-01-24 11:00:00,108.46,108.64,108.4,108.58,14977.0,107.0327,107.2103,106.9735,107.1511,14977.0
2025-01-24 11:05:00,108.58,108.82,108.53,108.81,11495.0,107.1511,107.3879,107.1018,107.3781,11495.0
2025-01-24 11:10:00,108.82,108.92,108.77,108.82,11474.0,107.3879,107.4866,107.3386,107.3879,11474.0
2025-01-24 11:15:00,108.82,108.97,108.68,108.95,7856.0,107.3879,107.536,107.2498,107.5162,7856.0
2025-01-24 11:20:00,108.95,108.99,108.71,108.78,10641.0,107.5162,107.5557,107.2794,107.3485,10641.0
2025-01-24 11:25:00,108.83,108.87,108.77,108.83,7098.0,107.3978,107.4373,107.3386,107.3978,7098.0
2025-01-24 11:30:00,108.83,108.93,108.72,108.93,7538.0,107.3978,107.4965,107.2893,107.4965,7538.0
2025-01-24 11:35:00,108.88,108.88,108.65,108.75,12663.0,107.4472,107.4472,107.2202,107.3189,12663.0
2025-01-24 11:40:00,108.72,109.44,108.71,109.38,38154.0,107.2893,107.9998,107.2794,107.9406,38154.0
2025-01-24 11:45:00,109.41,109.55,109.38,109.48,18201.0,107.9702,108.1083,107.9406,108.0393,18201.0
2025-01-24 11:50:00,109.48,109.62,109.39,109.53,23852.0,108.0393,108.1774,107.9504,108.0886,23852.0
2025-01-24 11:55:00,109.6,109.6,109.32,109.44,21882.0,108.1577,108.1577,107.8814,107.9998,21882.0
2025-01-24 12:00:00,109.41,109.55,109.4,109.45,8633.0,107.9702,108.1083,107.9603,108.0096,8633.0
2025-01-24 12:05:00,109.51,109.55,109.33,109.46,21849.0,108.0689,108.1083,107.8912,108.0195,21849.0
2025-01-24 12:10:00,109.43,109.75,109.42,109.72,49057.0,107.9899,108.3057,107.98,108.2761,49057.0
2025-01-24 12:15:00,109.72,109.8,109.67,109.67,9192.0,108.2761,108.355,108.2268,108.2268,9192.0
2025-01-24 12:20:00,109.68,109.89,109.68,109.81,65035.0,108.2366,108.4439,108.2366,108.3649,65035.0
2025-01-24 12:25:00,109.89,109.95,109.75,109.84,25714.0,108.4439,108.5031,108.3057,108.3945,25714.0
2025-01-24 12:30:00,109.84,109.89,109.74,109.8,19424.0,108.3945,108.4439,108.2958,108.355,19424.0
2025-01-24 12:35:00,109.82,109.98,109.79,109.87,33704.0,108.3748,108.5327,108.3452,108.4241,33704.0
2025-01-24 12:40:00,109.85,109.94,109.79,109.81,10907.0,108.4044,108.4932,108.3452,108.3649,10907.0
2025-01-24 12:45:00,109.88,110.18,109.87,110.17,15516.0,108.434,108.73,108.4241,108.7202,15516.0
2025-01-24 12:50:00,110.1,110.24,109.89,109.93,18669.0,108.6511,108.7893,108.4439,108.4833,18669.0
2025-01-24 12:55:00,109.97,109.97,109.6,109.6,7053.0,108.5228,108.5228,108.1577,108.1577,7053.0
2025-01-24 13:00:00,109.63,109.63,109.43,109.53,16438.0,108.1873,108.1873,107.9899,108.0886,16438.0
2025-01-24 13:05:00,109.5,109.51,109.25,109.28,7116.0,108.059,108.0689,107.8123,107.8419,7116.0
2025-01-24 13:10:00,109.27,109.33,109.08,109.28,15986.0,107.832,107.8912,107.6445,107.8419,15986.0
2025-01-24 13:15:00,109.28,109.34,109.15,109.34,4837.0,107.8419,107.9011,107.7136,107.9011,4837.0
2025-01-24 13:20:00,109.3,109.41,109.25,109.35,3500.0,107.8616,107.9702,107.8123,107.911,3500.0
2025-01-24 13:25:00,109.35,109.35,109.18,109.19,2791.0,107.911,107.911,107.7432,107.7531,2791.0
2025-01-24 13:30:00,109.28,109.34,109.13,109.16,6187.0,107.8419,107.9011,107.6939,107.7235,6187.0
2025-01-24 13:35:00,109.09,109.26,109.08,109.25,10773.0,107.6544,107.8221,107.6445,107.8123,10773.0
2025-01-24 13:40:00,109.14,109.28,109.14,109.21,2609.0,107.7037,107.8419,107.7037,107.7728,2609.0
2025-01-24 13:45:00,109.2,109.33,108.9,108.9,16763.0,107.7629,107.8912,107.4669,107.4669,16763.0
2025-01-24 13:50:00,108.9,108.98,108.73,108.75,7259.0,107.4669,107.5458,107.2991,107.3189,7259.0
2025-01-24 13:55:00,108.74,108.86,108.6,108.74,8769.0,107.309,107.4274,107.1708,107.309,8769.0
2025-01-24 14:00:00,108.7,108.74,108.54,108.59,6736.0,107.2695,107.309,107.1116,107.161,6736.0
2025-01-24 14:05:00,108.59,108.62,108.48,108.54,42477.0,107.161,107.1906,107.0524,107.1116,42477.0
2025-01-24 14:10:00,108.51,108.63,108.45,108.48,13900.0,107.082,107.2004,107.0228,107.0524,13900.0
2025-01-24 14:15:00,108.48,108.63,108.48,108.57,24943.0,107.0524,107.2004,107.0524,107.1412,24943.0
2025-01-24 14:20:00,108.57,108.7,108.5,108.69,9181.0,107.1412,107.2695,107.0722,107.2597,9181.0
2025-01-24 14:25:00,108.72,108.86,108.62,108.77,13093.0,107.2893,107.4274,107.1906,107.3386,13093.0
2025-01-24 14:30:00,108.74,108.8,108.64,108.7,7104.0,107.309,107.3682,107.2103,107.2695,7104.0
2025-01-24 14:35:00,108.7,108.86,108.69,108.71,15652.0,107.2695,107.4274,107.2597,107.2794,15652.0
2025-01-24 14:40:00,108.74,108.77,108.58,108.62,10281.0,107.309,107.3386,107.1511,107.1906,10281.0
2025-01-24 14:45:00,108.62,108.71,108.47,108.47,25421.0,107.1906,107.2794,107.0425,107.0425,25421.0
2025-01-24 14:50:00,108.5,108.6,108.46,108.53,7148.0,107.0722,107.1708,107.0327,107.1018,7148.0
2025-01-24 14:55:00,108.53,108.62,108.51,108.61,9854.0,107.1018,107.1906,107.082,107.1807,9854.0
2025-01-24 15:00:00,108.61,108.67,108.53,108.6,16290.0,107.1807,107.2399,107.1018,107.1708,16290.0
2025-01-24 15:05:00,108.64,108.76,108.6,108.67,8071.0,107.2103,107.3287,107.1708,107.2399,8071.0
2025-01-24 15:10:00,108.68,108.69,108.54,108.59,17697.0,107.2498,107.2597,107.1116,107.161,17697.0
2025-01-24 15:15:00,108.59,108.65,108.3,108.36,46277.0,107.161,107.2202,106.8748,106.934,46277.0
2025-01-24 15:20:00,108.41,108.44,108.13,108.2,22691.0,106.9833,107.0129,106.707,106.7761,22691.0
2025-01-24 15:25:00,108.2,108.23,107.9,108.01,18356.0,106.7761,106.8057,106.48,106.5886,18356.0
2025-01-24 15:30:00,107.97,108.17,107.96,108.12,33208.0,106.5491,106.7465,106.5393,106.6972,33208.0
2025-01-24 15:35:00,108.09,108.19,107.97,108.05,31290.0,106.6675,106.7662,106.5491,106.6281,31290.0
2025-01-24 15:40:00,108.08,108.28,107.99,108.22,29625.0,106.6577,106.855,106.5689,106.7958,29625.0
2025-01-24 15:45:00,108.23,108.31,108.14,108.22,24887.0,106.8057,106.8847,106.7169,106.7958,24887.0
2025-01-24 15:50:00,108.21,108.36,108.14,108.17,57807.0,106.786,106.934,106.7169,106.7465,57807.0
2025-01-24 15:55:00,108.19,108.35,108.14,108.17,134122.0,106.7662,106.9241,106.7169,106.7465,134122.0
2025-01-27 09:30:00,105.31,106.37,104.72,106.19,139330.0,103.9241,104.9702,103.3419,104.7926,139330.0
2025-01-27 09:35:00,106.19,106.24,105.17,105.33,57085.0,104.7926,104.8419,103.786,103.9439,57085.0
2025-01-27 09:40:00,105.46,105.98,105.01,105.8,35543.0,104.0722,104.5853,103.6281,104.4077,35543.0
2025-01-27 09:45:00,105.8,107.0,105.33,106.06,86087.0,104.4077,105.5919,103.9439,104.6643,86087.0
2025-01-27 09:50:00,105.93,106.46,105.69,106.05,33599.0,104.536,105.059,104.2991,104.6544,33599.0
2025-01-27 09:55:00,106.01,106.16,105.28,105.49,29536.0,104.6149,104.7629,103.8945,104.1018,29536.0
2025-01-27 10:00:00,105.49,105.62,104.52,104.53,44164.0,104.1018,104.2301,103.1445,103.1544,44164.0
2025-01-27 10:05:00,104.62,105.06,104.46,104.54,18966.0,103.2432,103.6774,103.0853,103.1643,18966.0
2025-01-27 10:10:00,104.63,105.1,104.56,104.9,32002.0,103.2531,103.7169,103.184,103.5195,32002.0
2025-01-27 10:15:00,104.96,104.98,104.56,104.73,27299.0,103.5787,103.5985,103.184,103.3518,27299.0
2025-01-27 10:20:00,104.74,105.08,104.32,104.98,28629.0,103.3616,103.6972,102.9472,103.5985,28629.0
2025-01-27 10:25:00,104.98,104.99,104.44,104.75,24464.0,103.5985,103.6083,103.0656,103.3715,24464.0
2025-01-27 10:30:00,104.79,105.0,104.68,104.92,11598.0,103.411,103.6182,103.3024,103.5393,11598.0
2025-01-27 10:35:00,104.92,105.03,104.67,104.86,6301.0,103.5393,103.6478,103.2926,103.4801,6301.0
2025-01-27 10:40:00,104.93,104.96,104.48,104.6,7848.0,103.5491,103.5787,103.1051,103.2235,7848.0
2025-01-27 10:45:00,104.57,104.79,104.5,104.55,8472.0,103.1939,103.411,103.1248,103.1741,8472.0
2025-01-27 10:50:00,104.51,104.62,104.15,104.32,24991.0,103.1347,103.2432,102.7794,102.9472,24991.0
2025-01-27 10:55:00,104.25,104.6,104.21,104.58,14875.0,102.8781,103.2235,102.8386,103.2037,14875.0
2025-01-27 11:00:00,104.53,104.54,104.38,104.44,14699.0,103.1544,103.1643,103.0064,103.0656,14699.0
2025-01-27 11:05:00,104.41,104.45,104.01,104.05,38984.0,103.036,103.0754,102.6412,102.6807,38984.0
2025-01-27 11:10:00,104.09,104.12,103.98,104.09,49447.0,102.7202,102.7498,102.6116,102.7202,49447.0
2025-01-27 11:15:00,104.08,104.1,103.96,104.1,50864.0,102.7103,102.7301,102.5919,102.7301,50864.0
2025-01-27 11:20:00,104.08,104.1,103.74,103.9,25340.0,102.7103,102.7301,102.3748,102.5327,25340.0
2025-01-27 11:25:00,103.86,104.01,103.62,103.7,37546.0,102.4932,102.6412,102.2564,102.3353,37546.0
2025-01-27 11:30:00,103.7,103.9,103.56,103.68,14690.0,102.3353,102.5327,102.1972,102.3156,14690.0
2025-01-27 11:35:00,103.69,103.92,103.64,103.7,15210.0,102.3255,102.5524,102.2761,102.3353,15210.0
2025-01-27 11:40:00,103.7,103.86,103.56,103.82,6619.0,102.3353,102.4932,102.1972,102.4537,6619.0
2025-01-27 11:45:00,103.86,104.0,103.79,103.86,32732.0,102.4932,102.6314,102.4241,102.4932,32732.0
2025-01-27 11:50:00,103.91,103.91,103.66,103.81,9775.0,102.5426,102.5426,102.2958,102.4439,9775.0
2025-01-27 11:55:00,103.82,104.0,103.78,103.87,13666.0,102.4537,102.6314,102.4143,102.5031,13666.0
2025-01-27 12:00:00,103.87,104.0,103.87,103.98,104997.0,102.5031,102.6314,102.5031,102.6116,104997.0
2025-01-27 12:05:00,103.95,104.0,103.83,103.84,50952.0,102.582,102.6314,102.4636,102.4735,50952.0
2025-01-27 12:10:00,103.8,104.0,103.59,103.65,12828.0,102.434,102.6314,102.2268,102.286,12828.0
2025-01-27 12:15:00,103.64,103.81,103.47,103.48,8643.0,102.2761,102.4439,102.1083,102.1182,8643.0
2025-01-27 12:20:00,103.51,103.74,103.42,103.64,20137.0,102.1478,102.3748,102.059,102.2761,20137.0
2025-01-27 12:25:00,103.64,103.78,103.52,103.78,20605.0,102.2761,102.4143,102.1577,102.4143,20605.0
2025-01-27 12:30:00,103.73,103.86,103.69,103.7,4721.0,102.3649,102.4932,102.3255,102.3353,4721.0
2025-01-27 12:35:00,103.74,103.77,103.41,103.42,6554.0,102.3748,102.4044,102.0491,102.059,6554.0
2025-01-27 12:40:00,103.45,103.49,103.31,103.32,11779.0,102.0886,102.1281,101.9505,101.9603,11779.0
2025-01-27 12:45:00,103.38,103.41,103.15,103.15,9232.0,102.0195,102.0491,101.7926,101.7926,9232.0
2025-01-27 12:50:00,103.15,103.47,103.15,103.45,12194.0,101.7926,102.1083,101.7926,102.0886,12194.0
2025-01-27 12:55:00,103.41,103.47,103.28,103.47,34531.0,102.0491,102.1083,101.9208,102.1083,34531.0
2025-01-27 13:00:00,103.42,103.51,103.26,103.3,12176.0,102.059,102.1478,101.9011,101.9406,12176.0
2025-01-27 13:05:00,103.3,103.62,103.22,103.48,69609.0,101.9406,102.2564,101.8616,102.1182,69609.0
2025-01-27 13:10:00,103.5,103.63,103.49,103.57,20677.0,102.138,102.2662,102.1281,102.207,20677.0
2025-01-27 13:15:00,103.57,103.67,103.56,103.67,5785.0,102.207,102.3057,102.1972,102.3057,5785.0
2025-01-27 13:20:00,103.67,103.68,103.25,103.47,22192.0,102.3057,102.3156,101.8912,102.1083,22192.0
2025-01-27 13:25:00,103.42,103.5,103.08,103.14,19388.0,102.059,102.138,101.7235,101.7827,19388.0
2025-01-27 13:30:00,103.14,103.39,103.07,103.25,20086.0,101.7827,102.0294,101.7136,101.8912,20086.0
2025-01-27 13:35:00,103.28,103.4,103.14,103.14,10637.0,101.9208,102.0393,101.7827,101.7827,10637.0
2025-01-27 13:40:00,103.2,103.26,103.17,103.26,15799.0,101.8419,101.9011,101.8123,101.9011,15799.0
2025-01-27 13:45:00,103.26,103.34,103.09,103.15,21940.0,101.9011,101.9801,101.7333,101.7926,21940.0
2025-01-27 13:50:00,103.09,103.14,103.0,103.07,17621.0,101.7333,101.7827,101.6445,101.7136,17621.0
2025-01-27 13:55:00,103.08,103.12,102.75,102.86,41361.0,101.7235,101.763,101.3978,101.5064,41361.0
2025-01-27 14:00:00,102.85,103.08,102.8,102.98,12912.0,101.4965,101.7235,101.4472,101.6248,12912.0
2025-01-27 14:05:00,103.01,103.01,102.81,102.86,11399.0,101.6544,101.6544,101.457,101.5064,11399.0
2025-01-27 14:10:00,102.82,102.95,102.75,102.89,27306.0,101.4669,101.5952,101.3978,101.536,27306.0
2025-01-27 14:15:00,102.88,103.03,102.75,102.82,23481.0,101.5261,101.6741,101.3978,101.4669,23481.0
2025-01-27 14:20:00,102.77,102.94,102.72,102.94,16564.0,101.4176,101.5853,101.3682,101.5853,16564.0
2025-01-27 14:25:00,102.92,103.11,102.92,103.09,20363.0,101.5656,101.7531,101.5656,101.7333,20363.0
2025-01-27 14:30:00,103.1,103.1,102.81,102.81,12780.0,101.7432,101.7432,101.457,101.457,12780.0
2025-01-27 14:35:00,102.81,102.83,102.58,102.75,20972.0,101.457,101.4768,101.2301,101.3978,20972.0
2025-01-27 14:40:00,102.72,102.82,102.56,102.56,13847.0,101.3682,101.4669,101.2103,101.2103,13847.0
2025-01-27 14:45:00,102.56,102.56,102.42,102.45,11350.0,101.2103,101.2103,101.0722,101.1018,11350.0
2025-01-27 14:50:00,102.44,102.44,102.33,102.38,6949.0,101.0919,101.0919,100.9833,101.0327,6949.0
2025-01-27 14:55:00,102.37,102.58,102.32,102.55,20552.0,101.0228,101.2301,100.9735,101.2005,20552.0
2025-01-27 15:00:00,102.51,102.79,102.48,102.72,12301.0,101.161,101.4373,101.1314,101.3682,12301.0
2025-01-27 15:05:00,102.7,102.85,102.51,102.84,17278.0,101.3485,101.4965,101.161,101.4866,17278.0
2025-01-27 15:10:00,102.86,103.01,102.81,102.88,11962.0,101.5064,101.6544,101.457,101.5261,11962.0
2025-01-27 15:15:00,102.8,102.94,102.74,102.91,23314.0,101.4472,101.5853,101.388,101.5557,23314.0
2025-01-27 15:20:00,102.93,102.93,102.71,102.78,30363.0,101.5755,101.5755,101.3583,101.4274,30363.0
2025-01-27 15:25:00,102.77,102.78,102.63,102.67,22461.0,101.4176,101.4274,101.2794,101.3189,22461.0
2025-01-27 15:30:00,102.69,102.93,102.66,102.79,76971.0,101.3386,101.5755,101.309,101.4373,76971.0
2025-01-27 15:35:00,102.82,103.27,102.79,103.17,70320.0,101.4669,101.911,101.4373,101.8123,70320.0
2025-01-27 15:40:00,103.17,103.3,103.0,103.28,69394.0,101.8123,101.9406,101.6445,101.9208,69394.0
2025-01-27 15:45:00,103.28,103.47,103.25,103.43,35869.0,101.9208,102.1083,101.8912,102.0689,35869.0
2025-01-27 15:50:00,103.38,103.47,103.16,103.34,92356.0,102.0195,102.1083,101.8024,101.9801,92356.0
2025-01-27 15:55:00,103.27,103.66,103.12,103.48,234360.0,101.911,102.2958,101.763,102.1182,234360.0
2025-01-28 09:30:00,104.02,104.03,102.77,102.77,50476.0,102.6511,102.661,101.4176,101.4176,50476.0
2025-01-28 09:35:00,102.91,103.03,101.85,101.99,13846.0,101.5557,101.6741,100.5097,100.6478,13846.0
2025-01-28 09:40:00,101.98,102.3,101.0,101.03,27677.0,100.638,100.9537,99.6709,99.7005,27677.0
2025-01-28 09:45:00,101.02,101.4,100.73,101.12,27633.0,99.6906,100.0656,99.4044,99.7893,27633.0
2025-01-28 09:50:00,101.12,101.34,100.84,101.01,37662.0,99.7893,100.0064,99.513,99.6807,37662.0
2025-01-28 09:55:00,101.0,101.28,100.75,101.2,29636.0,99.6709,99.9472,99.4241,99.8682,29636.0
2025-01-28 10:00:00,101.23,101.69,101.22,101.58,23159.0,99.8978,100.3518,99.888,100.2432,23159.0
2025-01-28 10:05:00,101.59,101.71,101.3,101.52,16215.0,100.2531,100.3715,99.9669,100.184,16215.0
2025-01-28 10:10:00,101.53,101.65,101.35,101.46,20842.0,100.1939,100.3123,100.0162,100.1248,20842.0
2025-01-28 10:15:00,101.35,101.75,101.32,101.74,21256.0,100.0162,100.411,99.9866,100.4011,21256.0
2025-01-28 10:20:00,101.67,101.72,101.54,101.57,17557.0,100.332,100.3814,100.2037,100.2333,17557.0
2025-01-28 10:25:00,101.52,101.7,101.31,101.56,14921.0,100.184,100.3616,99.9768,100.2235,14921.0
2025-01-28 10:30:00,101.49,101.65,101.3,101.33,14580.0,100.1544,100.3123,99.9669,99.9965,14580.0
2025-01-28 10:35:00,101.36,101.7,101.31,101.55,15586.0,100.0261,100.3616,99.9768,100.2136,15586.0
2025-01-28 10:40:00,101.46,101.46,101.21,101.4,9919.0,100.1248,100.1248,99.8781,100.0656,9919.0
2025-01-28 10:45:00,101.32,101.46,101.11,101.46,5339.0,99.9866,100.1248,99.7794,100.1248,5339.0
2025-01-28 10:50:00,101.39,101.5,101.23,101.29,7313.0,100.0557,100.1643,99.8978,99.957,7313.0
2025-01-28 10:55:00,101.29,101.42,101.2,101.39,5264.0,99.957,100.0853,99.8682,100.0557,5264.0
2025-01-28 11:00:00,101.43,101.5,101.23,101.48,13640.0,100.0952,100.1643,99.8978,100.1445,13640.0
2025-01-28 11:05:00,101.5,101.5,100.82,100.85,29960.0,100.1643,100.1643,99.4932,99.5228,29960.0
2025-01-28 11:10:00,100.85,100.86,100.45,100.5,43820.0,99.5228,99.5327,99.1281,99.1774,43820.0
2025-01-28 11:15:00,100.49,100.52,99.83,99.86,52857.0,99.1676,99.1972,98.5162,98.5459,52857.0
2025-01-28 11:20:00,99.9,99.96,99.66,99.72,25783.0,98.5853,98.6445,98.3485,98.4077,25783.0
2025-01-28 11:25:00,99.72,99.72,99.16,99.36,66585.0,98.4077,98.4077,97.8551,98.0524,66585.0
2025-01-28 11:30:00,99.34,99.59,99.19,99.54,25541.0,98.0327,98.2794,97.8847,98.2301,25541.0
2025-01-28 11:35:00,99.46,99.73,99.35,99.7,19189.0,98.1511,98.4176,98.0426,98.388,19189.0
2025-01-28 11:40:00,99.7,99.7,99.19,99.24,12836.0,98.388,98.388,97.8847,97.934,12836.0
2025-01-28 11:45:00,99.25,99.35,99.17,99.23,20431.0,97.9439,98.0426,97.8649,97.9241,20431.0
2025-01-28 11:50:00,99.27,99.31,98.82,99.14,40701.0,97.9636,98.0031,97.5195,97.8353,40701.0
2025-01-28 11:55:00,99.14,99.27,99.09,99.1,13470.0,97.8353,97.9636,97.786,97.7959,13470.0
2025-01-28 12:00:00,99.1,99.34,99.1,99.31,34501.0,97.7959,98.0327,97.7959,98.0031,34501.0
2025-01-28 12:05:00,99.3,99.54,99.3,99.4,13587.0,97.9932,98.2301,97.9932,98.0919,13587.0
2025-01-28 12:10:00,99.42,99.42,99.14,99.37,20696.0,98.1116,98.1116,97.8353,98.0623,20696.0
2025-01-28 12:15:00,99.33,99.51,99.31,99.36,17032.0,98.0228,98.2005,98.0031,98.0524,17032.0
2025-01-28 12:20:00,99.31,99.32,99.03,99.2,10776.0,98.0031,98.013,97.7268,97.8945,10776.0
2025-01-28 12:25:00,99.18,99.25,99.07,99.2,9253.0,97.8748,97.9439,97.7662,97.8945,9253.0
2025-01-28 12:30:00,99.22,99.33,99.2,99.22,11897.0,97.9143,98.0228,97.8945,97.9143,11897.0
2025-01-28 12:35:00,99.2,99.21,99.1,99.21,11049.0,97.8945,97.9044,97.7959,97.9044,11049.0
2025-01-28 12:40:00,99.26,99.27,99.06,99.27,8886.0,97.9537,97.9636,97.7564,97.9636,8886.0
2025-01-28 12:45:00,99.29,99.37,99.16,99.36,19210.0,97.9834,98.0623,97.8551,98.0524,19210.0
2025-01-28 12:50:00,99.36,99.39,99.21,99.34,12881.0,98.0524,98.082,97.9044,98.0327,12881.0
2025-01-28 12:55:00,99.39,99.52,99.32,99.45,8809.0,98.082,98.2103,98.013,98.1412,8809.0
2025-01-28 13:00:00,99.46,99.57,99.42,99.48,6766.0,98.1511,98.2597,98.1116,98.1709,6766.0
2025-01-28 13:05:00,99.51,99.66,99.5,99.61,19959.0,98.2005,98.3485,98.1906,98.2991,19959.0
2025-01-28 13:10:00,99.61,99.69,99.54,99.56,16327.0,98.2991,98.3781,98.2301,98.2498,16327.0
2025-01-28 13:15:00,99.56,99.57,99.42,99.44,17728.0,98.2498,98.2597,98.1116,98.1314,17728.0
2025-01-28 13:20:00,99.45,99.5,99.35,99.48,13802.0,98.1412,98.1906,98.0426,98.1709,13802.0
2025-01-28 13:25:00,99.49,99.6,99.37,99.45,29050.0,98.1807,98.2893,98.0623,98.1412,29050.0
2025-01-28 13:30:00,99.47,99.54,99.46,99.52,18961.0,98.161,98.2301,98.1511,98.2103,18961.0
2025-01-28 13:35:00,99.55,99.57,99.3,99.42,18186.0,98.2399,98.2597,97.9932,98.1116,18186.0
2025-01-28 13:40:00,99.42,99.45,99.28,99.36,16394.0,98.1116,98.1412,97.9735,98.0524,16394.0
2025-01-28 13:45:00,99.37,99.49,99.34,99.44,18328.0,98.0623,98.1807,98.0327,98.1314,18328.0
2025-01-28 13:50:00,99.46,99.53,99.41,99.44,9145.0,98.1511,98.2202,98.1018,98.1314,9145.0
2025-01-28 13:55:00,99.44,99.6,99.4,99.5,15416.0,98.1314,98.2893,98.0919,98.1906,15416.0
2025-01-28 14:00:00,99.53,99.61,99.39,99.41,21882.0,98.2202,98.2991,98.082,98.1018,21882.0
2025-01-28 14:05:00,99.4,99.47,99.24,99.33,30865.0,98.0919,98.161,97.934,98.0228,30865.0
2025-01-28 14:10:00,99.33,99.5,99.3,99.5,12473.0,98.0228,98.1906,97.9932,98.1906,12473.0
2025-01-28 14:15:00,99.5,99.58,99.44,99.57,12652.0,98.1906,98.2695,98.1314,98.2597,12652.0
2025-01-28 14:20:00,99.55,99.56,99.48,99.49,20751.0,98.2399,98.2498,98.1709,98.1807,20751.0
2025-01-28 14:25:00,99.49,99.66,99.47,99.64,12061.0,98.1807,98.3485,98.161,98.3287,12061.0
2025-01-28 14:30:00,99.64,99.87,99.62,99.83,17072.0,98.3287,98.5557,98.309,98.5162,17072.0
2025-01-28 14:35:00,99.81,99.9,99.8,99.9,13061.0,98.4965,98.5853,98.4866,98.5853,13061.0
2025-01-28 14:40:00,99.9,100.05,99.89,100.01,20875.0,98.5853,98.7334,98.5755,98.6939,20875.0
2025-01-28 14:45:00,100.02,100.17,100.01,100.06,11939.0,98.7037,98.8518,98.6939,98.7432,11939.0
2025-01-28 14:50:00,100.09,100.21,100.02,100.2,8489.0,98.7728,98.8912,98.7037,98.8814,8489.0
2025-01-28 14:55:00,100.2,100.31,100.19,100.31,10110.0,98.8814,98.9899,98.8715,98.9899,10110.0
2025-01-28 15:00:00,100.31,100.39,100.27,100.33,11589.0,98.9899,99.0689,98.9505,99.0097,11589.0
2025-01-28 15:05:00,100.39,100.62,100.32,100.47,23378.0,99.0689,99.2959,98.9998,99.1478,23378.0
2025-01-28 15:10:00,100.46,100.6,100.44,100.54,10815.0,99.138,99.2761,99.1182,99.2169,10815.0
2025-01-28 15:15:00,100.54,100.61,100.49,100.61,12206.0,99.2169,99.286,99.1676,99.286,12206.0
2025-01-28 15:20:00,100.59,100.64,100.55,100.62,25924.0,99.2662,99.3156,99.2268,99.2959,25924.0
2025-01-28 15:25:00,100.62,100.7,100.55,100.7,32521.0,99.2959,99.3748,99.2268,99.3748,32521.0
2025-01-28 15:30:00,100.69,100.81,100.64,100.71,30300.0,99.3649,99.4834,99.3156,99.3847,30300.0
2025-01-28 15:35:00,100.7,100.72,100.4,100.46,44010.0,99.3748,99.3945,99.0787,99.138,44010.0
2025-01-28 15:40:00,100.45,100.53,100.36,100.41,37148.0,99.1281,99.207,99.0393,99.0886,37148.0
2025-01-28 15:45:00,100.42,100.45,100.03,100.04,35380.0,99.0985,99.1281,98.7136,98.7235,35380.0
2025-01-28 15:50:00,100.08,100.38,100.01,100.27,83179.0,98.763,99.059,98.6939,98.9505,83179.0
2025-01-28 15:55:00,100.24,100.35,100.13,100.34,215752.0,98.9209,99.0294,98.8123,99.0195,215752.0
2025-01-29 09:30:00,101.48,102.03,100.71,101.05,50626.0,100.1445,100.6873,99.3847,99.7202,50626.0
2025-01-29 09:35:00,101.2,101.41,101.05,101.32,28518.0,99.8682,100.0755,99.7202,99.9866,28518.0
2025-01-29 09:40:00,101.32,101.56,101.0,101.01,17505.0,99.9866,100.2235,99.6709,99.6807,17505.0
2025-01-29 09:45:00,101.01,101.36,101.01,101.23,11125.0,99.6807,100.0261,99.6807,99.8978,11125.0
2025-01-29 09:50:00,101.08,101.09,100.67,100.75,29630.0,99.7498,99.7597,99.3452,99.4241,29630.0
2025-01-29 09:55:00,100.75,100.79,100.42,100.73,22437.0,99.4241,99.4636,99.0985,99.4044,22437.0
2025-01-29 10:00:00,100.73,101.18,100.66,100.98,9614.0,99.4044,99.8485,99.3353,99.6511,9614.0
2025-01-29 10:05:00,101.0,101.16,100.85,100.88,8230.0,99.6709,99.8287,99.5228,99.5524,8230.0
2025-01-29 10:10:00,100.93,101.02,100.52,100.59,7714.0,99.6018,99.6906,99.1972,99.2662,7714.0
2025-01-29 10:15:00,100.51,100.6,100.34,100.35,11801.0,99.1873,99.2761,99.0195,99.0294,11801.0
2025-01-29 10:20:00,100.34,100.38,100.26,100.34,6604.0,99.0195,99.059,98.9406,99.0195,6604.0
2025-01-29 10:25:00,100.35,100.37,100.09,100.18,22710.0,99.0294,99.0491,98.7728,98.8616,22710.0
2025-01-29 10:30:00,100.18,100.18,99.81,99.88,13127.0,98.8616,98.8616,98.4965,98.5656,13127.0
2025-01-29 10:35:00,99.84,99.92,99.62,99.88,12246.0,98.5261,98.6051,98.309,98.5656,12246.0
2025-01-29 10:40:00,99.85,99.98,99.76,99.97,14372.0,98.536,98.6643,98.4472,98.6544,14372.0
2025-01-29 10:45:00,99.91,99.92,99.69,99.9,6280.0,98.5952,98.6051,98.3781,98.5853,6280.0
2025-01-29 10:50:00,99.9,100.17,99.87,100.17,10596.0,98.5853,98.8518,98.5557,98.8518,10596.0
2025-01-29 10:55:00,100.11,100.22,100.11,100.15,20102.0,98.7926,98.9011,98.7926,98.832,20102.0
2025-01-29 11:00:00,100.17,100.42,100.11,100.42,15849.0,98.8518,99.0985,98.7926,99.0985,15849.0
2025-01-29 11:05:00,100.43,100.43,100.04,100.21,21050.0,99.1084,99.1084,98.7235,98.8912,21050.0
2025-01-29 11:10:00,100.2,100.57,100.19,100.53,31747.0,98.8814,99.2465,98.8715,99.207,31747.0
2025-01-29 11:15:00,100.52,100.6,100.35,100.42,6389.0,99.1972,99.2761,99.0294,99.0985,6389.0
2025-01-29 11:20:00,100.48,100.62,100.38,100.56,5398.0,99.1577,99.2959,99.059,99.2366,5398.0
2025-01-29 11:25:00,100.53,100.6,100.05,100.18,16028.0,99.207,99.2761,98.7334,98.8616,16028.0
2025-01-29 11:30:00,100.1,100.16,100.0,100.16,13805.0,98.7827,98.8419,98.684,98.8419,13805.0
2025-01-29 11:35:00,100.06,100.19,99.7,99.7,21570.0,98.7432,98.8715,98.388,98.388,21570.0
2025-01-29 11:40:00,99.75,99.9,99.74,99.9,9505.0,98.4373,98.5853,98.4274,98.5853,9505.0
2025-01-29 11:45:00,99.92,100.04,99.82,99.82,6181.0,98.6051,98.7235,98.5064,98.5064,6181.0
2025-01-29 11:50:00,99.88,100.0,99.8,100.0,2635.0,98.5656,98.684,98.4866,98.684,2635.0
2025-01-29 11:55:00,100.07,100.07,99.62,99.75,24665.0,98.7531,98.7531,98.309,98.4373,24665.0
2025-01-29 12:00:00,99.72,99.88,99.72,99.88,5862.0,98.4077,98.5656,98.4077,98.5656,5862.0
2025-01-29 12:05:00,99.84,99.95,99.78,99.84,9850.0,98.5261,98.6347,98.4669,98.5261,9850.0
2025-01-29 12:10:00,99.8,99.8,99.68,99.77,5680.0,98.4866,98.4866,98.3682,98.457,5680.0
2025-01-29 12:15:00,99.78,99.85,99.78,99.85,2542.0,98.4669,98.536,98.4669,98.536,2542.0
2025-01-29 12:20:00,99.82,99.88,99.78,99.88,7222.0,98.5064,98.5656,98.4669,98.5656,7222.0
2025-01-29 12:25:00,99.87,99.99,99.8,99.99,9734.0,98.5557,98.6741,98.4866,98.6741,9734.0
2025-01-29 12:30:00,99.99,100.36,99.99,100.28,5392.0,98.6741,99.0393,98.6741,98.9603,5392.0
2025-01-29 12:35:00,100.25,100.38,100.23,100.3,4607.0,98.9307,99.059,98.911,98.9801,4607.0
2025-01-29 12:40:00,100.29,100.35,100.26,100.34,1693.0,98.9702,99.0294,98.9406,99.0195,1693.0
2025-01-29 12:45:00,100.23,100.29,100.16,100.23,2707.0,98.911,98.9702,98.8419,98.911,2707.0
2025-01-29 12:50:00,100.16,100.18,100.03,100.05,6675.0,98.8419,98.8616,98.7136,98.7334,6675.0
2025-01-29 12:55:00,100.06,100.06,99.77,99.87,13609.0,98.7432,98.7432,98.457,98.5557,13609.0
2025-01-29 13:00:00,99.89,99.96,99.62,99.66,6036.0,98.5755,98.6445,98.309,98.3485,6036.0
2025-01-29 13:05:00,99.67,100.1,99.61,100.1,5310.0,98.3584,98.7827,98.2991,98.7827,5310.0
2025-01-29 13:10:00,100.12,100.25,100.03,100.04,2525.0,98.8024,98.9307,98.7136,98.7235,2525.0
2025-01-29 13:15:00,100.05,100.06,99.92,99.92,2399.0,98.7334,98.7432,98.6051,98.6051,2399.0
2025-01-29 13:20:00,99.97,100.06,99.89,100.06,7053.0,98.6544,98.7432,98.5755,98.7432,7053.0
2025-01-29 13:25:00,100.12,100.33,100.1,100.33,6005.0,98.8024,99.0097,98.7827,99.0097,6005.0
2025-01-29 13:30:00,100.37,100.43,100.12,100.13,16663.0,99.0491,99.1084,98.8024,98.8123,16663.0
2025-01-29 13:35:00,100.11,100.12,100.01,100.06,2827.0,98.7926,98.8024,98.6939,98.7432,2827.0
2025-01-29 13:40:00,100.06,100.16,100.02,100.14,3082.0,98.7432,98.8419,98.7037,98.8222,3082.0
2025-01-29 13:45:00,100.1,100.18,100.04,100.18,4356.0,98.7827,98.8616,98.7235,98.8616,4356.0
2025-01-29 13:50:00,100.15,100.15,100.04,100.11,4223.0,98.832,98.832,98.7235,98.7926,4223.0
2025-01-29 13:55:00,100.14,100.16,100.08,100.1,2696.0,98.8222,98.8419,98.763,98.7827,2696.0
2025-01-29 14:00:00,100.06,100.06,99.69,99.72,6540.0,98.7432,98.7432,98.3781,98.4077,6540.0
2025-01-29 14:05:00,99.72,99.79,99.67,99.73,7538.0,98.4077,98.4768,98.3584,98.4176,7538.0
2025-01-29 14:10:00,99.71,99.71,99.37,99.45,21019.0,98.3978,98.3978,98.0623,98.1412,21019.0
2025-01-29 14:15:00,99.45,99.53,99.23,99.37,10423.0,98.1412,98.2202,97.9241,98.0623,10423.0
2025-01-29 14:20:00,99.37,99.38,99.17,99.26,4909.0,98.0623,98.0722,97.8649,97.9537,4909.0
2025-01-29 14:25:00,99.26,99.41,99.25,99.36,8543.0,97.9537,98.1018,97.9439,98.0524,8543.0
2025-01-29 14:30:00,99.33,99.61,99.32,99.48,15294.0,98.0228,98.2991,98.013,98.1709,15294.0
2025-01-29 14:35:00,99.43,99.52,99.26,99.38,20353.0,98.1215,98.2103,97.9537,98.0722,20353.0
2025-01-29 14:40:00,99.42,100.03,99.4,100.03,24484.0,98.1116,98.7136,98.0919,98.7136,24484.0
2025-01-29 14:45:00,100.03,100.03,99.6,99.65,8918.0,98.7136,98.7136,98.2893,98.3386,8918.0
2025-01-29 14:50:00,99.65,99.84,99.57,99.8,5975.0,98.3386,98.5261,98.2597,98.4866,5975.0
2025-01-29 14:55:00,99.77,99.79,99.45,99.45,8948.0,98.457,98.4768,98.1412,98.1412,8948.0
2025-01-29 15:00:00,99.45,99.46,99.12,99.18,4512.0,98.1412,98.1511,97.8156,97.8748,4512.0
2025-01-29 15:05:00,99.17,99.49,99.09,99.38,11359.0,97.8649,98.1807,97.786,98.0722,11359.0
2025-01-29 15:10:00,99.45,99.6,99.39,99.52,11612.0,98.1412,98.2893,98.082,98.2103,11612.0
2025-01-29 15:15:00,99.51,99.58,99.31,99.47,16582.0,98.2005,98.2695,98.0031,98.161,16582.0
2025-01-29 15:20:00,99.49,99.75,99.49,99.73,11473.0,98.1807,98.4373,98.1807,98.4176,11473.0
2025-01-29 15:25:00,99.76,99.9,99.76,99.87,23694.0,98.4472,98.5853,98.4472,98.5557,23694.0
2025-01-29 15:30:00,99.9,99.98,99.55,99.59,21782.0,98.5853,98.6643,98.2399,98.2794,21782.0
2025-01-29 15:35:00,99.59,99.61,99.34,99.35,12916.0,98.2794,98.2991,98.0327,98.0426,12916.0
2025-01-29 15:40:00,99.38,99.47,99.31,99.4,15322.0,98.0722,98.161,98.0031,98.0919,15322.0
2025-01-29 15:45:00,99.36,99.66,99.33,99.65,55245.0,98.0524,98.3485,98.0228,98.3386,55245.0
2025-01-29 15:50:00,99.68,99.79,99.39,99.45,53907.0,98.3682,98.4768,98.082,98.1412,53907.0
2025-01-29 15:55:00,99.45,99.47,99.31,99.39,131010.0,98.1412,98.161,98.0031,98.082,131010.0
2025-01-30 09:30:00,101.15,101.42,100.52,100.77,41491.0,99.8189,100.0853,99.1972,99.4439,41491.0
2025-01-30 09:35:00,100.77,100.88,99.51,99.79,34723.0,99.4439,99.5524,98.2005,98.4768,34723.0
2025-01-30 09:40:00,99.94,100.12,99.77,99.88,8911.0,98.6248,98.8024,98.457,98.5656,8911.0
2025-01-30 09:45:00,99.84,100.16,99.59,100.16,23738.0,98.5261,98.8419,98.2794,98.8419,23738.0
2025-01-30 09:50:00,100.16,100.16,99.61,99.71,29090.0,98.8419,98.8419,98.2991,98.3978,29090.0
2025-01-30 09:55:00,99.69,100.07,99.63,99.71,21231.0,98.3781,98.7531,98.3189,98.3978,21231.0
2025-01-30 10:00:00,99.88,100.04,99.57,100.0,43796.0,98.5656,98.7235,98.2597,98.684,43796.0
2025-01-30 10:05:00,99.99,100.29,99.98,100.11,21429.0,98.6741,98.9702,98.6643,98.7926,21429.0
2025-01-30 10:10:00,100.11,100.22,99.84,100.06,25610.0,98.7926,98.9011,98.5261,98.7432,25610.0
2025-01-30 10:15:00,100.02,100.32,99.61,99.8,18218.0,98.7037,98.9998,98.2991,98.4866,18218.0
2025-01-30 10:20:00,99.63,99.63,99.21,99.39,25008.0,98.3189,98.3189,97.9044,98.082,25008.0
2025-01-30 10:25:00,99.34,99.34,98.84,98.91,26397.0,98.0327,98.0327,97.5393,97.6084,26397.0
2025-01-30 10:30:00,98.91,99.01,98.44,98.74,49921.0,97.6084,97.707,97.1445,97.4406,49921.0
2025-01-30 10:35:00,98.88,99.05,98.72,98.78,18766.0,97.5787,97.7465,97.4209,97.4801,18766.0
2025-01-30 10:40:00,98.74,98.88,98.68,98.76,13887.0,97.4406,97.5787,97.3814,97.4603,13887.0
2025-01-30 10:45:00,98.78,98.88,98.6,98.76,26071.0,97.4801,97.5787,97.3024,97.4603,26071.0
2025-01-30 10:50:00,98.71,98.74,98.3,98.6,54102.0,97.411,97.4406,97.0064,97.3024,54102.0
2025-01-30 10:55:00,98.55,98.76,98.43,98.45,28289.0,97.2531,97.4603,97.1347,97.1544,28289.0
2025-01-30 11:00:00,98.58,98.94,98.51,98.9,15686.0,97.2827,97.638,97.2136,97.5985,15686.0
2025-01-30 11:05:00,98.8,98.84,98.66,98.71,10022.0,97.4998,97.5393,97.3616,97.411,10022.0
2025-01-30 11:10:00,98.7,99.85,98.4,98.4,30259.0,97.4011,98.536,97.1051,97.1051,30259.0
2025-01-30 11:15:00,98.42,98.69,98.3,98.65,22913.0,97.1248,97.3912,97.0064,97.3518,22913.0
2025-01-30 11:20:00,98.69,98.92,98.45,98.92,15136.0,97.3912,97.6182,97.1544,97.6182,15136.0
2025-01-30 11:25:00,98.94,99.05,98.74,98.98,16981.0,97.638,97.7465,97.4406,97.6774,16981.0
2025-01-30 11:30:00,99.14,99.31,99.04,99.24,18506.0,97.8353,98.0031,97.7366,97.934,18506.0
2025-01-30 11:35:00,99.19,99.55,99.18,99.55,15697.0,97.8847,98.2399,97.8748,98.2399,15697.0
2025-01-30 11:40:00,99.48,99.68,99.48,99.55,12092.0,98.1709,98.3682,98.1709,98.2399,12092.0
2025-01-30 11:45:00,99.55,99.78,99.5,99.52,23421.0,98.2399,98.4669,98.1906,98.2103,23421.0
2025-01-30 11:50:00,99.58,99.65,99.29,99.56,23167.0,98.2695,98.3386,97.9834,98.2498,23167.0
2025-01-30 11:55:00,99.48,99.49,99.3,99.33,5607.0,98.1709,98.1807,97.9932,98.0228,5607.0
2025-01-30 12:00:00,99.32,99.32,99.12,99.24,7715.0,98.013,98.013,97.8156,97.934,7715.0
2025-01-30 12:05:00,99.24,99.25,99.04,99.09,5663.0,97.934,97.9439,97.7366,97.786,5663.0
2025-01-30 12:10:00,99.04,99.19,98.92,98.92,8294.0,97.7366,97.8847,97.6182,97.6182,8294.0
2025-01-30 12:15:00,99.03,99.05,98.84,99.05,11113.0,97.7268,97.7465,97.5393,97.7465,11113.0
2025-01-30 12:20:00,99.06,99.12,98.95,99.05,15308.0,97.7564,97.8156,97.6478,97.7465,15308.0
2025-01-30 12:25:00,99.04,99.09,98.94,99.04,9102.0,97.7366,97.786,97.638,97.7366,9102.0
2025-01-30 12:30:00,99.06,99.06,98.96,98.99,3408.0,97.7564,97.7564,97.6577,97.6873,3408.0
2025-01-30 12:35:00,98.98,99.11,98.94,98.97,10236.0,97.6774,97.8057,97.638,97.6676,10236.0
2025-01-30 12:40:00,99.0,99.08,99.0,99.0,7632.0,97.6972,97.7761,97.6972,97.6972,7632.0
2025-01-30 12:45:00,98.98,99.07,98.9,99.05,16495.0,97.6774,97.7662,97.5985,97.7465,16495.0
2025-01-30 12:50:00,99.08,99.12,98.97,99.01,7661.0,97.7761,97.8156,97.6676,97.707,7661.0
2025-01-30 12:55:00,98.97,99.12,98.94,99.04,7184.0,97.6676,97.8156,97.638,97.7366,7184.0
2025-01-30 13:00:00,99.08,99.18,98.98,99.03,10654.0,97.7761,97.8748,97.6774,97.7268,10654.0
2025-01-30 13:05:00,99.07,99.11,99.01,99.03,4558.0,97.7662,97.8057,97.707,97.7268,4558.0
2025-01-30 13:10:00,99.03,99.09,98.97,99.06,5616.0,97.7268,97.786,97.6676,97.7564,5616.0
2025-01-30 13:15:00,99.07,99.22,99.04,99.12,10475.0,97.7662,97.9143,97.7366,97.8156,10475.0
2025-01-30 13:20:00,99.12,99.13,99.01,99.1,4844.0,97.8156,97.8255,97.707,97.7959,4844.0
2025-01-30 13:25:00,99.05,99.1,98.98,99.01,8440.0,97.7465,97.7959,97.6774,97.707,8440.0
2025-01-30 13:30:00,99.01,99.15,98.98,99.11,9426.0,97.707,97.8452,97.6774,97.8057,9426.0
2025-01-30 13:35:00,99.09,99.2,99.07,99.1,7426.0,97.786,97.8945,97.7662,97.7959,7426.0
2025-01-30 13:40:00,99.11,99.18,99.06,99.16,6254.0,97.8057,97.8748,97.7564,97.8551,6254.0
2025-01-30 13:45:00,99.17,99.24,99.0,99.04,15203.0,97.8649,97.934,97.6972,97.7366,15203.0
2025-01-30 13:50:00,99.01,99.23,98.96,99.2,12615.0,97.707,97.9241,97.6577,97.8945,12615.0
2025-01-30 13:55:00,99.19,99.22,99.05,99.22,6677.0,97.8847,97.9143,97.7465,97.9143,6677.0
2025-01-30 14:00:00,99.22,99.27,99.08,99.08,7987.0,97.9143,97.9636,97.7761,97.7761,7987.0
2025-01-30 14:05:00,99.13,99.19,99.04,99.05,8651.0,97.8255,97.8847,97.7366,97.7465,8651.0
2025-01-30 14:10:00,99.03,99.07,99.0,99.02,3634.0,97.7268,97.7662,97.6972,97.7169,3634.0
2025-01-30 14:15:00,99.04,99.07,98.84,98.92,27075.0,97.7366,97.7662,97.5393,97.6182,27075.0
2025-01-30 14:20:00,98.94,99.07,98.92,99.0,20418.0,97.638,97.7662,97.6182,97.6972,20418.0
2025-01-30 14:25:00,98.97,99.0,98.78,98.81,25897.0,97.6676,97.6972,97.4801,97.5097,25897.0
2025-01-30 14:30:00,98.78,98.85,98.68,98.68,15059.0,97.4801,97.5491,97.3814,97.3814,15059.0
2025-01-30 14:35:00,98.71,98.95,98.69,98.95,15970.0,97.411,97.6478,97.3912,97.6478,15970.0
2025-01-30 14:40:00,98.91,99.11,98.87,98.95,25776.0,97.6084,97.8057,97.5689,97.6478,25776.0
2025-01-30 14:45:00,98.96,98.96,98.78,98.78,12761.0,97.6577,97.6577,97.4801,97.4801,12761.0
2025-01-30 14:50:00,98.78,98.78,98.57,98.59,12073.0,97.4801,97.4801,97.2728,97.2926,12073.0
2025-01-30 14:55:00,98.56,98.81,98.45,98.45,42829.0,97.263,97.5097,97.1544,97.1544,42829.0
2025-01-30 15:00:00,98.5,98.66,98.49,98.63,18918.0,97.2038,97.3616,97.1939,97.332,18918.0
2025-01-30 15:05:00,98.63,99.13,98.63,99.13,122014.0,97.332,97.8255,97.332,97.8255,122014.0
2025-01-30 15:10:00,99.1,99.1,98.81,98.89,18210.0,97.7959,97.7959,97.5097,97.5886,18210.0
2025-01-30 15:15:00,98.88,98.99,98.79,98.96,16043.0,97.5787,97.6873,97.4899,97.6577,16043.0
2025-01-30 15:20:00,98.97,99.24,98.95,99.21,29843.0,97.6676,97.934,97.6478,97.9044,29843.0
2025-01-30 15:25:00,99.23,99.29,99.14,99.27,29217.0,97.9241,97.9834,97.8353,97.9636,29217.0
2025-01-30 15:30:00,99.22,99.22,99.02,99.06,24197.0,97.9143,97.9143,97.7169,97.7564,24197.0
2025-01-30 15:35:00,99.03,99.1,98.5,98.51,66629.0,97.7268,97.7959,97.2038,97.2136,66629.0
2025-01-30 15:40:00,98.5,98.5,98.0,98.07,78009.0,97.2038,97.2038,96.7103,96.7794,78009.0
2025-01-30 15:45:00,98.04,98.32,97.95,98.28,56173.0,96.7498,97.0261,96.661,96.9866,56173.0
2025-01-30 15:50:00,98.26,98.33,98.05,98.14,106645.0,96.9669,97.036,96.7597,96.8485,106645.0
2025-01-30 15:55:00,98.11,98.46,97.97,98.21,254219.0,96.8189,97.1643,96.6807,96.9176,254219.0
2025-01-31 09:30:00,98.1,98.24,97.5,98.08,32030.0,96.809,96.9472,96.2169,96.7893,32030.0
2025-01-31 09:35:00,98.09,98.16,97.85,97.95,24202.0,96.7991,96.8682,96.5623,96.661,24202.0
2025-01-31 09:40:00,98.03,98.32,98.01,98.15,14184.0,96.7399,97.0261,96.7202,96.8584,14184.0
2025-01-31 09:45:00,98.12,98.22,97.96,98.13,15354.0,96.8288,96.9274,96.6709,96.8386,15354.0
2025-01-31 09:50:00,98.02,98.24,97.96,98.12,26828.0,96.7301,96.9472,96.6709,96.8288,26828.0
2025-01-31 09:55:00,98.12,98.35,98.05,98.27,14562.0,96.8288,97.0557,96.7597,96.9768,14562.0
2025-01-31 10:00:00,98.28,98.63,98.27,98.52,16010.0,96.9866,97.332,96.9768,97.2235,16010.0
2025-01-31 10:05:00,98.48,98.7,98.47,98.7,9548.0,97.184,97.4011,97.1741,97.4011,9548.0
2025-01-31 10:10:00,98.65,99.33,98.64,99.19,22246.0,97.3518,98.0228,97.3419,97.8847,22246.0
2025-01-31 10:15:00,99.18,99.19,98.93,99.03,12607.0,97.8748,97.8847,97.6281,97.7268,12607.0
2025-01-31 10:20:00,99.03,99.28,99.0,99.15,34526.0,97.7268,97.9735,97.6972,97.8452,34526.0
2025-01-31 10:25:00,99.15,99.34,98.96,99.34,27556.0,97.8452,98.0327,97.6577,98.0327,27556.0
2025-01-31 10:30:00,99.3,99.73,99.29,99.67,13302.0,97.9932,98.4176,97.9834,98.3584,13302.0
2025-01-31 10:35:00,99.67,99.9,99.62,99.82,21190.0,98.3584,98.5853,98.309,98.5064,21190.0
2025-01-31 10:40:00,99.82,99.82,99.42,99.46,15158.0,98.5064,98.5064,98.1116,98.1511,15158.0
2025-01-31 10:45:00,99.46,99.6,99.43,99.54,13421.0,98.1511,98.2893,98.1215,98.2301,13421.0
2025-01-31 10:50:00,99.59,99.67,99.53,99.67,5875.0,98.2794,98.3584,98.2202,98.3584,5875.0
2025-01-31 10:55:00,99.67,99.86,99.66,99.76,12980.0,98.3584,98.5459,98.3485,98.4472,12980.0
2025-01-31 11:00:00,99.78,99.83,99.72,99.76,5358.0,98.4669,98.5162,98.4077,98.4472,5358.0
2025-01-31 11:05:00,99.76,99.85,99.54,99.83,12149.0,98.4472,98.536,98.2301,98.5162,12149.0
2025-01-31 11:10:00,99.83,99.99,99.77,99.95,10751.0,98.5162,98.6741,98.457,98.6347,10751.0
2025-01-31 11:15:00,99.92,99.92,99.78,99.79,7688.0,98.6051,98.6051,98.4669,98.4768,7688.0
2025-01-31 11:20:00,99.77,99.86,99.72,99.76,7695.0,98.457,98.5459,98.4077,98.4472,7695.0
2025-01-31 11:25:00,99.73,99.77,99.62,99.66,6069.0,98.4176,98.457,98.309,98.3485,6069.0
2025-01-31 11:30:00,99.66,99.66,99.37,99.38,8345.0,98.3485,98.3485,98.0623,98.0722,8345.0
2025-01-31 11:35:00,99.38,99.39,99.03,99.04,16497.0,98.0722,98.082,97.7268,97.7366,16497.0
2025-01-31 11:40:00,99.02,99.12,98.92,98.95,17729.0,97.7169,97.8156,97.6182,97.6478,17729.0
2025-01-31 11:45:00,98.95,99.01,98.87,98.87,12158.0,97.6478,97.707,97.5689,97.5689,12158.0
2025-01-31 11:50:00,98.85,99.04,98.8,99.03,14754.0,97.5491,97.7366,97.4998,97.7268,14754.0
2025-01-31 11:55:00,99.0,99.0,98.87,98.94,4737.0,97.6972,97.6972,97.5689,97.638,4737.0
2025-01-31 12:00:00,98.91,98.92,98.75,98.77,7309.0,97.6084,97.6182,97.4505,97.4702,7309.0
2025-01-31 12:05:00,98.73,98.73,98.55,98.63,14247.0,97.4307,97.4307,97.2531,97.332,14247.0
2025-01-31 12:10:00,98.63,98.69,98.55,98.59,9173.0,97.332,97.3912,97.2531,97.2926,9173.0
2025-01-31 12:15:00,98.55,98.64,98.49,98.54,9247.0,97.2531,97.3419,97.1939,97.2432,9247.0
2025-01-31 12:20:00,98.54,98.76,98.53,98.75,10768.0,97.2432,97.4603,97.2334,97.4505,10768.0
2025-01-31 12:25:00,98.73,98.73,98.63,98.64,12422.0,97.4307,97.4307,97.332,97.3419,12422.0
2025-01-31 12:30:00,98.67,98.75,98.57,98.75,19408.0,97.3715,97.4505,97.2728,97.4505,19408.0
2025-01-31 12:35:00,98.74,98.87,98.73,98.8,14640.0,97.4406,97.5689,97.4307,97.4998,14640.0
2025-01-31 12:40:00,98.8,98.8,98.59,98.61,10038.0,97.4998,97.4998,97.2926,97.3123,10038.0
2025-01-31 12:45:00,98.61,98.72,98.58,98.66,8112.0,97.3123,97.4209,97.2827,97.3616,8112.0
2025-01-31 12:50:00,98.65,98.83,98.64,98.77,5500.0,97.3518,97.5294,97.3419,97.4702,5500.0
2025-01-31 12:55:00,98.77,98.77,98.69,98.72,4834.0,97.4702,97.4702,97.3912,97.4209,4834.0
2025-01-31 13:00:00,98.71,98.71,98.63,98.68,5489.0,97.411,97.411,97.332,97.3814,5489.0
2025-01-31 13:05:00,98.68,98.68,98.55,98.56,5197.0,97.3814,97.3814,97.2531,97.263,5197.0
2025-01-31 13:10:00,98.58,98.58,98.41,98.47,10297.0,97.2827,97.2827,97.1149,97.1741,10297.0
2025-01-31 13:15:00,98.44,98.44,98.1,98.1,6727.0,97.1445,97.1445,96.809,96.809,6727.0
2025-01-31 13:20:00,98.08,98.15,97.94,97.96,15028.0,96.7893,96.8584,96.6511,96.6709,15028.0
2025-01-31 13:25:00,97.95,97.99,97.73,97.76,12778.0,96.661,96.7005,96.4439,96.4735,12778.0
2025-01-31 13:30:00,97.76,97.76,97.42,97.43,12601.0,96.4735,96.4735,96.138,96.1478,12601.0
2025-01-31 13:35:00,97.39,97.48,97.21,97.38,12854.0,96.1084,96.1972,95.9307,96.0985,12854.0
2025-01-31 13:40:00,97.34,97.51,97.21,97.27,17491.0,96.059,96.2268,95.9307,95.9899,17491.0
2025-01-31 13:45:00,97.3,97.51,97.25,97.31,18532.0,96.0195,96.2268,95.9702,96.0294,18532.0
2025-01-31 13:50:00,97.38,97.45,97.19,97.37,9109.0,96.0985,96.1676,95.911,96.0886,9109.0
2025-01-31 13:55:00,97.34,97.64,97.34,97.39,61631.0,96.059,96.3551,96.059,96.1084,61631.0
2025-01-31 14:00:00,97.34,97.6,97.3,97.42,12334.0,96.059,96.3156,96.0195,96.138,12334.0
2025-01-31 14:05:00,97.45,97.52,97.24,97.52,16159.0,96.1676,96.2366,95.9603,96.2366,16159.0
2025-01-31 14:10:00,97.52,97.57,97.44,97.51,12612.0,96.2366,96.286,96.1577,96.2268,12612.0
2025-01-31 14:15:00,97.51,97.52,97.23,97.27,10935.0,96.2268,96.2366,95.9505,95.9899,10935.0
2025-01-31 14:20:00,97.27,97.38,97.23,97.38,11949.0,95.9899,96.0985,95.9505,96.0985,11949.0
2025-01-31 14:25:00,97.4,97.47,97.27,97.34,9191.0,96.1182,96.1873,95.9899,96.059,9191.0
2025-01-31 14:30:00,97.37,97.47,97.32,97.47,19934.0,96.0886,96.1873,96.0393,96.1873,19934.0
2025-01-31 14:35:00,97.46,97.46,97.16,97.18,9338.0,96.1774,96.1774,95.8814,95.9011,9338.0
2025-01-31 14:40:00,97.18,97.22,96.97,96.98,20222.0,95.9011,95.9406,95.6939,95.7038,20222.0
2025-01-31 14:45:00,97.02,97.02,96.83,96.96,22395.0,95.7432,95.7432,95.5557,95.684,22395.0
2025-01-31 14:50:00,96.98,97.18,96.94,97.18,11176.0,95.7038,95.9011,95.6643,95.9011,11176.0
2025-01-31 14:55:00,97.18,97.28,97.13,97.15,10682.0,95.9011,95.9998,95.8518,95.8715,10682.0
2025-01-31 15:00:00,97.12,97.12,96.77,96.79,9280.0,95.8419,95.8419,95.4965,95.5163,9280.0
2025-01-31 15:05:00,96.81,96.86,96.66,96.66,7456.0,95.536,95.5853,95.388,95.388,7456.0
2025-01-31 15:10:00,96.69,96.75,96.59,96.61,11392.0,95.4176,95.4768,95.3189,95.3386,11392.0
2025-01-31 15:15:00,96.61,96.68,96.55,96.6,15357.0,95.3386,95.4077,95.2794,95.3288,15357.0
2025-01-31 15:20:00,96.62,96.62,96.45,96.59,14600.0,95.3485,95.3485,95.1807,95.3189,14600.0
2025-01-31 15:25:00,96.61,96.62,96.39,96.45,33268.0,95.3386,95.3485,95.1215,95.1807,33268.0
2025-01-31 15:30:00,96.49,96.71,96.44,96.69,16576.0,95.2202,95.4373,95.1709,95.4176,16576.0
2025-01-31 15:35:00,96.68,96.79,96.64,96.73,24366.0,95.4077,95.5163,95.3682,95.457,24366.0
2025-01-31 15:40:00,96.77,96.92,96.7,96.82,24716.0,95.4965,95.6445,95.4274,95.5459,24716.0
2025-01-31 15:45:00,96.82,96.86,96.67,96.81,45784.0,95.5459,95.5853,95.3978,95.536,45784.0
2025-01-31 15:50:00,96.77,96.86,96.52,96.58,100062.0,95.4965,95.5853,95.2498,95.309,100062.0
2025-01-31 15:55:00,96.55,96.61,96.27,96.36,190148.0,95.2794,95.3386,95.0031,95.0919,190148.0
2025-02-03 09:30:00,94.55,94.6,93.17,93.44,94004.0,93.3057,93.3551,91.9439,92.2103,94004.0
2025-02-03 09:35:00,93.44,93.94,93.34,93.94,25813.0,92.2103,92.7038,92.1117,92.7038,25813.0
2025-02-03 09:40:00,93.86,93.96,93.51,93.64,24907.0,92.6248,92.7235,92.2794,92.4077,24907.0
2025-02-03 09:45:00,93.67,93.79,93.4,93.4,27941.0,92.4373,92.5557,92.1709,92.1709,27941.0
2025-02-03 09:50:00,93.29,93.47,92.95,93.03,29198.0,92.0623,92.2399,91.7268,91.8057,29198.0
2025-02-03 09:55:00,93.01,93.42,92.91,93.31,41580.0,91.786,92.1906,91.6873,92.0821,41580.0
2025-02-03 10:00:00,93.22,93.7,93.13,93.7,19139.0,91.9932,92.4669,91.9044,92.4669,19139.0
2025-02-03 10:05:00,93.64,93.86,93.44,93.77,25538.0,92.4077,92.6248,92.2103,92.536,25538.0
2025-02-03 10:10:00,93.78,94.07,93.68,93.97,31411.0,92.5459,92.832,92.4472,92.7334,31411.0
2025-02-03 10:15:00,93.97,94.07,93.89,93.98,18749.0,92.7334,92.832,92.6544,92.7432,18749.0
2025-02-03 10:20:00,93.95,95.02,93.73,94.89,39178.0,92.7136,93.7695,92.4965,93.6413,39178.0
2025-02-03 10:25:00,94.97,95.27,94.68,95.27,13341.0,93.7202,94.0163,93.434,94.0163,13341.0
2025-02-03 10:30:00,95.28,95.31,94.97,95.03,33758.0,94.0261,94.0557,93.7202,93.7794,33758.0
2025-02-03 10:35:00,94.97,95.15,94.82,95.06,11452.0,93.7202,93.8978,93.5722,93.809,11452.0
2025-02-03 10:40:00,95.05,95.63,94.95,95.55,18540.0,93.7992,94.3715,93.7005,94.2926,18540.0
2025-02-03 10:45:00,95.52,95.57,95.2,95.34,10976.0,94.263,94.3123,93.9472,94.0853,10976.0
2025-02-03 10:50:00,95.34,95.48,95.16,95.16,17342.0,94.0853,94.2235,93.9077,93.9077,17342.0
2025-02-03 10:55:00,95.1,95.42,95.1,95.34,12168.0,93.8485,94.1643,93.8485,94.0853,12168.0
2025-02-03 11:00:00,95.31,95.59,95.15,95.23,22001.0,94.0557,94.332,93.8978,93.9768,22001.0
2025-02-03 11:05:00,95.17,95.18,94.89,95.01,16915.0,93.9176,93.9274,93.6413,93.7597,16915.0
2025-02-03 11:10:00,95.0,95.18,95.0,95.14,10821.0,93.7498,93.9274,93.7498,93.888,10821.0
2025-02-03 11:15:00,95.15,95.32,95.07,95.25,7648.0,93.8978,94.0656,93.8189,93.9965,7648.0
2025-02-03 11:20:00,95.22,95.25,95.03,95.04,12046.0,93.9669,93.9965,93.7794,93.7893,12046.0
2025-02-03 11:25:00,95.05,95.1,94.9,94.94,9443.0,93.7992,93.8485,93.6511,93.6906,9443.0
2025-02-03 11:30:00,94.99,95.14,94.89,95.09,6711.0,93.7399,93.888,93.6413,93.8386,6711.0
2025-02-03 11:35:00,95.11,95.2,94.98,95.2,13787.0,93.8584,93.9472,93.7301,93.9472,13787.0
2025-02-03 11:40:00,95.22,95.22,94.88,94.97,11360.0,93.9669,93.9669,93.6314,93.7202,11360.0
2025-02-03 11:45:00,94.94,95.1,94.79,94.84,14837.0,93.6906,93.8485,93.5426,93.5919,14837.0
2025-02-03 11:50:00,94.86,95.06,94.85,94.92,15583.0,93.6117,93.809,93.6018,93.6709,15583.0
2025-02-03 11:55:00,94.89,94.91,94.48,94.54,11868.0,93.6413,93.661,93.2367,93.2959,11868.0
2025-02-03 12:00:00,94.55,94.6,94.42,94.45,6551.0,93.3057,93.3551,93.1774,93.207,6551.0
2025-02-03 12:05:00,94.45,94.49,94.34,94.48,12049.0,93.207,93.2465,93.0985,93.2367,12049.0
2025-02-03 12:10:00,94.48,94.53,94.32,94.45,7601.0,93.2367,93.286,93.0788,93.207,7601.0
2025-02-03 12:15:00,94.42,94.49,94.33,94.49,11288.0,93.1774,93.2465,93.0886,93.2465,11288.0
2025-02-03 12:20:00,94.48,94.49,94.24,94.36,15025.0,93.2367,93.2465,92.9998,93.1182,15025.0
2025-02-03 12:25:00,94.36,94.36,94.02,94.04,14844.0,93.1182,93.1182,92.7827,92.8024,14844.0
2025-02-03 12:30:00,94.02,94.09,93.95,93.96,15689.0,92.7827,92.8518,92.7136,92.7235,15689.0
2025-02-03 12:35:00,93.98,93.98,93.8,93.81,17595.0,92.7432,92.7432,92.5656,92.5755,17595.0
2025-02-03 12:40:00,93.75,93.78,93.6,93.66,25010.0,92.5163,92.5459,92.3682,92.4274,25010.0
2025-02-03 12:45:00,93.63,93.8,93.62,93.75,20971.0,92.3978,92.5656,92.388,92.5163,20971.0
2025-02-03 12:50:00,93.77,94.17,93.77,94.13,18749.0,92.536,92.9307,92.536,92.8913,18749.0
2025-02-03 12:55:00,94.11,94.13,93.79,93.88,18312.0,92.8715,92.8913,92.5557,92.6445,18312.0
2025-02-03 13:00:00,93.83,94.12,93.68,94.1,21299.0,92.5952,92.8814,92.4472,92.8617,21299.0
2025-02-03 13:05:00,94.12,94.2,93.8,93.85,20284.0,92.8814,92.9603,92.5656,92.6149,20284.0
2025-02-03 13:10:00,93.83,94.07,93.8,93.95,14569.0,92.5952,92.832,92.5656,92.7136,14569.0
2025-02-03 13:15:00,93.9,93.91,93.56,93.61,37644.0,92.6643,92.6742,92.3288,92.3781,37644.0
2025-02-03 13:20:00,93.6,93.78,93.49,93.67,23562.0,92.3682,92.5459,92.2597,92.4373,23562.0
2025-02-03 13:25:00,93.73,94.06,93.73,93.83,26600.0,92.4965,92.8222,92.4965,92.5952,26600.0
2025-02-03 13:30:00,93.88,94.05,93.82,93.97,9534.0,92.6445,92.8123,92.5853,92.7334,9534.0
2025-02-03 13:35:00,93.95,94.03,93.83,93.95,11896.0,92.7136,92.7926,92.5952,92.7136,11896.0
2025-02-03 13:40:00,93.94,94.03,93.82,93.98,20431.0,92.7038,92.7926,92.5853,92.7432,20431.0
2025-02-03 13:45:00,94.02,94.11,93.98,94.04,11288.0,92.7827,92.8715,92.7432,92.8024,11288.0
2025-02-03 13:50:00,94.06,94.11,93.88,94.09,27476.0,92.8222,92.8715,92.6445,92.8518,27476.0
2025-02-03 13:55:00,94.09,94.17,94.07,94.13,15951.0,92.8518,92.9307,92.832,92.8913,15951.0
2025-02-03 14:00:00,94.13,94.19,94.0,94.11,20766.0,92.8913,92.9505,92.763,92.8715,20766.0
2025-02-03 14:05:00,94.11,94.15,93.84,93.86,15198.0,92.8715,92.911,92.6051,92.6248,15198.0
2025-02-03 14:10:00,93.81,94.01,93.81,94.0,28507.0,92.5755,92.7728,92.5755,92.763,28507.0
2025-02-03 14:15:00,93.97,94.08,93.88,93.95,51742.0,92.7334,92.8419,92.6445,92.7136,51742.0
2025-02-03 14:20:00,93.94,94.08,93.94,94.01,20321.0,92.7038,92.8419,92.7038,92.7728,20321.0
2025-02-03 14:25:00,93.99,94.09,93.93,94.09,70554.0,92.7531,92.8518,92.6939,92.8518,70554.0
2025-02-03 14:30:00,94.06,94.35,94.06,94.13,26007.0,92.8222,93.1084,92.8222,92.8913,26007.0
2025-02-03 14:35:00,94.09,94.16,94.06,94.1,24163.0,92.8518,92.9209,92.8222,92.8617,24163.0
2025-02-03 14:40:00,94.07,94.18,94.04,94.13,10424.0,92.832,92.9406,92.8024,92.8913,10424.0
2025-02-03 14:45:00,94.13,94.42,94.1,94.34,27190.0,92.8913,93.1774,92.8617,93.0985,27190.0
2025-02-03 14:50:00,94.36,94.41,94.14,94.16,22879.0,93.1182,93.1676,92.9011,92.9209,22879.0
2025-02-03 14:55:00,94.16,94.39,94.15,94.24,21409.0,92.9209,93.1478,92.911,92.9998,21409.0
2025-02-03 15:00:00,94.27,94.32,94.21,94.26,13260.0,93.0294,93.0788,92.9702,93.0195,13260.0
2025-02-03 15:05:00,94.23,94.25,94.03,94.08,9865.0,92.9899,93.0097,92.7926,92.8419,9865.0
2025-02-03 15:10:00,94.07,94.13,93.95,94.09,25181.0,92.832,92.8913,92.7136,92.8518,25181.0
2025-02-03 15:15:00,94.09,94.12,94.03,94.05,11952.0,92.8518,92.8814,92.7926,92.8123,11952.0
2025-02-03 15:20:00,94.04,94.1,94.0,94.0,19692.0,92.8024,92.8617,92.763,92.763,19692.0
2025-02-03 15:25:00,93.99,94.03,93.84,93.91,20092.0,92.7531,92.7926,92.6051,92.6742,20092.0
2025-02-03 15:30:00,93.92,94.15,93.91,94.08,16325.0,92.684,92.911,92.6742,92.8419,16325.0
2025-02-03 15:35:00,94.07,94.11,94.01,94.03,16825.0,92.832,92.8715,92.7728,92.7926,16825.0
2025-02-03 15:40:00,94.04,94.06,93.87,93.92,26532.0,92.8024,92.8222,92.6347,92.684,26532.0
2025-02-03 15:45:00,93.93,93.94,93.74,93.84,48712.0,92.6939,92.7038,92.5064,92.6051,48712.0
2025-02-03 15:50:00,93.91,93.92,93.66,93.7,74181.0,92.6742,92.684,92.4274,92.4669,74181.0
2025-02-03 15:55:00,93.69,93.69,93.43,93.49,206519.0,92.457,92.457,92.2005,92.2597,206519.0
2025-02-04 09:30:00,92.88,93.37,92.68,93.3,55023.0,91.6577,92.1413,91.4603,92.0722,55023.0
2025-02-04 09:35:00,93.27,93.36,92.93,93.23,9604.0,92.0426,92.1314,91.7071,92.0031,9604.0
2025-02-04 09:40:00,93.23,93.53,93.23,93.52,13336.0,92.0031,92.2992,92.0031,92.2893,13336.0
2025-02-04 09:45:00,93.53,93.75,93.42,93.67,27961.0,92.2992,92.5163,92.1906,92.4373,27961.0
2025-02-04 09:50:00,93.66,93.85,93.65,93.84,11925.0,92.4274,92.6149,92.4176,92.6051,11925.0
2025-02-04 09:55:00,93.84,94.16,93.71,94.05,15640.0,92.6051,92.9209,92.4768,92.8123,15640.0
2025-02-04 10:00:00,94.06,94.67,94.05,94.61,25329.0,92.8222,93.4242,92.8123,93.3649,25329.0
2025-02-04 10:05:00,94.64,94.7,94.45,94.7,18174.0,93.3945,93.4538,93.207,93.4538,18174.0
2025-02-04 10:10:00,94.76,94.77,94.41,94.43,15798.0,93.513,93.5228,93.1676,93.1873,15798.0
2025-02-04 10:15:00,94.42,94.67,94.4,94.63,6759.0,93.1774,93.4242,93.1577,93.3847,6759.0
2025-02-04 10:20:00,94.56,94.59,94.3,94.37,12631.0,93.3156,93.3452,93.059,93.1281,12631.0
2025-02-04 10:25:00,94.38,94.51,94.34,94.47,23908.0,93.138,93.2663,93.0985,93.2268,23908.0
2025-02-04 10:30:00,94.43,94.44,93.94,93.95,26549.0,93.1873,93.1972,92.7038,92.7136,26549.0
2025-02-04 10:35:00,93.95,93.95,93.79,93.9,11291.0,92.7136,92.7136,92.5557,92.6643,11291.0
2025-02-04 10:40:00,93.86,93.97,93.79,93.88,13158.0,92.6248,92.7334,92.5557,92.6445,13158.0
2025-02-04 10:45:00,93.91,93.95,93.75,93.92,19297.0,92.6742,92.7136,92.5163,92.684,19297.0
2025-02-04 10:50:00,93.86,93.99,93.78,93.93,11650.0,92.6248,92.7531,92.5459,92.6939,11650.0
2025-02-04 10:55:00,93.89,94.08,93.82,93.92,22226.0,92.6544,92.8419,92.5853,92.684,22226.0
2025-02-04 11:00:00,93.97,94.12,93.86,94.12,9655.0,92.7334,92.8814,92.6248,92.8814,9655.0
2025-02-04 11:05:00,94.11,94.26,94.05,94.15,37036.0,92.8715,93.0195,92.8123,92.911,37036.0
2025-02-04 11:10:00,94.12,94.15,93.98,94.05,19667.0,92.8814,92.911,92.7432,92.8123,19667.0
2025-02-04 11:15:00,94.02,94.27,93.99,94.27,14257.0,92.7827,93.0294,92.7531,93.0294,14257.0
2025-02-04 11:20:00,94.25,94.3,94.12,94.13,8831.0,93.0097,93.059,92.8814,92.8913,8831.0
2025-02-04 11:25:00,94.15,94.15,94.04,94.13,7126.0,92.911,92.911,92.8024,92.8913,7126.0
2025-02-04 11:30:00,94.13,94.23,94.04,94.18,8378.0,92.8913,92.9899,92.8024,92.9406,8378.0
2025-02-04 11:35:00,94.18,94.3,94.16,94.26,4835.0,92.9406,93.059,92.9209,93.0195,4835.0
2025-02-04 11:40:00,94.26,94.44,94.21,94.44,16301.0,93.0195,93.1972,92.9702,93.1972,16301.0
2025-02-04 11:45:00,94.39,94.48,94.33,94.37,11287.0,93.1478,93.2367,93.0886,93.1281,11287.0
2025-02-04 11:50:00,94.37,94.39,94.27,94.29,11427.0,93.1281,93.1478,93.0294,93.0492,11427.0
2025-02-04 11:55:00,94.26,94.27,94.06,94.14,15572.0,93.0195,93.0294,92.8222,92.9011,15572.0
2025-02-04 12:00:00,94.15,94.21,94.12,94.15,7537.0,92.911,92.9702,92.8814,92.911,7537.0
2025-02-04 12:05:00,94.12,94.23,94.11,94.18,8004.0,92.8814,92.9899,92.8715,92.9406,8004.0
2025-02-04 12:10:00,94.19,94.48,94.14,94.42,17462.0,92.9505,93.2367,92.9011,93.1774,17462.0
2025-02-04 12:15:00,94.42,94.45,94.08,94.21,15736.0,93.1774,93.207,92.8419,92.9702,15736.0
2025-02-04 12:20:00,94.21,94.3,94.06,94.23,6938.0,92.9702,93.059,92.8222,92.9899,6938.0
2025-02-04 12:25:00,94.27,94.3,94.17,94.22,11448.0,93.0294,93.059,92.9307,92.9801,11448.0
2025-02-04 12:30:00,94.2,94.31,94.2,94.29,10281.0,92.9603,93.0689,92.9603,93.0492,10281.0
2025-02-04 12:35:00,94.28,94.35,94.16,94.29,10650.0,93.0393,93.1084,92.9209,93.0492,10650.0
2025-02-04 12:40:00,94.29,94.52,94.24,94.5,13723.0,93.0492,93.2761,92.9998,93.2564,13723.0
2025-02-04 12:45:00,94.57,94.57,94.39,94.47,10702.0,93.3255,93.3255,93.1478,93.2268,10702.0
2025-02-04 12:50:00,94.51,94.51,94.36,94.37,8470.0,93.2663,93.2663,93.1182,93.1281,8470.0
2025-02-04 12:55:00,94.35,94.49,94.31,94.44,8726.0,93.1084,93.2465,93.0689,93.1972,8726.0
2025-02-04 13:00:00,94.49,94.51,94.29,94.29,9768.0,93.2465,93.2663,93.0492,93.0492,9768.0
2025-02-04 13:05:00,94.28,94.29,94.15,94.21,7021.0,93.0393,93.0492,92.911,92.9702,7021.0
2025-02-04 13:10:00,94.18,94.33,94.16,94.26,9743.0,92.9406,93.0886,92.9209,93.0195,9743.0
2025-02-04 13:15:00,94.26,94.34,94.22,94.32,7290.0,93.0195,93.0985,92.9801,93.0788,7290.0
2025-02-04 13:20:00,94.32,94.44,94.29,94.43,9087.0,93.0788,93.1972,93.0492,93.1873,9087.0
2025-02-04 13:25:00,94.39,94.45,94.36,94.41,11565.0,93.1478,93.207,93.1182,93.1676,11565.0
2025-02-04 13:30:00,94.41,94.5,94.35,94.48,21651.0,93.1676,93.2564,93.1084,93.2367,21651.0
2025-02-04 13:35:00,94.47,94.49,94.18,94.26,30780.0,93.2268,93.2465,92.9406,93.0195,30780.0
2025-02-04 13:40:00,94.3,94.42,94.25,94.39,8812.0,93.059,93.1774,93.0097,93.1478,8812.0
2025-02-04 13:45:00,94.44,94.49,94.37,94.38,14826.0,93.1972,93.2465,93.1281,93.138,14826.0
2025-02-04 13:50:00,94.41,94.46,94.3,94.35,15765.0,93.1676,93.2169,93.059,93.1084,15765.0
2025-02-04 13:55:00,94.35,94.47,94.3,94.43,10275.0,93.1084,93.2268,93.059,93.1873,10275.0
2025-02-04 14:00:00,94.46,94.56,94.42,94.51,10436.0,93.2169,93.3156,93.1774,93.2663,10436.0
2025-02-04 14:05:00,94.51,94.56,94.47,94.56,11921.0,93.2663,93.3156,93.2268,93.3156,11921.0
2025-02-04 14:10:00,94.54,94.58,94.48,94.52,16157.0,93.2959,93.3353,93.2367,93.2761,16157.0
2025-02-04 14:15:00,94.55,94.62,94.49,94.51,13832.0,93.3057,93.3748,93.2465,93.2663,13832.0
2025-02-04 14:20:00,94.52,94.57,94.47,94.47,21283.0,93.2761,93.3255,93.2268,93.2268,21283.0
2025-02-04 14:25:00,94.5,94.65,94.49,94.62,17258.0,93.2564,93.4044,93.2465,93.3748,17258.0
2025-02-04 14:30:00,94.62,94.68,94.51,94.59,42474.0,93.3748,93.434,93.2663,93.3452,42474.0
2025-02-04 14:35:00,94.59,94.71,94.45,94.5,15720.0,93.3452,93.4636,93.207,93.2564,15720.0
2025-02-04 14:40:00,94.49,94.49,94.41,94.45,14511.0,93.2465,93.2465,93.1676,93.207,14511.0
2025-02-04 14:45:00,94.45,94.57,94.36,94.4,25988.0,93.207,93.3255,93.1182,93.1577,25988.0
2025-02-04 14:50:00,94.44,94.61,94.38,94.58,16343.0,93.1972,93.3649,93.138,93.3353,16343.0
2025-02-04 14:55:00,94.58,94.73,94.55,94.55,31447.0,93.3353,93.4834,93.3057,93.3057,31447.0
2025-02-04 15:00:00,94.59,94.74,94.5,94.69,21813.0,93.3452,93.4932,93.2564,93.4439,21813.0
2025-02-04 15:05:00,94.72,94.79,94.68,94.72,23772.0,93.4735,93.5426,93.434,93.4735,23772.0
2025-02-04 15:10:00,94.69,94.78,94.63,94.78,19008.0,93.4439,93.5327,93.3847,93.5327,19008.0
2025-02-04 15:15:00,94.78,94.79,94.7,94.77,20598.0,93.5327,93.5426,93.4538,93.5228,20598.0
2025-02-04 15:20:00,94.76,94.78,94.69,94.71,19660.0,93.513,93.5327,93.4439,93.4636,19660.0
2025-02-04 15:25:00,94.71,94.73,94.57,94.61,22088.0,93.4636,93.4834,93.3255,93.3649,22088.0
2025-02-04 15:30:00,94.61,94.63,94.53,94.59,30150.0,93.3649,93.3847,93.286,93.3452,30150.0
2025-02-04 15:35:00,94.56,94.64,94.54,94.62,39568.0,93.3156,93.3945,93.2959,93.3748,39568.0
2025-02-04 15:40:00,94.61,94.61,94.46,94.48,38084.0,93.3649,93.3649,93.2169,93.2367,38084.0
2025-02-04 15:45:00,94.45,94.55,94.44,94.5,40828.0,93.207,93.3057,93.1972,93.2564,40828.0
2025-02-04 15:50:00,94.5,94.57,94.34,94.57,104836.0,93.2564,93.3255,93.0985,93.3255,104836.0
2025-02-04 15:55:00,94.56,94.62,94.39,94.58,237572.0,93.3156,93.3748,93.1478,93.3353,237572.0
2025-02-05 09:30:00,94.77,94.77,94.46,94.49,11315.0,93.5228,93.5228,93.2169,93.2465,11315.0
2025-02-05 09:35:00,94.5,94.68,94.26,94.45,2838.0,93.2564,93.434,93.0195,93.207,2838.0
2025-02-05 09:40:00,94.45,94.59,94.33,94.59,4800.0,93.207,93.3452,93.0886,93.3452,4800.0
2025-02-05 09:45:00,94.67,94.82,94.46,94.48,20487.0,93.4242,93.5722,93.2169,93.2367,20487.0
2025-02-05 09:50:00,94.45,94.63,94.34,94.53,20114.0,93.207,93.3847,93.0985,93.286,20114.0
2025-02-05 09:55:00,94.56,94.67,94.36,94.44,16623.0,93.3156,93.4242,93.1182,93.1972,16623.0
2025-02-05 10:00:00,94.51,94.66,94.16,94.35,14809.0,93.2663,93.4143,92.9209,93.1084,14809.0
2025-02-05 10:05:00,94.27,94.61,94.27,94.6,9557.0,93.0294,93.3649,93.0294,93.3551,9557.0
2025-02-05 10:10:00,94.71,94.93,94.62,94.93,12719.0,93.4636,93.6807,93.3748,93.6807,12719.0
2025-02-05 10:15:00,94.9,94.93,94.6,94.67,7694.0,93.6511,93.6807,93.3551,93.4242,7694.0
2025-02-05 10:20:00,94.57,94.77,94.5,94.77,6931.0,93.3255,93.5228,93.2564,93.5228,6931.0
2025-02-05 10:25:00,94.73,94.9,94.69,94.87,7316.0,93.4834,93.6511,93.4439,93.6215,7316.0
2025-02-05 10:30:00,94.82,94.91,94.79,94.91,9296.0,93.5722,93.661,93.5426,93.661,9296.0
2025-02-05 10:35:00,94.9,95.08,94.83,94.89,18337.0,93.6511,93.8288,93.582,93.6413,18337.0
2025-02-05 10:40:00,94.84,95.12,94.83,95.05,6776.0,93.5919,93.8682,93.582,93.7992,6776.0
2025-02-05 10:45:00,95.05,95.05,94.76,94.82,10048.0,93.7992,93.7992,93.513,93.5722,10048.0
2025-02-05 10:50:00,94.81,95.05,94.76,95.04,9601.0,93.5623,93.7992,93.513,93.7893,9601.0
2025-02-05 10:55:00,95.0,95.05,94.94,94.95,16101.0,93.7498,93.7992,93.6906,93.7005,16101.0
2025-02-05 11:00:00,94.97,95.3,94.96,95.2,12152.0,93.7202,94.0459,93.7103,93.9472,12152.0
2025-02-05 11:05:00,95.2,95.49,95.2,95.49,9380.0,93.9472,94.2334,93.9472,94.2334,9380.0
2025-02-05 11:10:00,95.46,95.56,95.38,95.49,29395.0,94.2038,94.3024,94.1248,94.2334,29395.0
2025-02-05 11:15:00,95.49,95.49,95.26,95.38,11908.0,94.2334,94.2334,94.0064,94.1248,11908.0
2025-02-05 11:20:00,95.36,95.39,95.17,95.17,12901.0,94.1051,94.1347,93.9176,93.9176,12901.0
2025-02-05 11:25:00,95.21,95.21,95.1,95.18,7940.0,93.957,93.957,93.8485,93.9274,7940.0
2025-02-05 11:30:00,95.18,95.26,95.1,95.15,13725.0,93.9274,94.0064,93.8485,93.8978,13725.0
2025-02-05 11:35:00,95.15,95.23,95.11,95.23,6183.0,93.8978,93.9768,93.8584,93.9768,6183.0
2025-02-05 11:40:00,95.16,95.21,95.04,95.21,6832.0,93.9077,93.957,93.7893,93.957,6832.0
2025-02-05 11:45:00,95.2,95.43,95.2,95.42,5011.0,93.9472,94.1742,93.9472,94.1643,5011.0
2025-02-05 11:50:00,95.43,95.54,95.4,95.44,8349.0,94.1742,94.2827,94.1445,94.184,8349.0
2025-02-05 11:55:00,95.38,95.41,95.23,95.29,27184.0,94.1248,94.1544,93.9768,94.036,27184.0
2025-02-05 12:00:00,95.29,95.3,95.13,95.19,18206.0,94.036,94.0459,93.8781,93.9373,18206.0
2025-02-05 12:05:00,95.18,95.38,95.13,95.38,13496.0,93.9274,94.1248,93.8781,94.1248,13496.0
2025-02-05 12:10:00,95.38,95.48,95.35,95.46,5506.0,94.1248,94.2235,94.0952,94.2038,5506.0
2025-02-05 12:15:00,95.43,95.47,95.36,95.47,10127.0,94.1742,94.2136,94.1051,94.2136,10127.0
2025-02-05 12:20:00,95.44,95.49,95.35,95.44,5845.0,94.184,94.2334,94.0952,94.184,5845.0
2025-02-05 12:25:00,95.44,95.48,95.4,95.45,3298.0,94.184,94.2235,94.1445,94.1939,3298.0
2025-02-05 12:30:00,95.48,95.57,95.48,95.57,4704.0,94.2235,94.3123,94.2235,94.3123,4704.0
2025-02-05 12:35:00,95.57,95.65,95.51,95.56,8186.0,94.3123,94.3913,94.2531,94.3024,8186.0
2025-02-05 12:40:00,95.56,95.57,95.4,95.53,7016.0,94.3024,94.3123,94.1445,94.2728,7016.0
2025-02-05 12:45:00,95.54,95.58,95.36,95.37,3743.0,94.2827,94.3222,94.1051,94.1149,3743.0
2025-02-05 12:50:00,95.39,95.59,95.34,95.55,19505.0,94.1347,94.332,94.0853,94.2926,19505.0
2025-02-05 12:55:00,95.58,95.58,95.41,95.46,11153.0,94.3222,94.3222,94.1544,94.2038,11153.0
2025-02-05 13:00:00,95.47,95.59,95.46,95.58,4726.0,94.2136,94.332,94.2038,94.3222,4726.0
2025-02-05 13:05:00,95.56,95.58,95.49,95.52,9067.0,94.3024,94.3222,94.2334,94.263,9067.0
2025-02-05 13:10:00,95.52,95.52,95.42,95.43,5523.0,94.263,94.263,94.1643,94.1742,5523.0
2025-02-05 13:15:00,95.44,95.46,95.33,95.36,5845.0,94.184,94.2038,94.0755,94.1051,5845.0
2025-02-05 13:20:00,95.36,95.36,95.28,95.29,6030.0,94.1051,94.1051,94.0261,94.036,6030.0
2025-02-05 13:25:00,95.27,95.27,95.18,95.26,6565.0,94.0163,94.0163,93.9274,94.0064,6565.0
2025-02-05 13:30:00,95.25,95.36,95.24,95.25,19415.0,93.9965,94.1051,93.9867,93.9965,19415.0
2025-02-05 13:35:00,95.25,95.51,95.19,95.48,15864.0,93.9965,94.2531,93.9373,94.2235,15864.0
2025-02-05 13:40:00,95.44,95.51,95.41,95.45,9995.0,94.184,94.2531,94.1544,94.1939,9995.0
2025-02-05 13:45:00,95.43,95.52,95.39,95.51,9962.0,94.1742,94.263,94.1347,94.2531,9962.0
2025-02-05 13:50:00,95.51,96.0,95.44,95.9,23244.0,94.2531,94.7367,94.184,94.638,23244.0
2025-02-05 13:55:00,95.9,96.0,95.78,95.88,42156.0,94.638,94.7367,94.5195,94.6182,42156.0
2025-02-05 14:00:00,95.85,95.99,95.85,95.91,23215.0,94.5886,94.7268,94.5886,94.6478,23215.0
2025-02-05 14:05:00,95.91,96.06,95.87,96.03,22727.0,94.6478,94.7959,94.6084,94.7663,22727.0
2025-02-05 14:10:00,95.99,96.11,95.93,96.11,9777.0,94.7268,94.8452,94.6676,94.8452,9777.0
2025-02-05 14:15:00,96.07,96.13,95.98,96.03,38731.0,94.8057,94.8649,94.7169,94.7663,38731.0
2025-02-05 14:20:00,96.03,96.03,95.85,95.94,19589.0,94.7663,94.7663,94.5886,94.6774,19589.0
2025-02-05 14:25:00,95.98,96.03,95.84,95.87,42646.0,94.7169,94.7663,94.5788,94.6084,42646.0
2025-02-05 14:30:00,95.87,95.87,95.44,95.53,19997.0,94.6084,94.6084,94.184,94.2728,19997.0
2025-02-05 14:35:00,95.49,95.64,95.47,95.61,13558.0,94.2334,94.3814,94.2136,94.3518,13558.0
2025-02-05 14:40:00,95.61,95.64,95.54,95.62,18652.0,94.3518,94.3814,94.2827,94.3617,18652.0
2025-02-05 14:45:00,95.62,95.67,95.61,95.61,24093.0,94.3617,94.411,94.3518,94.3518,24093.0
2025-02-05 14:50:00,95.6,95.68,95.46,95.65,27498.0,94.3419,94.4209,94.2038,94.3913,27498.0
2025-02-05 14:55:00,95.65,95.77,95.64,95.73,17399.0,94.3913,94.5097,94.3814,94.4702,17399.0
2025-02-05 15:00:00,95.73,95.83,95.7,95.79,45888.0,94.4702,94.5689,94.4406,94.5294,45888.0
2025-02-05 15:05:00,95.8,95.91,95.78,95.88,13475.0,94.5393,94.6478,94.5195,94.6182,13475.0
2025-02-05 15:10:00,95.91,95.93,95.88,95.91,11365.0,94.6478,94.6676,94.6182,94.6478,11365.0
2025-02-05 15:15:00,95.9,95.93,95.87,95.93,14864.0,94.638,94.6676,94.6084,94.6676,14864.0
2025-02-05 15:20:00,95.92,95.98,95.89,95.91,9863.0,94.6577,94.7169,94.6281,94.6478,9863.0
2025-02-05 15:25:00,95.9,95.91,95.78,95.86,10680.0,94.638,94.6478,94.5195,94.5985,10680.0
2025-02-05 15:30:00,95.82,95.84,95.77,95.82,15139.0,94.559,94.5788,94.5097,94.559,15139.0
2025-02-05 15:35:00,95.8,96.01,95.75,95.85,57342.0,94.5393,94.7465,94.4899,94.5886,57342.0
2025-02-05 15:40:00,95.86,95.87,95.67,95.67,33630.0,94.5985,94.6084,94.411,94.411,33630.0
2025-02-05 15:45:00,95.66,95.74,95.56,95.59,39632.0,94.4011,94.4801,94.3024,94.332,39632.0
2025-02-05 15:50:00,95.57,95.78,95.56,95.64,77843.0,94.3123,94.5195,94.3024,94.3814,77843.0
2025-02-05 15:55:00,95.61,95.61,95.31,95.43,157582.0,94.3518,94.3518,94.0557,94.1742,157582.0
2025-02-06 09:30:00,96.1,96.27,95.89,95.97,17347.0,94.8353,95.0031,94.6281,94.707,17347.0
2025-02-06 09:35:00,95.95,95.95,95.68,95.85,1500.0,94.6873,94.6873,94.4209,94.5886,1500.0
2025-02-06 09:40:00,95.79,96.03,95.63,95.76,11982.0,94.5294,94.7663,94.3715,94.4998,11982.0
2025-02-06 09:45:00,95.76,95.84,95.66,95.8,5714.0,94.4998,94.5788,94.4011,94.5393,5714.0
2025-02-06 09:50:00,95.83,96.07,95.82,96.06,3809.0,94.5689,94.8057,94.559,94.7959,3809.0
2025-02-06 09:55:00,96.01,96.24,95.88,96.06,13643.0,94.7465,94.9735,94.6182,94.7959,13643.0
2025-02-06 10:00:00,96.01,96.39,96.01,96.27,28685.0,94.7465,95.1215,94.7465,95.0031,28685.0
2025-02-06 10:05:00,96.21,96.58,96.18,96.44,12279.0,94.9439,95.309,94.9143,95.1709,12279.0
2025-02-06 10:10:00,96.44,96.67,96.36,96.62,17274.0,95.1709,95.3978,95.0919,95.3485,17274.0
2025-02-06 10:15:00,96.62,96.76,96.54,96.75,17138.0,95.3485,95.4866,95.2695,95.4768,17138.0
2025-02-06 10:20:00,96.74,96.78,96.46,96.5,11962.0,95.4669,95.5064,95.1906,95.2301,11962.0
2025-02-06 10:25:00,96.51,96.53,96.29,96.38,14280.0,95.2399,95.2597,95.0228,95.1116,14280.0
2025-02-06 10:30:00,96.39,96.53,96.38,96.51,13689.0,95.1215,95.2597,95.1116,95.2399,13689.0
2025-02-06 10:35:00,96.53,96.63,96.35,96.35,23754.0,95.2597,95.3584,95.082,95.082,23754.0
2025-02-06 10:40:00,96.37,96.52,96.33,96.4,9549.0,95.1018,95.2498,95.0623,95.1314,9549.0
2025-02-06 10:45:00,96.38,96.38,96.13,96.17,11094.0,95.1116,95.1116,94.8649,94.9044,11094.0
2025-02-06 10:50:00,96.21,96.27,96.1,96.23,17093.0,94.9439,95.0031,94.8353,94.9636,17093.0
2025-02-06 10:55:00,96.25,96.37,96.21,96.25,5849.0,94.9834,95.1018,94.9439,94.9834,5849.0
2025-02-06 11:00:00,96.3,96.32,96.01,96.01,29649.0,95.0327,95.0524,94.7465,94.7465,29649.0
2025-02-06 11:05:00,96.01,96.42,95.95,96.42,12328.0,94.7465,95.1511,94.6873,95.1511,12328.0
2025-02-06 11:10:00,96.48,96.5,96.4,96.45,12890.0,95.2103,95.2301,95.1314,95.1807,12890.0
2025-02-06 11:15:00,96.45,96.48,96.37,96.44,7985.0,95.1807,95.2103,95.1018,95.1709,7985.0
2025-02-06 11:20:00,96.45,96.45,96.27,96.38,4481.0,95.1807,95.1807,95.0031,95.1116,4481.0
2025-02-06 11:25:00,96.38,96.39,96.3,96.37,12956.0,95.1116,95.1215,95.0327,95.1018,12956.0
2025-02-06 11:30:00,96.36,96.5,96.33,96.47,17392.0,95.0919,95.2301,95.0623,95.2005,17392.0
2025-02-06 11:35:00,96.49,96.53,96.46,96.51,26647.0,95.2202,95.2597,95.1906,95.2399,26647.0
2025-02-06 11:40:00,96.53,96.55,96.41,96.5,48856.0,95.2597,95.2794,95.1413,95.2301,48856.0
2025-02-06 11:45:00,96.48,96.66,96.42,96.59,8619.0,95.2103,95.388,95.1511,95.3189,8619.0
2025-02-06 11:50:00,96.57,96.62,96.54,96.59,7394.0,95.2991,95.3485,95.2695,95.3189,7394.0
2025-02-06 11:55:00,96.59,96.61,96.36,96.43,10046.0,95.3189,95.3386,95.0919,95.161,10046.0
2025-02-06 12:00:00,96.4,96.5,96.36,96.49,5587.0,95.1314,95.2301,95.0919,95.2202,5587.0
2025-02-06 12:05:00,96.49,96.57,96.46,96.49,9808.0,95.2202,95.2991,95.1906,95.2202,9808.0
2025-02-06 12:10:00,96.5,96.5,96.22,96.24,12594.0,95.2301,95.2301,94.9538,94.9735,12594.0
2025-02-06 12:15:00,96.23,96.53,96.21,96.51,7182.0,94.9636,95.2597,94.9439,95.2399,7182.0
2025-02-06 12:20:00,96.53,96.67,96.53,96.6,6691.0,95.2597,95.3978,95.2597,95.3288,6691.0
2025-02-06 12:25:00,96.61,96.66,96.55,96.57,7163.0,95.3386,95.388,95.2794,95.2991,7163.0
2025-02-06 12:30:00,96.5,96.51,96.42,96.47,3707.0,95.2301,95.2399,95.1511,95.2005,3707.0
2025-02-06 12:35:00,96.44,96.55,96.42,96.5,7592.0,95.1709,95.2794,95.1511,95.2301,7592.0
2025-02-06 12:40:00,96.51,96.64,96.5,96.64,4232.0,95.2399,95.3682,95.2301,95.3682,4232.0
2025-02-06 12:45:00,96.62,96.62,96.49,96.58,4556.0,95.3485,95.3485,95.2202,95.309,4556.0
2025-02-06 12:50:00,96.59,96.61,96.52,96.54,2264.0,95.3189,95.3386,95.2498,95.2695,2264.0
2025-02-06 12:55:00,96.57,96.57,96.47,96.5,4301.0,95.2991,95.2991,95.2005,95.2301,4301.0
2025-02-06 13:00:00,96.52,96.61,96.5,96.61,5264.0,95.2498,95.3386,95.2301,95.3386,5264.0
2025-02-06 13:05:00,96.63,96.64,96.45,96.45,5856.0,95.3584,95.3682,95.1807,95.1807,5856.0
2025-02-06 13:10:00,96.48,96.51,96.41,96.47,6453.0,95.2103,95.2399,95.1413,95.2005,6453.0
2025-02-06 13:15:00,96.48,96.76,96.48,96.74,11280.0,95.2103,95.4866,95.2103,95.4669,11280.0
2025-02-06 13:20:00,96.75,96.76,96.66,96.7,7806.0,95.4768,95.4866,95.388,95.4274,7806.0
2025-02-06 13:25:00,96.71,96.71,96.63,96.66,7613.0,95.4373,95.4373,95.3584,95.388,7613.0
2025-02-06 13:30:00,96.66,96.73,96.61,96.66,8793.0,95.388,95.457,95.3386,95.388,8793.0
2025-02-06 13:35:00,96.67,96.67,96.57,96.61,4353.0,95.3978,95.3978,95.2991,95.3386,4353.0
2025-02-06 13:40:00,96.6,96.71,96.54,96.71,7304.0,95.3288,95.4373,95.2695,95.4373,7304.0
2025-02-06 13:45:00,96.68,96.68,96.56,96.56,5500.0,95.4077,95.4077,95.2893,95.2893,5500.0
2025-02-06 13:50:00,96.58,96.59,96.53,96.57,8155.0,95.309,95.3189,95.2597,95.2991,8155.0
2025-02-06 13:55:00,96.56,96.58,96.49,96.52,10216.0,95.2893,95.309,95.2202,95.2498,10216.0
2025-02-06 14:00:00,96.5,96.57,96.49,96.5,9263.0,95.2301,95.2991,95.2202,95.2301,9263.0
2025-02-06 14:05:00,96.51,96.54,96.47,96.48,6302.0,95.2399,95.2695,95.2005,95.2103,6302.0
2025-02-06 14:10:00,96.49,96.5,96.44,96.45,6935.0,95.2202,95.2301,95.1709,95.1807,6935.0
2025-02-06 14:15:00,96.43,96.44,96.27,96.28,8972.0,95.161,95.1709,95.0031,95.013,8972.0
2025-02-06 14:20:00,96.27,96.33,96.26,96.29,6900.0,95.0031,95.0623,94.9932,95.0228,6900.0
2025-02-06 14:25:00,96.29,96.29,96.08,96.1,12553.0,95.0228,95.0228,94.8156,94.8353,12553.0
2025-02-06 14:30:00,96.09,96.1,95.9,96.01,8879.0,94.8255,94.8353,94.638,94.7465,8879.0
2025-02-06 14:35:00,95.98,96.18,95.94,96.15,11236.0,94.7169,94.9143,94.6774,94.8847,11236.0
2025-02-06 14:40:00,96.15,96.18,96.07,96.18,5798.0,94.8847,94.9143,94.8057,94.9143,5798.0
2025-02-06 14:45:00,96.18,96.23,96.11,96.17,6586.0,94.9143,94.9636,94.8452,94.9044,6586.0
2025-02-06 14:50:00,96.18,96.27,96.14,96.17,5658.0,94.9143,95.0031,94.8748,94.9044,5658.0
2025-02-06 14:55:00,96.19,96.19,96.11,96.17,9147.0,94.9241,94.9241,94.8452,94.9044,9147.0
2025-02-06 15:00:00,96.17,96.23,96.13,96.23,6596.0,94.9044,94.9636,94.8649,94.9636,6596.0
2025-02-06 15:05:00,96.21,96.55,96.2,96.46,15863.0,94.9439,95.2794,94.934,95.1906,15863.0
2025-02-06 15:10:00,96.46,96.59,96.46,96.59,12099.0,95.1906,95.3189,95.1906,95.3189,12099.0
2025-02-06 15:15:00,96.56,96.61,96.5,96.56,12104.0,95.2893,95.3386,95.2301,95.2893,12104.0
2025-02-06 15:20:00,96.53,96.62,96.51,96.59,11387.0,95.2597,95.3485,95.2399,95.3189,11387.0
2025-02-06 15:25:00,96.6,96.61,96.54,96.56,13207.0,95.3288,95.3386,95.2695,95.2893,13207.0
2025-02-06 15:30:00,96.56,96.67,96.56,96.61,23393.0,95.2893,95.3978,95.2893,95.3386,23393.0
2025-02-06 15:35:00,96.6,96.66,96.41,96.42,17127.0,95.3288,95.388,95.1413,95.1511,17127.0
2025-02-06 15:40:00,96.43,96.48,96.39,96.44,27408.0,95.161,95.2103,95.1215,95.1709,27408.0
2025-02-06 15:45:00,96.42,96.5,96.36,96.5,20828.0,95.1511,95.2301,95.0919,95.2301,20828.0
2025-02-06 15:50:00,96.5,96.62,96.43,96.51,63666.0,95.2301,95.3485,95.161,95.2399,63666.0
2025-02-06 15:55:00,96.5,96.67,96.41,96.53,177780.0,95.2301,95.3978,95.1413,95.2597,177780.0
2025-02-07 09:30:00,97.06,97.44,96.9,97.38,29645.0,95.7827,96.1577,95.6248,96.0985,29645.0
2025-02-07 09:35:00,97.38,98.11,97.26,97.89,20866.0,96.0985,96.8189,95.9801,96.6018,20866.0
2025-02-07 09:40:00,97.89,98.22,97.88,98.12,15185.0,96.6018,96.9274,96.5919,96.8288,15185.0
2025-02-07 09:45:00,98.12,98.25,97.81,97.86,20217.0,96.8288,96.957,96.5228,96.5722,20217.0
2025-02-07 09:50:00,97.79,97.79,97.4,97.52,14130.0,96.5031,96.5031,96.1182,96.2366,14130.0
2025-02-07 09:55:00,97.61,97.72,97.28,97.35,16343.0,96.3255,96.434,95.9998,96.0689,16343.0
2025-02-07 10:00:00,97.5,97.5,96.91,97.1,17540.0,96.2169,96.2169,95.6347,95.8222,17540.0
2025-02-07 10:05:00,97.11,97.6,96.97,97.54,12214.0,95.832,96.3156,95.6939,96.2564,12214.0
2025-02-07 10:10:00,97.55,97.56,97.05,97.34,9634.0,96.2663,96.2761,95.7728,96.059,9634.0
2025-02-07 10:15:00,97.4,97.55,97.34,97.55,5610.0,96.1182,96.2663,96.059,96.2663,5610.0
2025-02-07 10:20:00,97.5,97.84,97.44,97.69,8993.0,96.2169,96.5524,96.1577,96.4044,8993.0
2025-02-07 10:25:00,97.74,97.81,97.59,97.64,9204.0,96.4538,96.5228,96.3057,96.3551,9204.0
2025-02-07 10:30:00,97.57,97.67,97.51,97.53,11863.0,96.286,96.3847,96.2268,96.2465,11863.0
2025-02-07 10:35:00,97.44,97.5,97.37,97.37,7117.0,96.1577,96.2169,96.0886,96.0886,7117.0
2025-02-07 10:40:00,97.42,97.53,97.34,97.35,7722.0,96.138,96.2465,96.059,96.0689,7722.0
2025-02-07 10:45:00,97.39,97.47,97.32,97.41,7030.0,96.1084,96.1873,96.0393,96.1281,7030.0
2025-02-07 10:50:00,97.45,97.54,96.82,96.93,29348.0,96.1676,96.2564,95.5459,95.6544,29348.0
2025-02-07 10:55:00,96.92,97.26,96.92,97.16,20666.0,95.6445,95.9801,95.6445,95.8814,20666.0
2025-02-07 11:00:00,97.14,97.14,96.85,96.86,8232.0,95.8616,95.8616,95.5755,95.5853,8232.0
2025-02-07 11:05:00,96.84,97.03,96.81,96.94,7538.0,95.5656,95.7531,95.536,95.6643,7538.0
2025-02-07 11:10:00,96.94,96.94,96.54,96.55,18620.0,95.6643,95.6643,95.2695,95.2794,18620.0
2025-02-07 11:15:00,96.49,96.81,96.41,96.62,20385.0,95.2202,95.536,95.1413,95.3485,20385.0
2025-02-07 11:20:00,96.61,96.7,96.26,96.26,6624.0,95.3386,95.4274,94.9932,94.9932,6624.0
2025-02-07 11:25:00,96.24,96.25,96.08,96.14,7095.0,94.9735,94.9834,94.8156,94.8748,7095.0
2025-02-07 11:30:00,96.14,96.21,96.04,96.14,14297.0,94.8748,94.9439,94.7761,94.8748,14297.0
2025-02-07 11:35:00,96.13,96.27,96.11,96.27,17248.0,94.8649,95.0031,94.8452,95.0031,17248.0
2025-02-07 11:40:00,96.19,96.27,96.11,96.17,11958.0,94.9241,95.0031,94.8452,94.9044,11958.0
2025-02-07 11:45:00,96.16,96.22,96.1,96.15,3302.0,94.8945,94.9538,94.8353,94.8847,3302.0
2025-02-07 11:50:00,96.15,96.22,95.85,96.0,9202.0,94.8847,94.9538,94.5886,94.7367,9202.0
2025-02-07 11:55:00,96.02,96.05,95.88,95.91,11883.0,94.7564,94.786,94.6182,94.6478,11883.0
2025-02-07 12:00:00,95.91,95.98,95.8,95.96,5162.0,94.6478,94.7169,94.5393,94.6972,5162.0
2025-02-07 12:05:00,95.94,96.09,95.83,96.07,10356.0,94.6774,94.8255,94.5689,94.8057,10356.0
2025-02-07 12:10:00,96.07,96.07,95.88,96.05,6481.0,94.8057,94.8057,94.6182,94.786,6481.0
2025-02-07 12:15:00,96.03,96.03,95.71,95.76,11333.0,94.7663,94.7663,94.4505,94.4998,11333.0
2025-02-07 12:20:00,95.77,95.99,95.76,95.95,12388.0,94.5097,94.7268,94.4998,94.6873,12388.0
2025-02-07 12:25:00,95.9,96.03,95.82,95.98,10414.0,94.638,94.7663,94.559,94.7169,10414.0
2025-02-07 12:30:00,95.93,96.06,95.89,95.98,9930.0,94.6676,94.7959,94.6281,94.7169,9930.0
2025-02-07 12:35:00,95.98,96.17,95.97,96.12,5487.0,94.7169,94.9044,94.707,94.8551,5487.0
2025-02-07 12:40:00,96.14,96.14,95.99,95.99,4098.0,94.8748,94.8748,94.7268,94.7268,4098.0
2025-02-07 12:45:00,96.09,96.09,96.01,96.08,2400.0,94.8255,94.8255,94.7465,94.8156,2400.0
2025-02-07 12:50:00,96.09,96.09,95.78,95.86,5460.0,94.8255,94.8255,94.5195,94.5985,5460.0
2025-02-07 12:55:00,95.87,95.95,95.78,95.91,9604.0,94.6084,94.6873,94.5195,94.6478,9604.0
2025-02-07 13:00:00,95.95,96.05,95.95,96.03,3000.0,94.6873,94.786,94.6873,94.7663,3000.0
2025-02-07 13:05:00,96.03,96.16,95.97,95.97,2681.0,94.7663,94.8945,94.707,94.707,2681.0
2025-02-07 13:10:00,96.01,96.04,95.91,95.93,1200.0,94.7465,94.7761,94.6478,94.6676,1200.0
2025-02-07 13:15:00,95.93,95.93,95.85,95.85,6240.0,94.6676,94.6676,94.5886,94.5886,6240.0
2025-02-07 13:20:00,95.85,96.03,95.79,96.03,18174.0,94.5886,94.7663,94.5294,94.7663,18174.0
2025-02-07 13:25:00,95.99,96.07,95.95,96.04,2902.0,94.7268,94.8057,94.6873,94.7761,2902.0
2025-02-07 13:30:00,96.01,96.14,96.01,96.14,3479.0,94.7465,94.8748,94.7465,94.8748,3479.0
2025-02-07 13:35:00,96.14,96.22,96.14,96.19,5525.0,94.8748,94.9538,94.8748,94.9241,5525.0
2025-02-07 13:40:00,96.19,96.19,95.95,95.97,10800.0,94.9241,94.9241,94.6873,94.707,10800.0
2025-02-07 13:45:00,95.97,95.98,95.83,95.84,6366.0,94.707,94.7169,94.5689,94.5788,6366.0
2025-02-07 13:50:00,95.84,95.85,95.75,95.81,5507.0,94.5788,94.5886,94.4899,94.5492,5507.0
2025-02-07 13:55:00,95.81,95.83,95.63,95.63,4050.0,94.5492,94.5689,94.3715,94.3715,4050.0
2025-02-07 14:00:00,95.68,95.78,95.65,95.76,10189.0,94.4209,94.5195,94.3913,94.4998,10189.0
2025-02-07 14:05:00,95.75,95.75,95.63,95.72,7008.0,94.4899,94.4899,94.3715,94.4603,7008.0
2025-02-07 14:10:00,95.68,95.72,95.63,95.72,5823.0,94.4209,94.4603,94.3715,94.4603,5823.0
2025-02-07 14:15:00,95.75,95.78,95.63,95.64,8447.0,94.4899,94.5195,94.3715,94.3814,8447.0
2025-02-07 14:20:00,95.64,95.67,95.54,95.6,13972.0,94.3814,94.411,94.2827,94.3419,13972.0
2025-02-07 14:25:00,95.61,95.61,95.49,95.52,2975.0,94.3518,94.3518,94.2334,94.263,2975.0
2025-02-07 14:30:00,95.5,95.78,95.46,95.78,8460.0,94.2432,94.5195,94.2038,94.5195,8460.0
2025-02-07 14:35:00,95.81,95.86,95.74,95.84,8946.0,94.5492,94.5985,94.4801,94.5788,8946.0
2025-02-07 14:40:00,95.8,95.88,95.74,95.87,12848.0,94.5393,94.6182,94.4801,94.6084,12848.0
2025-02-07 14:45:00,95.88,96.04,95.84,96.04,5506.0,94.6182,94.7761,94.5788,94.7761,5506.0
2025-02-07 14:50:00,96.04,96.22,96.04,96.22,9995.0,94.7761,94.9538,94.7761,94.9538,9995.0
2025-02-07 14:55:00,96.22,96.22,96.07,96.1,7483.0,94.9538,94.9538,94.8057,94.8353,7483.0
2025-02-07 15:00:00,96.07,96.1,95.91,95.93,10047.0,94.8057,94.8353,94.6478,94.6676,10047.0
2025-02-07 15:05:00,95.93,95.95,95.88,95.91,9749.0,94.6676,94.6873,94.6182,94.6478,9749.0
2025-02-07 15:10:00,95.91,95.91,95.7,95.75,19207.0,94.6478,94.6478,94.4406,94.4899,19207.0
2025-02-07 15:15:00,95.72,95.9,95.71,95.9,10133.0,94.4603,94.638,94.4505,94.638,10133.0
2025-02-07 15:20:00,95.9,95.97,95.88,95.97,11529.0,94.638,94.707,94.6182,94.707,11529.0
2025-02-07 15:25:00,95.95,95.97,95.94,95.95,8433.0,94.6873,94.707,94.6774,94.6873,8433.0
2025-02-07 15:30:00,95.94,96.14,95.89,96.12,15476.0,94.6774,94.8748,94.6281,94.8551,15476.0
2025-02-07 15:35:00,96.12,96.18,96.07,96.08,16159.0,94.8551,94.9143,94.8057,94.8156,16159.0
2025-02-07 15:40:00,96.1,96.14,96.01,96.01,13246.0,94.8353,94.8748,94.7465,94.7465,13246.0
2025-02-07 15:45:00,96.03,96.24,96.03,96.19,12921.0,94.7663,94.9735,94.7663,94.9241,12921.0
2025-02-07 15:50:00,96.2,96.32,96.13,96.2,42471.0,94.934,95.0524,94.8649,94.934,42471.0
2025-02-07 15:55:00,96.21,96.22,96.08,96.16,112719.0,94.9439,94.9538,94.8156,94.8945,112719.0
2025-02-10 09:30:00,97.35,97.41,96.71,96.87,34432.0,96.0689,96.1281,95.4373,95.5952,34432.0
2025-02-10 09:35:00,96.87,97.65,96.78,97.64,8159.0,95.5952,96.3649,95.5064,96.3551,8159.0
2025-02-10 09:40:00,97.68,98.04,97.41,98.04,8826.0,96.3945,96.7498,96.1281,96.7498,8826.0
2025-02-10 09:45:00,98.09,98.12,97.83,97.84,7706.0,96.7991,96.8288,96.5426,96.5524,7706.0
2025-02-10 09:50:00,97.84,98.18,97.84,98.18,5460.0,96.5524,96.888,96.5524,96.888,5460.0
2025-02-10 09:55:00,98.11,98.11,97.67,97.67,15542.0,96.8189,96.8189,96.3847,96.3847,15542.0
2025-02-10 10:00:00,97.73,97.89,97.56,97.84,14004.0,96.4439,96.6018,96.2761,96.5524,14004.0
2025-02-10 10:05:00,97.84,98.05,97.66,97.8,8665.0,96.5524,96.7597,96.3748,96.513,8665.0
2025-02-10 10:10:00,97.8,97.91,97.72,97.75,4885.0,96.513,96.6215,96.434,96.4636,4885.0
2025-02-10 10:15:00,97.73,98.0,97.73,97.95,8972.0,96.4439,96.7103,96.4439,96.661,8972.0
2025-02-10 10:20:00,98.06,98.08,97.92,97.96,15668.0,96.7695,96.7893,96.6314,96.6709,15668.0
2025-02-10 10:25:00,97.92,98.19,97.92,98.01,11543.0,96.6314,96.8978,96.6314,96.7202,11543.0
2025-02-10 10:30:00,98.01,98.11,97.92,97.97,5712.0,96.7202,96.8189,96.6314,96.6807,5712.0
2025-02-10 10:35:00,98.03,98.04,97.68,97.69,24285.0,96.7399,96.7498,96.3945,96.4044,24285.0
2025-02-10 10:40:00,97.69,97.72,97.44,97.5,11782.0,96.4044,96.434,96.1577,96.2169,11782.0
2025-02-10 10:45:00,97.48,97.56,97.34,97.4,9344.0,96.1972,96.2761,96.059,96.1182,9344.0
2025-02-10 10:50:00,97.37,97.5,97.35,97.39,15676.0,96.0886,96.2169,96.0689,96.1084,15676.0
2025-02-10 10:55:00,97.38,97.72,97.35,97.6,22732.0,96.0985,96.434,96.0689,96.3156,22732.0
2025-02-10 11:00:00,97.63,97.8,97.55,97.75,5347.0,96.3452,96.513,96.2663,96.4636,5347.0
2025-02-10 11:05:00,97.75,97.83,97.66,97.67,5331.0,96.4636,96.5426,96.3748,96.3847,5331.0
2025-02-10 11:10:00,97.67,97.69,97.4,97.42,13309.0,96.3847,96.4044,96.1182,96.138,13309.0
2025-02-10 11:15:00,97.41,97.49,97.06,97.09,35077.0,96.1281,96.207,95.7827,95.8123,35077.0
2025-02-10 11:20:00,97.09,97.16,97.02,97.12,7014.0,95.8123,95.8814,95.7432,95.8419,7014.0
2025-02-10 11:25:00,97.12,97.21,96.92,97.01,12880.0,95.8419,95.9307,95.6445,95.7334,12880.0
2025-02-10 11:30:00,97.06,97.17,97.03,97.17,14048.0,95.7827,95.8913,95.7531,95.8913,14048.0
2025-02-10 11:35:00,97.18,97.45,97.13,97.45,10537.0,95.9011,96.1676,95.8518,96.1676,10537.0
2025-02-10 11:40:00,97.38,97.46,97.32,97.4,3699.0,96.0985,96.1774,96.0393,96.1182,3699.0
2025-02-10 11:45:00,97.4,97.41,97.29,97.35,6671.0,96.1182,96.1281,96.0097,96.0689,6671.0
2025-02-10 11:50:00,97.38,97.52,97.35,97.5,5438.0,96.0985,96.2366,96.0689,96.2169,5438.0
2025-02-10 11:55:00,97.53,97.55,97.46,97.5,1857.0,96.2465,96.2663,96.1774,96.2169,1857.0
2025-02-10 12:00:00,97.49,97.68,97.44,97.64,5356.0,96.207,96.3945,96.1577,96.3551,5356.0
2025-02-10 12:05:00,97.64,97.67,97.63,97.65,3795.0,96.3551,96.3847,96.3452,96.3649,3795.0
2025-02-10 12:10:00,97.61,97.64,97.58,97.6,3779.0,96.3255,96.3551,96.2959,96.3156,3779.0
2025-02-10 12:15:00,97.65,97.67,97.59,97.63,9865.0,96.3649,96.3847,96.3057,96.3452,9865.0
2025-02-10 12:20:00,97.63,97.7,97.55,97.66,14025.0,96.3452,96.4143,96.2663,96.3748,14025.0
2025-02-10 12:25:00,97.58,97.61,97.39,97.43,14484.0,96.2959,96.3255,96.1084,96.1478,14484.0
2025-02-10 12:30:00,97.43,97.51,97.42,97.45,7779.0,96.1478,96.2268,96.138,96.1676,7779.0
2025-02-10 12:35:00,97.47,97.67,97.47,97.63,7534.0,96.1873,96.3847,96.1873,96.3452,7534.0
2025-02-10 12:40:00,97.66,97.7,97.5,97.53,10905.0,96.3748,96.4143,96.2169,96.2465,10905.0
2025-02-10 12:45:00,97.57,97.57,97.29,97.4,4977.0,96.286,96.286,96.0097,96.1182,4977.0
2025-02-10 12:50:00,97.42,97.51,97.39,97.51,3121.0,96.138,96.2268,96.1084,96.2268,3121.0
2025-02-10 12:55:00,97.5,97.83,97.5,97.83,16063.0,96.2169,96.5426,96.2169,96.5426,16063.0
2025-02-10 13:00:00,97.86,97.97,97.86,97.93,4487.0,96.5722,96.6807,96.5722,96.6413,4487.0
2025-02-10 13:05:00,97.93,97.97,97.87,97.94,6853.0,96.6413,96.6807,96.582,96.6511,6853.0
2025-02-10 13:10:00,97.97,97.97,97.86,97.88,7014.0,96.6807,96.6807,96.5722,96.5919,7014.0
2025-02-10 13:15:00,97.9,97.9,97.71,97.82,11618.0,96.6116,96.6116,96.4241,96.5327,11618.0
2025-02-10 13:20:00,97.79,97.91,97.69,97.89,5790.0,96.5031,96.6215,96.4044,96.6018,5790.0
2025-02-10 13:25:00,97.89,97.99,97.8,97.8,11103.0,96.6018,96.7005,96.513,96.513,11103.0
2025-02-10 13:30:00,97.84,97.84,97.78,97.84,1950.0,96.5524,96.5524,96.4932,96.5524,1950.0
2025-02-10 13:35:00,97.83,97.89,97.78,97.81,3976.0,96.5426,96.6018,96.4932,96.5228,3976.0
2025-02-10 13:40:00,97.84,97.94,97.79,97.94,4170.0,96.5524,96.6511,96.5031,96.6511,4170.0
2025-02-10 13:45:00,97.94,98.01,97.89,98.01,7745.0,96.6511,96.7202,96.6018,96.7202,7745.0
2025-02-10 13:50:00,98.0,98.03,97.91,97.95,4645.0,96.7103,96.7399,96.6215,96.661,4645.0
2025-02-10 13:55:00,97.96,97.97,97.88,97.91,11384.0,96.6709,96.6807,96.5919,96.6215,11384.0
2025-02-10 14:00:00,97.9,97.94,97.84,97.94,8873.0,96.6116,96.6511,96.5524,96.6511,8873.0
2025-02-10 14:05:00,97.93,98.09,97.93,98.09,6174.0,96.6413,96.7991,96.6413,96.7991,6174.0
2025-02-10 14:10:00,98.05,98.11,98.02,98.07,10651.0,96.7597,96.8189,96.7301,96.7794,10651.0
2025-02-10 14:15:00,98.05,98.2,98.01,98.04,27342.0,96.7597,96.9077,96.7202,96.7498,27342.0
2025-02-10 14:20:00,98.04,98.19,98.0,98.13,8646.0,96.7498,96.8978,96.7103,96.8386,8646.0
2025-02-10 14:25:00,98.05,98.13,97.87,97.87,14689.0,96.7597,96.8386,96.582,96.582,14689.0
2025-02-10 14:30:00,97.9,97.99,97.88,97.91,5208.0,96.6116,96.7005,96.5919,96.6215,5208.0
2025-02-10 14:35:00,97.9,97.94,97.82,97.82,9218.0,96.6116,96.6511,96.5327,96.5327,9218.0
2025-02-10 14:40:00,97.86,97.93,97.83,97.93,5458.0,96.5722,96.6413,96.5426,96.6413,5458.0
2025-02-10 14:45:00,97.93,98.09,97.89,97.94,13570.0,96.6413,96.7991,96.6018,96.6511,13570.0
2025-02-10 14:50:00,97.94,97.97,97.9,97.91,5056.0,96.6511,96.6807,96.6116,96.6215,5056.0
2025-02-10 14:55:00,97.9,97.92,97.86,97.89,7624.0,96.6116,96.6314,96.5722,96.6018,7624.0
2025-02-10 15:00:00,97.9,97.95,97.83,97.9,17155.0,96.6116,96.661,96.5426,96.6116,17155.0
2025-02-10 15:05:00,97.88,97.97,97.87,97.94,6663.0,96.5919,96.6807,96.582,96.6511,6663.0
2025-02-10 15:10:00,97.94,98.03,97.94,98.01,17060.0,96.6511,96.7399,96.6511,96.7202,17060.0
2025-02-10 15:15:00,97.98,97.99,97.79,97.82,7889.0,96.6906,96.7005,96.5031,96.5327,7889.0
2025-02-10 15:20:00,97.83,97.87,97.78,97.86,16436.0,96.5426,96.582,96.4932,96.5722,16436.0
2025-02-10 15:25:00,97.88,97.92,97.87,97.89,4663.0,96.5919,96.6314,96.582,96.6018,4663.0
2025-02-10 15:30:00,97.88,98.05,97.86,98.01,17273.0,96.5919,96.7597,96.5722,96.7202,17273.0
2025-02-10 15:35:00,98.01,98.06,97.97,98.02,15087.0,96.7202,96.7695,96.6807,96.7301,15087.0
2025-02-10 15:40:00,98.02,98.04,97.85,98.02,23555.0,96.7301,96.7498,96.5623,96.7301,23555.0
2025-02-10 15:45:00,98.02,98.06,97.91,97.98,27785.0,96.7301,96.7695,96.6215,96.6906,27785.0
2025-02-10 15:50:00,98.02,98.2,97.76,97.77,68693.0,96.7301,96.9077,96.4735,96.4834,68693.0
2025-02-10 15:55:00,97.71,97.89,97.61,97.81,158118.0,96.4241,96.6018,96.3255,96.5228,158118.0
2025-02-11 09:30:00,97.23,97.56,97.2,97.26,43496.0,95.9505,96.2761,95.9209,95.9801,43496.0
2025-02-11 09:35:00,97.26,98.16,97.25,98.13,30894.0,95.9801,96.8682,95.9702,96.8386,30894.0
2025-02-11 09:40:00,98.18,98.38,97.83,98.04,14503.0,96.888,97.0853,96.5426,96.7498,14503.0
2025-02-11 09:45:00,98.04,98.58,98.02,98.39,16901.0,96.7498,97.2827,96.7301,97.0952,16901.0
2025-02-11 09:50:00,98.39,98.73,98.27,98.5,9445.0,97.0952,97.4307,96.9768,97.2038,9445.0
2025-02-11 09:55:00,98.5,98.52,98.19,98.42,7509.0,97.2038,97.2235,96.8978,97.1248,7509.0
2025-02-11 10:00:00,98.42,98.72,98.36,98.55,26131.0,97.1248,97.4209,97.0656,97.2531,26131.0
2025-02-11 10:05:00,98.55,98.59,98.36,98.53,10483.0,97.2531,97.2926,97.0656,97.2334,10483.0
2025-02-11 10:10:00,98.71,98.82,98.57,98.74,14419.0,97.411,97.5195,97.2728,97.4406,14419.0
2025-02-11 10:15:00,98.69,98.84,98.48,98.51,20834.0,97.3912,97.5393,97.184,97.2136,20834.0
2025-02-11 10:20:00,98.47,98.66,98.41,98.6,45083.0,97.1741,97.3616,97.1149,97.3024,45083.0
2025-02-11 10:25:00,98.6,98.89,98.6,98.88,9210.0,97.3024,97.5886,97.3024,97.5787,9210.0
2025-02-11 10:30:00,98.85,99.05,98.73,98.76,20282.0,97.5491,97.7465,97.4307,97.4603,20282.0
2025-02-11 10:35:00,98.83,98.83,98.68,98.8,3848.0,97.5294,97.5294,97.3814,97.4998,3848.0
2025-02-11 10:40:00,98.79,98.79,98.66,98.73,4743.0,97.4899,97.4899,97.3616,97.4307,4743.0
2025-02-11 10:45:00,98.73,98.82,98.58,98.59,11222.0,97.4307,97.5195,97.2827,97.2926,11222.0
2025-02-11 10:50:00,98.49,98.58,98.4,98.42,8890.0,97.1939,97.2827,97.1051,97.1248,8890.0
2025-02-11 10:55:00,98.38,98.42,98.24,98.29,16309.0,97.0853,97.1248,96.9472,96.9965,16309.0
2025-02-11 11:00:00,98.23,98.36,98.23,98.27,4903.0,96.9373,97.0656,96.9373,96.9768,4903.0
2025-02-11 11:05:00,98.29,98.45,98.29,98.38,8381.0,96.9965,97.1544,96.9965,97.0853,8381.0
2025-02-11 11:10:00,98.37,98.39,98.32,98.32,1400.0,97.0755,97.0952,97.0261,97.0261,1400.0
2025-02-11 11:15:00,98.34,98.38,98.24,98.37,3900.0,97.0459,97.0853,96.9472,97.0755,3900.0
2025-02-11 11:20:00,98.38,98.66,98.38,98.65,8345.0,97.0853,97.3616,97.0853,97.3518,8345.0
2025-02-11 11:25:00,98.64,98.76,98.57,98.72,3631.0,97.3419,97.4603,97.2728,97.4209,3631.0
2025-02-11 11:30:00,98.73,99.02,98.71,98.97,14087.0,97.4307,97.7169,97.411,97.6676,14087.0
2025-02-11 11:35:00,99.03,99.36,99.01,99.23,46223.0,97.7268,98.0524,97.707,97.9241,46223.0
2025-02-11 11:40:00,99.23,99.24,98.72,98.76,15376.0,97.9241,97.934,97.4209,97.4603,15376.0
2025-02-11 11:45:00,98.7,98.73,98.4,98.42,20827.0,97.4011,97.4307,97.1051,97.1248,20827.0
2025-02-11 11:50:00,98.38,98.42,98.1,98.1,12563.0,97.0853,97.1248,96.809,96.809,12563.0
2025-02-11 11:55:00,98.09,98.1,97.82,97.93,35606.0,96.7991,96.809,96.5327,96.6413,35606.0
2025-02-11 12:00:00,97.84,97.84,97.32,97.34,10266.0,96.5524,96.5524,96.0393,96.059,10266.0
2025-02-11 12:05:00,97.3,97.5,97.18,97.3,13332.0,96.0195,96.2169,95.9011,96.0195,13332.0
2025-02-11 12:10:00,97.3,97.62,97.24,97.54,41437.0,96.0195,96.3353,95.9603,96.2564,41437.0
2025-02-11 12:15:00,97.66,97.81,97.66,97.77,18066.0,96.3748,96.5228,96.3748,96.4834,18066.0
2025-02-11 12:20:00,97.8,97.85,97.66,97.78,5377.0,96.513,96.5623,96.3748,96.4932,5377.0
2025-02-11 12:25:00,97.78,97.78,97.64,97.66,2310.0,96.4932,96.4932,96.3551,96.3748,2310.0
2025-02-11 12:30:00,97.69,97.88,97.64,97.83,9623.0,96.4044,96.5919,96.3551,96.5426,9623.0
2025-02-11 12:35:00,97.83,97.83,97.63,97.64,5253.0,96.5426,96.5426,96.3452,96.3551,5253.0
2025-02-11 12:40:00,97.58,97.63,97.5,97.56,2763.0,96.2959,96.3452,96.2169,96.2761,2763.0
2025-02-11 12:45:00,97.56,97.67,97.47,97.62,7807.0,96.2761,96.3847,96.1873,96.3353,7807.0
2025-02-11 12:50:00,97.57,97.63,97.38,97.38,3328.0,96.286,96.3452,96.0985,96.0985,3328.0
2025-02-11 12:55:00,97.38,97.46,97.34,97.38,7774.0,96.0985,96.1774,96.059,96.0985,7774.0
2025-02-11 13:00:00,97.35,97.4,97.2,97.23,19344.0,96.0689,96.1182,95.9209,95.9505,19344.0
2025-02-11 13:05:00,97.23,97.49,97.22,97.49,14056.0,95.9505,96.207,95.9406,96.207,14056.0
2025-02-11 13:10:00,97.48,97.48,97.41,97.47,11432.0,96.1972,96.1972,96.1281,96.1873,11432.0
2025-02-11 13:15:00,97.49,97.66,97.46,97.64,28042.0,96.207,96.3748,96.1774,96.3551,28042.0
2025-02-11 13:20:00,97.65,97.69,97.5,97.65,20346.0,96.3649,96.4044,96.2169,96.3649,20346.0
2025-02-11 13:25:00,97.62,98.19,97.61,98.19,55203.0,96.3353,96.8978,96.3255,96.8978,55203.0
2025-02-11 13:30:00,98.2,98.42,98.07,98.08,36513.0,96.9077,97.1248,96.7794,96.7893,36513.0
2025-02-11 13:35:00,98.08,98.22,97.92,97.95,37040.0,96.7893,96.9274,96.6314,96.661,37040.0
2025-02-11 13:40:00,97.92,98.08,97.92,98.0,20032.0,96.6314,96.7893,96.6314,96.7103,20032.0
2025-02-11 13:45:00,97.99,98.04,97.86,97.92,19295.0,96.7005,96.7498,96.5722,96.6314,19295.0
2025-02-11 13:50:00,97.92,97.94,97.87,97.89,13653.0,96.6314,96.6511,96.582,96.6018,13653.0
2025-02-11 13:55:00,97.85,97.86,97.73,97.85,5435.0,96.5623,96.5722,96.4439,96.5623,5435.0
2025-02-11 14:00:00,97.85,97.85,97.73,97.75,7483.0,96.5623,96.5623,96.4439,96.4636,7483.0
2025-02-11 14:05:00,97.75,97.84,97.69,97.74,7445.0,96.4636,96.5524,96.4044,96.4538,7445.0
2025-02-11 14:10:00,97.73,97.79,97.6,97.63,4198.0,96.4439,96.5031,96.3156,96.3452,4198.0
2025-02-11 14:15:00,97.63,97.67,97.56,97.59,2465.0,96.3452,96.3847,96.2761,96.3057,2465.0
2025-02-11 14:20:00,97.59,97.63,97.52,97.58,7547.0,96.3057,96.3452,96.2366,96.2959,7547.0
2025-02-11 14:25:00,97.58,97.58,97.43,97.45,7014.0,96.2959,96.2959,96.1478,96.1676,7014.0
2025-02-11 14:30:00,97.42,97.59,97.41,97.47,13476.0,96.138,96.3057,96.1281,96.1873,13476.0
2025-02-11 14:35:00,97.49,97.7,97.47,97.7,17733.0,96.207,96.4143,96.1873,96.4143,17733.0
2025-02-11 14:40:00,97.71,97.92,97.71,97.77,17224.0,96.4241,96.6314,96.4241,96.4834,17224.0
2025-02-11 14:45:00,97.76,97.85,97.71,97.73,8331.0,96.4735,96.5623,96.4241,96.4439,8331.0
2025-02-11 14:50:00,97.73,97.77,97.66,97.69,9746.0,96.4439,96.4834,96.3748,96.4044,9746.0
2025-02-11 14:55:00,97.66,97.69,97.61,97.65,13443.0,96.3748,96.4044,96.3255,96.3649,13443.0
2025-02-11 15:00:00,97.67,97.78,97.65,97.74,6064.0,96.3847,96.4932,96.3649,96.4538,6064.0
2025-02-11 15:05:00,97.71,97.72,97.65,97.7,3777.0,96.4241,96.434,96.3649,96.4143,3777.0
2025-02-11 15:10:00,97.72,97.84,97.68,97.81,15696.0,96.434,96.5524,96.3945,96.5228,15696.0
2025-02-11 15:15:00,97.81,97.81,97.76,97.8,7948.0,96.5228,96.5228,96.4735,96.513,7948.0
2025-02-11 15:20:00,97.81,97.84,97.72,97.72,7913.0,96.5228,96.5524,96.434,96.434,7913.0
2025-02-11 15:25:00,97.72,98.0,97.72,98.0,6039.0,96.434,96.7103,96.434,96.7103,6039.0
2025-02-11 15:30:00,97.95,98.09,97.95,98.03,24947.0,96.661,96.7991,96.661,96.7399,24947.0
2025-02-11 15:35:00,98.05,98.09,97.73,97.76,17805.0,96.7597,96.7991,96.4439,96.4735,17805.0
2025-02-11 15:40:00,97.72,97.75,97.57,97.67,10766.0,96.434,96.4636,96.286,96.3847,10766.0
2025-02-11 15:45:00,97.67,97.67,97.57,97.57,59175.0,96.3847,96.3847,96.286,96.286,59175.0
2025-02-11 15:50:00,97.66,97.79,97.6,97.65,52534.0,96.3748,96.5031,96.3156,96.3649,52534.0
2025-02-11 15:55:00,97.65,97.88,97.54,97.85,115119.0,96.3649,96.5919,96.2564,96.5623,115119.0
2025-02-12 09:30:00,96.72,97.28,96.1,96.59,27865.0,95.4472,95.9998,94.8353,95.3189,27865.0
2025-02-12 09:35:00,96.76,97.47,96.76,97.47,4708.0,95.4866,96.1873,95.4866,96.1873,4708.0
2025-02-12 09:40:00,97.42,97.98,97.24,97.84,23883.0,96.138,96.6906,95.9603,96.5524,23883.0
2025-02-12 09:45:00,97.79,98.11,97.75,97.89,13176.0,96.5031,96.8189,96.4636,96.6018,13176.0
2025-02-12 09:50:00,97.88,97.99,97.8,97.88,17509.0,96.5919,96.7005,96.513,96.5919,17509.0
2025-02-12 09:55:00,97.92,98.17,97.92,98.06,43535.0,96.6314,96.8781,96.6314,96.7695,43535.0
2025-02-12 10:00:00,98.06,98.24,97.86,97.88,38130.0,96.7695,96.9472,96.5722,96.5919,38130.0
2025-02-12 10:05:00,97.89,98.09,97.8,97.99,24439.0,96.6018,96.7991,96.513,96.7005,24439.0
2025-02-12 10:10:00,98.03,98.18,97.83,98.16,28019.0,96.7399,96.888,96.5426,96.8682,28019.0
2025-02-12 10:15:00,98.18,98.39,98.09,98.29,27825.0,96.888,97.0952,96.7991,96.9965,27825.0
2025-02-12 10:20:00,98.29,98.39,98.09,98.26,7301.0,96.9965,97.0952,96.7991,96.9669,7301.0
2025-02-12 10:25:00,98.26,98.34,98.19,98.27,19008.0,96.9669,97.0459,96.8978,96.9768,19008.0
2025-02-12 10:30:00,98.25,98.35,98.19,98.28,17527.0,96.957,97.0557,96.8978,96.9866,17527.0
2025-02-12 10:35:00,98.29,98.48,98.23,98.33,56211.0,96.9965,97.184,96.9373,97.036,56211.0
2025-02-12 10:40:00,98.38,98.75,98.38,98.72,33085.0,97.0853,97.4505,97.0853,97.4209,33085.0
2025-02-12 10:45:00,98.66,98.79,98.35,98.49,32944.0,97.3616,97.4899,97.0557,97.1939,32944.0
2025-02-12 10:50:00,98.47,98.51,97.9,97.94,20943.0,97.1741,97.2136,96.6116,96.6511,20943.0
2025-02-12 10:55:00,98.0,98.09,97.73,97.86,16742.0,96.7103,96.7991,96.4439,96.5722,16742.0
2025-02-12 11:00:00,97.87,97.87,97.62,97.67,30296.0,96.582,96.582,96.3353,96.3847,30296.0
2025-02-12 11:05:00,97.61,97.9,97.59,97.9,30051.0,96.3255,96.6116,96.3057,96.6116,30051.0
2025-02-12 11:10:00,97.94,98.15,97.72,97.76,28116.0,96.6511,96.8584,96.434,96.4735,28116.0
2025-02-12 11:15:00,97.76,97.95,97.69,97.73,23746.0,96.4735,96.661,96.4044,96.4439,23746.0
2025-02-12 11:20:00,97.74,98.05,97.69,98.04,31340.0,96.4538,96.7597,96.4044,96.7498,31340.0
2025-02-12 11:25:00,98.06,98.11,97.92,97.93,10838.0,96.7695,96.8189,96.6314,96.6413,10838.0
2025-02-12 11:30:00,98.01,98.31,97.99,98.3,8925.0,96.7202,97.0163,96.7005,97.0064,8925.0
2025-02-12 11:35:00,98.28,98.61,98.21,98.5,23898.0,96.9866,97.3123,96.9176,97.2038,23898.0
2025-02-12 11:40:00,98.5,98.55,98.36,98.48,14216.0,97.2038,97.2531,97.0656,97.184,14216.0
2025-02-12 11:45:00,98.48,98.57,98.4,98.48,21344.0,97.184,97.2728,97.1051,97.184,21344.0
2025-02-12 11:50:00,98.48,98.89,98.42,98.84,24535.0,97.184,97.5886,97.1248,97.5393,24535.0
2025-02-12 11:55:00,98.87,99.08,98.81,99.0,16586.0,97.5689,97.7761,97.5097,97.6972,16586.0
2025-02-12 12:00:00,99.0,99.14,98.96,99.09,16982.0,97.6972,97.8353,97.6577,97.786,16982.0
2025-02-12 12:05:00,99.16,99.35,99.05,99.29,23402.0,97.8551,98.0426,97.7465,97.9834,23402.0
2025-02-12 12:10:00,99.29,99.45,99.2,99.25,36366.0,97.9834,98.1412,97.8945,97.9439,36366.0
2025-02-12 12:15:00,99.26,99.47,99.25,99.4,16300.0,97.9537,98.161,97.9439,98.0919,16300.0
2025-02-12 12:20:00,99.41,99.59,99.38,99.48,14002.0,98.1018,98.2794,98.0722,98.1709,14002.0
2025-02-12 12:25:00,99.48,99.54,99.4,99.5,30174.0,98.1709,98.2301,98.0919,98.1906,30174.0
2025-02-12 12:30:00,99.43,99.53,99.18,99.41,13613.0,98.1215,98.2202,97.8748,98.1018,13613.0
2025-02-12 12:35:00,99.42,99.42,99.21,99.33,24552.0,98.1116,98.1116,97.9044,98.0228,24552.0
2025-02-12 12:40:00,99.34,99.43,99.28,99.36,8201.0,98.0327,98.1215,97.9735,98.0524,8201.0
2025-02-12 12:45:00,99.37,99.56,99.36,99.42,12970.0,98.0623,98.2498,98.0524,98.1116,12970.0
2025-02-12 12:50:00,99.49,99.68,99.49,99.68,17740.0,98.1807,98.3682,98.1807,98.3682,17740.0
2025-02-12 12:55:00,99.65,99.74,99.64,99.72,8744.0,98.3386,98.4274,98.3287,98.4077,8744.0
2025-02-12 13:00:00,99.72,99.76,99.51,99.56,15621.0,98.4077,98.4472,98.2005,98.2498,15621.0
2025-02-12 13:05:00,99.55,99.67,99.53,99.66,14036.0,98.2399,98.3584,98.2202,98.3485,14036.0
2025-02-12 13:10:00,99.66,99.77,99.57,99.58,19922.0,98.3485,98.457,98.2597,98.2695,19922.0
2025-02-12 13:15:00,99.58,99.74,99.57,99.67,9444.0,98.2695,98.4274,98.2597,98.3584,9444.0
2025-02-12 13:20:00,99.66,99.69,99.33,99.59,185221.0,98.3485,98.3781,98.0228,98.2794,185221.0
2025-02-12 13:25:00,99.61,99.65,99.46,99.57,37955.0,98.2991,98.3386,98.1511,98.2597,37955.0
2025-02-12 13:30:00,99.57,99.67,99.53,99.67,10020.0,98.2597,98.3584,98.2202,98.3584,10020.0
2025-02-12 13:35:00,99.66,99.83,99.61,99.66,23545.0,98.3485,98.5162,98.2991,98.3485,23545.0
2025-02-12 13:40:00,99.63,99.79,99.59,99.64,42820.0,98.3189,98.4768,98.2794,98.3287,42820.0
2025-02-12 13:45:00,99.63,99.75,99.49,99.49,24738.0,98.3189,98.4373,98.1807,98.1807,24738.0
2025-02-12 13:50:00,99.52,99.7,99.52,99.66,17376.0,98.2103,98.388,98.2103,98.3485,17376.0
2025-02-12 13:55:00,99.68,99.68,99.48,99.5,62463.0,98.3682,98.3682,98.1709,98.1906,62463.0
2025-02-12 14:00:00,99.41,99.56,99.35,99.55,15598.0,98.1018,98.2498,98.0426,98.2399,15598.0
2025-02-12 14:05:00,99.51,99.61,99.47,99.61,22132.0,98.2005,98.2991,98.161,98.2991,22132.0
2025-02-12 14:10:00,99.59,99.65,99.53,99.64,26038.0,98.2794,98.3386,98.2202,98.3287,26038.0
2025-02-12 14:15:00,99.64,99.77,99.58,99.7,18247.0,98.3287,98.457,98.2695,98.388,18247.0
2025-02-12 14:20:00,99.7,99.87,99.7,99.87,16877.0,98.388,98.5557,98.388,98.5557,16877.0
2025-02-12 14:25:00,99.84,100.14,99.79,100.12,35110.0,98.5261,98.8222,98.4768,98.8024,35110.0
2025-02-12 14:30:00,100.09,100.2,100.09,100.16,17255.0,98.7728,98.8814,98.7728,98.8419,17255.0
2025-02-12 14:35:00,100.16,100.66,100.15,100.62,33596.0,98.8419,99.3353,98.832,99.2959,33596.0
2025-02-12 14:40:00,100.63,100.66,100.11,100.18,22782.0,99.3057,99.3353,98.7926,98.8616,22782.0
2025-02-12 14:45:00,100.19,100.31,100.08,100.3,19231.0,98.8715,98.9899,98.763,98.9801,19231.0
2025-02-12 14:50:00,100.3,100.34,100.17,100.3,22134.0,98.9801,99.0195,98.8518,98.9801,22134.0
2025-02-12 14:55:00,100.28,100.31,100.06,100.06,32247.0,98.9603,98.9899,98.7432,98.7432,32247.0
2025-02-12 15:00:00,100.09,100.26,100.05,100.09,9708.0,98.7728,98.9406,98.7334,98.7728,9708.0
2025-02-12 15:05:00,100.04,100.09,99.9,99.95,8724.0,98.7235,98.7728,98.5853,98.6347,8724.0
2025-02-12 15:10:00,99.9,100.01,99.83,99.85,12788.0,98.5853,98.6939,98.5162,98.536,12788.0
2025-02-12 15:15:00,99.84,99.88,99.69,99.69,6684.0,98.5261,98.5656,98.3781,98.3781,6684.0
2025-02-12 15:20:00,99.72,99.76,99.61,99.64,7594.0,98.4077,98.4472,98.2991,98.3287,7594.0
2025-02-12 15:25:00,99.6,99.66,99.34,99.4,18541.0,98.2893,98.3485,98.0327,98.0919,18541.0
2025-02-12 15:30:00,99.4,99.51,99.4,99.51,22986.0,98.0919,98.2005,98.0919,98.2005,22986.0
2025-02-12 15:35:00,99.5,99.51,99.19,99.19,29021.0,98.1906,98.2005,97.8847,97.8847,29021.0
2025-02-12 15:40:00,99.24,99.32,99.23,99.26,21171.0,97.934,98.013,97.9241,97.9537,21171.0
2025-02-12 15:45:00,99.25,99.3,99.11,99.21,63771.0,97.9439,97.9932,97.8057,97.9044,63771.0
2025-02-12 15:50:00,99.2,99.23,99.0,99.2,102819.0,97.8945,97.9241,97.6972,97.8945,102819.0
2025-02-12 15:55:00,99.23,99.36,99.12,99.26,198727.0,97.9241,98.0524,97.8156,97.9537,198727.0
2025-02-13 09:30:00,99.39,100.32,99.39,100.31,51296.0,98.082,98.9998,98.082,98.9899,51296.0
2025-02-13 09:35:00,100.23,100.24,99.59,99.7,49380.0,98.911,98.9209,98.2794,98.388,49380.0
2025-02-13 09:40:00,99.78,100.0,99.69,99.88,22988.0,98.4669,98.684,98.3781,98.5656,22988.0
2025-02-13 09:45:00,99.71,99.94,99.64,99.85,25224.0,98.3978,98.6248,98.3287,98.536,25224.0
2025-02-13 09:50:00,99.83,100.11,99.8,99.96,36274.0,98.5162,98.7926,98.4866,98.6445,36274.0
2025-02-13 09:55:00,100.06,100.2,99.85,100.19,25442.0,98.7432,98.8814,98.536,98.8715,25442.0
2025-02-13 10:00:00,100.17,100.55,100.15,100.42,24131.0,98.8518,99.2268,98.832,99.0985,24131.0
2025-02-13 10:05:00,100.47,100.51,100.23,100.3,15193.0,99.1478,99.1873,98.911,98.9801,15193.0
2025-02-13 10:10:00,100.3,100.44,100.24,100.3,6049.0,98.9801,99.1182,98.9209,98.9801,6049.0
2025-02-13 10:15:00,100.25,100.86,100.24,100.86,10493.0,98.9307,99.5327,98.9209,99.5327,10493.0
2025-02-13 10:20:00,100.85,100.86,100.47,100.72,30313.0,99.5228,99.5327,99.1478,99.3945,30313.0
2025-02-13 10:25:00,100.68,100.81,100.62,100.8,12868.0,99.3551,99.4834,99.2959,99.4735,12868.0
2025-02-13 10:30:00,100.75,100.75,100.52,100.61,14158.0,99.4241,99.4241,99.1972,99.286,14158.0
2025-02-13 10:35:00,100.6,100.84,100.6,100.7,28227.0,99.2761,99.513,99.2761,99.3748,28227.0
2025-02-13 10:40:00,100.7,100.76,100.65,100.69,7552.0,99.3748,99.434,99.3255,99.3649,7552.0
2025-02-13 10:45:00,100.68,100.76,100.56,100.66,12036.0,99.3551,99.434,99.2366,99.3353,12036.0
2025-02-13 10:50:00,100.66,100.66,100.44,100.44,8252.0,99.3353,99.3353,99.1182,99.1182,8252.0
2025-02-13 10:55:00,100.5,100.87,100.5,100.81,28788.0,99.1774,99.5426,99.1774,99.4834,28788.0
2025-02-13 11:00:00,100.81,101.12,100.8,101.09,36357.0,99.4834,99.7893,99.4735,99.7597,36357.0
2025-02-13 11:05:00,101.09,101.2,100.88,101.2,14083.0,99.7597,99.8682,99.5524,99.8682,14083.0
2025-02-13 11:10:00,101.16,101.3,101.12,101.26,11019.0,99.8287,99.9669,99.7893,99.9274,11019.0
2025-02-13 11:15:00,101.26,101.27,101.17,101.23,7748.0,99.9274,99.9373,99.8386,99.8978,7748.0
2025-02-13 11:20:00,101.23,101.33,101.15,101.33,19248.0,99.8978,99.9965,99.8189,99.9965,19248.0
2025-02-13 11:25:00,101.35,101.37,101.14,101.19,9709.0,100.0162,100.036,99.809,99.8584,9709.0
2025-02-13 11:30:00,101.24,101.27,100.93,101.1,28531.0,99.9077,99.9373,99.6018,99.7695,28531.0
2025-02-13 11:35:00,101.05,101.1,100.85,100.93,9746.0,99.7202,99.7695,99.5228,99.6018,9746.0
2025-02-13 11:40:00,100.97,101.08,100.93,101.01,6838.0,99.6412,99.7498,99.6018,99.6807,6838.0
2025-02-13 11:45:00,101.02,101.07,101.0,101.03,2746.0,99.6906,99.7399,99.6709,99.7005,2746.0
2025-02-13 11:50:00,101.03,101.09,100.94,100.97,9869.0,99.7005,99.7597,99.6116,99.6412,9869.0
2025-02-13 11:55:00,100.93,101.0,100.86,100.99,7906.0,99.6018,99.6709,99.5327,99.661,7906.0
2025-02-13 12:00:00,101.01,101.04,100.86,100.87,23215.0,99.6807,99.7103,99.5327,99.5426,23215.0
2025-02-13 12:05:00,100.87,101.1,100.82,101.04,10236.0,99.5426,99.7695,99.4932,99.7103,10236.0
2025-02-13 12:10:00,101.03,101.06,100.91,100.99,7148.0,99.7005,99.7301,99.582,99.661,7148.0
2025-02-13 12:15:00,101.01,101.06,100.97,100.97,5111.0,99.6807,99.7301,99.6412,99.6412,5111.0
2025-02-13 12:20:00,101.0,101.11,101.0,101.06,13972.0,99.6709,99.7794,99.6709,99.7301,13972.0
2025-02-13 12:25:00,101.06,101.25,101.06,101.23,8646.0,99.7301,99.9176,99.7301,99.8978,8646.0
2025-02-13 12:30:00,101.23,101.23,101.1,101.15,13269.0,99.8978,99.8978,99.7695,99.8189,13269.0
2025-02-13 12:35:00,101.15,101.15,100.91,101.03,9617.0,99.8189,99.8189,99.582,99.7005,9617.0
2025-02-13 12:40:00,101.03,101.21,101.03,101.21,8178.0,99.7005,99.8781,99.7005,99.8781,8178.0
2025-02-13 12:45:00,101.22,101.31,101.21,101.25,10040.0,99.888,99.9768,99.8781,99.9176,10040.0
2025-02-13 12:50:00,101.28,101.33,101.24,101.24,4721.0,99.9472,99.9965,99.9077,99.9077,4721.0
2025-02-13 12:55:00,101.26,101.3,101.2,101.24,8018.0,99.9274,99.9669,99.8682,99.9077,8018.0
2025-02-13 13:00:00,101.23,101.24,101.08,101.22,10204.0,99.8978,99.9077,99.7498,99.888,10204.0
2025-02-13 13:05:00,101.19,101.32,101.19,101.32,7551.0,99.8584,99.9866,99.8584,99.9866,7551.0
2025-02-13 13:10:00,101.32,101.34,101.15,101.2,17788.0,99.9866,100.0064,99.8189,99.8682,17788.0
2025-02-13 13:15:00,101.2,101.27,101.09,101.12,23297.0,99.8682,99.9373,99.7597,99.7893,23297.0
2025-02-13 13:20:00,101.13,101.44,101.12,101.44,9616.0,99.7991,100.1051,99.7893,100.1051,9616.0
2025-02-13 13:25:00,101.43,101.48,101.39,101.48,5013.0,100.0952,100.1445,100.0557,100.1445,5013.0
2025-02-13 13:30:00,101.44,101.47,101.31,101.36,9338.0,100.1051,100.1347,99.9768,100.0261,9338.0
2025-02-13 13:35:00,101.33,101.46,101.33,101.45,11175.0,99.9965,100.1248,99.9965,100.1149,11175.0
2025-02-13 13:40:00,101.45,101.45,101.17,101.31,22462.0,100.1149,100.1149,99.8386,99.9768,22462.0
2025-02-13 13:45:00,101.31,101.42,101.2,101.42,5517.0,99.9768,100.0853,99.8682,100.0853,5517.0
2025-02-13 13:50:00,101.39,101.54,101.37,101.53,32020.0,100.0557,100.2037,100.036,100.1939,32020.0
2025-02-13 13:55:00,101.52,101.77,101.48,101.75,14493.0,100.184,100.4307,100.1445,100.411,14493.0
2025-02-13 14:00:00,101.75,101.8,101.67,101.8,26779.0,100.411,100.4603,100.332,100.4603,26779.0
2025-02-13 14:05:00,101.8,101.97,101.79,101.9,25579.0,100.4603,100.6281,100.4505,100.559,25579.0
2025-02-13 14:10:00,101.87,101.91,101.79,101.91,9058.0,100.5294,100.5689,100.4505,100.5689,9058.0
2025-02-13 14:15:00,101.87,101.96,101.82,101.83,8131.0,100.5294,100.6182,100.4801,100.4899,8131.0
2025-02-13 14:20:00,101.84,102.0,101.84,101.91,19232.0,100.4998,100.6577,100.4998,100.5689,19232.0
2025-02-13 14:25:00,101.95,102.12,101.93,101.97,17916.0,100.6083,100.7761,100.5886,100.6281,17916.0
2025-02-13 14:30:00,101.95,102.11,101.94,102.09,11385.0,100.6083,100.7662,100.5985,100.7465,11385.0
2025-02-13 14:35:00,102.09,102.09,102.0,102.02,9494.0,100.7465,100.7465,100.6577,100.6774,9494.0
2025-02-13 14:40:00,102.02,102.07,102.0,102.06,11029.0,100.6774,100.7268,100.6577,100.7169,11029.0
2025-02-13 14:45:00,102.06,102.27,102.03,102.21,40482.0,100.7169,100.9241,100.6873,100.8649,40482.0
2025-02-13 14:50:00,102.22,102.5,102.22,102.48,14528.0,100.8748,101.1511,100.8748,101.1314,14528.0
2025-02-13 14:55:00,102.47,102.51,102.42,102.45,16574.0,101.1215,101.161,101.0722,101.1018,16574.0
2025-02-13 15:00:00,102.48,102.72,102.39,102.65,48736.0,101.1314,101.3682,101.0426,101.2991,48736.0
2025-02-13 15:05:00,102.63,102.74,102.62,102.68,11498.0,101.2794,101.388,101.2695,101.3287,11498.0
2025-02-13 15:10:00,102.67,102.67,102.42,102.43,11418.0,101.3189,101.3189,101.0722,101.082,11418.0
2025-02-13 15:15:00,102.43,102.43,102.2,102.23,19914.0,101.082,101.082,100.8551,100.8847,19914.0
2025-02-13 15:20:00,102.23,102.23,101.99,102.06,32467.0,100.8847,100.8847,100.6478,100.7169,32467.0
2025-02-13 15:25:00,102.06,102.1,101.87,101.9,26243.0,100.7169,100.7564,100.5294,100.559,26243.0
2025-02-13 15:30:00,101.91,101.92,101.68,101.68,29171.0,100.5689,100.5787,100.3419,100.3419,29171.0
2025-02-13 15:35:00,101.68,101.85,101.65,101.78,18378.0,100.3419,100.5097,100.3123,100.4406,18378.0
2025-02-13 15:40:00,101.79,101.91,101.77,101.89,26619.0,100.4505,100.5689,100.4307,100.5491,26619.0
2025-02-13 15:45:00,101.89,102.03,101.88,102.01,28800.0,100.5491,100.6873,100.5393,100.6676,28800.0
2025-02-13 15:50:00,102.0,102.29,101.8,101.84,101873.0,100.6577,100.9439,100.4603,100.4998,101873.0
2025-02-13 15:55:00,101.82,101.82,101.44,101.48,156779.0,100.4801,100.4801,100.1051,100.1445,156779.0
2025-02-14 09:30:00,102.15,102.4,101.85,102.15,16380.0,100.8057,101.0524,100.5097,100.8057,16380.0
2025-02-14 09:35:00,102.15,102.15,101.1,101.39,11351.0,100.8057,100.8057,99.7695,100.0557,11351.0
2025-02-14 09:40:00,101.39,101.89,101.37,101.44,9889.0,100.0557,100.5491,100.036,100.1051,9889.0
2025-02-14 09:45:00,101.52,101.67,101.23,101.65,37387.0,100.184,100.332,99.8978,100.3123,37387.0
2025-02-14 09:50:00,101.61,101.88,101.33,101.36,7204.0,100.2728,100.5393,99.9965,100.0261,7204.0
2025-02-14 09:55:00,101.32,101.33,100.84,101.32,10973.0,99.9866,99.9965,99.513,99.9866,10973.0
2025-02-14 10:00:00,101.28,101.57,101.27,101.49,14461.0,99.9472,100.2333,99.9373,100.1544,14461.0
2025-02-14 10:05:00,101.56,101.57,101.28,101.38,4336.0,100.2235,100.2333,99.9472,100.0458,4336.0
2025-02-14 10:10:00,101.41,101.61,101.28,101.3,8398.0,100.0755,100.2728,99.9472,99.9669,8398.0
2025-02-14 10:15:00,101.25,101.4,101.13,101.4,7817.0,99.9176,100.0656,99.7991,100.0656,7817.0
2025-02-14 10:20:00,101.43,101.67,101.43,101.55,16282.0,100.0952,100.332,100.0952,100.2136,16282.0
2025-02-14 10:25:00,101.55,101.56,101.33,101.52,4690.0,100.2136,100.2235,99.9965,100.184,4690.0
2025-02-14 10:30:00,101.51,101.51,101.28,101.35,9957.0,100.1741,100.1741,99.9472,100.0162,9957.0
2025-02-14 10:35:00,101.35,101.35,101.19,101.28,4561.0,100.0162,100.0162,99.8584,99.9472,4561.0
2025-02-14 10:40:00,101.26,101.35,101.21,101.27,8175.0,99.9274,100.0162,99.8781,99.9373,8175.0
2025-02-14 10:45:00,101.35,101.51,101.35,101.48,5870.0,100.0162,100.1741,100.0162,100.1445,5870.0
2025-02-14 10:50:00,101.45,101.52,101.3,101.34,4756.0,100.1149,100.184,99.9669,100.0064,4756.0
2025-02-14 10:55:00,101.34,101.41,101.33,101.4,8461.0,100.0064,100.0755,99.9965,100.0656,8461.0
2025-02-14 11:00:00,101.42,101.44,101.3,101.38,6972.0,100.0853,100.1051,99.9669,100.0458,6972.0
2025-02-14 11:05:00,101.4,101.42,101.29,101.42,3622.0,100.0656,100.0853,99.957,100.0853,3622.0
2025-02-14 11:10:00,101.43,101.46,101.19,101.22,7157.0,100.0952,100.1248,99.8584,99.888,7157.0
2025-02-14 11:15:00,101.16,101.3,101.15,101.2,10230.0,99.8287,99.9669,99.8189,99.8682,10230.0
2025-02-14 11:20:00,101.18,101.26,101.1,101.2,13890.0,99.8485,99.9274,99.7695,99.8682,13890.0
2025-02-14 11:25:00,101.22,101.3,101.2,101.23,7346.0,99.888,99.9669,99.8682,99.8978,7346.0
2025-02-14 11:30:00,101.17,101.17,100.96,101.04,11213.0,99.8386,99.8386,99.6314,99.7103,11213.0
2025-02-14 11:35:00,100.98,100.98,100.82,100.87,5281.0,99.6511,99.6511,99.4932,99.5426,5281.0
2025-02-14 11:40:00,100.87,100.93,100.82,100.84,3082.0,99.5426,99.6018,99.4932,99.513,3082.0
2025-02-14 11:45:00,100.87,100.9,100.78,100.85,18555.0,99.5426,99.5722,99.4537,99.5228,18555.0
2025-02-14 11:50:00,100.8,100.99,100.8,100.99,4513.0,99.4735,99.661,99.4735,99.661,4513.0
2025-02-14 11:55:00,100.97,100.97,100.83,100.9,5654.0,99.6412,99.6412,99.5031,99.5722,5654.0
2025-02-14 12:00:00,100.89,100.94,100.82,100.83,4314.0,99.5623,99.6116,99.4932,99.5031,4314.0
2025-02-14 12:05:00,100.84,100.84,100.62,100.69,7470.0,99.513,99.513,99.2959,99.3649,7470.0
2025-02-14 12:10:00,100.65,100.81,100.64,100.75,5593.0,99.3255,99.4834,99.3156,99.4241,5593.0
2025-02-14 12:15:00,100.73,100.94,100.72,100.94,8500.0,99.4044,99.6116,99.3945,99.6116,8500.0
2025-02-14 12:20:00,100.94,101.18,100.92,101.18,16525.0,99.6116,99.8485,99.5919,99.8485,16525.0
2025-02-14 12:25:00,101.19,101.2,101.05,101.05,7810.0,99.8584,99.8682,99.7202,99.7202,7810.0
2025-02-14 12:30:00,101.01,101.1,101.0,101.04,2327.0,99.6807,99.7695,99.6709,99.7103,2327.0
2025-02-14 12:35:00,101.08,101.1,100.99,101.05,3738.0,99.7498,99.7695,99.661,99.7202,3738.0
2025-02-14 12:40:00,101.03,101.07,100.97,101.07,2760.0,99.7005,99.7399,99.6412,99.7399,2760.0
2025-02-14 12:45:00,101.09,101.18,101.09,101.13,4765.0,99.7597,99.8485,99.7597,99.7991,4765.0
2025-02-14 12:50:00,101.11,101.21,101.11,101.16,5922.0,99.7794,99.8781,99.7794,99.8287,5922.0
2025-02-14 12:55:00,101.18,101.25,101.07,101.07,4994.0,99.8485,99.9176,99.7399,99.7399,4994.0
2025-02-14 13:00:00,101.08,101.13,101.07,101.13,1420.0,99.7498,99.7991,99.7399,99.7991,1420.0
2025-02-14 13:05:00,101.12,101.24,101.03,101.23,6111.0,99.7893,99.9077,99.7005,99.8978,6111.0
2025-02-14 13:10:00,101.23,101.23,101.09,101.13,2040.0,99.8978,99.8978,99.7597,99.7991,2040.0
2025-02-14 13:15:00,101.15,101.19,101.1,101.16,5122.0,99.8189,99.8584,99.7695,99.8287,5122.0
2025-02-14 13:20:00,101.18,101.25,101.05,101.05,8655.0,99.8485,99.9176,99.7202,99.7202,8655.0
2025-02-14 13:25:00,101.04,101.14,101.0,101.12,3415.0,99.7103,99.809,99.6709,99.7893,3415.0
2025-02-14 13:30:00,101.09,101.23,101.09,101.23,4389.0,99.7597,99.8978,99.7597,99.8978,4389.0
2025-02-14 13:35:00,101.24,101.25,101.2,101.23,2924.0,99.9077,99.9176,99.8682,99.8978,2924.0
2025-02-14 13:40:00,101.23,101.36,101.23,101.36,8797.0,99.8978,100.0261,99.8978,100.0261,8797.0
2025-02-14 13:45:00,101.36,101.44,101.35,101.38,4342.0,100.0261,100.1051,100.0162,100.0458,4342.0
2025-02-14 13:50:00,101.4,101.4,101.25,101.3,6001.0,100.0656,100.0656,99.9176,99.9669,6001.0
2025-02-14 13:55:00,101.27,101.42,101.26,101.4,3696.0,99.9373,100.0853,99.9274,100.0656,3696.0
2025-02-14 14:00:00,101.4,101.47,101.4,101.41,3859.0,100.0656,100.1347,100.0656,100.0755,3859.0
2025-02-14 14:05:00,101.39,101.41,101.35,101.38,2350.0,100.0557,100.0755,100.0162,100.0458,2350.0
2025-02-14 14:10:00,101.38,101.42,101.34,101.35,2356.0,100.0458,100.0853,100.0064,100.0162,2356.0
2025-02-14 14:15:00,101.35,101.39,101.3,101.35,6180.0,100.0162,100.0557,99.9669,100.0162,6180.0
2025-02-14 14:20:00,101.35,101.37,101.33,101.33,3751.0,100.0162,100.036,99.9965,99.9965,3751.0
2025-02-14 14:25:00,101.33,101.36,100.81,100.95,55477.0,99.9965,100.0261,99.4834,99.6215,55477.0
2025-02-14 14:30:00,100.93,101.04,100.83,101.02,16284.0,99.6018,99.7103,99.5031,99.6906,16284.0
2025-02-14 14:35:00,101.02,101.1,100.98,101.04,9912.0,99.6906,99.7695,99.6511,99.7103,9912.0
2025-02-14 14:40:00,101.04,101.04,100.98,101.02,7794.0,99.7103,99.7103,99.6511,99.6906,7794.0
2025-02-14 14:45:00,101.02,101.02,100.96,100.98,17405.0,99.6906,99.6906,99.6314,99.6511,17405.0
2025-02-14 14:50:00,100.99,101.0,100.78,100.85,15687.0,99.661,99.6709,99.4537,99.5228,15687.0
2025-02-14 14:55:00,100.84,101.01,100.83,101.0,20420.0,99.513,99.6807,99.5031,99.6709,20420.0
2025-02-14 15:00:00,101.0,101.02,100.86,100.86,14789.0,99.6709,99.6906,99.5327,99.5327,14789.0
2025-02-14 15:05:00,100.86,100.89,100.8,100.89,7052.0,99.5327,99.5623,99.4735,99.5623,7052.0
2025-02-14 15:10:00,100.91,100.95,100.85,100.94,13947.0,99.582,99.6215,99.5228,99.6116,13947.0
2025-02-14 15:15:00,100.94,100.96,100.72,100.82,19805.0,99.6116,99.6314,99.3945,99.4932,19805.0
2025-02-14 15:20:00,100.81,100.87,100.72,100.86,15341.0,99.4834,99.5426,99.3945,99.5327,15341.0
2025-02-14 15:25:00,100.86,101.05,100.8,100.8,39592.0,99.5327,99.7202,99.4735,99.4735,39592.0
2025-02-14 15:30:00,100.8,101.07,100.73,101.03,30236.0,99.4735,99.7399,99.4044,99.7005,30236.0
2025-02-14 15:35:00,101.03,101.06,100.84,100.99,54660.0,99.7005,99.7301,99.513,99.661,54660.0
2025-02-14 15:40:00,101.01,101.02,100.77,100.92,18818.0,99.6807,99.6906,99.4439,99.5919,18818.0
2025-02-14 15:45:00,100.93,101.04,100.92,100.99,25462.0,99.6018,99.7103,99.5919,99.661,25462.0
2025-02-14 15:50:00,101.03,101.28,101.0,101.24,128762.0,99.7005,99.9472,99.6709,99.9077,128762.0
2025-02-14 15:55:00,101.27,101.59,101.27,101.48,118522.0,99.9373,100.2531,99.9373,100.1445,118522.0
2025-02-18 09:30:00,102.56,102.86,101.11,101.21,56636.0,101.2103,101.5064,99.7794,99.8781,56636.0
2025-02-18 09:35:00,101.64,102.04,101.24,101.63,41049.0,100.3024,100.6972,99.9077,100.2926,41049.0
2025-02-18 09:40:00,101.87,101.87,101.12,101.33,38685.0,100.5294,100.5294,99.7893,99.9965,38685.0
2025-02-18 09:45:00,101.23,101.92,100.94,101.3,48896.0,99.8978,100.5787,99.6116,99.9669,48896.0
2025-02-18 09:50:00,101.34,101.91,101.21,101.86,8029.0,100.0064,100.5689,99.8781,100.5195,8029.0
2025-02-18 09:55:00,101.77,101.92,101.34,101.46,7886.0,100.4307,100.5787,100.0064,100.1248,7886.0
2025-02-18 10:00:00,101.41,101.55,101.19,101.55,11977.0,100.0755,100.2136,99.8584,100.2136,11977.0
2025-02-18 10:05:00,101.48,102.12,101.39,101.98,21551.0,100.1445,100.7761,100.0557,100.638,21551.0
2025-02-18 10:10:00,102.06,102.15,101.99,102.01,20238.0,100.7169,100.8057,100.6478,100.6676,20238.0
2025-02-18 10:15:00,101.94,101.99,101.78,101.87,12601.0,100.5985,100.6478,100.4406,100.5294,12601.0
2025-02-18 10:20:00,101.93,101.96,101.67,101.85,12545.0,100.5886,100.6182,100.332,100.5097,12545.0
2025-02-18 10:25:00,101.86,102.01,101.75,102.0,16119.0,100.5195,100.6676,100.411,100.6577,16119.0
2025-02-18 10:30:00,101.96,102.12,101.9,101.96,5355.0,100.6182,100.7761,100.559,100.6182,5355.0
2025-02-18 10:35:00,101.97,102.1,101.89,101.92,21511.0,100.6281,100.7564,100.5491,100.5787,21511.0
2025-02-18 10:40:00,101.92,102.05,101.85,101.94,11085.0,100.5787,100.707,100.5097,100.5985,11085.0
2025-02-18 10:45:00,101.94,101.97,101.82,101.92,15087.0,100.5985,100.6281,100.4801,100.5787,15087.0
2025-02-18 10:50:00,101.94,102.29,101.9,102.16,13034.0,100.5985,100.9439,100.559,100.8156,13034.0
2025-02-18 10:55:00,102.19,102.37,102.18,102.32,10647.0,100.8452,101.0228,100.8353,100.9735,10647.0
2025-02-18 11:00:00,102.31,102.31,102.11,102.15,5869.0,100.9636,100.9636,100.7662,100.8057,5869.0
2025-02-18 11:05:00,102.19,102.28,102.06,102.25,6533.0,100.8452,100.934,100.7169,100.9044,6533.0
2025-02-18 11:10:00,102.3,102.42,102.14,102.16,5494.0,100.9537,101.0722,100.7958,100.8156,5494.0
2025-02-18 11:15:00,102.23,102.25,102.05,102.14,5777.0,100.8847,100.9044,100.707,100.7958,5777.0
2025-02-18 11:20:00,102.14,102.15,102.03,102.11,9197.0,100.7958,100.8057,100.6873,100.7662,9197.0
2025-02-18 11:25:00,102.09,102.32,102.05,102.2,11870.0,100.7465,100.9735,100.707,100.8551,11870.0
2025-02-18 11:30:00,102.23,102.37,102.11,102.2,20813.0,100.8847,101.0228,100.7662,100.8551,20813.0
2025-02-18 11:35:00,102.22,102.43,102.2,102.41,8262.0,100.8748,101.082,100.8551,101.0623,8262.0
2025-02-18 11:40:00,102.33,102.4,102.22,102.3,6596.0,100.9833,101.0524,100.8748,100.9537,6596.0
2025-02-18 11:45:00,102.27,102.42,102.27,102.38,7971.0,100.9241,101.0722,100.9241,101.0327,7971.0
2025-02-18 11:50:00,102.38,102.66,102.34,102.61,14403.0,101.0327,101.309,100.9932,101.2597,14403.0
2025-02-18 11:55:00,102.62,102.62,102.54,102.61,6245.0,101.2695,101.2695,101.1906,101.2597,6245.0
2025-02-18 12:00:00,102.61,102.8,102.61,102.79,16245.0,101.2597,101.4472,101.2597,101.4373,16245.0
2025-02-18 12:05:00,102.79,102.96,102.64,102.65,10014.0,101.4373,101.6051,101.2893,101.2991,10014.0
2025-02-18 12:10:00,102.63,102.8,102.6,102.69,11679.0,101.2794,101.4472,101.2498,101.3386,11679.0
2025-02-18 12:15:00,102.69,102.77,102.69,102.77,2832.0,101.3386,101.4176,101.3386,101.4176,2832.0
2025-02-18 12:20:00,102.71,102.89,102.68,102.88,9053.0,101.3583,101.536,101.3287,101.5261,9053.0
2025-02-18 12:25:00,102.92,102.97,102.83,102.89,7654.0,101.5656,101.6149,101.4768,101.536,7654.0
2025-02-18 12:30:00,102.89,102.91,102.83,102.88,9575.0,101.536,101.5557,101.4768,101.5261,9575.0
2025-02-18 12:35:00,102.88,102.88,102.68,102.72,22435.0,101.5261,101.5261,101.3287,101.3682,22435.0
2025-02-18 12:40:00,102.7,102.73,102.63,102.71,9460.0,101.3485,101.3781,101.2794,101.3583,9460.0
2025-02-18 12:45:00,102.61,102.7,102.59,102.59,5693.0,101.2597,101.3485,101.2399,101.2399,5693.0
2025-02-18 12:50:00,102.69,103.12,102.69,103.07,20732.0,101.3386,101.763,101.3386,101.7136,20732.0
2025-02-18 12:55:00,103.12,103.23,102.82,102.83,22022.0,101.763,101.8715,101.4669,101.4768,22022.0
2025-02-18 13:00:00,102.89,102.94,102.74,102.94,12636.0,101.536,101.5853,101.388,101.5853,12636.0
2025-02-18 13:05:00,102.93,102.95,102.78,102.85,18258.0,101.5755,101.5952,101.4274,101.4965,18258.0
2025-02-18 13:10:00,102.84,102.87,102.68,102.69,8764.0,101.4866,101.5162,101.3287,101.3386,8764.0
2025-02-18 13:15:00,102.74,102.78,102.6,102.63,14350.0,101.388,101.4274,101.2498,101.2794,14350.0
2025-02-18 13:20:00,102.57,102.63,102.45,102.45,15166.0,101.2202,101.2794,101.1018,101.1018,15166.0
2025-02-18 13:25:00,102.53,102.54,102.31,102.37,5876.0,101.1807,101.1906,100.9636,101.0228,5876.0
2025-02-18 13:30:00,102.31,102.36,102.18,102.19,8433.0,100.9636,101.013,100.8353,100.8452,8433.0
2025-02-18 13:35:00,102.19,102.28,102.12,102.17,14043.0,100.8452,100.934,100.7761,100.8255,14043.0
2025-02-18 13:40:00,102.17,102.17,101.91,101.97,19973.0,100.8255,100.8255,100.5689,100.6281,19973.0
2025-02-18 13:45:00,101.95,102.13,101.92,102.08,10827.0,100.6083,100.786,100.5787,100.7366,10827.0
2025-02-18 13:50:00,102.08,102.14,102.03,102.1,7816.0,100.7366,100.7958,100.6873,100.7564,7816.0
2025-02-18 13:55:00,102.11,102.19,102.05,102.09,11598.0,100.7662,100.8452,100.707,100.7465,11598.0
2025-02-18 14:00:00,102.11,102.17,102.05,102.05,8864.0,100.7662,100.8255,100.707,100.707,8864.0
2025-02-18 14:05:00,102.03,102.1,101.94,102.06,20087.0,100.6873,100.7564,100.5985,100.7169,20087.0
2025-02-18 14:10:00,102.03,102.13,101.96,102.09,5625.0,100.6873,100.786,100.6182,100.7465,5625.0
2025-02-18 14:15:00,102.09,102.13,102.05,102.09,2941.0,100.7465,100.786,100.707,100.7465,2941.0
2025-02-18 14:20:00,102.08,102.28,102.02,102.23,13561.0,100.7366,100.934,100.6774,100.8847,13561.0
2025-02-18 14:25:00,102.2,102.28,102.19,102.25,3416.0,100.8551,100.934,100.8452,100.9044,3416.0
2025-02-18 14:30:00,102.24,102.49,102.22,102.44,14001.0,100.8945,101.1412,100.8748,101.0919,14001.0
2025-02-18 14:35:00,102.5,102.5,102.34,102.39,5705.0,101.1511,101.1511,100.9932,101.0426,5705.0
2025-02-18 14:40:00,102.39,102.51,102.32,102.5,9834.0,101.0426,101.161,100.9735,101.1511,9834.0
2025-02-18 14:45:00,102.46,102.53,102.46,102.5,14743.0,101.1116,101.1807,101.1116,101.1511,14743.0
2025-02-18 14:50:00,102.53,102.63,102.51,102.61,11931.0,101.1807,101.2794,101.161,101.2597,11931.0
2025-02-18 14:55:00,102.57,102.61,102.47,102.51,9947.0,101.2202,101.2597,101.1215,101.161,9947.0
2025-02-18 15:00:00,102.47,102.5,102.43,102.44,4847.0,101.1215,101.1511,101.082,101.0919,4847.0
2025-02-18 15:05:00,102.45,102.63,102.42,102.63,18301.0,101.1018,101.2794,101.0722,101.2794,18301.0
2025-02-18 15:10:00,102.63,102.7,102.59,102.65,16249.0,101.2794,101.3485,101.2399,101.2991,16249.0
2025-02-18 15:15:00,102.67,102.69,102.57,102.61,12874.0,101.3189,101.3386,101.2202,101.2597,12874.0
2025-02-18 15:20:00,102.63,102.81,102.63,102.77,21062.0,101.2794,101.457,101.2794,101.4176,21062.0
2025-02-18 15:25:00,102.79,102.95,102.74,102.95,21815.0,101.4373,101.5952,101.388,101.5952,21815.0
2025-02-18 15:30:00,102.95,103.22,102.94,103.17,29662.0,101.5952,101.8616,101.5853,101.8123,29662.0
2025-02-18 15:35:00,103.18,103.18,103.01,103.14,32511.0,101.8222,101.8222,101.6544,101.7827,32511.0
2025-02-18 15:40:00,103.14,103.23,103.08,103.19,31104.0,101.7827,101.8715,101.7235,101.832,31104.0
2025-02-18 15:45:00,103.17,103.27,103.01,103.02,35862.0,101.8123,101.911,101.6544,101.6643,35862.0
2025-02-18 15:50:00,103.05,103.29,102.66,102.72,107597.0,101.6939,101.9307,101.309,101.3682,107597.0
2025-02-18 15:55:00,102.77,103.14,102.77,103.1,172847.0,101.4176,101.7827,101.4176,101.7432,172847.0
2025-02-19 09:30:00,102.93,103.0,102.5,103.0,18641.0,101.5755,101.6445,101.1511,101.6445,18641.0
2025-02-19 09:35:00,102.9,103.1,102.9,103.08,1651.0,101.5458,101.7432,101.5458,101.7235,1651.0
2025-02-19 09:40:00,102.99,103.05,102.76,103.0,6686.0,101.6347,101.6939,101.4077,101.6445,6686.0
2025-02-19 09:45:00,103.0,103.04,102.72,102.77,4751.0,101.6445,101.684,101.3682,101.4176,4751.0
2025-02-19 09:50:00,102.78,102.79,102.67,102.7,3124.0,101.4274,101.4373,101.3189,101.3485,3124.0
2025-02-19 09:55:00,102.69,102.7,102.64,102.65,5578.0,101.3386,101.3485,101.2893,101.2991,5578.0
2025-02-19 10:00:00,102.66,102.7,102.47,102.61,14846.0,101.309,101.3485,101.1215,101.2597,14846.0
2025-02-19 10:05:00,102.62,102.71,102.59,102.67,5283.0,101.2695,101.3583,101.2399,101.3189,5283.0
2025-02-19 10:10:00,102.67,102.91,102.59,102.89,14125.0,101.3189,101.5557,101.2399,101.536,14125.0
2025-02-19 10:15:00,102.89,103.11,102.88,103.09,6446.0,101.536,101.7531,101.5261,101.7333,6446.0
2025-02-19 10:20:00,103.03,103.16,103.02,103.16,5755.0,101.6741,101.8024,101.6643,101.8024,5755.0
2025-02-19 10:25:00,103.16,103.28,103.13,103.18,5409.0,101.8024,101.9208,101.7728,101.8222,5409.0
2025-02-19 10:30:00,103.18,103.33,103.18,103.22,5918.0,101.8222,101.9702,101.8222,101.8616,5918.0
2025-02-19 10:35:00,103.22,103.28,103.11,103.23,14809.0,101.8616,101.9208,101.7531,101.8715,14809.0
2025-02-19 10:40:00,103.2,103.2,103.05,103.1,2376.0,101.8419,101.8419,101.6939,101.7432,2376.0
2025-02-19 10:45:00,103.07,103.3,103.07,103.16,10484.0,101.7136,101.9406,101.7136,101.8024,10484.0
2025-02-19 10:50:00,103.26,103.3,102.97,102.97,5468.0,101.9011,101.9406,101.6149,101.6149,5468.0
2025-02-19 10:55:00,102.98,102.98,102.83,102.91,3766.0,101.6248,101.6248,101.4768,101.5557,3766.0
2025-02-19 11:00:00,102.91,103.02,102.87,102.92,5183.0,101.5557,101.6643,101.5162,101.5656,5183.0
2025-02-19 11:05:00,102.94,103.0,102.88,103.0,4250.0,101.5853,101.6445,101.5261,101.6445,4250.0
2025-02-19 11:10:00,103.0,103.14,102.88,102.92,9209.0,101.6445,101.7827,101.5261,101.5656,9209.0
2025-02-19 11:15:00,102.91,103.1,102.9,103.09,4945.0,101.5557,101.7432,101.5458,101.7333,4945.0
2025-02-19 11:20:00,103.06,103.24,103.06,103.2,18575.0,101.7037,101.8814,101.7037,101.8419,18575.0
2025-02-19 11:25:00,103.22,103.32,103.17,103.17,10324.0,101.8616,101.9603,101.8123,101.8123,10324.0
2025-02-19 11:30:00,103.19,103.41,103.13,103.34,8515.0,101.832,102.0491,101.7728,101.9801,8515.0
2025-02-19 11:35:00,103.34,103.36,103.3,103.32,6196.0,101.9801,101.9998,101.9406,101.9603,6196.0
2025-02-19 11:40:00,103.29,103.42,103.25,103.3,12426.0,101.9307,102.059,101.8912,101.9406,12426.0
2025-02-19 11:45:00,103.29,103.46,103.28,103.32,6645.0,101.9307,102.0985,101.9208,101.9603,6645.0
2025-02-19 11:50:00,103.34,103.4,103.3,103.32,3917.0,101.9801,102.0393,101.9406,101.9603,3917.0
2025-02-19 11:55:00,103.3,103.37,103.25,103.36,6280.0,101.9406,102.0097,101.8912,101.9998,6280.0
2025-02-19 12:00:00,103.32,103.32,103.25,103.27,3408.0,101.9603,101.9603,101.8912,101.911,3408.0
2025-02-19 12:05:00,103.25,103.35,103.19,103.29,15518.0,101.8912,101.9899,101.832,101.9307,15518.0
2025-02-19 12:10:00,103.32,103.32,103.16,103.17,3338.0,101.9603,101.9603,101.8024,101.8123,3338.0
2025-02-19 12:15:00,103.12,103.12,103.01,103.03,3310.0,101.763,101.763,101.6544,101.6741,3310.0
2025-02-19 12:20:00,103.07,103.11,102.76,102.79,9794.0,101.7136,101.7531,101.4077,101.4373,9794.0
2025-02-19 12:25:00,102.8,102.81,102.7,102.72,3179.0,101.4472,101.457,101.3485,101.3682,3179.0
2025-02-19 12:30:00,102.76,102.85,102.65,102.84,11232.0,101.4077,101.4965,101.2991,101.4866,11232.0
2025-02-19 12:35:00,102.9,103.0,102.9,103.0,1500.0,101.5458,101.6445,101.5458,101.6445,1500.0
2025-02-19 12:40:00,102.95,103.11,102.94,103.09,3108.0,101.5952,101.7531,101.5853,101.7333,3108.0
2025-02-19 12:45:00,103.07,103.1,102.93,103.06,3911.0,101.7136,101.7432,101.5755,101.7037,3911.0
2025-02-19 12:50:00,103.07,103.09,103.01,103.01,3521.0,101.7136,101.7333,101.6544,101.6544,3521.0
2025-02-19 12:55:00,103.06,103.06,102.99,103.02,3798.0,101.7037,101.7037,101.6347,101.6643,3798.0
2025-02-19 13:00:00,103.02,103.07,102.92,102.95,3740.0,101.6643,101.7136,101.5656,101.5952,3740.0
2025-02-19 13:05:00,102.92,102.92,102.77,102.77,4621.0,101.5656,101.5656,101.4176,101.4176,4621.0
2025-02-19 13:10:00,102.71,102.75,102.68,102.7,9731.0,101.3583,101.3978,101.3287,101.3485,9731.0
2025-02-19 13:15:00,102.66,102.8,102.65,102.77,5759.0,101.309,101.4472,101.2991,101.4176,5759.0
2025-02-19 13:20:00,102.77,102.83,102.74,102.83,4387.0,101.4176,101.4768,101.388,101.4768,4387.0
2025-02-19 13:25:00,102.82,102.83,102.76,102.78,4178.0,101.4669,101.4768,101.4077,101.4274,4178.0
2025-02-19 13:30:00,102.77,102.88,102.77,102.87,3831.0,101.4176,101.5261,101.4176,101.5162,3831.0
2025-02-19 13:35:00,102.87,102.96,102.85,102.96,8564.0,101.5162,101.6051,101.4965,101.6051,8564.0
2025-02-19 13:40:00,102.96,102.96,102.8,102.82,5862.0,101.6051,101.6051,101.4472,101.4669,5862.0
2025-02-19 13:45:00,102.82,102.9,102.82,102.9,4220.0,101.4669,101.5458,101.4669,101.5458,4220.0
2025-02-19 13:50:00,102.89,102.91,102.77,102.78,7607.0,101.536,101.5557,101.4176,101.4274,7607.0
2025-02-19 13:55:00,102.76,102.76,102.49,102.56,31260.0,101.4077,101.4077,101.1412,101.2103,31260.0
2025-02-19 14:00:00,102.56,102.68,102.55,102.68,13998.0,101.2103,101.3287,101.2005,101.3287,13998.0
2025-02-19 14:05:00,102.65,102.79,102.65,102.77,17061.0,101.2991,101.4373,101.2991,101.4176,17061.0
2025-02-19 14:10:00,102.76,102.84,102.65,102.84,6517.0,101.4077,101.4866,101.2991,101.4866,6517.0
2025-02-19 14:15:00,102.9,102.99,102.87,102.88,8672.0,101.5458,101.6347,101.5162,101.5261,8672.0
2025-02-19 14:20:00,102.88,102.94,102.85,102.91,3446.0,101.5261,101.5853,101.4965,101.5557,3446.0
2025-02-19 14:25:00,102.88,102.94,102.88,102.91,4103.0,101.5261,101.5853,101.5261,101.5557,4103.0
2025-02-19 14:30:00,102.92,102.96,102.82,102.96,10437.0,101.5656,101.6051,101.4669,101.6051,10437.0
2025-02-19 14:35:00,102.97,103.0,102.87,102.9,3277.0,101.6149,101.6445,101.5162,101.5458,3277.0
2025-02-19 14:40:00,102.88,102.98,102.88,102.95,5450.0,101.5261,101.6248,101.5261,101.5952,5450.0
2025-02-19 14:45:00,102.97,103.0,102.91,102.91,7272.0,101.6149,101.6445,101.5557,101.5557,7272.0
2025-02-19 14:50:00,102.93,103.0,102.91,103.0,6075.0,101.5755,101.6445,101.5557,101.6445,6075.0
2025-02-19 14:55:00,102.99,103.01,102.9,102.9,5607.0,101.6347,101.6544,101.5458,101.5458,5607.0
2025-02-19 15:00:00,102.9,103.02,102.89,103.01,8269.0,101.5458,101.6643,101.536,101.6544,8269.0
2025-02-19 15:05:00,103.01,103.16,102.98,103.12,6563.0,101.6544,101.8024,101.6248,101.763,6563.0
2025-02-19 15:10:00,103.12,103.16,103.06,103.06,5934.0,101.763,101.8024,101.7037,101.7037,5934.0
2025-02-19 15:15:00,103.05,103.09,102.91,102.91,3676.0,101.6939,101.7333,101.5557,101.5557,3676.0
2025-02-19 15:20:00,102.89,102.91,102.67,102.73,10651.0,101.536,101.5557,101.3189,101.3781,10651.0
2025-02-19 15:25:00,102.73,102.78,102.58,102.76,14988.0,101.3781,101.4274,101.2301,101.4077,14988.0
2025-02-19 15:30:00,102.77,103.02,102.76,102.98,7305.0,101.4176,101.6643,101.4077,101.6248,7305.0
2025-02-19 15:35:00,103.01,103.05,102.93,102.95,12047.0,101.6544,101.6939,101.5755,101.5952,12047.0
2025-02-19 15:40:00,102.95,103.02,102.94,102.98,11763.0,101.5952,101.6643,101.5853,101.6248,11763.0
2025-02-19 15:45:00,102.95,102.98,102.84,102.98,17093.0,101.5952,101.6248,101.4866,101.6248,17093.0
2025-02-19 15:50:00,103.13,103.2,102.79,102.94,77742.0,101.7728,101.8419,101.4373,101.5853,77742.0
2025-02-19 15:55:00,102.97,103.17,102.93,102.99,99099.0,101.6149,101.8123,101.5755,101.6347,99099.0
2025-02-20 09:30:00,103.07,103.3,102.55,103.07,21395.0,101.7136,101.9406,101.2005,101.7136,21395.0
2025-02-20 09:35:00,103.37,103.37,102.72,102.9,4684.0,102.0097,102.0097,101.3682,101.5458,4684.0
2025-02-20 09:40:00,102.8,103.17,102.8,102.81,2683.0,101.4472,101.8123,101.4472,101.457,2683.0
2025-02-20 09:45:00,102.71,102.82,102.52,102.56,9012.0,101.3583,101.4669,101.1708,101.2103,9012.0
2025-02-20 09:50:00,102.48,102.53,101.64,101.72,23368.0,101.1314,101.1807,100.3024,100.3814,23368.0
2025-02-20 09:55:00,101.71,102.01,101.55,101.95,5315.0,100.3715,100.6676,100.2136,100.6083,5315.0
2025-02-20 10:00:00,101.87,101.99,101.55,101.97,30715.0,100.5294,100.6478,100.2136,100.6281,30715.0
2025-02-20 10:05:00,102.02,102.18,101.85,101.88,18682.0,100.6774,100.8353,100.5097,100.5393,18682.0
2025-02-20 10:10:00,101.84,102.18,101.79,102.01,4777.0,100.4998,100.8353,100.4505,100.6676,4777.0
2025-02-20 10:15:00,102.02,102.25,102.02,102.08,5152.0,100.6774,100.9044,100.6774,100.7366,5152.0
2025-02-20 10:20:00,102.19,102.35,102.16,102.35,3366.0,100.8452,101.0031,100.8156,101.0031,3366.0
2025-02-20 10:25:00,102.35,102.39,102.27,102.31,2700.0,101.0031,101.0426,100.9241,100.9636,2700.0
2025-02-20 10:30:00,102.25,102.53,102.21,102.51,4601.0,100.9044,101.1807,100.8649,101.161,4601.0
2025-02-20 10:35:00,102.46,102.49,102.3,102.46,8142.0,101.1116,101.1412,100.9537,101.1116,8142.0
2025-02-20 10:40:00,102.48,102.52,102.43,102.5,3831.0,101.1314,101.1708,101.082,101.1511,3831.0
2025-02-20 10:45:00,102.45,102.59,102.44,102.49,4726.0,101.1018,101.2399,101.0919,101.1412,4726.0
2025-02-20 10:50:00,102.38,102.53,102.28,102.47,4019.0,101.0327,101.1807,100.934,101.1215,4019.0
2025-02-20 10:55:00,102.5,102.53,102.33,102.48,5858.0,101.1511,101.1807,100.9833,101.1314,5858.0
2025-02-20 11:00:00,102.48,102.67,102.44,102.67,10192.0,101.1314,101.3189,101.0919,101.3189,10192.0
2025-02-20 11:05:00,102.68,102.72,102.63,102.72,3196.0,101.3287,101.3682,101.2794,101.3682,3196.0
2025-02-20 11:10:00,102.76,102.96,102.76,102.78,7296.0,101.4077,101.6051,101.4077,101.4274,7296.0
2025-02-20 11:15:00,102.77,102.77,102.68,102.73,5523.0,101.4176,101.4176,101.3287,101.3781,5523.0
2025-02-20 11:20:00,102.74,102.86,102.68,102.69,6023.0,101.388,101.5064,101.3287,101.3386,6023.0
2025-02-20 11:25:00,102.75,102.88,102.65,102.76,2292.0,101.3978,101.5261,101.2991,101.4077,2292.0
2025-02-20 11:30:00,102.87,102.87,102.62,102.64,5470.0,101.5162,101.5162,101.2695,101.2893,5470.0
2025-02-20 11:35:00,102.59,102.65,102.51,102.65,4415.0,101.2399,101.2991,101.161,101.2991,4415.0
2025-02-20 11:40:00,102.62,102.72,102.61,102.72,1000.0,101.2695,101.3682,101.2597,101.3682,1000.0
2025-02-20 11:45:00,102.71,102.79,102.56,102.58,6008.0,101.3583,101.4373,101.2103,101.2301,6008.0
2025-02-20 11:50:00,102.6,102.68,102.58,102.58,3719.0,101.2498,101.3287,101.2301,101.2301,3719.0
2025-02-20 11:55:00,102.58,102.62,102.51,102.58,3669.0,101.2301,101.2695,101.161,101.2301,3669.0
2025-02-20 12:00:00,102.53,102.75,102.49,102.74,4430.0,101.1807,101.3978,101.1412,101.388,4430.0
2025-02-20 12:05:00,102.78,102.84,102.69,102.7,2700.0,101.4274,101.4866,101.3386,101.3485,2700.0
2025-02-20 12:10:00,102.7,102.7,102.49,102.55,4894.0,101.3485,101.3485,101.1412,101.2005,4894.0
2025-02-20 12:15:00,102.56,102.69,102.56,102.69,3064.0,101.2103,101.3386,101.2103,101.3386,3064.0
2025-02-20 12:20:00,102.67,102.75,102.66,102.7,2341.0,101.3189,101.3978,101.309,101.3485,2341.0
2025-02-20 12:25:00,102.71,102.71,102.52,102.52,5743.0,101.3583,101.3583,101.1708,101.1708,5743.0
2025-02-20 12:30:00,102.53,102.57,102.47,102.55,6223.0,101.1807,101.2202,101.1215,101.2005,6223.0
2025-02-20 12:35:00,102.55,102.7,102.54,102.64,3733.0,101.2005,101.3485,101.1906,101.2893,3733.0
2025-02-20 12:40:00,102.64,102.64,102.57,102.63,2350.0,101.2893,101.2893,101.2202,101.2794,2350.0
2025-02-20 12:45:00,102.62,102.68,102.55,102.55,7424.0,101.2695,101.3287,101.2005,101.2005,7424.0
2025-02-20 12:50:00,102.56,102.6,102.52,102.53,3650.0,101.2103,101.2498,101.1708,101.1807,3650.0
2025-02-20 12:55:00,102.53,102.53,102.39,102.42,7388.0,101.1807,101.1807,101.0426,101.0722,7388.0
2025-02-20 13:00:00,102.42,102.56,102.38,102.56,4238.0,101.0722,101.2103,101.0327,101.2103,4238.0
2025-02-20 13:05:00,102.58,102.6,102.54,102.59,4676.0,101.2301,101.2498,101.1906,101.2399,4676.0
2025-02-20 13:10:00,102.57,102.59,102.54,102.56,2174.0,101.2202,101.2399,101.1906,101.2103,2174.0
2025-02-20 13:15:00,102.59,102.59,102.45,102.48,3600.0,101.2399,101.2399,101.1018,101.1314,3600.0
2025-02-20 13:20:00,102.52,102.52,102.36,102.46,13892.0,101.1708,101.1708,101.013,101.1116,13892.0
2025-02-20 13:25:00,102.43,102.48,102.4,102.43,6898.0,101.082,101.1314,101.0524,101.082,6898.0
2025-02-20 13:30:00,102.43,102.53,102.38,102.51,11920.0,101.082,101.1807,101.0327,101.161,11920.0
2025-02-20 13:35:00,102.51,102.57,102.5,102.54,4927.0,101.161,101.2202,101.1511,101.1906,4927.0
2025-02-20 13:40:00,102.56,102.64,102.56,102.63,6324.0,101.2103,101.2893,101.2103,101.2794,6324.0
2025-02-20 13:45:00,102.61,102.63,102.5,102.5,7126.0,101.2597,101.2794,101.1511,101.1511,7126.0
2025-02-20 13:50:00,102.53,102.54,102.46,102.52,6938.0,101.1807,101.1906,101.1116,101.1708,6938.0
2025-02-20 13:55:00,102.48,102.6,102.48,102.57,5500.0,101.1314,101.2498,101.1314,101.2202,5500.0
2025-02-20 14:00:00,102.57,102.6,102.52,102.6,3069.0,101.2202,101.2498,101.1708,101.2498,3069.0
2025-02-20 14:05:00,102.62,102.73,102.62,102.69,4461.0,101.2695,101.3781,101.2695,101.3386,4461.0
2025-02-20 14:10:00,102.65,102.75,102.64,102.66,14258.0,101.2991,101.3978,101.2893,101.309,14258.0
2025-02-20 14:15:00,102.63,102.63,102.55,102.59,7234.0,101.2794,101.2794,101.2005,101.2399,7234.0
2025-02-20 14:20:00,102.59,102.75,102.59,102.74,10652.0,101.2399,101.3978,101.2399,101.388,10652.0
2025-02-20 14:25:00,102.72,102.8,102.67,102.77,11377.0,101.3682,101.4472,101.3189,101.4176,11377.0
2025-02-20 14:30:00,102.76,102.8,102.53,102.59,16052.0,101.4077,101.4472,101.1807,101.2399,16052.0
2025-02-20 14:35:00,102.59,102.59,102.47,102.48,5897.0,101.2399,101.2399,101.1215,101.1314,5897.0
2025-02-20 14:40:00,102.51,102.65,102.51,102.65,6629.0,101.161,101.2991,101.161,101.2991,6629.0
2025-02-20 14:45:00,102.63,102.73,102.61,102.69,6899.0,101.2794,101.3781,101.2597,101.3386,6899.0
2025-02-20 14:50:00,102.7,102.76,102.69,102.72,6635.0,101.3485,101.4077,101.3386,101.3682,6635.0
2025-02-20 14:55:00,102.72,102.79,102.69,102.78,8109.0,101.3682,101.4373,101.3386,101.4274,8109.0
2025-02-20 15:00:00,102.8,102.89,102.77,102.89,7174.0,101.4472,101.536,101.4176,101.536,7174.0
2025-02-20 15:05:00,102.87,102.87,102.67,102.7,9219.0,101.5162,101.5162,101.3189,101.3485,9219.0
2025-02-20 15:10:00,102.68,102.68,102.58,102.59,5800.0,101.3287,101.3287,101.2301,101.2399,5800.0
2025-02-20 15:15:00,102.58,102.63,102.53,102.63,17998.0,101.2301,101.2794,101.1807,101.2794,17998.0
2025-02-20 15:20:00,102.6,102.64,102.54,102.57,5064.0,101.2498,101.2893,101.1906,101.2202,5064.0
2025-02-20 15:25:00,102.55,102.63,102.53,102.63,12080.0,101.2005,101.2794,101.1807,101.2794,12080.0
2025-02-20 15:30:00,102.62,102.64,102.49,102.56,13589.0,101.2695,101.2893,101.1412,101.2103,13589.0
2025-02-20 15:35:00,102.55,102.71,102.55,102.7,10596.0,101.2005,101.3583,101.2005,101.3485,10596.0
2025-02-20 15:40:00,102.69,102.82,102.68,102.8,11422.0,101.3386,101.4669,101.3287,101.4472,11422.0
2025-02-20 15:45:00,102.78,102.97,102.78,102.95,14557.0,101.4274,101.6149,101.4274,101.5952,14557.0
2025-02-20 15:50:00,102.97,103.12,102.89,102.91,44171.0,101.6149,101.763,101.536,101.5557,44171.0
2025-02-20 15:55:00,102.88,102.88,102.54,102.67,119935.0,101.5261,101.5261,101.1906,101.3189,119935.0
2025-02-21 09:30:00,102.67,102.79,102.23,102.71,43868.0,101.3189,101.4373,100.8847,101.3583,43868.0
2025-02-21 09:35:00,102.56,102.62,102.32,102.36,4635.0,101.2103,101.2695,100.9735,101.013,4635.0
2025-02-21 09:40:00,102.18,102.8,102.14,102.78,10593.0,100.8353,101.4472,100.7958,101.4274,10593.0
2025-02-21 09:45:00,102.67,102.75,102.43,102.58,7919.0,101.3189,101.3978,101.082,101.2301,7919.0
2025-02-21 09:50:00,102.46,102.55,102.17,102.3,16634.0,101.1116,101.2005,100.8255,100.9537,16634.0
2025-02-21 09:55:00,102.39,102.41,102.19,102.34,9224.0,101.0426,101.0623,100.8452,100.9932,9224.0
2025-02-21 10:00:00,102.41,102.87,102.26,102.87,23102.0,101.0623,101.5162,100.9143,101.5162,23102.0
2025-02-21 10:05:00,102.92,103.12,102.71,103.08,5859.0,101.5656,101.763,101.3583,101.7235,5859.0
2025-02-21 10:10:00,103.05,103.42,102.98,103.35,6505.0,101.6939,102.059,101.6248,101.9899,6505.0
2025-02-21 10:15:00,103.35,103.38,103.04,103.05,8479.0,101.9899,102.0195,101.684,101.6939,8479.0
2025-02-21 10:20:00,103.05,103.08,102.83,103.03,10700.0,101.6939,101.7235,101.4768,101.6741,10700.0
2025-02-21 10:25:00,103.04,103.11,102.72,102.78,4656.0,101.684,101.7531,101.3682,101.4274,4656.0
2025-02-21 10:30:00,102.81,102.88,102.63,102.67,3939.0,101.457,101.5261,101.2794,101.3189,3939.0
2025-02-21 10:35:00,102.76,102.83,102.64,102.64,3049.0,101.4077,101.4768,101.2893,101.2893,3049.0
2025-02-21 10:40:00,102.64,102.87,102.63,102.67,6797.0,101.2893,101.5162,101.2794,101.3189,6797.0
2025-02-21 10:45:00,102.72,102.84,102.66,102.79,9262.0,101.3682,101.4866,101.309,101.4373,9262.0
2025-02-21 10:50:00,102.78,102.79,102.52,102.52,45965.0,101.4274,101.4373,101.1708,101.1708,45965.0
2025-02-21 10:55:00,102.57,102.8,102.46,102.73,13217.0,101.2202,101.4472,101.1116,101.3781,13217.0
2025-02-21 11:00:00,102.74,102.86,102.71,102.85,4210.0,101.388,101.5064,101.3583,101.4965,4210.0
2025-02-21 11:05:00,102.78,102.86,102.63,102.65,2510.0,101.4274,101.5064,101.2794,101.2991,2510.0
2025-02-21 11:10:00,102.6,102.99,102.51,102.93,19507.0,101.2498,101.6347,101.161,101.5755,19507.0
2025-02-21 11:15:00,102.97,103.02,102.81,102.93,6413.0,101.6149,101.6643,101.457,101.5755,6413.0
2025-02-21 11:20:00,102.81,103.05,102.81,103.03,10282.0,101.457,101.6939,101.457,101.6741,10282.0
2025-02-21 11:25:00,102.93,103.0,102.72,102.83,14203.0,101.5755,101.6445,101.3682,101.4768,14203.0
2025-02-21 11:30:00,102.76,102.88,102.75,102.8,4833.0,101.4077,101.5261,101.3978,101.4472,4833.0
2025-02-21 11:35:00,102.84,102.85,102.73,102.76,6082.0,101.4866,101.4965,101.3781,101.4077,6082.0
2025-02-21 11:40:00,102.75,102.75,102.56,102.58,10122.0,101.3978,101.3978,101.2103,101.2301,10122.0
2025-02-21 11:45:00,102.63,102.69,102.49,102.59,6269.0,101.2794,101.3386,101.1412,101.2399,6269.0
2025-02-21 11:50:00,102.59,102.83,102.57,102.82,7417.0,101.2399,101.4768,101.2202,101.4669,7417.0
2025-02-21 11:55:00,102.84,102.99,102.83,102.96,5372.0,101.4866,101.6347,101.4768,101.6051,5372.0
2025-02-21 12:00:00,102.93,102.98,102.86,102.96,4668.0,101.5755,101.6248,101.5064,101.6051,4668.0
2025-02-21 12:05:00,102.95,103.05,102.87,102.92,4244.0,101.5952,101.6939,101.5162,101.5656,4244.0
2025-02-21 12:10:00,102.87,102.88,102.8,102.86,3005.0,101.5162,101.5261,101.4472,101.5064,3005.0
2025-02-21 12:15:00,102.79,102.85,102.38,102.42,14930.0,101.4373,101.4965,101.0327,101.0722,14930.0
2025-02-21 12:20:00,102.41,102.57,102.32,102.52,4945.0,101.0623,101.2202,100.9735,101.1708,4945.0
2025-02-21 12:25:00,102.52,102.56,102.44,102.51,15017.0,101.1708,101.2103,101.0919,101.161,15017.0
2025-02-21 12:30:00,102.51,102.52,102.28,102.33,5117.0,101.161,101.1708,100.934,100.9833,5117.0
2025-02-21 12:35:00,102.3,102.35,102.18,102.19,34264.0,100.9537,101.0031,100.8353,100.8452,34264.0
2025-02-21 12:40:00,102.19,102.37,102.14,102.37,6904.0,100.8452,101.0228,100.7958,101.0228,6904.0
2025-02-21 12:45:00,102.33,102.33,102.05,102.05,5521.0,100.9833,100.9833,100.707,100.707,5521.0
2025-02-21 12:50:00,102.09,102.18,102.01,102.08,21097.0,100.7465,100.8353,100.6676,100.7366,21097.0
2025-02-21 12:55:00,102.08,102.15,101.74,101.78,20595.0,100.7366,100.8057,100.4011,100.4406,20595.0
2025-02-21 13:00:00,101.82,101.83,101.54,101.69,71194.0,100.4801,100.4899,100.2037,100.3518,71194.0
2025-02-21 13:05:00,101.64,101.92,101.62,101.73,41589.0,100.3024,100.5787,100.2827,100.3912,41589.0
2025-02-21 13:10:00,101.79,101.8,101.67,101.78,5116.0,100.4505,100.4603,100.332,100.4406,5116.0
2025-02-21 13:15:00,101.78,101.82,101.61,101.64,3920.0,100.4406,100.4801,100.2728,100.3024,3920.0
2025-02-21 13:20:00,101.63,101.64,101.46,101.61,8875.0,100.2926,100.3024,100.1248,100.2728,8875.0
2025-02-21 13:25:00,101.56,101.66,101.46,101.56,12201.0,100.2235,100.3222,100.1248,100.2235,12201.0
2025-02-21 13:30:00,101.54,101.56,100.85,101.03,78722.0,100.2037,100.2235,99.5228,99.7005,78722.0
2025-02-21 13:35:00,101.03,101.4,101.0,101.32,17268.0,99.7005,100.0656,99.6709,99.9866,17268.0
2025-02-21 13:40:00,101.3,101.33,101.22,101.29,10949.0,99.9669,99.9965,99.888,99.957,10949.0
2025-02-21 13:45:00,101.31,101.34,101.14,101.21,4416.0,99.9768,100.0064,99.809,99.8781,4416.0
2025-02-21 13:50:00,101.25,101.35,101.22,101.32,7329.0,99.9176,100.0162,99.888,99.9866,7329.0
2025-02-21 13:55:00,101.24,101.31,101.08,101.17,9079.0,99.9077,99.9768,99.7498,99.8386,9079.0
2025-02-21 14:00:00,101.16,101.21,101.03,101.08,8358.0,99.8287,99.8781,99.7005,99.7498,8358.0
2025-02-21 14:05:00,101.13,101.15,100.93,100.94,14368.0,99.7991,99.8189,99.6018,99.6116,14368.0
2025-02-21 14:10:00,100.95,101.24,100.87,101.2,25041.0,99.6215,99.9077,99.5426,99.8682,25041.0
2025-02-21 14:15:00,101.2,101.27,100.96,101.02,13342.0,99.8682,99.9373,99.6314,99.6906,13342.0
2025-02-21 14:20:00,100.98,100.98,100.71,100.85,15337.0,99.6511,99.6511,99.3847,99.5228,15337.0
2025-02-21 14:25:00,100.82,100.98,100.56,100.56,32262.0,99.4932,99.6511,99.2366,99.2366,32262.0
2025-02-21 14:30:00,100.71,100.96,100.71,100.79,10643.0,99.3847,99.6314,99.3847,99.4636,10643.0
2025-02-21 14:35:00,100.83,100.84,100.55,100.68,12455.0,99.5031,99.513,99.2268,99.3551,12455.0
2025-02-21 14:40:00,100.6,100.74,100.55,100.74,10942.0,99.2761,99.4143,99.2268,99.4143,10942.0
2025-02-21 14:45:00,100.74,100.76,100.5,100.53,20916.0,99.4143,99.434,99.1774,99.207,20916.0
2025-02-21 14:50:00,100.57,100.72,100.54,100.68,16636.0,99.2465,99.3945,99.2169,99.3551,16636.0
2025-02-21 14:55:00,100.68,100.8,100.63,100.73,14878.0,99.3551,99.4735,99.3057,99.4044,14878.0
2025-02-21 15:00:00,100.71,100.74,100.6,100.73,12702.0,99.3847,99.4143,99.2761,99.4044,12702.0
2025-02-21 15:05:00,100.69,100.95,100.68,100.93,23360.0,99.3649,99.6215,99.3551,99.6018,23360.0
2025-02-21 15:10:00,100.93,101.04,100.88,101.0,12061.0,99.6018,99.7103,99.5524,99.6709,12061.0
2025-02-21 15:15:00,101.04,101.08,100.9,101.04,10972.0,99.7103,99.7498,99.5722,99.7103,10972.0
2025-02-21 15:20:00,101.05,101.3,100.98,101.26,8452.0,99.7202,99.9669,99.6511,99.9274,8452.0
2025-02-21 15:25:00,101.24,101.27,101.17,101.25,13084.0,99.9077,99.9373,99.8386,99.9176,13084.0
2025-02-21 15:30:00,101.29,101.39,101.28,101.34,6248.0,99.957,100.0557,99.9472,100.0064,6248.0
2025-02-21 15:35:00,101.34,101.37,101.27,101.35,14432.0,100.0064,100.036,99.9373,100.0162,14432.0
2025-02-21 15:40:00,101.37,101.43,101.28,101.32,16238.0,100.036,100.0952,99.9472,99.9866,16238.0
2025-02-21 15:45:00,101.34,101.38,101.22,101.35,22874.0,100.0064,100.0458,99.888,100.0162,22874.0
2025-02-21 15:50:00,101.39,101.62,101.3,101.39,90266.0,100.0557,100.2827,99.9669,100.0557,90266.0
2025-02-21 15:55:00,101.45,101.58,100.82,100.83,266972.0,100.1149,100.2432,99.4932,99.5031,266972.0
2025-02-24 09:30:00,100.97,101.99,100.5,100.63,64487.0,99.6412,100.6478,99.1774,99.3057,64487.0
2025-02-24 09:35:00,100.63,100.79,100.16,100.67,74578.0,99.3057,99.4636,98.8419,99.3452,74578.0
2025-02-24 09:40:00,100.53,100.62,99.75,99.95,43661.0,99.207,99.2959,98.4373,98.6347,43661.0
2025-02-24 09:45:00,100.06,100.09,99.8,100.03,40255.0,98.7432,98.7728,98.4866,98.7136,40255.0
2025-02-24 09:50:00,100.03,100.07,99.48,100.0,151915.0,98.7136,98.7531,98.1709,98.684,151915.0
2025-02-24 09:55:00,99.99,100.0,99.42,99.95,92072.0,98.6741,98.684,98.1116,98.6347,92072.0
2025-02-24 10:00:00,99.9,100.03,99.25,99.5,132029.0,98.5853,98.7136,97.9439,98.1906,132029.0
2025-02-24 10:05:00,99.44,99.68,99.23,99.58,136010.0,98.1314,98.3682,97.9241,98.2695,136010.0
2025-02-24 10:10:00,99.67,100.36,99.61,100.33,24855.0,98.3584,99.0393,98.2991,99.0097,24855.0
2025-02-24 10:15:00,100.3,100.31,99.99,100.11,14334.0,98.9801,98.9899,98.6741,98.7926,14334.0
2025-02-24 10:20:00,100.19,100.64,100.18,100.6,13775.0,98.8715,99.3156,98.8616,99.2761,13775.0
2025-02-24 10:25:00,100.63,100.67,100.0,100.05,69743.0,99.3057,99.3452,98.684,98.7334,69743.0
2025-02-24 10:30:00,100.06,100.18,99.96,100.02,82715.0,98.7432,98.8616,98.6445,98.7037,82715.0
2025-02-24 10:35:00,100.01,100.17,99.67,99.94,42278.0,98.6939,98.8518,98.3584,98.6248,42278.0
2025-02-24 10:40:00,99.94,100.15,99.93,99.98,14325.0,98.6248,98.832,98.6149,98.6643,14325.0
2025-02-24 10:45:00,99.98,100.07,99.7,99.88,44968.0,98.6643,98.7531,98.388,98.5656,44968.0
2025-02-24 10:50:00,99.87,99.87,99.59,99.65,72333.0,98.5557,98.5557,98.2794,98.3386,72333.0
2025-02-24 10:55:00,99.62,99.99,99.55,99.99,47440.0,98.309,98.6741,98.2399,98.6741,47440.0
2025-02-24 11:00:00,99.95,100.25,99.86,99.94,21611.0,98.6347,98.9307,98.5459,98.6248,21611.0
2025-02-24 11:05:00,99.93,100.07,99.9,99.98,15709.0,98.6149,98.7531,98.5853,98.6643,15709.0
2025-02-24 11:10:00,99.96,100.06,99.9,99.92,48072.0,98.6445,98.7432,98.5853,98.6051,48072.0
2025-02-24 11:15:00,99.92,100.35,99.92,100.25,22105.0,98.6051,99.0294,98.6051,98.9307,22105.0
2025-02-24 11:20:00,100.29,100.49,100.27,100.42,14648.0,98.9702,99.1676,98.9505,99.0985,14648.0
2025-02-24 11:25:00,100.46,100.62,100.45,100.51,13692.0,99.138,99.2959,99.1281,99.1873,13692.0
2025-02-24 11:30:00,100.51,100.78,100.5,100.72,9063.0,99.1873,99.4537,99.1774,99.3945,9063.0
2025-02-24 11:35:00,100.75,100.83,100.46,100.56,11614.0,99.4241,99.5031,99.138,99.2366,11614.0
2025-02-24 11:40:00,100.63,101.13,100.63,100.94,20592.0,99.3057,99.7991,99.3057,99.6116,20592.0
2025-02-24 11:45:00,101.02,101.24,100.97,101.12,15043.0,99.6906,99.9077,99.6412,99.7893,15043.0
2025-02-24 11:50:00,101.09,101.24,101.05,101.11,10375.0,99.7597,99.9077,99.7202,99.7794,10375.0
2025-02-24 11:55:00,101.12,101.12,100.84,100.84,20957.0,99.7893,99.7893,99.513,99.513,20957.0
2025-02-24 12:00:00,100.84,101.0,100.65,101.0,11269.0,99.513,99.6709,99.3255,99.6709,11269.0
2025-02-24 12:05:00,101.0,101.03,100.72,101.0,7555.0,99.6709,99.7005,99.3945,99.6709,7555.0
2025-02-24 12:10:00,101.0,101.25,100.94,101.18,9989.0,99.6709,99.9176,99.6116,99.8485,9989.0
2025-02-24 12:15:00,101.25,101.39,101.12,101.14,17878.0,99.9176,100.0557,99.7893,99.809,17878.0
2025-02-24 12:20:00,101.14,101.22,101.05,101.12,7555.0,99.809,99.888,99.7202,99.7893,7555.0
2025-02-24 12:25:00,101.15,101.25,100.98,100.98,9617.0,99.8189,99.9176,99.6511,99.6511,9617.0
2025-02-24 12:30:00,100.99,101.05,100.8,100.91,17903.0,99.661,99.7202,99.4735,99.582,17903.0
2025-02-24 12:35:00,100.86,100.9,100.73,100.79,10347.0,99.5327,99.5722,99.4044,99.4636,10347.0
2025-02-24 12:40:00,100.83,100.87,100.69,100.71,17481.0,99.5031,99.5426,99.3649,99.3847,17481.0
2025-02-24 12:45:00,100.81,101.06,100.79,100.79,21540.0,99.4834,99.7301,99.4636,99.4636,21540.0
2025-02-24 12:50:00,100.75,100.88,100.69,100.88,9659.0,99.4241,99.5524,99.3649,99.5524,9659.0
2025-02-24 12:55:00,100.84,100.97,100.79,100.87,14259.0,99.513,99.6412,99.4636,99.5426,14259.0
2025-02-24 13:00:00,100.85,100.88,100.65,100.7,17439.0,99.5228,99.5524,99.3255,99.3748,17439.0
2025-02-24 13:05:00,100.75,100.81,100.59,100.7,14841.0,99.4241,99.4834,99.2662,99.3748,14841.0
2025-02-24 13:10:00,100.75,100.96,100.64,100.96,13156.0,99.4241,99.6314,99.3156,99.6314,13156.0
2025-02-24 13:15:00,100.91,100.96,100.76,100.85,27155.0,99.582,99.6314,99.434,99.5228,27155.0
2025-02-24 13:20:00,100.78,100.87,100.59,100.85,33094.0,99.4537,99.5426,99.2662,99.5228,33094.0
2025-02-24 13:25:00,100.9,101.07,100.84,100.89,16307.0,99.5722,99.7399,99.513,99.5623,16307.0
2025-02-24 13:30:00,100.93,101.0,100.78,100.91,17897.0,99.6018,99.6709,99.4537,99.582,17897.0
2025-02-24 13:35:00,100.89,100.99,100.8,100.92,13378.0,99.5623,99.661,99.4735,99.5919,13378.0
2025-02-24 13:40:00,100.92,101.0,100.83,100.93,11920.0,99.5919,99.6709,99.5031,99.6018,11920.0
2025-02-24 13:45:00,100.97,101.04,100.94,101.0,12955.0,99.6412,99.7103,99.6116,99.6709,12955.0
2025-02-24 13:50:00,101.0,101.03,100.9,100.91,21531.0,99.6709,99.7005,99.5722,99.582,21531.0
2025-02-24 13:55:00,100.93,100.96,100.78,100.91,9607.0,99.6018,99.6314,99.4537,99.582,9607.0
2025-02-24 14:00:00,100.87,101.0,100.83,101.0,13534.0,99.5426,99.6709,99.5031,99.6709,13534.0
2025-02-24 14:05:00,101.0,101.1,100.99,101.08,20915.0,99.6709,99.7695,99.661,99.7498,20915.0
2025-02-24 14:10:00,101.05,101.07,100.98,100.99,23666.0,99.7202,99.7399,99.6511,99.661,23666.0
2025-02-24 14:15:00,101.02,101.04,100.82,100.88,32953.0,99.6906,99.7103,99.4932,99.5524,32953.0
2025-02-24 14:20:00,100.77,100.89,100.76,100.81,12606.0,99.4439,99.5623,99.434,99.4834,12606.0
2025-02-24 14:25:00,100.78,100.85,100.75,100.75,13715.0,99.4537,99.5228,99.4241,99.4241,13715.0
2025-02-24 14:30:00,100.74,100.99,100.74,100.94,19533.0,99.4143,99.661,99.4143,99.6116,19533.0
2025-02-24 14:35:00,100.94,100.94,100.82,100.93,12389.0,99.6116,99.6116,99.4932,99.6018,12389.0
2025-02-24 14:40:00,100.83,100.87,100.78,100.84,9948.0,99.5031,99.5426,99.4537,99.513,9948.0
2025-02-24 14:45:00,100.87,101.02,100.87,101.01,13505.0,99.5426,99.6906,99.5426,99.6807,13505.0
2025-02-24 14:50:00,101.01,101.07,100.86,100.9,17255.0,99.6807,99.7399,99.5327,99.5722,17255.0
2025-02-24 14:55:00,100.87,100.91,100.8,100.91,12463.0,99.5426,99.582,99.4735,99.582,12463.0
2025-02-24 15:00:00,100.89,100.9,100.66,100.82,19726.0,99.5623,99.5722,99.3353,99.4932,19726.0
2025-02-24 15:05:00,100.83,100.87,100.75,100.81,14166.0,99.5031,99.5426,99.4241,99.4834,14166.0
2025-02-24 15:10:00,100.79,100.82,100.7,100.81,12598.0,99.4636,99.4932,99.3748,99.4834,12598.0
2025-02-24 15:15:00,100.81,100.98,100.76,100.83,21552.0,99.4834,99.6511,99.434,99.5031,21552.0
2025-02-24 15:20:00,100.85,100.96,100.7,100.73,16975.0,99.5228,99.6314,99.3748,99.4044,16975.0
2025-02-24 15:25:00,100.73,100.74,100.52,100.54,19054.0,99.4044,99.4143,99.1972,99.2169,19054.0
2025-02-24 15:30:00,100.59,100.73,100.58,100.66,27054.0,99.2662,99.4044,99.2564,99.3353,27054.0
2025-02-24 15:35:00,100.63,100.69,100.48,100.49,30503.0,99.3057,99.3649,99.1577,99.1676,30503.0
2025-02-24 15:40:00,100.49,100.78,100.2,100.23,108566.0,99.1676,99.4537,98.8814,98.911,108566.0
2025-02-24 15:45:00,100.23,100.48,100.16,100.33,72266.0,98.911,99.1577,98.8419,99.0097,72266.0
2025-02-24 15:50:00,100.36,100.6,99.96,100.05,108081.0,99.0393,99.2761,98.6445,98.7334,108081.0
2025-02-24 15:55:00,100.06,100.2,99.97,100.1,252805.0,98.7432,98.8814,98.6544,98.7827,252805.0
2025-02-25 09:30:00,100.0,100.43,99.54,100.43,15036.0,98.684,99.1084,98.2301,99.1084,15036.0
2025-02-25 09:35:00,100.44,100.65,100.25,100.65,4259.0,99.1182,99.3255,98.9307,99.3255,4259.0
2025-02-25 09:40:00,100.67,101.16,100.47,100.93,15278.0,99.3452,99.8287,99.1478,99.6018,15278.0
2025-02-25 09:45:00,100.84,100.89,100.58,100.7,6146.0,99.513,99.5623,99.2564,99.3748,6146.0
2025-02-25 09:50:00,100.67,100.71,100.2,100.31,42799.0,99.3452,99.3847,98.8814,98.9899,42799.0
2025-02-25 09:55:00,100.33,100.6,100.27,100.27,24367.0,99.0097,99.2761,98.9505,98.9505,24367.0
2025-02-25 10:00:00,100.0,100.1,99.8,99.94,48613.0,98.684,98.7827,98.4866,98.6248,48613.0
2025-02-25 10:05:00,100.03,100.17,99.83,100.15,70049.0,98.7136,98.8518,98.5162,98.832,70049.0
2025-02-25 10:10:00,100.16,100.16,99.83,99.83,42106.0,98.8419,98.8419,98.5162,98.5162,42106.0
2025-02-25 10:15:00,99.85,99.96,99.44,99.47,52877.0,98.536,98.6445,98.1314,98.161,52877.0
2025-02-25 10:20:00,99.49,99.66,99.28,99.47,42390.0,98.1807,98.3485,97.9735,98.161,42390.0
2025-02-25 10:25:00,99.47,99.77,99.37,99.7,18108.0,98.161,98.457,98.0623,98.388,18108.0
2025-02-25 10:30:00,99.71,99.84,99.49,99.52,31121.0,98.3978,98.5261,98.1807,98.2103,31121.0
2025-02-25 10:35:00,99.58,99.98,99.46,99.93,134432.0,98.2695,98.6643,98.1511,98.6149,134432.0
2025-02-25 10:40:00,99.91,100.06,99.76,100.05,50694.0,98.5952,98.7432,98.4472,98.7334,50694.0
2025-02-25 10:45:00,100.03,100.32,99.91,100.31,45591.0,98.7136,98.9998,98.5952,98.9899,45591.0
2025-02-25 10:50:00,100.36,100.92,100.21,100.91,46597.0,99.0393,99.5919,98.8912,99.582,46597.0
2025-02-25 10:55:00,100.89,101.51,100.89,101.27,44798.0,99.5623,100.1741,99.5623,99.9373,44798.0
2025-02-25 11:00:00,101.22,101.32,101.0,101.17,58764.0,99.888,99.9866,99.6709,99.8386,58764.0
2025-02-25 11:05:00,101.25,101.69,101.1,101.63,17649.0,99.9176,100.3518,99.7695,100.2926,17649.0
2025-02-25 11:10:00,101.63,101.67,100.96,101.03,28010.0,100.2926,100.332,99.6314,99.7005,28010.0
2025-02-25 11:15:00,101.03,101.15,101.02,101.06,17168.0,99.7005,99.8189,99.6906,99.7301,17168.0
2025-02-25 11:20:00,101.06,101.13,100.54,100.73,28916.0,99.7301,99.7991,99.2169,99.4044,28916.0
2025-02-25 11:25:00,100.75,100.78,100.56,100.61,5675.0,99.4241,99.4537,99.2366,99.286,5675.0
2025-02-25 11:30:00,100.64,100.68,100.25,100.29,8944.0,99.3156,99.3551,98.9307,98.9702,8944.0
2025-02-25 11:35:00,100.31,100.31,100.06,100.16,15775.0,98.9899,98.9899,98.7432,98.8419,15775.0
2025-02-25 11:40:00,100.15,100.15,99.96,100.12,29999.0,98.832,98.832,98.6445,98.8024,29999.0
2025-02-25 11:45:00,100.02,100.32,99.97,100.32,10658.0,98.7037,98.9998,98.6544,98.9998,10658.0
2025-02-25 11:50:00,100.32,100.39,100.22,100.22,11322.0,98.9998,99.0689,98.9011,98.9011,11322.0
2025-02-25 11:55:00,100.21,100.73,100.21,100.39,12218.0,98.8912,99.4044,98.8912,99.0689,12218.0
2025-02-25 12:00:00,100.35,100.35,100.13,100.15,34527.0,99.0294,99.0294,98.8123,98.832,34527.0
2025-02-25 12:05:00,100.13,100.16,99.95,100.06,27750.0,98.8123,98.8419,98.6347,98.7432,27750.0
2025-02-25 12:10:00,100.06,100.09,99.94,99.98,11209.0,98.7432,98.7728,98.6248,98.6643,11209.0
2025-02-25 12:15:00,99.98,100.06,99.91,100.01,20593.0,98.6643,98.7432,98.5952,98.6939,20593.0
2025-02-25 12:20:00,99.98,100.02,99.88,99.93,18632.0,98.6643,98.7037,98.5656,98.6149,18632.0
2025-02-25 12:25:00,99.93,99.96,99.77,99.94,48472.0,98.6149,98.6445,98.457,98.6248,48472.0
2025-02-25 12:30:00,99.95,99.95,99.86,99.91,28948.0,98.6347,98.6347,98.5459,98.5952,28948.0
2025-02-25 12:35:00,99.89,100.12,99.89,100.08,21834.0,98.5755,98.8024,98.5755,98.763,21834.0
2025-02-25 12:40:00,100.11,100.13,100.05,100.08,3569.0,98.7926,98.8123,98.7334,98.763,3569.0
2025-02-25 12:45:00,100.08,100.13,100.01,100.09,19052.0,98.763,98.8123,98.6939,98.7728,19052.0
2025-02-25 12:50:00,100.13,100.31,100.13,100.26,9272.0,98.8123,98.9899,98.8123,98.9406,9272.0
2025-02-25 12:55:00,100.26,100.49,100.26,100.49,9039.0,98.9406,99.1676,98.9406,99.1676,9039.0
2025-02-25 13:00:00,100.5,100.71,100.5,100.65,7612.0,99.1774,99.3847,99.1774,99.3255,7612.0
2025-02-25 13:05:00,100.65,100.72,100.63,100.72,4441.0,99.3255,99.3945,99.3057,99.3945,4441.0
2025-02-25 13:10:00,100.66,100.72,100.62,100.68,12805.0,99.3353,99.3945,99.2959,99.3551,12805.0
2025-02-25 13:15:00,100.72,100.83,100.66,100.72,15453.0,99.3945,99.5031,99.3353,99.3945,15453.0
2025-02-25 13:20:00,100.76,100.91,100.67,100.87,11968.0,99.434,99.582,99.3452,99.5426,11968.0
2025-02-25 13:25:00,100.83,100.83,100.41,100.41,4211.0,99.5031,99.5031,99.0886,99.0886,4211.0
2025-02-25 13:30:00,100.35,100.48,100.34,100.37,4740.0,99.0294,99.1577,99.0195,99.0491,4740.0
2025-02-25 13:35:00,100.37,100.57,100.33,100.57,8925.0,99.0491,99.2465,99.0097,99.2465,8925.0
2025-02-25 13:40:00,100.56,100.65,100.51,100.6,3874.0,99.2366,99.3255,99.1873,99.2761,3874.0
2025-02-25 13:45:00,100.61,100.63,100.4,100.45,8391.0,99.286,99.3057,99.0787,99.1281,8391.0
2025-02-25 13:50:00,100.46,100.46,100.27,100.34,6997.0,99.138,99.138,98.9505,99.0195,6997.0
2025-02-25 13:55:00,100.34,100.38,100.24,100.25,3739.0,99.0195,99.059,98.9209,98.9307,3739.0
2025-02-25 14:00:00,100.31,100.31,100.06,100.07,3903.0,98.9899,98.9899,98.7432,98.7531,3903.0
2025-02-25 14:05:00,100.05,100.12,99.95,100.06,27788.0,98.7334,98.8024,98.6347,98.7432,27788.0
2025-02-25 14:10:00,100.05,100.09,99.96,99.97,40083.0,98.7334,98.7728,98.6445,98.6544,40083.0
2025-02-25 14:15:00,99.97,100.15,99.96,100.13,13289.0,98.6544,98.832,98.6445,98.8123,13289.0
2025-02-25 14:20:00,100.11,100.13,100.02,100.08,20229.0,98.7926,98.8123,98.7037,98.763,20229.0
2025-02-25 14:25:00,100.1,100.18,100.04,100.16,19073.0,98.7827,98.8616,98.7235,98.8419,19073.0
2025-02-25 14:30:00,100.2,100.28,100.16,100.25,7123.0,98.8814,98.9603,98.8419,98.9307,7123.0
2025-02-25 14:35:00,100.23,100.36,100.18,100.34,12333.0,98.911,99.0393,98.8616,99.0195,12333.0
2025-02-25 14:40:00,100.36,100.49,100.36,100.46,6710.0,99.0393,99.1676,99.0393,99.138,6710.0
2025-02-25 14:45:00,100.45,100.48,100.23,100.44,10437.0,99.1281,99.1577,98.911,99.1182,10437.0
2025-02-25 14:50:00,100.47,100.54,100.41,100.43,9645.0,99.1478,99.2169,99.0886,99.1084,9645.0
2025-02-25 14:55:00,100.47,100.47,100.26,100.26,8302.0,99.1478,99.1478,98.9406,98.9406,8302.0
2025-02-25 15:00:00,100.22,100.24,100.07,100.22,61239.0,98.9011,98.9209,98.7531,98.9011,61239.0
2025-02-25 15:05:00,100.24,100.29,100.13,100.17,6972.0,98.9209,98.9702,98.8123,98.8518,6972.0
2025-02-25 15:10:00,100.16,100.2,100.1,100.18,9577.0,98.8419,98.8814,98.7827,98.8616,9577.0
2025-02-25 15:15:00,100.22,100.23,100.0,100.19,29366.0,98.9011,98.911,98.684,98.8715,29366.0
2025-02-25 15:20:00,100.2,100.29,100.08,100.24,20037.0,98.8814,98.9702,98.763,98.9209,20037.0
2025-02-25 15:25:00,100.18,100.25,100.03,100.16,32744.0,98.8616,98.9307,98.7136,98.8419,32744.0
2025-02-25 15:30:00,100.15,100.21,100.04,100.19,16058.0,98.832,98.8912,98.7235,98.8715,16058.0
2025-02-25 15:35:00,100.22,100.27,100.04,100.12,21379.0,98.9011,98.9505,98.7235,98.8024,21379.0
2025-02-25 15:40:00,100.11,100.11,99.82,99.88,92481.0,98.7926,98.7926,98.5064,98.5656,92481.0
2025-02-25 15:45:00,99.88,99.98,99.84,99.94,46525.0,98.5656,98.6643,98.5261,98.6248,46525.0
2025-02-25 15:50:00,99.98,100.02,99.58,99.66,112722.0,98.6643,98.7037,98.2695,98.3485,112722.0
2025-02-25 15:55:00,99.69,99.78,99.58,99.75,184090.0,98.3781,98.4669,98.2695,98.4373,184090.0
2025-02-26 09:30:00,100.32,100.52,99.9,100.25,25359.0,98.9998,99.1972,98.5853,98.9307,25359.0
2025-02-26 09:35:00,100.12,100.45,99.79,100.42,9184.0,98.8024,99.1281,98.4768,99.0985,9184.0
2025-02-26 09:40:00,100.35,100.77,100.23,100.5,27686.0,99.0294,99.4439,98.911,99.1774,27686.0
2025-02-26 09:45:00,100.35,100.5,99.96,100.13,13467.0,99.0294,99.1774,98.6445,98.8123,13467.0
2025-02-26 09:50:00,100.19,100.19,99.95,100.12,26613.0,98.8715,98.8715,98.6347,98.8024,26613.0
2025-02-26 09:55:00,100.21,100.22,99.95,100.14,18872.0,98.8912,98.9011,98.6347,98.8222,18872.0
2025-02-26 10:00:00,100.14,100.28,99.94,100.19,18744.0,98.8222,98.9603,98.6248,98.8715,18744.0
2025-02-26 10:05:00,100.19,100.54,100.16,100.54,12214.0,98.8715,99.2169,98.8419,99.2169,12214.0
2025-02-26 10:10:00,100.48,100.68,100.47,100.62,7586.0,99.1577,99.3551,99.1478,99.2959,7586.0
2025-02-26 10:15:00,100.6,100.85,100.6,100.79,6175.0,99.2761,99.5228,99.2761,99.4636,6175.0
2025-02-26 10:20:00,100.76,100.85,100.54,100.55,5192.0,99.434,99.5228,99.2169,99.2268,5192.0
2025-02-26 10:25:00,100.5,100.65,100.23,100.32,13679.0,99.1774,99.3255,98.911,98.9998,13679.0
2025-02-26 10:30:00,100.29,100.54,100.29,100.41,11956.0,98.9702,99.2169,98.9702,99.0886,11956.0
2025-02-26 10:35:00,100.44,100.75,100.37,100.66,10310.0,99.1182,99.4241,99.0491,99.3353,10310.0
2025-02-26 10:40:00,100.66,100.78,100.6,100.77,3423.0,99.3353,99.4537,99.2761,99.4439,3423.0
2025-02-26 10:45:00,100.77,100.83,100.6,100.78,3929.0,99.4439,99.5031,99.2761,99.4537,3929.0
2025-02-26 10:50:00,100.78,101.02,100.78,100.93,8656.0,99.4537,99.6906,99.4537,99.6018,8656.0
2025-02-26 10:55:00,100.91,101.03,100.88,101.02,11212.0,99.582,99.7005,99.5524,99.6906,11212.0
2025-02-26 11:00:00,101.04,101.19,100.96,101.08,7792.0,99.7103,99.8584,99.6314,99.7498,7792.0
2025-02-26 11:05:00,101.08,101.22,101.07,101.16,8877.0,99.7498,99.888,99.7399,99.8287,8877.0
2025-02-26 11:10:00,101.22,101.29,101.17,101.29,6754.0,99.888,99.957,99.8386,99.957,6754.0
2025-02-26 11:15:00,101.24,101.35,101.22,101.29,9821.0,99.9077,100.0162,99.888,99.957,9821.0
2025-02-26 11:20:00,101.2,101.25,101.14,101.18,5598.0,99.8682,99.9176,99.809,99.8485,5598.0
2025-02-26 11:25:00,101.22,101.22,101.07,101.08,4272.0,99.888,99.888,99.7399,99.7498,4272.0
2025-02-26 11:30:00,100.99,101.06,100.78,101.06,8744.0,99.661,99.7301,99.4537,99.7301,8744.0
2025-02-26 11:35:00,101.12,101.31,101.08,101.3,6655.0,99.7893,99.9768,99.7498,99.9669,6655.0
2025-02-26 11:40:00,101.3,101.3,101.1,101.2,5308.0,99.9669,99.9669,99.7695,99.8682,5308.0
2025-02-26 11:45:00,101.23,101.29,101.19,101.26,4158.0,99.8978,99.957,99.8584,99.9274,4158.0
2025-02-26 11:50:00,101.26,101.29,101.07,101.15,7086.0,99.9274,99.957,99.7399,99.8189,7086.0
2025-02-26 11:55:00,101.16,101.21,100.94,100.94,7880.0,99.8287,99.8781,99.6116,99.6116,7880.0
2025-02-26 12:00:00,100.85,101.08,100.81,101.05,13431.0,99.5228,99.7498,99.4834,99.7202,13431.0
2025-02-26 12:05:00,100.99,101.24,100.99,101.17,6447.0,99.661,99.9077,99.661,99.8386,6447.0
2025-02-26 12:10:00,101.18,101.19,101.07,101.15,5245.0,99.8485,99.8584,99.7399,99.8189,5245.0
2025-02-26 12:15:00,101.09,101.11,100.81,100.91,16464.0,99.7597,99.7794,99.4834,99.582,16464.0
2025-02-26 12:20:00,100.95,101.0,100.89,100.9,2584.0,99.6215,99.6709,99.5623,99.5722,2584.0
2025-02-26 12:25:00,100.88,100.9,100.76,100.86,9184.0,99.5524,99.5722,99.434,99.5327,9184.0
2025-02-26 12:30:00,100.86,100.98,100.82,100.83,4945.0,99.5327,99.6511,99.4932,99.5031,4945.0
2025-02-26 12:35:00,100.82,100.82,100.62,100.69,22142.0,99.4932,99.4932,99.2959,99.3649,22142.0
2025-02-26 12:40:00,100.7,100.74,100.61,100.69,13252.0,99.3748,99.4143,99.286,99.3649,13252.0
2025-02-26 12:45:00,100.73,100.73,100.58,100.58,8328.0,99.4044,99.4044,99.2564,99.2564,8328.0
2025-02-26 12:50:00,100.56,100.62,100.5,100.57,15834.0,99.2366,99.2959,99.1774,99.2465,15834.0
2025-02-26 12:55:00,100.57,100.65,100.47,100.65,19201.0,99.2465,99.3255,99.1478,99.3255,19201.0
2025-02-26 13:00:00,100.64,100.73,100.44,100.54,11876.0,99.3156,99.4044,99.1182,99.2169,11876.0
2025-02-26 13:05:00,100.5,100.5,100.3,100.35,7687.0,99.1774,99.1774,98.9801,99.0294,7687.0
2025-02-26 13:10:00,100.32,100.37,100.13,100.33,31387.0,98.9998,99.0491,98.8123,99.0097,31387.0
2025-02-26 13:15:00,100.28,100.28,99.94,100.1,21197.0,98.9603,98.9603,98.6248,98.7827,21197.0
2025-02-26 13:20:00,100.1,100.19,100.03,100.11,5007.0,98.7827,98.8715,98.7136,98.7926,5007.0
2025-02-26 13:25:00,100.1,100.13,99.98,100.03,12523.0,98.7827,98.8123,98.6643,98.7136,12523.0
2025-02-26 13:30:00,100.0,100.13,99.93,100.09,12962.0,98.684,98.8123,98.6149,98.7728,12962.0
2025-02-26 13:35:00,100.02,100.07,99.94,99.96,11443.0,98.7037,98.7531,98.6248,98.6445,11443.0
2025-02-26 13:40:00,99.96,100.03,99.94,99.98,18738.0,98.6445,98.7136,98.6248,98.6643,18738.0
2025-02-26 13:45:00,99.98,99.99,99.88,99.96,31880.0,98.6643,98.6741,98.5656,98.6445,31880.0
2025-02-26 13:50:00,99.96,99.96,99.7,99.89,35901.0,98.6445,98.6445,98.388,98.5755,35901.0
2025-02-26 13:55:00,99.89,99.9,99.73,99.87,16821.0,98.5755,98.5853,98.4176,98.5557,16821.0
2025-02-26 14:00:00,99.86,100.05,99.83,99.9,19164.0,98.5459,98.7334,98.5162,98.5853,19164.0
2025-02-26 14:05:00,99.88,99.93,99.74,99.93,15382.0,98.5656,98.6149,98.4274,98.6149,15382.0
2025-02-26 14:10:00,99.93,99.96,99.89,99.94,18349.0,98.6149,98.6445,98.5755,98.6248,18349.0
2025-02-26 14:15:00,99.94,100.07,99.84,99.98,22572.0,98.6248,98.7531,98.5261,98.6643,22572.0
2025-02-26 14:20:00,100.0,100.14,100.0,100.02,5922.0,98.684,98.8222,98.684,98.7037,5922.0
2025-02-26 14:25:00,100.04,100.1,100.03,100.03,6449.0,98.7235,98.7827,98.7136,98.7136,6449.0
2025-02-26 14:30:00,100.06,100.08,100.04,100.08,3753.0,98.7432,98.763,98.7235,98.763,3753.0
2025-02-26 14:35:00,100.12,100.12,100.03,100.04,4637.0,98.8024,98.8024,98.7136,98.7235,4637.0
2025-02-26 14:40:00,100.0,100.09,99.99,100.04,12232.0,98.684,98.7728,98.6741,98.7235,12232.0
2025-02-26 14:45:00,100.05,100.13,100.03,100.09,9367.0,98.7334,98.8123,98.7136,98.7728,9367.0
2025-02-26 14:50:00,100.07,100.1,100.03,100.06,3595.0,98.7531,98.7827,98.7136,98.7432,3595.0
2025-02-26 14:55:00,100.04,100.04,99.91,99.94,23483.0,98.7235,98.7235,98.5952,98.6248,23483.0
2025-02-26 15:00:00,99.94,99.95,99.87,99.88,29616.0,98.6248,98.6347,98.5557,98.5656,29616.0
2025-02-26 15:05:00,99.9,100.03,99.87,99.95,27091.0,98.5853,98.7136,98.5557,98.6347,27091.0
2025-02-26 15:10:00,99.96,100.05,99.96,100.0,35058.0,98.6445,98.7334,98.6445,98.684,35058.0
2025-02-26 15:15:00,100.0,100.04,99.9,100.04,25676.0,98.684,98.7235,98.5853,98.7235,25676.0
2025-02-26 15:20:00,100.05,100.11,99.94,100.07,17302.0,98.7334,98.7926,98.6248,98.7531,17302.0
2025-02-26 15:25:00,100.1,100.25,100.07,100.18,8792.0,98.7827,98.9307,98.7531,98.8616,8792.0
2025-02-26 15:30:00,100.17,100.19,100.0,100.02,14633.0,98.8518,98.8715,98.684,98.7037,14633.0
2025-02-26 15:35:00,100.05,100.17,99.99,100.17,18675.0,98.7334,98.8518,98.6741,98.8518,18675.0
2025-02-26 15:40:00,100.14,100.42,100.09,100.42,17493.0,98.8222,99.0985,98.7728,99.0985,17493.0
2025-02-26 15:45:00,100.43,100.46,100.3,100.37,17951.0,99.1084,99.138,98.9801,99.0491,17951.0
2025-02-26 15:50:00,100.42,100.48,100.28,100.29,36093.0,99.0985,99.1577,98.9603,98.9702,36093.0
2025-02-26 15:55:00,100.27,100.35,100.18,100.24,92067.0,98.9505,99.0294,98.8616,98.9209,92067.0
2025-02-27 09:30:00,102.57,102.91,101.2,102.81,136863.0,101.2202,101.5557,99.8682,101.457,136863.0
2025-02-27 09:35:00,103.0,103.5,102.65,102.66,51509.0,101.6445,102.138,101.2991,101.309,51509.0
2025-02-27 09:40:00,102.61,102.61,102.08,102.16,86611.0,101.2597,101.2597,100.7366,100.8156,86611.0
2025-02-27 09:45:00,102.19,103.08,102.17,102.89,23097.0,100.8452,101.7235,100.8255,101.536,23097.0
2025-02-27 09:50:00,102.9,103.05,102.62,102.7,33715.0,101.5458,101.6939,101.2695,101.3485,33715.0
2025-02-27 09:55:00,102.62,102.75,101.95,101.97,91133.0,101.2695,101.3978,100.6083,100.6281,91133.0
2025-02-27 10:00:00,101.95,102.0,101.2,101.98,104603.0,100.6083,100.6577,99.8682,100.638,104603.0
2025-02-27 10:05:00,102.02,102.59,102.02,102.22,55173.0,100.6774,101.2399,100.6774,100.8748,55173.0
2025-02-27 10:10:00,102.22,102.76,102.15,102.62,34914.0,100.8748,101.4077,100.8057,101.2695,34914.0
2025-02-27 10:15:00,102.55,103.0,102.55,102.86,46166.0,101.2005,101.6445,101.2005,101.5064,46166.0
2025-02-27 10:20:00,102.79,103.08,102.42,103.02,19225.0,101.4373,101.7235,101.0722,101.6643,19225.0
2025-02-27 10:25:00,103.02,103.44,102.77,103.25,16904.0,101.6643,102.0787,101.4176,101.8912,16904.0
2025-02-27 10:30:00,103.3,103.32,102.5,102.52,19188.0,101.9406,101.9603,101.1511,101.1708,19188.0
2025-02-27 10:35:00,102.52,102.66,102.23,102.48,16263.0,101.1708,101.309,100.8847,101.1314,16263.0
2025-02-27 10:40:00,102.41,102.54,102.28,102.35,10898.0,101.0623,101.1906,100.934,101.0031,10898.0
2025-02-27 10:45:00,102.34,102.48,102.22,102.39,2830.0,100.9932,101.1314,100.8748,101.0426,2830.0
2025-02-27 10:50:00,102.44,102.5,102.19,102.34,6372.0,101.0919,101.1511,100.8452,100.9932,6372.0
2025-02-27 10:55:00,102.24,102.25,101.91,101.91,10870.0,100.8945,100.9044,100.5689,100.5689,10870.0
2025-02-27 11:00:00,101.9,102.1,101.68,101.84,16664.0,100.559,100.7564,100.3419,100.4998,16664.0
2025-02-27 11:05:00,101.84,101.84,101.33,101.37,27274.0,100.4998,100.4998,99.9965,100.036,27274.0
2025-02-27 11:10:00,101.51,101.87,101.44,101.53,59046.0,100.1741,100.5294,100.1051,100.1939,59046.0
2025-02-27 11:15:00,101.52,101.66,101.45,101.48,6913.0,100.184,100.3222,100.1149,100.1445,6913.0
2025-02-27 11:20:00,101.45,101.75,101.44,101.64,17301.0,100.1149,100.411,100.1051,100.3024,17301.0
2025-02-27 11:25:00,101.46,101.54,101.27,101.42,145564.0,100.1248,100.2037,99.9373,100.0853,145564.0
2025-02-27 11:30:00,101.42,102.03,101.4,101.92,13820.0,100.0853,100.6873,100.0656,100.5787,13820.0
2025-02-27 11:35:00,101.89,102.0,101.85,101.93,9381.0,100.5491,100.6577,100.5097,100.5886,9381.0
2025-02-27 11:40:00,101.94,101.94,101.64,101.9,13502.0,100.5985,100.5985,100.3024,100.559,13502.0
2025-02-27 11:45:00,101.92,102.14,101.89,102.02,16780.0,100.5787,100.7958,100.5491,100.6774,16780.0
2025-02-27 11:50:00,102.02,102.04,101.77,101.81,14080.0,100.6774,100.6972,100.4307,100.4702,14080.0
2025-02-27 11:55:00,101.84,101.87,101.68,101.81,6715.0,100.4998,100.5294,100.3419,100.4702,6715.0
2025-02-27 12:00:00,101.79,102.24,101.7,102.18,18804.0,100.4505,100.8945,100.3616,100.8353,18804.0
2025-02-27 12:05:00,102.18,102.18,101.9,102.05,12344.0,100.8353,100.8353,100.559,100.707,12344.0
2025-02-27 12:10:00,102.05,102.18,101.93,102.01,25571.0,100.707,100.8353,100.5886,100.6676,25571.0
2025-02-27 12:15:00,101.98,102.03,101.6,101.67,9964.0,100.638,100.6873,100.263,100.332,9964.0
2025-02-27 12:20:00,101.67,101.93,101.6,101.93,6321.0,100.332,100.5886,100.263,100.5886,6321.0
2025-02-27 12:25:00,101.96,102.28,101.96,102.28,12157.0,100.6182,100.934,100.6182,100.934,12157.0
2025-02-27 12:30:00,102.31,102.64,102.26,102.59,16835.0,100.9636,101.2893,100.9143,101.2399,16835.0
2025-02-27 12:35:00,102.64,102.83,102.64,102.69,15109.0,101.2893,101.4768,101.2893,101.3386,15109.0
2025-02-27 12:40:00,102.69,102.69,102.27,102.34,7261.0,101.3386,101.3386,100.9241,100.9932,7261.0
2025-02-27 12:45:00,102.44,102.67,102.44,102.63,6696.0,101.0919,101.3189,101.0919,101.2794,6696.0
2025-02-27 12:50:00,102.65,102.65,102.53,102.62,5926.0,101.2991,101.2991,101.1807,101.2695,5926.0
2025-02-27 12:55:00,102.67,102.74,102.44,102.45,12628.0,101.3189,101.388,101.0919,101.1018,12628.0
2025-02-27 13:00:00,102.44,102.97,102.4,102.84,26494.0,101.0919,101.6149,101.0524,101.4866,26494.0
2025-02-27 13:05:00,102.84,103.22,102.8,103.19,29899.0,101.4866,101.8616,101.4472,101.832,29899.0
2025-02-27 13:10:00,103.16,103.55,103.1,103.37,25156.0,101.8024,102.1873,101.7432,102.0097,25156.0
2025-02-27 13:15:00,103.38,103.6,103.36,103.59,9672.0,102.0195,102.2366,101.9998,102.2268,9672.0
2025-02-27 13:20:00,103.59,103.73,103.49,103.72,17235.0,102.2268,102.3649,102.1281,102.3551,17235.0
2025-02-27 13:25:00,103.73,103.76,103.6,103.76,13851.0,102.3649,102.3945,102.2366,102.3945,13851.0
2025-02-27 13:30:00,103.78,103.84,103.66,103.84,10954.0,102.4143,102.4735,102.2958,102.4735,10954.0
2025-02-27 13:35:00,103.82,103.84,103.67,103.71,9105.0,102.4537,102.4735,102.3057,102.3452,9105.0
2025-02-27 13:40:00,103.71,103.84,103.65,103.67,16196.0,102.3452,102.4735,102.286,102.3057,16196.0
2025-02-27 13:45:00,103.68,103.76,103.6,103.65,14506.0,102.3156,102.3945,102.2366,102.286,14506.0
2025-02-27 13:50:00,103.64,103.68,103.55,103.66,10430.0,102.2761,102.3156,102.1873,102.2958,10430.0
2025-02-27 13:55:00,103.68,103.75,103.51,103.55,53009.0,102.3156,102.3847,102.1478,102.1873,53009.0
2025-02-27 14:00:00,103.56,103.6,103.34,103.59,80805.0,102.1972,102.2366,101.9801,102.2268,80805.0
2025-02-27 14:05:00,103.57,103.68,103.48,103.52,24437.0,102.207,102.3156,102.1182,102.1577,24437.0
2025-02-27 14:10:00,103.52,103.68,103.45,103.53,18993.0,102.1577,102.3156,102.0886,102.1676,18993.0
2025-02-27 14:15:00,103.48,103.54,103.36,103.48,15571.0,102.1182,102.1774,101.9998,102.1182,15571.0
2025-02-27 14:20:00,103.49,103.72,103.35,103.42,21352.0,102.1281,102.3551,101.9899,102.059,21352.0
2025-02-27 14:25:00,103.45,103.48,103.09,103.15,16856.0,102.0886,102.1182,101.7333,101.7926,16856.0
2025-02-27 14:30:00,103.14,103.15,102.69,102.69,35738.0,101.7827,101.7926,101.3386,101.3386,35738.0
2025-02-27 14:35:00,102.69,103.15,102.68,102.87,23183.0,101.3386,101.7926,101.3287,101.5162,23183.0
2025-02-27 14:40:00,102.87,102.87,102.57,102.81,15397.0,101.5162,101.5162,101.2202,101.457,15397.0
2025-02-27 14:45:00,102.85,103.07,102.68,102.79,18229.0,101.4965,101.7136,101.3287,101.4373,18229.0
2025-02-27 14:50:00,102.83,102.87,102.72,102.84,32432.0,101.4768,101.5162,101.3682,101.4866,32432.0
2025-02-27 14:55:00,102.89,102.95,102.67,102.67,10656.0,101.536,101.5952,101.3189,101.3189,10656.0
2025-02-27 15:00:00,102.73,102.73,102.16,102.47,116308.0,101.3781,101.3781,100.8156,101.1215,116308.0
2025-02-27 15:05:00,102.47,102.6,102.2,102.24,114835.0,101.1215,101.2498,100.8551,100.8945,114835.0
2025-02-27 15:10:00,102.24,102.34,102.1,102.26,256553.0,100.8945,100.9932,100.7564,100.9143,256553.0
2025-02-27 15:15:00,102.27,102.38,102.07,102.1,18074.0,100.9241,101.0327,100.7268,100.7564,18074.0
2025-02-27 15:20:00,102.08,102.42,102.0,102.23,25589.0,100.7366,101.0722,100.6577,100.8847,25589.0
2025-02-27 15:25:00,102.25,102.39,101.57,101.59,71951.0,100.9044,101.0426,100.2333,100.2531,71951.0
2025-02-27 15:30:00,101.61,101.79,101.58,101.68,44804.0,100.2728,100.4505,100.2432,100.3419,44804.0
2025-02-27 15:35:00,101.68,101.9,101.14,101.14,46066.0,100.3419,100.559,99.809,99.809,46066.0
2025-02-27 15:40:00,101.15,101.29,100.85,101.26,59177.0,99.8189,99.957,99.5228,99.9274,59177.0
2025-02-27 15:45:00,101.22,101.37,100.96,101.18,69549.0,99.888,100.036,99.6314,99.8485,69549.0
2025-02-27 15:50:00,101.18,101.46,101.14,101.17,84190.0,99.8485,100.1248,99.809,99.8386,84190.0
2025-02-27 15:55:00,101.15,101.16,100.59,100.62,332317.0,99.8189,99.8287,99.2662,99.2959,332317.0
2025-02-28 09:30:00,100.25,100.54,99.68,99.81,63021.0,98.9307,99.2169,98.3682,98.4965,63021.0
2025-02-28 09:35:00,99.98,101.0,99.98,100.9,33345.0,98.6643,99.6709,98.6643,99.5722,33345.0
2025-02-28 09:40:00,100.9,101.08,100.27,100.78,36754.0,99.5722,99.7498,98.9505,99.4537,36754.0
2025-02-28 09:45:00,100.8,101.65,100.79,101.3,38941.0,99.4735,100.3123,99.4636,99.9669,38941.0
2025-02-28 09:50:00,101.29,101.66,101.0,101.21,22236.0,99.957,100.3222,99.6709,99.8781,22236.0
2025-02-28 09:55:00,101.1,101.12,100.67,100.79,18009.0,99.7695,99.7893,99.3452,99.4636,18009.0
2025-02-28 10:00:00,100.78,101.33,100.78,101.33,37985.0,99.4537,99.9965,99.4537,99.9965,37985.0
2025-02-28 10:05:00,101.26,101.7,101.1,101.67,60412.0,99.9274,100.3616,99.7695,100.332,60412.0
2025-02-28 10:10:00,101.68,101.8,101.23,101.45,59610.0,100.3419,100.4603,99.8978,100.1149,59610.0
2025-02-28 10:15:00,101.45,101.55,101.17,101.22,28513.0,100.1149,100.2136,99.8386,99.888,28513.0
2025-02-28 10:20:00,101.27,101.77,101.21,101.69,20809.0,99.9373,100.4307,99.8781,100.3518,20809.0
2025-02-28 10:25:00,101.59,101.79,101.34,101.79,15872.0,100.2531,100.4505,100.0064,100.4505,15872.0
2025-02-28 10:30:00,101.76,101.95,101.45,101.45,18769.0,100.4208,100.6083,100.1149,100.1149,18769.0
2025-02-28 10:35:00,101.51,101.51,101.26,101.35,10331.0,100.1741,100.1741,99.9274,100.0162,10331.0
2025-02-28 10:40:00,101.29,101.3,101.0,101.26,49599.0,99.957,99.9669,99.6709,99.9274,49599.0
2025-02-28 10:45:00,101.25,101.32,100.95,101.21,47725.0,99.9176,99.9866,99.6215,99.8781,47725.0
2025-02-28 10:50:00,101.21,101.47,101.17,101.23,14635.0,99.8781,100.1347,99.8386,99.8978,14635.0
2025-02-28 10:55:00,101.2,101.57,101.2,101.5,10997.0,99.8682,100.2333,99.8682,100.1643,10997.0
2025-02-28 11:00:00,101.5,101.54,101.23,101.28,24873.0,100.1643,100.2037,99.8978,99.9472,24873.0
2025-02-28 11:05:00,101.44,101.64,101.31,101.32,14436.0,100.1051,100.3024,99.9768,99.9866,14436.0
2025-02-28 11:10:00,101.36,101.53,101.3,101.31,41850.0,100.0261,100.1939,99.9669,99.9768,41850.0
2025-02-28 11:15:00,101.31,101.42,101.17,101.39,67725.0,99.9768,100.0853,99.8386,100.0557,67725.0
2025-02-28 11:20:00,101.37,101.43,101.17,101.18,27809.0,100.036,100.0952,99.8386,99.8485,27809.0
2025-02-28 11:25:00,101.2,101.31,101.0,101.05,14215.0,99.8682,99.9768,99.6709,99.7202,14215.0
2025-02-28 11:30:00,101.03,101.33,101.0,101.22,9206.0,99.7005,99.9965,99.6709,99.888,9206.0
2025-02-28 11:35:00,101.22,101.3,101.17,101.21,6895.0,99.888,99.9669,99.8386,99.8781,6895.0
2025-02-28 11:40:00,101.18,101.25,101.13,101.21,28145.0,99.8485,99.9176,99.7991,99.8781,28145.0
2025-02-28 11:45:00,101.18,101.24,101.12,101.15,8692.0,99.8485,99.9077,99.7893,99.8189,8692.0
2025-02-28 11:50:00,101.16,101.19,101.04,101.18,10003.0,99.8287,99.8584,99.7103,99.8485,10003.0
2025-02-28 11:55:00,101.18,101.24,101.09,101.12,13169.0,99.8485,99.9077,99.7597,99.7893,13169.0
2025-02-28 12:00:00,101.17,101.34,101.1,101.34,23102.0,99.8386,100.0064,99.7695,100.0064,23102.0
2025-02-28 12:05:00,101.29,101.4,100.99,100.99,13760.0,99.957,100.0656,99.661,99.661,13760.0
2025-02-28 12:10:00,101.05,101.11,101.0,101.05,3150.0,99.7202,99.7794,99.6709,99.7202,3150.0
2025-02-28 12:15:00,101.05,101.09,100.92,101.07,4683.0,99.7202,99.7597,99.5919,99.7399,4683.0
2025-02-28 12:20:00,101.14,101.16,100.77,100.84,15570.0,99.809,99.8287,99.4439,99.513,15570.0
2025-02-28 12:25:00,100.86,101.0,100.81,100.96,10801.0,99.5327,99.6709,99.4834,99.6314,10801.0
2025-02-28 12:30:00,100.98,101.0,100.81,100.98,7630.0,99.6511,99.6709,99.4834,99.6511,7630.0
2025-02-28 12:35:00,100.96,100.98,100.83,100.92,8206.0,99.6314,99.6511,99.5031,99.5919,8206.0
2025-02-28 12:40:00,100.94,100.95,100.52,100.66,45741.0,99.6116,99.6215,99.1972,99.3353,45741.0
2025-02-28 12:45:00,100.68,100.74,100.36,100.37,12638.0,99.3551,99.4143,99.0393,99.0491,12638.0
2025-02-28 12:50:00,100.38,100.57,100.3,100.49,21364.0,99.059,99.2465,98.9801,99.1676,21364.0
2025-02-28 12:55:00,100.48,100.48,100.16,100.21,30504.0,99.1577,99.1577,98.8419,98.8912,30504.0
2025-02-28 13:00:00,100.16,100.4,100.1,100.17,10704.0,98.8419,99.0787,98.7827,98.8518,10704.0
2025-02-28 13:05:00,100.17,100.36,100.11,100.3,14651.0,98.8518,99.0393,98.7926,98.9801,14651.0
2025-02-28 13:10:00,100.26,100.27,100.05,100.07,37639.0,98.9406,98.9505,98.7334,98.7531,37639.0
2025-02-28 13:15:00,100.09,100.11,99.78,99.83,62215.0,98.7728,98.7926,98.4669,98.5162,62215.0
2025-02-28 13:20:00,99.83,99.93,99.74,99.77,30699.0,98.5162,98.6149,98.4274,98.457,30699.0
2025-02-28 13:25:00,99.81,100.15,99.74,100.13,15862.0,98.4965,98.832,98.4274,98.8123,15862.0
2025-02-28 13:30:00,100.12,100.25,100.02,100.25,25118.0,98.8024,98.9307,98.7037,98.9307,25118.0
2025-02-28 13:35:00,100.27,100.35,100.2,100.33,22424.0,98.9505,99.0294,98.8814,99.0097,22424.0
2025-02-28 13:40:00,100.36,100.51,100.28,100.44,31044.0,99.0393,99.1873,98.9603,99.1182,31044.0
2025-02-28 13:45:00,100.51,100.61,100.45,100.58,19550.0,99.1873,99.286,99.1281,99.2564,19550.0
2025-02-28 13:50:00,100.62,100.62,100.32,100.34,13355.0,99.2959,99.2959,98.9998,99.0195,13355.0
2025-02-28 13:55:00,100.34,100.34,100.02,100.12,13015.0,99.0195,99.0195,98.7037,98.8024,13015.0
2025-02-28 14:00:00,100.09,100.24,100.04,100.08,16131.0,98.7728,98.9209,98.7235,98.763,16131.0
2025-02-28 14:05:00,100.08,100.14,99.97,100.03,31411.0,98.763,98.8222,98.6544,98.7136,31411.0
2025-02-28 14:10:00,100.07,100.07,99.85,99.97,25796.0,98.7531,98.7531,98.536,98.6544,25796.0
2025-02-28 14:15:00,99.97,100.2,99.93,100.14,14691.0,98.6544,98.8814,98.6149,98.8222,14691.0
2025-02-28 14:20:00,100.14,100.2,100.0,100.06,12828.0,98.8222,98.8814,98.684,98.7432,12828.0
2025-02-28 14:25:00,100.06,100.25,100.02,100.19,15926.0,98.7432,98.9307,98.7037,98.8715,15926.0
2025-02-28 14:30:00,100.2,100.35,100.13,100.32,9075.0,98.8814,99.0294,98.8123,98.9998,9075.0
2025-02-28 14:35:00,100.33,100.53,100.33,100.52,9022.0,99.0097,99.207,99.0097,99.1972,9022.0
2025-02-28 14:40:00,100.5,100.67,100.46,100.62,18092.0,99.1774,99.3452,99.138,99.2959,18092.0
2025-02-28 14:45:00,100.62,100.8,100.62,100.77,15780.0,99.2959,99.4735,99.2959,99.4439,15780.0
2025-02-28 14:50:00,100.72,100.97,100.7,100.93,96359.0,99.3945,99.6412,99.3748,99.6018,96359.0
2025-02-28 14:55:00,100.93,101.2,100.92,101.18,22258.0,99.6018,99.8682,99.5919,99.8485,22258.0
2025-02-28 15:00:00,101.17,101.6,101.17,101.6,52904.0,99.8386,100.263,99.8386,100.263,52904.0
2025-02-28 15:05:00,101.53,101.61,101.19,101.25,29285.0,100.1939,100.2728,99.8584,99.9176,29285.0
2025-02-28 15:10:00,101.31,101.42,101.05,101.05,14019.0,99.9768,100.0853,99.7202,99.7202,14019.0
2025-02-28 15:15:00,101.05,101.16,100.87,100.87,41300.0,99.7202,99.8287,99.5426,99.5426,41300.0
2025-02-28 15:20:00,100.86,100.96,100.62,100.68,23973.0,99.5327,99.6314,99.2959,99.3551,23973.0
2025-02-28 15:25:00,100.68,101.17,100.68,101.15,30319.0,99.3551,99.8386,99.3551,99.8189,30319.0
2025-02-28 15:30:00,101.15,101.17,100.89,100.89,75897.0,99.8189,99.8386,99.5623,99.5623,75897.0
2025-02-28 15:35:00,100.89,101.08,100.85,101.08,80084.0,99.5623,99.7498,99.5228,99.7498,80084.0
2025-02-28 15:40:00,101.08,101.25,101.02,101.02,20229.0,99.7498,99.9176,99.6906,99.6906,20229.0
2025-02-28 15:45:00,101.04,101.44,100.97,101.44,27081.0,99.7103,100.1051,99.6412,100.1051,27081.0
2025-02-28 15:50:00,101.44,102.2,101.44,102.16,188306.0,100.1051,100.8551,100.1051,100.8156,188306.0
2025-02-28 15:55:00,102.19,102.29,101.85,101.94,239888.0,100.8452,100.9439,100.5097,100.5985,239888.0
2025-03-03 09:30:00,102.95,103.87,102.61,103.53,54438.0,101.5952,102.5031,101.2597,102.1676,54438.0
2025-03-03 09:35:00,103.65,103.7,102.88,103.43,38624.0,102.286,102.3353,101.5261,102.0689,38624.0
2025-03-03 09:40:00,103.47,103.74,103.3,103.38,36253.0,102.1083,102.3748,101.9406,102.0195,36253.0
2025-03-03 09:45:00,103.3,103.47,102.94,102.94,73830.0,101.9406,102.1083,101.5853,101.5853,73830.0
2025-03-03 09:50:00,103.02,103.2,102.45,102.62,25681.0,101.6643,101.8419,101.1018,101.2695,25681.0
2025-03-03 09:55:00,102.65,102.7,101.56,101.62,17702.0,101.2991,101.3485,100.2235,100.2827,17702.0
2025-03-03 10:00:00,101.69,101.76,101.28,101.66,21984.0,100.3518,100.4208,99.9472,100.3222,21984.0
2025-03-03 10:05:00,101.67,102.05,101.54,101.73,10552.0,100.332,100.707,100.2037,100.3912,10552.0
2025-03-03 10:10:00,101.69,102.36,101.69,102.09,39525.0,100.3518,101.013,100.3518,100.7465,39525.0
2025-03-03 10:15:00,102.09,102.32,101.95,102.32,12962.0,100.7465,100.9735,100.6083,100.9735,12962.0
2025-03-03 10:20:00,102.35,103.27,102.35,103.08,10737.0,101.0031,101.911,101.0031,101.7235,10737.0
2025-03-03 10:25:00,103.05,103.21,102.88,102.95,21166.0,101.6939,101.8518,101.5261,101.5952,21166.0
2025-03-03 10:30:00,102.99,103.31,102.89,103.3,29359.0,101.6347,101.9505,101.536,101.9406,29359.0
2025-03-03 10:35:00,103.29,103.45,103.09,103.38,11635.0,101.9307,102.0886,101.7333,102.0195,11635.0
2025-03-03 10:40:00,103.33,103.4,103.14,103.39,21910.0,101.9702,102.0393,101.7827,102.0294,21910.0
2025-03-03 10:45:00,103.38,103.53,103.03,103.17,16242.0,102.0195,102.1676,101.6741,101.8123,16242.0
2025-03-03 10:50:00,103.24,103.38,103.09,103.28,20031.0,101.8814,102.0195,101.7333,101.9208,20031.0
2025-03-03 10:55:00,103.27,103.27,102.69,102.79,41401.0,101.911,101.911,101.3386,101.4373,41401.0
2025-03-03 11:00:00,102.84,103.02,102.64,102.72,8318.0,101.4866,101.6643,101.2893,101.3682,8318.0
2025-03-03 11:05:00,102.74,103.05,102.47,102.47,11273.0,101.388,101.6939,101.1215,101.1215,11273.0
2025-03-03 11:10:00,102.46,102.7,102.24,102.58,16062.0,101.1116,101.3485,100.8945,101.2301,16062.0
2025-03-03 11:15:00,102.59,102.59,102.3,102.57,13960.0,101.2399,101.2399,100.9537,101.2202,13960.0
2025-03-03 11:20:00,102.58,102.7,102.5,102.69,3940.0,101.2301,101.3485,101.1511,101.3386,3940.0
2025-03-03 11:25:00,102.69,102.75,102.6,102.67,20838.0,101.3386,101.3978,101.2498,101.3189,20838.0
2025-03-03 11:30:00,102.72,102.76,102.27,102.42,19627.0,101.3682,101.4077,100.9241,101.0722,19627.0
2025-03-03 11:35:00,102.34,102.47,102.13,102.21,6398.0,100.9932,101.1215,100.786,100.8649,6398.0
2025-03-03 11:40:00,102.15,102.27,101.88,101.94,9932.0,100.8057,100.9241,100.5393,100.5985,9932.0
2025-03-03 11:45:00,101.94,102.2,101.91,102.2,12163.0,100.5985,100.8551,100.5689,100.8551,12163.0
2025-03-03 11:50:00,102.26,102.58,102.26,102.51,12222.0,100.9143,101.2301,100.9143,101.161,12222.0
2025-03-03 11:55:00,102.51,102.53,102.35,102.46,12506.0,101.161,101.1807,101.0031,101.1116,12506.0
2025-03-03 12:00:00,102.43,102.61,102.42,102.61,12561.0,101.082,101.2597,101.0722,101.2597,12561.0
2025-03-03 12:05:00,102.56,102.7,102.47,102.61,9797.0,101.2103,101.3485,101.1215,101.2597,9797.0
2025-03-03 12:10:00,102.63,102.84,102.56,102.81,12609.0,101.2794,101.4866,101.2103,101.457,12609.0
2025-03-03 12:15:00,102.84,102.87,102.71,102.79,12508.0,101.4866,101.5162,101.3583,101.4373,12508.0
2025-03-03 12:20:00,102.8,102.85,102.73,102.75,4793.0,101.4472,101.4965,101.3781,101.3978,4793.0
2025-03-03 12:25:00,102.79,102.86,102.72,102.78,8116.0,101.4373,101.5064,101.3682,101.4274,8116.0
2025-03-03 12:30:00,102.77,102.82,102.64,102.68,41334.0,101.4176,101.4669,101.2893,101.3287,41334.0
2025-03-03 12:35:00,102.67,102.84,102.61,102.84,4652.0,101.3189,101.4866,101.2597,101.4866,4652.0
2025-03-03 12:40:00,102.78,102.94,102.77,102.81,2928.0,101.4274,101.5853,101.4176,101.457,2928.0
2025-03-03 12:45:00,102.78,102.78,102.54,102.71,32308.0,101.4274,101.4274,101.1906,101.3583,32308.0
2025-03-03 12:50:00,102.68,102.81,102.5,102.54,19312.0,101.3287,101.457,101.1511,101.1906,19312.0
2025-03-03 12:55:00,102.5,102.61,102.16,102.23,27249.0,101.1511,101.2597,100.8156,100.8847,27249.0
2025-03-03 13:00:00,102.2,102.27,101.81,102.0,17212.0,100.8551,100.9241,100.4702,100.6577,17212.0
2025-03-03 13:05:00,101.96,102.0,101.55,101.58,42727.0,100.6182,100.6577,100.2136,100.2432,42727.0
2025-03-03 13:10:00,101.58,101.63,101.36,101.41,11938.0,100.2432,100.2926,100.0261,100.0755,11938.0
2025-03-03 13:15:00,101.41,101.62,101.4,101.55,12822.0,100.0755,100.2827,100.0656,100.2136,12822.0
2025-03-03 13:20:00,101.51,101.71,101.42,101.67,16712.0,100.1741,100.3715,100.0853,100.332,16712.0
2025-03-03 13:25:00,101.57,101.59,101.25,101.26,7604.0,100.2333,100.2531,99.9176,99.9274,7604.0
2025-03-03 13:30:00,101.3,101.34,101.08,101.11,14162.0,99.9669,100.0064,99.7498,99.7794,14162.0
2025-03-03 13:35:00,101.15,101.25,101.04,101.08,14107.0,99.8189,99.9176,99.7103,99.7498,14107.0
2025-03-03 13:40:00,101.11,101.24,101.07,101.19,10915.0,99.7794,99.9077,99.7399,99.8584,10915.0
2025-03-03 13:45:00,101.18,101.57,101.04,101.46,17470.0,99.8485,100.2333,99.7103,100.1248,17470.0
2025-03-03 13:50:00,101.36,101.36,101.19,101.26,1804.0,100.0261,100.0261,99.8584,99.9274,1804.0
2025-03-03 13:55:00,101.2,101.5,101.13,101.5,6929.0,99.8682,100.1643,99.7991,100.1643,6929.0
2025-03-03 14:00:00,101.5,101.7,101.41,101.42,13211.0,100.1643,100.3616,100.0755,100.0853,13211.0
2025-03-03 14:05:00,101.41,101.42,101.25,101.38,11710.0,100.0755,100.0853,99.9176,100.0458,11710.0
2025-03-03 14:10:00,101.35,101.35,101.06,101.09,34034.0,100.0162,100.0162,99.7301,99.7597,34034.0
2025-03-03 14:15:00,101.07,101.17,100.95,101.03,22186.0,99.7399,99.8386,99.6215,99.7005,22186.0
2025-03-03 14:20:00,101.04,101.35,101.01,101.29,13149.0,99.7103,100.0162,99.6807,99.957,13149.0
2025-03-03 14:25:00,101.27,101.34,101.18,101.22,10885.0,99.9373,100.0064,99.8485,99.888,10885.0
2025-03-03 14:30:00,101.22,101.62,101.22,101.57,14287.0,99.888,100.2827,99.888,100.2333,14287.0
2025-03-03 14:35:00,101.57,101.67,101.45,101.67,13548.0,100.2333,100.332,100.1149,100.332,13548.0
2025-03-03 14:40:00,101.69,101.98,101.68,101.77,15675.0,100.3518,100.638,100.3419,100.4307,15675.0
2025-03-03 14:45:00,101.7,101.7,101.46,101.46,7885.0,100.3616,100.3616,100.1248,100.1248,7885.0
2025-03-03 14:50:00,101.57,101.59,101.04,101.22,12941.0,100.2333,100.2531,99.7103,99.888,12941.0
2025-03-03 14:55:00,101.12,101.28,100.69,100.72,53450.0,99.7893,99.9472,99.3649,99.3945,53450.0
2025-03-03 15:00:00,100.68,100.72,100.35,100.41,45770.0,99.3551,99.3945,99.0294,99.0886,45770.0
2025-03-03 15:05:00,100.41,100.71,100.38,100.4,16147.0,99.0886,99.3847,99.059,99.0787,16147.0
2025-03-03 15:10:00,100.4,100.43,100.15,100.28,25783.0,99.0787,99.1084,98.832,98.9603,25783.0
2025-03-03 15:15:00,100.32,100.49,100.2,100.2,22267.0,98.9998,99.1676,98.8814,98.8814,22267.0
2025-03-03 15:20:00,100.15,100.38,99.94,100.01,77961.0,98.832,99.059,98.6248,98.6939,77961.0
2025-03-03 15:25:00,100.06,100.1,99.78,99.92,33984.0,98.7432,98.7827,98.4669,98.6051,33984.0
2025-03-03 15:30:00,99.92,100.11,99.9,99.98,83095.0,98.6051,98.7926,98.5853,98.6643,83095.0
2025-03-03 15:35:00,99.95,100.11,99.86,99.88,40305.0,98.6347,98.7926,98.5459,98.5656,40305.0
2025-03-03 15:40:00,99.91,99.98,99.8,99.95,55726.0,98.5952,98.6643,98.4866,98.6347,55726.0
2025-03-03 15:45:00,99.95,100.16,99.95,100.14,39952.0,98.6347,98.8419,98.6347,98.8222,39952.0
2025-03-03 15:50:00,100.13,100.22,99.95,100.06,91660.0,98.8123,98.9011,98.6347,98.7432,91660.0
2025-03-03 15:55:00,100.03,100.22,99.98,100.07,228067.0,98.7136,98.9011,98.6643,98.7531,228067.0
2025-03-04 09:30:00,98.95,99.62,98.6,99.08,75342.0,97.6478,98.309,97.3024,97.7761,75342.0
2025-03-04 09:35:00,99.01,99.36,98.56,98.56,73334.0,97.707,98.0524,97.263,97.263,73334.0
2025-03-04 09:40:00,98.6,98.71,97.84,98.3,180828.0,97.3024,97.411,96.5524,97.0064,180828.0
2025-03-04 09:45:00,98.3,98.82,98.07,98.51,41953.0,97.0064,97.5195,96.7794,97.2136,41953.0
2025-03-04 09:50:00,98.6,98.85,98.52,98.78,45356.0,97.3024,97.5491,97.2235,97.4801,45356.0
2025-03-04 09:55:00,98.79,98.91,97.96,98.0,94161.0,97.4899,97.6084,96.6709,96.7103,94161.0
2025-03-04 10:00:00,98.0,98.35,97.71,98.2,120138.0,96.7103,97.0557,96.4241,96.9077,120138.0
2025-03-04 10:05:00,98.2,98.21,97.64,97.95,106483.0,96.9077,96.9176,96.3551,96.661,106483.0
2025-03-04 10:10:00,97.92,98.2,97.75,97.9,49715.0,96.6314,96.9077,96.4636,96.6116,49715.0
2025-03-04 10:15:00,98.02,98.02,97.55,97.71,80227.0,96.7301,96.7301,96.2663,96.4241,80227.0
2025-03-04 10:20:00,97.73,97.86,97.58,97.66,31742.0,96.4439,96.5722,96.2959,96.3748,31742.0
2025-03-04 10:25:00,97.66,97.74,97.33,97.65,270131.0,96.3748,96.4538,96.0491,96.3649,270131.0
2025-03-04 10:30:00,97.55,97.92,97.48,97.89,15323.0,96.2663,96.6314,96.1972,96.6018,15323.0
2025-03-04 10:35:00,97.9,97.93,97.33,97.34,14531.0,96.6116,96.6413,96.0491,96.059,14531.0
2025-03-04 10:40:00,97.3,97.62,96.91,97.44,58184.0,96.0195,96.3353,95.6347,96.1577,58184.0
2025-03-04 10:45:00,97.39,97.75,97.32,97.73,14942.0,96.1084,96.4636,96.0393,96.4439,14942.0
2025-03-04 10:50:00,97.57,97.7,97.45,97.52,15855.0,96.286,96.4143,96.1676,96.2366,15855.0
2025-03-04 10:55:00,97.53,97.68,97.49,97.62,10662.0,96.2465,96.3945,96.207,96.3353,10662.0
2025-03-04 11:00:00,97.62,97.76,97.31,97.41,40571.0,96.3353,96.4735,96.0294,96.1281,40571.0
2025-03-04 11:05:00,97.41,97.48,97.22,97.33,26839.0,96.1281,96.1972,95.9406,96.0491,26839.0
2025-03-04 11:10:00,97.36,97.51,97.07,97.48,23518.0,96.0788,96.2268,95.7926,96.1972,23518.0
2025-03-04 11:15:00,97.48,97.7,97.25,97.42,60664.0,96.1972,96.4143,95.9702,96.138,60664.0
2025-03-04 11:20:00,97.4,97.62,97.35,97.5,23320.0,96.1182,96.3353,96.0689,96.2169,23320.0
2025-03-04 11:25:00,97.5,97.51,97.13,97.36,55341.0,96.2169,96.2268,95.8518,96.0788,55341.0
2025-03-04 11:30:00,97.4,97.64,97.36,97.44,7463.0,96.1182,96.3551,96.0788,96.1577,7463.0
2025-03-04 11:35:00,97.35,97.5,97.28,97.31,33967.0,96.0689,96.2169,95.9998,96.0294,33967.0
2025-03-04 11:40:00,97.29,97.36,96.97,96.97,14998.0,96.0097,96.0788,95.6939,95.6939,14998.0
2025-03-04 11:45:00,96.97,97.26,96.97,97.26,13346.0,95.6939,95.9801,95.6939,95.9801,13346.0
2025-03-04 11:50:00,97.18,97.53,97.17,97.49,7494.0,95.9011,96.2465,95.8913,96.207,7494.0
2025-03-04 11:55:00,97.45,97.78,97.44,97.61,14834.0,96.1676,96.4932,96.1577,96.3255,14834.0
2025-03-04 12:00:00,97.63,97.89,97.56,97.88,6758.0,96.3452,96.6018,96.2761,96.5919,6758.0
2025-03-04 12:05:00,97.88,97.96,97.72,97.93,16413.0,96.5919,96.6709,96.434,96.6413,16413.0
2025-03-04 12:10:00,97.91,98.15,97.83,97.98,76449.0,96.6215,96.8584,96.5426,96.6906,76449.0
2025-03-04 12:15:00,97.96,98.15,97.89,98.09,5544.0,96.6709,96.8584,96.6018,96.7991,5544.0
2025-03-04 12:20:00,98.02,98.28,97.92,97.92,49485.0,96.7301,96.9866,96.6314,96.6314,49485.0
2025-03-04 12:25:00,97.95,98.3,97.95,98.08,21550.0,96.661,97.0064,96.661,96.7893,21550.0
2025-03-04 12:30:00,98.05,98.28,97.96,98.25,21841.0,96.7597,96.9866,96.6709,96.957,21841.0
2025-03-04 12:35:00,98.22,98.56,98.22,98.45,55057.0,96.9274,97.263,96.9274,97.1544,55057.0
2025-03-04 12:40:00,98.29,98.33,98.11,98.22,12166.0,96.9965,97.036,96.8189,96.9274,12166.0
2025-03-04 12:45:00,98.22,98.54,98.14,98.32,31545.0,96.9274,97.2432,96.8485,97.0261,31545.0
2025-03-04 12:50:00,98.32,98.32,98.05,98.16,5820.0,97.0261,97.0261,96.7597,96.8682,5820.0
2025-03-04 12:55:00,98.09,98.28,97.85,98.21,24950.0,96.7991,96.9866,96.5623,96.9176,24950.0
2025-03-04 13:00:00,98.17,98.25,97.89,97.95,13918.0,96.8781,96.957,96.6018,96.661,13918.0
2025-03-04 13:05:00,97.94,98.52,97.93,98.45,15885.0,96.6511,97.2235,96.6413,97.1544,15885.0
2025-03-04 13:10:00,98.47,98.99,98.46,98.81,31886.0,97.1741,97.6873,97.1643,97.5097,31886.0
2025-03-04 13:15:00,98.81,98.81,98.48,98.61,5416.0,97.5097,97.5097,97.184,97.3123,5416.0
2025-03-04 13:20:00,98.61,98.61,98.26,98.34,6804.0,97.3123,97.3123,96.9669,97.0459,6804.0
2025-03-04 13:25:00,98.34,98.34,98.2,98.26,7041.0,97.0459,97.0459,96.9077,96.9669,7041.0
2025-03-04 13:30:00,98.21,98.45,98.15,98.44,14563.0,96.9176,97.1544,96.8584,97.1445,14563.0
2025-03-04 13:35:00,98.44,98.71,98.43,98.68,25904.0,97.1445,97.411,97.1347,97.3814,25904.0
2025-03-04 13:40:00,98.69,98.93,98.69,98.9,10917.0,97.3912,97.6281,97.3912,97.5985,10917.0
2025-03-04 13:45:00,98.87,99.0,96.7,97.79,355807.0,97.5689,97.6972,95.4274,96.5031,355807.0
2025-03-04 13:50:00,97.68,98.11,97.62,97.9,46227.0,96.3945,96.8189,96.3353,96.6116,46227.0
2025-03-04 13:55:00,97.89,98.16,97.82,97.9,34179.0,96.6018,96.8682,96.5327,96.6116,34179.0
2025-03-04 14:00:00,97.95,98.04,97.75,97.98,47618.0,96.661,96.7498,96.4636,96.6906,47618.0
2025-03-04 14:05:00,97.92,98.15,97.9,97.95,31754.0,96.6314,96.8584,96.6116,96.661,31754.0
2025-03-04 14:10:00,97.9,97.98,97.71,97.81,24766.0,96.6116,96.6906,96.4241,96.5228,24766.0
2025-03-04 14:15:00,97.85,97.92,97.75,97.88,35232.0,96.5623,96.6314,96.4636,96.5919,35232.0
2025-03-04 14:20:00,97.89,98.05,97.81,97.9,43611.0,96.6018,96.7597,96.5228,96.6116,43611.0
2025-03-04 14:25:00,97.95,98.05,97.09,97.1,22456.0,96.661,96.7597,95.8123,95.8222,22456.0
2025-03-04 14:30:00,97.17,97.18,96.31,96.41,54473.0,95.8913,95.9011,95.0426,95.1413,54473.0
2025-03-04 14:35:00,96.36,96.61,95.65,95.75,141470.0,95.0919,95.3386,94.3913,94.4899,141470.0
2025-03-04 14:40:00,95.69,96.62,94.75,95.81,137644.0,94.4307,95.3485,93.5031,94.5492,137644.0
2025-03-04 14:45:00,95.69,96.27,95.54,96.16,61552.0,94.4307,95.0031,94.2827,94.8945,61552.0
2025-03-04 14:50:00,96.19,96.52,95.98,96.0,86219.0,94.9241,95.2498,94.7169,94.7367,86219.0
2025-03-04 14:55:00,96.06,96.54,96.02,96.23,180658.0,94.7959,95.2695,94.7564,94.9636,180658.0
2025-03-04 15:00:00,96.23,96.67,96.23,96.55,81668.0,94.9636,95.3978,94.9636,95.2794,81668.0
2025-03-04 15:05:00,96.58,96.65,96.39,96.41,75186.0,95.309,95.3781,95.1215,95.1413,75186.0
2025-03-04 15:10:00,96.41,96.64,96.04,96.09,55374.0,95.1413,95.3682,94.7761,94.8255,55374.0
2025-03-04 15:15:00,96.01,96.39,95.66,96.2,69442.0,94.7465,95.1215,94.4011,94.934,69442.0
2025-03-04 15:20:00,96.2,96.77,95.95,96.56,55851.0,94.934,95.4965,94.6873,95.2893,55851.0
2025-03-04 15:25:00,96.59,96.59,95.93,96.03,65653.0,95.3189,95.3189,94.6676,94.7663,65653.0
2025-03-04 15:30:00,96.03,96.26,95.56,95.96,122333.0,94.7663,94.9932,94.3024,94.6972,122333.0
2025-03-04 15:35:00,95.97,96.08,95.38,95.57,102048.0,94.707,94.8156,94.1248,94.3123,102048.0
2025-03-04 15:40:00,95.52,95.54,94.96,95.24,106962.0,94.263,94.2827,93.7103,93.9867,106962.0
2025-03-04 15:45:00,95.19,95.3,94.45,94.46,80483.0,93.9373,94.0459,93.207,93.2169,80483.0
2025-03-04 15:50:00,94.43,94.61,94.11,94.35,229138.0,93.1873,93.3649,92.8715,93.1084,229138.0
2025-03-04 15:55:00,94.36,94.53,94.01,94.15,419086.0,93.1182,93.286,92.7728,92.911,419086.0
2025-03-05 09:30:00,93.75,93.77,91.7,92.11,113118.0,92.5163,92.536,90.4932,90.8978,113118.0
2025-03-05 09:35:00,92.15,92.51,91.08,91.59,75023.0,90.9373,91.2926,89.8814,90.3847,75023.0
2025-03-05 09:40:00,91.59,92.47,91.58,91.72,68197.0,90.3847,91.2531,90.3748,90.513,68197.0
2025-03-05 09:45:00,91.71,92.15,91.6,91.9,51209.0,90.5031,90.9373,90.3946,90.6906,51209.0
2025-03-05 09:50:00,91.75,91.91,91.23,91.28,50082.0,90.5426,90.7005,90.0294,90.0788,50082.0
2025-03-05 09:55:00,91.33,91.67,90.98,91.17,86842.0,90.1281,90.4636,89.7827,89.9702,86842.0
2025-03-05 10:00:00,91.24,92.24,91.22,91.48,116320.0,90.0393,91.0261,90.0196,90.2761,116320.0
2025-03-05 10:05:00,91.45,91.78,91.26,91.38,72526.0,90.2465,90.5722,90.059,90.1774,72526.0
2025-03-05 10:10:00,91.44,91.61,91.07,91.16,26419.0,90.2367,90.4044,89.8715,89.9603,26419.0
2025-03-05 10:15:00,91.21,91.47,90.69,90.86,73160.0,90.0097,90.2663,89.4965,89.6643,73160.0
2025-03-05 10:20:00,90.87,90.97,90.21,90.65,81353.0,89.6742,89.7728,89.0228,89.4571,81353.0
2025-03-05 10:25:00,90.65,90.8,90.19,90.37,75417.0,89.4571,89.6051,89.0031,89.1807,75417.0
2025-03-05 10:30:00,90.37,90.83,90.26,90.83,57222.0,89.1807,89.6347,89.0722,89.6347,57222.0
2025-03-05 10:35:00,90.86,91.75,90.85,91.75,15752.0,89.6643,90.5426,89.6544,90.5426,15752.0
2025-03-05 10:40:00,91.82,91.82,91.51,91.53,10013.0,90.6117,90.6117,90.3057,90.3255,10013.0
2025-03-05 10:45:00,91.59,92.22,91.59,91.66,41290.0,90.3847,91.0064,90.3847,90.4538,41290.0
2025-03-05 10:50:00,91.68,91.98,91.48,91.93,29764.0,90.4735,90.7696,90.2761,90.7202,29764.0
2025-03-05 10:55:00,91.85,92.0,91.61,91.67,43663.0,90.6413,90.7893,90.4044,90.4636,43663.0
2025-03-05 11:00:00,91.7,91.71,91.31,91.48,49054.0,90.4932,90.5031,90.1084,90.2761,49054.0
2025-03-05 11:05:00,91.51,91.58,91.34,91.55,17302.0,90.3057,90.3748,90.138,90.3452,17302.0
2025-03-05 11:10:00,91.5,91.56,91.35,91.55,47708.0,90.2959,90.3551,90.1478,90.3452,47708.0
2025-03-05 11:15:00,91.56,91.72,91.46,91.58,57185.0,90.3551,90.513,90.2564,90.3748,57185.0
2025-03-05 11:20:00,91.58,91.73,91.48,91.62,38935.0,90.3748,90.5228,90.2761,90.4143,38935.0
2025-03-05 11:25:00,91.63,91.7,91.38,91.48,27351.0,90.4242,90.4932,90.1774,90.2761,27351.0
2025-03-05 11:30:00,91.48,91.51,91.02,91.02,73201.0,90.2761,90.3057,89.8222,89.8222,73201.0
2025-03-05 11:35:00,91.04,91.4,90.99,91.16,99529.0,89.8419,90.1972,89.7926,89.9603,99529.0
2025-03-05 11:40:00,91.11,91.34,91.08,91.2,40555.0,89.911,90.138,89.8814,89.9998,40555.0
2025-03-05 11:45:00,91.22,91.35,91.16,91.16,22623.0,90.0196,90.1478,89.9603,89.9603,22623.0
2025-03-05 11:50:00,91.12,91.24,90.98,91.24,15150.0,89.9209,90.0393,89.7827,90.0393,15150.0
2025-03-05 11:55:00,91.2,91.63,91.2,91.59,43234.0,89.9998,90.4242,89.9998,90.3847,43234.0
2025-03-05 12:00:00,91.55,92.27,91.52,91.86,39069.0,90.3452,91.0557,90.3156,90.6511,39069.0
2025-03-05 12:05:00,91.79,91.97,91.73,91.95,50205.0,90.5821,90.7597,90.5228,90.7399,50205.0
2025-03-05 12:10:00,91.92,92.19,91.79,92.04,72787.0,90.7103,90.9768,90.5821,90.8288,72787.0
2025-03-05 12:15:00,92.05,92.05,91.85,91.85,24764.0,90.8386,90.8386,90.6413,90.6413,24764.0
2025-03-05 12:20:00,91.87,92.25,91.82,92.2,37527.0,90.661,91.036,90.6117,90.9867,37527.0
2025-03-05 12:25:00,92.14,92.51,92.14,92.19,75422.0,90.9274,91.2926,90.9274,90.9768,75422.0
2025-03-05 12:30:00,92.27,92.27,92.06,92.13,15078.0,91.0557,91.0557,90.8485,90.9176,15078.0
2025-03-05 12:35:00,92.1,92.27,92.07,92.15,24039.0,90.888,91.0557,90.8584,90.9373,24039.0
2025-03-05 12:40:00,92.13,92.47,92.11,92.33,12561.0,90.9176,91.2531,90.8978,91.1149,12561.0
2025-03-05 12:45:00,92.32,92.45,92.2,92.37,29958.0,91.1051,91.2334,90.9867,91.1544,29958.0
2025-03-05 12:50:00,92.41,92.8,92.4,92.58,18831.0,91.1939,91.5788,91.184,91.3617,18831.0
2025-03-05 12:55:00,92.55,92.8,92.53,92.76,11322.0,91.3321,91.5788,91.3123,91.5393,11322.0
2025-03-05 13:00:00,92.75,92.83,92.62,92.78,9953.0,91.5294,91.6084,91.4011,91.559,9953.0
2025-03-05 13:05:00,92.78,92.91,92.25,92.38,41705.0,91.559,91.6873,91.036,91.1643,41705.0
2025-03-05 13:10:00,92.3,92.57,92.29,92.5,8744.0,91.0853,91.3518,91.0755,91.2827,8744.0
2025-03-05 13:15:00,92.48,92.55,92.34,92.54,35347.0,91.263,91.3321,91.1248,91.3222,35347.0
2025-03-05 13:20:00,92.48,92.64,92.33,92.37,8276.0,91.263,91.4209,91.1149,91.1544,8276.0
2025-03-05 13:25:00,92.4,92.42,92.24,92.25,11869.0,91.184,91.2038,91.0261,91.036,11869.0
2025-03-05 13:30:00,92.24,92.47,92.21,92.3,21775.0,91.0261,91.2531,90.9965,91.0853,21775.0
2025-03-05 13:35:00,92.3,92.51,92.22,92.51,14148.0,91.0853,91.2926,91.0064,91.2926,14148.0
2025-03-05 13:40:00,92.45,92.46,92.29,92.33,13919.0,91.2334,91.2432,91.0755,91.1149,13919.0
2025-03-05 13:45:00,92.37,92.69,92.37,92.61,12623.0,91.1544,91.4702,91.1544,91.3913,12623.0
2025-03-05 13:50:00,92.61,92.7,92.4,92.43,21549.0,91.3913,91.4801,91.184,91.2136,21549.0
2025-03-05 13:55:00,92.36,92.51,92.33,92.5,21057.0,91.1446,91.2926,91.1149,91.2827,21057.0
2025-03-05 14:00:00,92.49,92.85,92.45,92.75,25308.0,91.2728,91.6281,91.2334,91.5294,25308.0
2025-03-05 14:05:00,92.75,93.17,92.73,93.17,38801.0,91.5294,91.9439,91.5097,91.9439,38801.0
2025-03-05 14:10:00,93.15,93.15,93.01,93.11,18959.0,91.9242,91.9242,91.786,91.8847,18959.0
2025-03-05 14:15:00,93.16,93.18,92.73,92.83,29332.0,91.934,91.9538,91.5097,91.6084,29332.0
2025-03-05 14:20:00,92.81,92.93,92.75,92.81,26345.0,91.5886,91.7071,91.5294,91.5886,26345.0
2025-03-05 14:25:00,92.8,92.81,92.46,92.48,16703.0,91.5788,91.5886,91.2432,91.263,16703.0
2025-03-05 14:30:00,92.53,92.73,92.51,92.64,17465.0,91.3123,91.5097,91.2926,91.4209,17465.0
2025-03-05 14:35:00,92.63,92.79,92.34,92.39,20545.0,91.411,91.5689,91.1248,91.1742,20545.0
2025-03-05 14:40:00,92.39,92.47,92.23,92.34,21244.0,91.1742,91.2531,91.0163,91.1248,21244.0
2025-03-05 14:45:00,92.35,92.67,92.34,92.65,66159.0,91.1347,91.4505,91.1248,91.4307,66159.0
2025-03-05 14:50:00,92.65,92.79,92.59,92.75,12258.0,91.4307,91.5689,91.3715,91.5294,12258.0
2025-03-05 14:55:00,92.7,92.78,92.53,92.59,16582.0,91.4801,91.559,91.3123,91.3715,16582.0
2025-03-05 15:00:00,92.58,92.78,92.58,92.59,12813.0,91.3617,91.559,91.3617,91.3715,12813.0
2025-03-05 15:05:00,92.64,92.83,92.57,92.71,16575.0,91.4209,91.6084,91.3518,91.4899,16575.0
2025-03-05 15:10:00,92.7,92.95,92.66,92.86,36742.0,91.4801,91.7268,91.4406,91.638,36742.0
2025-03-05 15:15:00,92.89,92.9,92.24,92.32,24703.0,91.6676,91.6774,91.0261,91.1051,24703.0
2025-03-05 15:20:00,92.38,92.38,92.1,92.23,21648.0,91.1643,91.1643,90.888,91.0163,21648.0
2025-03-05 15:25:00,92.2,92.84,92.19,92.68,42683.0,90.9867,91.6182,90.9768,91.4603,42683.0
2025-03-05 15:30:00,92.68,92.68,92.44,92.58,39682.0,91.4603,91.4603,91.2235,91.3617,39682.0
2025-03-05 15:35:00,92.56,92.61,92.4,92.47,38722.0,91.3419,91.3913,91.184,91.2531,38722.0
2025-03-05 15:40:00,92.47,92.62,92.43,92.62,42918.0,91.2531,91.4011,91.2136,91.4011,42918.0
2025-03-05 15:45:00,92.62,92.65,92.39,92.52,61171.0,91.4011,91.4307,91.1742,91.3024,61171.0
2025-03-05 15:50:00,92.52,92.69,92.25,92.4,172850.0,91.3024,91.4702,91.036,91.184,172850.0
2025-03-05 15:55:00,92.37,92.6,92.37,92.43,270146.0,91.1544,91.3814,91.1544,91.2136,270146.0
2025-03-06 09:30:00,90.55,90.62,89.14,89.15,71328.0,89.3584,89.4275,87.9669,87.9768,71328.0
2025-03-06 09:35:00,89.15,90.04,89.13,89.67,61786.0,87.9768,88.8551,87.9571,88.49,61786.0
2025-03-06 09:40:00,89.67,89.83,89.4,89.49,65782.0,88.49,88.6478,88.2235,88.3123,65782.0
2025-03-06 09:45:00,89.51,89.7,89.36,89.67,36658.0,88.3321,88.5196,88.184,88.49,36658.0
2025-03-06 09:50:00,89.53,89.92,89.45,89.51,27072.0,88.3518,88.7367,88.2728,88.3321,27072.0
2025-03-06 09:55:00,89.5,89.6,89.34,89.5,26655.0,88.3222,88.4209,88.1643,88.3222,26655.0
2025-03-06 10:00:00,89.49,90.09,89.3,90.03,41139.0,88.3123,88.9044,88.1248,88.8452,41139.0
2025-03-06 10:05:00,90.02,90.43,89.96,90.35,132980.0,88.8353,89.24,88.7761,89.161,132980.0
2025-03-06 10:10:00,90.35,90.36,89.94,90.21,23516.0,89.161,89.1709,88.7564,89.0228,23516.0
2025-03-06 10:15:00,90.21,90.32,89.95,90.09,12949.0,89.0228,89.1314,88.7663,88.9044,12949.0
2025-03-06 10:20:00,90.02,90.51,90.02,90.25,36967.0,88.8353,89.3189,88.8353,89.0623,36967.0
2025-03-06 10:25:00,90.19,90.54,90.11,90.54,30323.0,89.0031,89.3485,88.9242,89.3485,30323.0
2025-03-06 10:30:00,90.47,90.53,90.23,90.24,36313.0,89.2794,89.3386,89.0426,89.0525,36313.0
2025-03-06 10:35:00,90.24,90.66,90.24,90.62,36652.0,89.0525,89.4669,89.0525,89.4275,36652.0
2025-03-06 10:40:00,90.62,90.67,90.43,90.59,45804.0,89.4275,89.4768,89.24,89.3978,45804.0
2025-03-06 10:45:00,90.58,90.61,90.21,90.23,15053.0,89.388,89.4176,89.0228,89.0426,15053.0
2025-03-06 10:50:00,90.21,90.21,89.87,89.87,21641.0,89.0228,89.0228,88.6873,88.6873,21641.0
2025-03-06 10:55:00,89.92,90.05,89.83,90.02,22925.0,88.7367,88.865,88.6478,88.8353,22925.0
2025-03-06 11:00:00,90.06,90.18,89.95,89.96,20102.0,88.8748,88.9932,88.7663,88.7761,20102.0
2025-03-06 11:05:00,89.95,90.12,89.86,90.12,20563.0,88.7663,88.934,88.6775,88.934,20563.0
2025-03-06 11:10:00,90.09,90.16,90.0,90.09,25097.0,88.9044,88.9735,88.8156,88.9044,25097.0
2025-03-06 11:15:00,90.1,90.33,90.0,90.29,37597.0,88.9143,89.1413,88.8156,89.1018,37597.0
2025-03-06 11:20:00,90.31,90.32,89.97,90.05,78820.0,89.1215,89.1314,88.786,88.865,78820.0
2025-03-06 11:25:00,90.09,90.1,89.6,89.92,32448.0,88.9044,88.9143,88.4209,88.7367,32448.0
2025-03-06 11:30:00,89.96,90.14,89.77,89.79,23446.0,88.7761,88.9538,88.5886,88.6084,23446.0
2025-03-06 11:35:00,89.82,89.82,89.49,89.61,14679.0,88.638,88.638,88.3123,88.4307,14679.0
2025-03-06 11:40:00,89.56,89.7,89.48,89.54,22024.0,88.3814,88.5196,88.3025,88.3617,22024.0
2025-03-06 11:45:00,89.58,89.58,89.3,89.38,30235.0,88.4011,88.4011,88.1248,88.2038,30235.0
2025-03-06 11:50:00,89.35,89.35,89.11,89.23,31248.0,88.1742,88.1742,87.9373,88.0557,31248.0
2025-03-06 11:55:00,89.18,89.28,88.96,89.24,43582.0,88.0064,88.1051,87.7893,88.0656,43582.0
2025-03-06 12:00:00,89.2,89.21,88.81,88.81,16130.0,88.0261,88.036,87.6413,87.6413,16130.0
2025-03-06 12:05:00,88.77,88.87,88.69,88.81,22502.0,87.6018,87.7005,87.5228,87.6413,22502.0
2025-03-06 12:10:00,88.79,88.85,88.66,88.74,16827.0,87.6215,87.6807,87.4932,87.5722,16827.0
2025-03-06 12:15:00,88.71,88.87,88.59,88.8,13826.0,87.5426,87.7005,87.4242,87.6314,13826.0
2025-03-06 12:20:00,88.8,89.06,88.8,88.86,8968.0,87.6314,87.888,87.6314,87.6906,8968.0
2025-03-06 12:25:00,88.84,88.84,88.49,88.53,20438.0,87.6709,87.6709,87.3255,87.365,20438.0
2025-03-06 12:30:00,88.58,88.78,88.53,88.58,17885.0,87.4143,87.6117,87.365,87.4143,17885.0
2025-03-06 12:35:00,88.61,88.68,88.5,88.51,10027.0,87.4439,87.513,87.3353,87.3452,10027.0
2025-03-06 12:40:00,88.5,88.73,88.48,88.55,43095.0,87.3353,87.5623,87.3156,87.3847,43095.0
2025-03-06 12:45:00,88.54,88.54,88.02,88.09,81667.0,87.3748,87.3748,86.8617,86.9307,81667.0
2025-03-06 12:50:00,88.05,88.18,87.97,88.18,17400.0,86.8913,87.0196,86.8123,87.0196,17400.0
2025-03-06 12:55:00,88.17,88.45,88.13,88.42,65538.0,87.0097,87.286,86.9702,87.2564,65538.0
2025-03-06 13:00:00,88.32,88.46,88.14,88.17,40910.0,87.1577,87.2959,86.9801,87.0097,40910.0
2025-03-06 13:05:00,88.22,88.39,88.09,88.36,26448.0,87.059,87.2268,86.9307,87.1972,26448.0
2025-03-06 13:10:00,88.36,88.59,88.22,88.59,17092.0,87.1972,87.4242,87.059,87.4242,17092.0
2025-03-06 13:15:00,88.59,88.92,88.58,88.81,19688.0,87.4242,87.7498,87.4143,87.6413,19688.0
2025-03-06 13:20:00,88.85,88.93,88.73,88.89,16854.0,87.6807,87.7597,87.5623,87.7202,16854.0
2025-03-06 13:25:00,88.85,88.92,88.63,88.66,18180.0,87.6807,87.7498,87.4636,87.4932,18180.0
2025-03-06 13:30:00,88.65,88.78,88.56,88.57,44325.0,87.4834,87.6117,87.3946,87.4044,44325.0
2025-03-06 13:35:00,88.55,88.63,88.25,88.25,12652.0,87.3847,87.4636,87.0886,87.0886,12652.0
2025-03-06 13:40:00,88.23,88.23,87.94,88.11,44120.0,87.0689,87.0689,86.7827,86.9505,44120.0
2025-03-06 13:45:00,88.12,88.35,88.07,88.12,100778.0,86.9604,87.1873,86.911,86.9604,100778.0
2025-03-06 13:50:00,88.12,88.35,88.12,88.22,67107.0,86.9604,87.1873,86.9604,87.059,67107.0
2025-03-06 13:55:00,88.26,88.32,88.1,88.21,30454.0,87.0985,87.1577,86.9406,87.0492,30454.0
2025-03-06 14:00:00,88.13,88.19,87.91,88.0,23700.0,86.9702,87.0294,86.7531,86.8419,23700.0
2025-03-06 14:05:00,88.03,88.07,87.9,87.92,17412.0,86.8715,86.911,86.7432,86.763,17412.0
2025-03-06 14:10:00,87.91,88.09,87.89,87.93,18283.0,86.7531,86.9307,86.7334,86.7729,18283.0
2025-03-06 14:15:00,87.97,88.04,87.73,87.73,19751.0,86.8123,86.8814,86.5755,86.5755,19751.0
2025-03-06 14:20:00,87.74,87.78,87.6,87.77,71078.0,86.5854,86.6248,86.4472,86.615,71078.0
2025-03-06 14:25:00,87.74,87.74,87.4,87.41,24073.0,86.5854,86.5854,86.2498,86.2597,24073.0
2025-03-06 14:30:00,87.41,87.42,87.22,87.27,20654.0,86.2597,86.2696,86.0722,86.1215,20654.0
2025-03-06 14:35:00,87.25,87.47,87.12,87.14,36466.0,86.1018,86.3189,85.9735,85.9932,36466.0
2025-03-06 14:40:00,87.14,87.57,87.06,87.56,41619.0,85.9932,86.4176,85.9143,86.4077,41619.0
2025-03-06 14:45:00,87.63,88.04,87.56,88.04,20008.0,86.4768,86.8814,86.4077,86.8814,20008.0
2025-03-06 14:50:00,88.05,88.32,87.96,88.14,62300.0,86.8913,87.1577,86.8025,86.9801,62300.0
2025-03-06 14:55:00,88.09,88.09,87.46,87.47,13983.0,86.9307,86.9307,86.309,86.3189,13983.0
2025-03-06 15:00:00,87.42,87.49,87.23,87.45,30000.0,86.2696,86.3386,86.0821,86.2992,30000.0
2025-03-06 15:05:00,87.5,87.71,87.32,87.4,23607.0,86.3485,86.5557,86.1709,86.2498,23607.0
2025-03-06 15:10:00,87.41,87.61,87.4,87.55,21230.0,86.2597,86.4571,86.2498,86.3979,21230.0
2025-03-06 15:15:00,87.56,87.78,87.5,87.69,45414.0,86.4077,86.6248,86.3485,86.536,45414.0
2025-03-06 15:20:00,87.65,87.77,87.33,87.36,48152.0,86.4965,86.615,86.1807,86.2104,48152.0
2025-03-06 15:25:00,87.35,87.86,87.34,87.77,58722.0,86.2005,86.7038,86.1906,86.615,58722.0
2025-03-06 15:30:00,87.79,87.88,87.48,87.48,53612.0,86.6347,86.7235,86.3288,86.3288,53612.0
2025-03-06 15:35:00,87.48,87.66,87.37,87.4,23738.0,86.3288,86.5064,86.2202,86.2498,23738.0
2025-03-06 15:40:00,87.37,87.48,87.07,87.09,94670.0,86.2202,86.3288,85.9242,85.9439,94670.0
2025-03-06 15:45:00,87.08,87.16,86.9,87.08,108615.0,85.934,86.013,85.7564,85.934,108615.0
2025-03-06 15:50:00,87.23,87.38,86.81,86.9,132834.0,86.0821,86.2301,85.6676,85.7564,132834.0
2025-03-06 15:55:00,86.87,86.95,86.39,86.64,377960.0,85.7268,85.8057,85.2531,85.4998,377960.0
2025-03-07 09:30:00,87.1,87.82,86.7,87.59,168394.0,85.9538,86.6643,85.559,86.4373,168394.0
2025-03-07 09:35:00,87.59,87.99,87.2,87.99,62841.0,86.4373,86.8321,86.0525,86.8321,62841.0
2025-03-07 09:40:00,87.87,88.67,87.86,88.37,67981.0,86.7136,87.5031,86.7038,87.2071,67981.0
2025-03-07 09:45:00,88.39,89.13,88.25,88.68,25114.0,87.2268,87.9571,87.0886,87.513,25114.0
2025-03-07 09:50:00,88.67,89.39,88.65,88.97,21561.0,87.5031,88.2136,87.4834,87.7992,21561.0
2025-03-07 09:55:00,88.97,89.4,88.8,88.91,87035.0,87.7992,88.2235,87.6314,87.74,87035.0
2025-03-07 10:00:00,88.97,89.12,88.45,88.75,90350.0,87.7992,87.9472,87.286,87.5821,90350.0
2025-03-07 10:05:00,88.76,89.03,88.56,88.94,48668.0,87.5919,87.8584,87.3946,87.7696,48668.0
2025-03-07 10:10:00,88.9,89.06,88.45,88.55,53875.0,87.7301,87.888,87.286,87.3847,53875.0
2025-03-07 10:15:00,88.61,89.12,88.45,89.01,110440.0,87.4439,87.9472,87.286,87.8386,110440.0
2025-03-07 10:20:00,88.96,89.7,88.89,89.66,76545.0,87.7893,88.5196,87.7202,88.4801,76545.0
2025-03-07 10:25:00,89.63,89.77,89.5,89.69,57874.0,88.4505,88.5886,88.3222,88.5097,57874.0
2025-03-07 10:30:00,89.68,89.68,88.96,88.97,75162.0,88.4998,88.4998,87.7893,87.7992,75162.0
2025-03-07 10:35:00,89.03,89.03,88.1,88.21,26371.0,87.8584,87.8584,86.9406,87.0492,26371.0
2025-03-07 10:40:00,88.32,88.42,87.95,88.07,38535.0,87.1577,87.2564,86.7926,86.911,38535.0
2025-03-07 10:45:00,88.03,88.88,87.97,88.62,39616.0,86.8715,87.7103,86.8123,87.4538,39616.0
2025-03-07 10:50:00,88.62,88.62,88.06,88.34,35767.0,87.4538,87.4538,86.9011,87.1775,35767.0
2025-03-07 10:55:00,88.41,88.69,88.32,88.67,65881.0,87.2465,87.5228,87.1577,87.5031,65881.0
2025-03-07 11:00:00,88.73,88.77,88.25,88.38,24143.0,87.5623,87.6018,87.0886,87.2169,24143.0
2025-03-07 11:05:00,88.38,88.42,88.12,88.12,17419.0,87.2169,87.2564,86.9604,86.9604,17419.0
2025-03-07 11:10:00,88.12,88.31,88.0,88.21,12751.0,86.9604,87.1478,86.8419,87.0492,12751.0
2025-03-07 11:15:00,88.25,88.25,87.5,87.5,21965.0,87.0886,87.0886,86.3485,86.3485,21965.0
2025-03-07 11:20:00,87.5,87.62,87.41,87.53,57210.0,86.3485,86.4669,86.2597,86.3781,57210.0
2025-03-07 11:25:00,87.49,87.6,87.21,87.22,52327.0,86.3386,86.4472,86.0623,86.0722,52327.0
2025-03-07 11:30:00,87.27,87.37,87.11,87.3,52629.0,86.1215,86.2202,85.9636,86.1511,52629.0
2025-03-07 11:35:00,87.24,87.3,86.92,86.99,24903.0,86.0919,86.1511,85.7761,85.8452,24903.0
2025-03-07 11:40:00,86.92,87.2,86.64,87.17,45803.0,85.7761,86.0525,85.4998,86.0229,45803.0
2025-03-07 11:45:00,87.17,87.18,86.68,86.84,9971.0,86.0229,86.0327,85.5393,85.6972,9971.0
2025-03-07 11:50:00,86.83,86.84,86.5,86.64,16139.0,85.6873,85.6972,85.3617,85.4998,16139.0
2025-03-07 11:55:00,86.71,86.82,86.55,86.8,18399.0,85.5689,85.6775,85.411,85.6577,18399.0
2025-03-07 12:00:00,86.81,87.05,86.76,86.92,14380.0,85.6676,85.9044,85.6182,85.7761,14380.0
2025-03-07 12:05:00,86.98,87.05,86.73,86.73,8991.0,85.8354,85.9044,85.5886,85.5886,8991.0
2025-03-07 12:10:00,86.75,87.02,86.66,86.94,12758.0,85.6084,85.8748,85.5196,85.7959,12758.0
2025-03-07 12:15:00,86.93,86.97,86.51,86.51,10006.0,85.786,85.8255,85.3715,85.3715,10006.0
2025-03-07 12:20:00,86.55,86.59,86.3,86.55,51050.0,85.411,85.4505,85.1643,85.411,51050.0
2025-03-07 12:25:00,86.54,86.86,86.5,86.81,22259.0,85.4011,85.7169,85.3617,85.6676,22259.0
2025-03-07 12:30:00,86.81,87.15,86.63,87.05,24745.0,85.6676,86.0031,85.49,85.9044,24745.0
2025-03-07 12:35:00,87.18,87.55,87.07,87.23,16095.0,86.0327,86.3979,85.9242,86.0821,16095.0
2025-03-07 12:40:00,87.22,87.67,87.22,87.55,18250.0,86.0722,86.5163,86.0722,86.3979,18250.0
2025-03-07 12:45:00,87.61,87.8,87.54,87.61,5850.0,86.4571,86.6446,86.388,86.4571,5850.0
2025-03-07 12:50:00,87.56,87.8,87.5,87.7,9137.0,86.4077,86.6446,86.3485,86.5459,9137.0
2025-03-07 12:55:00,87.75,87.75,87.23,87.29,15823.0,86.5952,86.5952,86.0821,86.1413,15823.0
2025-03-07 13:00:00,87.34,87.76,87.27,87.73,12821.0,86.1906,86.6051,86.1215,86.5755,12821.0
2025-03-07 13:05:00,87.8,88.18,87.75,87.84,62616.0,86.6446,87.0196,86.5952,86.684,62616.0
2025-03-07 13:10:00,87.7,87.81,87.37,87.69,7679.0,86.5459,86.6544,86.2202,86.536,7679.0
2025-03-07 13:15:00,87.8,87.8,87.65,87.75,4791.0,86.6446,86.6446,86.4965,86.5952,4791.0
2025-03-07 13:20:00,87.75,87.76,87.41,87.51,9633.0,86.5952,86.6051,86.2597,86.3584,9633.0
2025-03-07 13:25:00,87.52,87.62,87.41,87.48,7602.0,86.3682,86.4669,86.2597,86.3288,7602.0
2025-03-07 13:30:00,87.49,87.64,87.39,87.59,13499.0,86.3386,86.4867,86.24,86.4373,13499.0
2025-03-07 13:35:00,87.59,87.94,87.53,87.88,9822.0,86.4373,86.7827,86.3781,86.7235,9822.0
2025-03-07 13:40:00,87.94,88.13,87.84,87.97,53994.0,86.7827,86.9702,86.684,86.8123,53994.0
2025-03-07 13:45:00,88.03,88.21,87.93,87.95,6928.0,86.8715,87.0492,86.7729,86.7926,6928.0
2025-03-07 13:50:00,87.98,88.18,87.95,88.17,6800.0,86.8222,87.0196,86.7926,87.0097,6800.0
2025-03-07 13:55:00,88.12,88.12,87.94,88.04,6090.0,86.9604,86.9604,86.7827,86.8814,6090.0
2025-03-07 14:00:00,88.01,88.21,88.01,88.07,14364.0,86.8518,87.0492,86.8518,86.911,14364.0
2025-03-07 14:05:00,88.06,88.14,87.78,87.78,29050.0,86.9011,86.9801,86.6248,86.6248,29050.0
2025-03-07 14:10:00,87.81,87.96,87.75,87.9,74710.0,86.6544,86.8025,86.5952,86.7432,74710.0
2025-03-07 14:15:00,87.91,87.97,87.86,87.97,8841.0,86.7531,86.8123,86.7038,86.8123,8841.0
2025-03-07 14:20:00,87.94,88.24,87.94,88.16,80635.0,86.7827,87.0788,86.7827,86.9998,80635.0
2025-03-07 14:25:00,88.18,88.23,87.88,88.03,35923.0,87.0196,87.0689,86.7235,86.8715,35923.0
2025-03-07 14:30:00,88.03,88.09,87.92,87.92,24179.0,86.8715,86.9307,86.763,86.763,24179.0
2025-03-07 14:35:00,87.96,88.03,87.81,87.94,26828.0,86.8025,86.8715,86.6544,86.7827,26828.0
2025-03-07 14:40:00,87.94,87.99,87.72,87.74,44376.0,86.7827,86.8321,86.5656,86.5854,44376.0
2025-03-07 14:45:00,87.72,87.77,87.61,87.64,13213.0,86.5656,86.615,86.4571,86.4867,13213.0
2025-03-07 14:50:00,87.67,87.78,87.61,87.75,28109.0,86.5163,86.6248,86.4571,86.5952,28109.0
2025-03-07 14:55:00,87.75,88.03,87.75,87.81,14078.0,86.5952,86.8715,86.5952,86.6544,14078.0
2025-03-07 15:00:00,87.84,87.97,87.77,87.86,10392.0,86.684,86.8123,86.615,86.7038,10392.0
2025-03-07 15:05:00,87.86,88.09,87.86,88.05,11133.0,86.7038,86.9307,86.7038,86.8913,11133.0
2025-03-07 15:10:00,88.05,88.16,87.98,88.02,11362.0,86.8913,86.9998,86.8222,86.8617,11362.0
2025-03-07 15:15:00,88.06,88.08,87.86,88.05,26444.0,86.9011,86.9209,86.7038,86.8913,26444.0
2025-03-07 15:20:00,88.03,88.03,87.87,87.89,17944.0,86.8715,86.8715,86.7136,86.7334,17944.0
2025-03-07 15:25:00,87.95,88.15,87.9,88.06,23934.0,86.7926,86.99,86.7432,86.9011,23934.0
2025-03-07 15:30:00,88.02,88.2,87.96,88.1,60767.0,86.8617,87.0393,86.8025,86.9406,60767.0
2025-03-07 15:35:00,88.13,88.15,87.67,87.72,36306.0,86.9702,86.99,86.5163,86.5656,36306.0
2025-03-07 15:40:00,87.71,87.71,87.29,87.56,56490.0,86.5557,86.5557,86.1413,86.4077,56490.0
2025-03-07 15:45:00,87.53,87.9,87.5,87.89,75982.0,86.3781,86.7432,86.3485,86.7334,75982.0
2025-03-07 15:50:00,87.88,88.08,87.75,88.05,86262.0,86.7235,86.9209,86.5952,86.8913,86262.0
2025-03-07 15:55:00,88.12,88.45,87.94,88.0,220256.0,86.9604,87.286,86.7827,86.8419,220256.0
2025-03-10 09:30:00,87.21,87.51,86.25,86.58,106727.0,86.0623,86.3584,85.115,85.4406,106727.0
2025-03-10 09:35:00,86.74,87.74,86.74,87.4,34277.0,85.5985,86.5854,85.5985,86.2498,34277.0
2025-03-10 09:40:00,87.4,87.95,87.39,87.54,13556.0,86.2498,86.7926,86.24,86.388,13556.0
2025-03-10 09:45:00,87.59,87.73,86.97,87.4,29913.0,86.4373,86.5755,85.8255,86.2498,29913.0
2025-03-10 09:50:00,87.45,87.59,87.03,87.16,22170.0,86.2992,86.4373,85.8847,86.013,22170.0
2025-03-10 09:55:00,87.23,87.69,87.23,87.5,17636.0,86.0821,86.536,86.0821,86.3485,17636.0
2025-03-10 10:00:00,87.48,87.51,87.08,87.4,15998.0,86.3288,86.3584,85.934,86.2498,15998.0
2025-03-10 10:05:00,87.42,87.52,87.2,87.43,30327.0,86.2696,86.3682,86.0525,86.2794,30327.0
2025-03-10 10:10:00,87.4,87.5,87.31,87.48,28867.0,86.2498,86.3485,86.161,86.3288,28867.0
2025-03-10 10:15:00,87.43,87.65,86.81,86.86,41613.0,86.2794,86.4965,85.6676,85.7169,41613.0
2025-03-10 10:20:00,86.86,87.03,86.7,86.88,34867.0,85.7169,85.8847,85.559,85.7367,34867.0
2025-03-10 10:25:00,86.89,86.89,86.22,86.36,44683.0,85.7465,85.7465,85.0854,85.2235,44683.0
2025-03-10 10:30:00,86.3,86.61,86.26,86.45,23967.0,85.1643,85.4702,85.1248,85.3123,23967.0
2025-03-10 10:35:00,86.42,86.42,86.15,86.29,30783.0,85.2827,85.2827,85.0163,85.1544,30783.0
2025-03-10 10:40:00,86.2,86.34,86.13,86.17,27311.0,85.0656,85.2038,84.9965,85.036,27311.0
2025-03-10 10:45:00,86.1,86.15,85.8,86.09,65344.0,84.9669,85.0163,84.6709,84.9571,65344.0
2025-03-10 10:50:00,86.11,86.17,85.72,85.88,14757.0,84.9768,85.036,84.5919,84.7498,14757.0
2025-03-10 10:55:00,85.9,86.01,85.69,86.01,16424.0,84.7696,84.8781,84.5623,84.8781,16424.0
2025-03-10 11:00:00,86.01,86.27,85.68,85.68,20961.0,84.8781,85.1347,84.5525,84.5525,20961.0
2025-03-10 11:05:00,85.7,85.96,85.53,85.73,25677.0,84.5722,84.8288,84.4044,84.6018,25677.0
2025-03-10 11:10:00,85.67,86.09,85.63,86.08,17770.0,84.5426,84.9571,84.5031,84.9472,17770.0
2025-03-10 11:15:00,86.07,86.13,85.85,85.91,17077.0,84.9373,84.9965,84.7202,84.7794,17077.0
2025-03-10 11:20:00,85.87,86.19,85.86,86.06,26233.0,84.74,85.0557,84.7301,84.9275,26233.0
2025-03-10 11:25:00,86.04,86.32,86.01,86.31,17620.0,84.9077,85.184,84.8781,85.1742,17620.0
2025-03-10 11:30:00,86.27,86.96,86.26,86.91,20834.0,85.1347,85.8156,85.1248,85.7663,20834.0
2025-03-10 11:35:00,86.89,87.32,86.88,87.13,25603.0,85.7465,86.1709,85.7367,85.9834,25603.0
2025-03-10 11:40:00,87.13,87.13,86.66,86.66,40734.0,85.9834,85.9834,85.5196,85.5196,40734.0
2025-03-10 11:45:00,86.75,86.91,86.5,86.5,22308.0,85.6084,85.7663,85.3617,85.3617,22308.0
2025-03-10 11:50:00,86.48,86.56,86.21,86.3,6369.0,85.3419,85.4209,85.0755,85.1643,6369.0
2025-03-10 11:55:00,86.33,86.34,86.06,86.27,11092.0,85.1939,85.2038,84.9275,85.1347,11092.0
2025-03-10 12:00:00,86.27,86.6,86.27,86.27,9779.0,85.1347,85.4604,85.1347,85.1347,9779.0
2025-03-10 12:05:00,86.28,86.39,86.09,86.23,16844.0,85.1446,85.2531,84.9571,85.0952,16844.0
2025-03-10 12:10:00,86.23,86.41,86.2,86.37,7441.0,85.0952,85.2729,85.0656,85.2334,7441.0
2025-03-10 12:15:00,86.32,86.38,86.16,86.18,9076.0,85.184,85.2432,85.0261,85.0459,9076.0
2025-03-10 12:20:00,86.18,86.26,86.08,86.17,9747.0,85.0459,85.1248,84.9472,85.036,9747.0
2025-03-10 12:25:00,86.19,86.32,86.11,86.27,18065.0,85.0557,85.184,84.9768,85.1347,18065.0
2025-03-10 12:30:00,86.28,86.71,86.28,86.71,18594.0,85.1446,85.5689,85.1446,85.5689,18594.0
2025-03-10 12:35:00,86.67,86.68,86.38,86.38,9120.0,85.5294,85.5393,85.2432,85.2432,9120.0
2025-03-10 12:40:00,86.36,86.54,86.27,86.41,19039.0,85.2235,85.4011,85.1347,85.2729,19039.0
2025-03-10 12:45:00,86.41,86.46,86.18,86.21,8290.0,85.2729,85.3222,85.0459,85.0755,8290.0
2025-03-10 12:50:00,86.29,86.3,86.15,86.17,5945.0,85.1544,85.1643,85.0163,85.036,5945.0
2025-03-10 12:55:00,86.19,86.24,86.09,86.11,9219.0,85.0557,85.1051,84.9571,84.9768,9219.0
2025-03-10 13:00:00,86.15,86.16,85.91,85.99,12515.0,85.0163,85.0261,84.7794,84.8584,12515.0
2025-03-10 13:05:00,85.96,86.14,85.96,85.98,10466.0,84.8288,85.0064,84.8288,84.8485,10466.0
2025-03-10 13:10:00,85.94,86.01,85.92,86.01,9874.0,84.809,84.8781,84.7893,84.8781,9874.0
2025-03-10 13:15:00,86.01,86.13,85.98,86.11,7112.0,84.8781,84.9965,84.8485,84.9768,7112.0
2025-03-10 13:20:00,86.09,86.33,86.09,86.3,11606.0,84.9571,85.1939,84.9571,85.1643,11606.0
2025-03-10 13:25:00,86.27,86.27,86.05,86.05,9201.0,85.1347,85.1347,84.9176,84.9176,9201.0
2025-03-10 13:30:00,86.05,86.1,85.93,85.99,25219.0,84.9176,84.9669,84.7992,84.8584,25219.0
2025-03-10 13:35:00,85.96,86.06,85.68,85.79,28034.0,84.8288,84.9275,84.5525,84.661,28034.0
2025-03-10 13:40:00,85.79,85.9,85.76,85.88,6811.0,84.661,84.7696,84.6314,84.7498,6811.0
2025-03-10 13:45:00,85.86,85.96,85.65,85.81,26688.0,84.7301,84.8288,84.5229,84.6807,26688.0
2025-03-10 13:50:00,85.83,86.06,85.78,86.0,20783.0,84.7005,84.9275,84.6511,84.8682,20783.0
2025-03-10 13:55:00,86.0,86.29,86.0,86.18,14637.0,84.8682,85.1544,84.8682,85.0459,14637.0
2025-03-10 14:00:00,86.16,86.17,86.0,86.0,10278.0,85.0261,85.036,84.8682,84.8682,10278.0
2025-03-10 14:05:00,86.05,86.08,85.87,85.9,32530.0,84.9176,84.9472,84.74,84.7696,32530.0
2025-03-10 14:10:00,85.9,86.14,85.28,85.4,112565.0,84.7696,85.0064,84.1577,84.2761,112565.0
2025-03-10 14:15:00,85.4,85.78,85.4,85.67,96209.0,84.2761,84.6511,84.2761,84.5426,96209.0
2025-03-10 14:20:00,85.67,85.7,85.44,85.52,49398.0,84.5426,84.5722,84.3156,84.3946,49398.0
2025-03-10 14:25:00,85.52,85.52,85.21,85.26,29514.0,84.3946,84.3946,84.0886,84.138,29514.0
2025-03-10 14:30:00,85.29,85.43,85.26,85.32,54203.0,84.1676,84.3058,84.138,84.1972,54203.0
2025-03-10 14:35:00,85.33,85.33,85.15,85.2,17691.0,84.2071,84.2071,84.0294,84.0788,17691.0
2025-03-10 14:40:00,85.16,85.29,85.02,85.21,32978.0,84.0393,84.1676,83.9011,84.0886,32978.0
2025-03-10 14:45:00,85.21,85.32,85.09,85.11,16156.0,84.0886,84.1972,83.9702,83.99,16156.0
2025-03-10 14:50:00,85.06,85.06,84.72,84.72,33723.0,83.9406,83.9406,83.6051,83.6051,33723.0
2025-03-10 14:55:00,84.75,84.75,84.47,84.5,37413.0,83.6347,83.6347,83.3584,83.388,37413.0
2025-03-10 15:00:00,84.5,84.7,84.36,84.45,25771.0,83.388,83.5854,83.2498,83.3386,25771.0
2025-03-10 15:05:00,84.48,84.61,84.42,84.54,38317.0,83.3683,83.4965,83.309,83.4275,38317.0
2025-03-10 15:10:00,84.57,85.2,84.42,85.08,57958.0,83.4571,84.0788,83.309,83.9604,57958.0
2025-03-10 15:15:00,85.04,85.36,85.03,85.3,71786.0,83.9209,84.2367,83.911,84.1775,71786.0
2025-03-10 15:20:00,85.28,85.5,85.22,85.37,71684.0,84.1577,84.3748,84.0985,84.2465,71684.0
2025-03-10 15:25:00,85.4,85.92,85.37,85.77,41883.0,84.2761,84.7893,84.2465,84.6413,41883.0
2025-03-10 15:30:00,85.79,86.23,85.73,86.18,25607.0,84.661,85.0952,84.6018,85.0459,25607.0
2025-03-10 15:35:00,86.2,86.33,85.77,85.98,48212.0,85.0656,85.1939,84.6413,84.8485,48212.0
2025-03-10 15:40:00,85.97,86.0,85.58,85.66,46258.0,84.8386,84.8682,84.4538,84.5327,46258.0
2025-03-10 15:45:00,85.69,85.96,85.66,85.89,39905.0,84.5623,84.8288,84.5327,84.7597,39905.0
2025-03-10 15:50:00,85.87,86.14,85.76,86.07,97975.0,84.74,85.0064,84.6314,84.9373,97975.0
2025-03-10 15:55:00,86.13,86.66,86.08,86.46,251807.0,84.9965,85.5196,84.9472,85.3222,251807.0
2025-03-11 09:30:00,86.41,86.49,85.55,85.61,26326.0,85.2729,85.3518,84.4242,84.4834,26326.0
2025-03-11 09:35:00,85.61,86.48,85.6,86.37,16170.0,84.4834,85.3419,84.4735,85.2334,16170.0
2025-03-11 09:40:00,86.36,86.53,86.03,86.38,4952.0,85.2235,85.3913,84.8979,85.2432,4952.0
2025-03-11 09:45:00,86.24,86.53,86.03,86.53,6364.0,85.1051,85.3913,84.8979,85.3913,6364.0
2025-03-11 09:50:00,86.53,86.64,86.26,86.31,20578.0,85.3913,85.4998,85.1248,85.1742,20578.0
2025-03-11 09:55:00,86.34,87.09,86.3,87.05,29939.0,85.2038,85.9439,85.1643,85.9044,29939.0
2025-03-11 10:00:00,86.94,87.6,86.56,86.9,63126.0,85.7959,86.4472,85.4209,85.7564,63126.0
2025-03-11 10:05:00,86.91,87.52,86.84,87.52,12983.0,85.7663,86.3682,85.6972,86.3682,12983.0
2025-03-11 10:10:00,87.36,87.36,86.62,86.76,23945.0,86.2104,86.2104,85.4801,85.6182,23945.0
2025-03-11 10:15:00,86.81,86.97,86.57,86.87,30819.0,85.6676,85.8255,85.4307,85.7268,30819.0
2025-03-11 10:20:00,86.82,86.91,86.35,86.46,55355.0,85.6775,85.7663,85.2136,85.3222,55355.0
2025-03-11 10:25:00,86.41,86.42,85.95,85.95,10089.0,85.2729,85.2827,84.8189,84.8189,10089.0
2025-03-11 10:30:00,85.98,86.19,85.7,85.73,7235.0,84.8485,85.0557,84.5722,84.6018,7235.0
2025-03-11 10:35:00,85.73,85.9,85.4,85.46,9522.0,84.6018,84.7696,84.2761,84.3354,9522.0
2025-03-11 10:40:00,85.58,85.98,85.48,85.94,13376.0,84.4538,84.8485,84.3551,84.809,13376.0
2025-03-11 10:45:00,85.92,86.01,85.67,85.76,22820.0,84.7893,84.8781,84.5426,84.6314,22820.0
2025-03-11 10:50:00,85.77,85.97,85.6,85.93,14517.0,84.6413,84.8386,84.4735,84.7992,14517.0
2025-03-11 10:55:00,85.94,85.94,85.54,85.55,31588.0,84.809,84.809,84.4143,84.4242,31588.0
2025-03-11 11:00:00,85.52,85.85,85.47,85.66,21215.0,84.3946,84.7202,84.3452,84.5327,21215.0
2025-03-11 11:05:00,85.66,86.44,85.63,86.44,16021.0,84.5327,85.3025,84.5031,85.3025,16021.0
2025-03-11 11:10:00,86.39,86.5,86.06,86.27,19604.0,85.2531,85.3617,84.9275,85.1347,19604.0
2025-03-11 11:15:00,86.33,86.45,86.04,86.18,19658.0,85.1939,85.3123,84.9077,85.0459,19658.0
2025-03-11 11:20:00,86.19,86.22,85.84,85.93,7743.0,85.0557,85.0854,84.7104,84.7992,7743.0
2025-03-11 11:25:00,85.91,86.05,85.79,85.82,15687.0,84.7794,84.9176,84.661,84.6906,15687.0
2025-03-11 11:30:00,85.87,86.24,85.74,86.17,16286.0,84.74,85.1051,84.6117,85.036,16286.0
2025-03-11 11:35:00,86.13,86.18,85.94,86.17,24512.0,84.9965,85.0459,84.809,85.036,24512.0
2025-03-11 11:40:00,86.15,86.63,86.14,86.44,140474.0,85.0163,85.49,85.0064,85.3025,140474.0
2025-03-11 11:45:00,86.48,86.6,86.19,86.54,12960.0,85.3419,85.4604,85.0557,85.4011,12960.0
2025-03-11 11:50:00,86.6,86.78,86.48,86.6,11284.0,85.4604,85.638,85.3419,85.4604,11284.0
2025-03-11 11:55:00,86.6,86.71,86.19,86.25,13932.0,85.4604,85.5689,85.0557,85.115,13932.0
2025-03-11 12:00:00,86.21,86.35,86.13,86.3,70072.0,85.0755,85.2136,84.9965,85.1643,70072.0
2025-03-11 12:05:00,86.26,86.26,85.71,85.84,17051.0,85.1248,85.1248,84.5821,84.7104,17051.0
2025-03-11 12:10:00,85.84,85.85,85.66,85.67,8265.0,84.7104,84.7202,84.5327,84.5426,8265.0
2025-03-11 12:15:00,85.67,85.79,85.63,85.72,22086.0,84.5426,84.661,84.5031,84.5919,22086.0
2025-03-11 12:20:00,85.73,85.89,85.72,85.81,13513.0,84.6018,84.7597,84.5919,84.6807,13513.0
2025-03-11 12:25:00,85.81,85.95,85.75,85.83,9325.0,84.6807,84.8189,84.6215,84.7005,9325.0
2025-03-11 12:30:00,85.88,86.01,85.8,85.95,13904.0,84.7498,84.8781,84.6709,84.8189,13904.0
2025-03-11 12:35:00,85.98,86.04,85.83,85.87,8877.0,84.8485,84.9077,84.7005,84.74,8877.0
2025-03-11 12:40:00,85.88,86.16,85.81,85.88,8671.0,84.7498,85.0261,84.6807,84.7498,8671.0
2025-03-11 12:45:00,85.91,86.0,85.86,85.98,2485.0,84.7794,84.8682,84.7301,84.8485,2485.0
2025-03-11 12:50:00,85.94,86.04,85.71,85.75,16606.0,84.809,84.9077,84.5821,84.6215,16606.0
2025-03-11 12:55:00,85.8,85.84,85.64,85.72,19131.0,84.6709,84.7104,84.513,84.5919,19131.0
2025-03-11 13:00:00,85.72,85.77,85.65,85.77,11924.0,84.5919,84.6413,84.5229,84.6413,11924.0
2025-03-11 13:05:00,85.77,85.8,85.64,85.73,12975.0,84.6413,84.6709,84.513,84.6018,12975.0
2025-03-11 13:10:00,85.81,85.81,85.71,85.72,13620.0,84.6807,84.6807,84.5821,84.5919,13620.0
2025-03-11 13:15:00,85.73,85.8,85.55,85.55,9547.0,84.6018,84.6709,84.4242,84.4242,9547.0
2025-03-11 13:20:00,85.56,85.74,85.46,85.73,11098.0,84.434,84.6117,84.3354,84.6018,11098.0
2025-03-11 13:25:00,85.77,85.77,85.55,85.57,12906.0,84.6413,84.6413,84.4242,84.4439,12906.0
2025-03-11 13:30:00,85.57,85.79,85.52,85.54,20806.0,84.4439,84.661,84.3946,84.4143,20806.0
2025-03-11 13:35:00,85.54,85.64,85.46,85.64,7958.0,84.4143,84.513,84.3354,84.513,7958.0
2025-03-11 13:40:00,85.64,85.93,85.63,85.87,10400.0,84.513,84.7992,84.5031,84.74,10400.0
2025-03-11 13:45:00,85.87,86.32,85.87,86.19,10598.0,84.74,85.184,84.74,85.0557,10598.0
2025-03-11 13:50:00,86.16,86.3,86.15,86.28,8774.0,85.0261,85.1643,85.0163,85.1446,8774.0
2025-03-11 13:55:00,86.28,86.28,85.93,86.18,14670.0,85.1446,85.1446,84.7992,85.0459,14670.0
2025-03-11 14:00:00,86.19,86.84,86.19,86.55,27433.0,85.0557,85.6972,85.0557,85.411,27433.0
2025-03-11 14:05:00,86.62,86.76,86.44,86.62,42452.0,85.4801,85.6182,85.3025,85.4801,42452.0
2025-03-11 14:10:00,86.66,86.87,86.63,86.86,23675.0,85.5196,85.7268,85.49,85.7169,23675.0
2025-03-11 14:15:00,86.81,86.87,86.71,86.77,7254.0,85.6676,85.7268,85.5689,85.6281,7254.0
2025-03-11 14:20:00,86.73,87.17,86.73,86.94,27837.0,85.5886,86.0229,85.5886,85.7959,27837.0
2025-03-11 14:25:00,86.98,87.07,86.87,87.07,18081.0,85.8354,85.9242,85.7268,85.9242,18081.0
2025-03-11 14:30:00,87.13,87.14,86.83,86.85,21550.0,85.9834,85.9932,85.6873,85.7071,21550.0
2025-03-11 14:35:00,86.84,87.03,86.78,86.93,16867.0,85.6972,85.8847,85.638,85.786,16867.0
2025-03-11 14:40:00,86.96,87.49,86.96,87.44,19792.0,85.8156,86.3386,85.8156,86.2893,19792.0
2025-03-11 14:45:00,87.5,87.6,87.28,87.6,21476.0,86.3485,86.4472,86.1314,86.4472,21476.0
2025-03-11 14:50:00,87.58,87.93,87.53,87.82,22935.0,86.4275,86.7729,86.3781,86.6643,22935.0
2025-03-11 14:55:00,87.84,87.96,87.56,87.62,44060.0,86.684,86.8025,86.4077,86.4669,44060.0
2025-03-11 15:00:00,87.59,87.65,87.22,87.42,19391.0,86.4373,86.4965,86.0722,86.2696,19391.0
2025-03-11 15:05:00,87.38,87.6,87.32,87.33,29348.0,86.2301,86.4472,86.1709,86.1807,29348.0
2025-03-11 15:10:00,87.37,87.37,87.0,87.0,20422.0,86.2202,86.2202,85.8551,85.8551,20422.0
2025-03-11 15:15:00,86.97,87.01,86.72,86.9,17647.0,85.8255,85.865,85.5788,85.7564,17647.0
2025-03-11 15:20:00,86.91,87.13,86.82,86.82,26387.0,85.7663,85.9834,85.6775,85.6775,26387.0
2025-03-11 15:25:00,86.82,87.0,86.82,86.96,17078.0,85.6775,85.8551,85.6775,85.8156,17078.0
2025-03-11 15:30:00,86.87,86.97,86.81,86.86,18649.0,85.7268,85.8255,85.6676,85.7169,18649.0
2025-03-11 15:35:00,86.86,87.0,86.72,86.74,32668.0,85.7169,85.8551,85.5788,85.5985,32668.0
2025-03-11 15:40:00,86.72,86.87,86.56,86.87,33645.0,85.5788,85.7268,85.4209,85.7268,33645.0
2025-03-11 15:45:00,86.84,87.31,86.79,87.17,72673.0,85.6972,86.161,85.6479,86.0229,72673.0
2025-03-11 15:50:00,87.14,87.15,86.78,86.95,102436.0,85.9932,86.0031,85.638,85.8057,102436.0
2025-03-11 15:55:00,86.96,87.23,86.94,86.98,273397.0,85.8156,86.0821,85.7959,85.8354,273397.0
2025-03-12 09:30:00,87.9,89.18,87.85,88.68,85912.0,86.7432,88.0064,86.6939,87.513,85912.0
2025-03-12 09:35:00,88.7,89.47,88.7,89.26,53730.0,87.5327,88.2926,87.5327,88.0853,53730.0
2025-03-12 09:40:00,89.22,89.28,88.53,88.73,47805.0,88.0459,88.1051,87.365,87.5623,47805.0
2025-03-12 09:45:00,88.64,88.8,88.31,88.45,9424.0,87.4735,87.6314,87.1478,87.286,9424.0
2025-03-12 09:50:00,88.54,88.55,87.99,88.0,14378.0,87.3748,87.3847,86.8321,86.8419,14378.0
2025-03-12 09:55:00,87.99,88.04,87.59,88.04,7275.0,86.8321,86.8814,86.4373,86.8814,7275.0
2025-03-12 10:00:00,88.0,88.14,87.71,88.08,10792.0,86.8419,86.9801,86.5557,86.9209,10792.0
2025-03-12 10:05:00,88.11,88.33,88.11,88.19,11726.0,86.9505,87.1676,86.9505,87.0294,11726.0
2025-03-12 10:10:00,88.19,88.31,88.05,88.11,25581.0,87.0294,87.1478,86.8913,86.9505,25581.0
2025-03-12 10:15:00,88.07,88.07,87.57,87.8,16741.0,86.911,86.911,86.4176,86.6446,16741.0
2025-03-12 10:20:00,87.88,88.07,87.68,87.81,10921.0,86.7235,86.911,86.5261,86.6544,10921.0
2025-03-12 10:25:00,87.75,88.06,87.67,87.7,13785.0,86.5952,86.9011,86.5163,86.5459,13785.0
2025-03-12 10:30:00,87.61,87.61,86.91,87.0,30892.0,86.4571,86.4571,85.7663,85.8551,30892.0
2025-03-12 10:35:00,86.91,86.94,86.7,86.75,11848.0,85.7663,85.7959,85.559,85.6084,11848.0
2025-03-12 10:40:00,86.72,86.85,86.52,86.68,10037.0,85.5788,85.7071,85.3814,85.5393,10037.0
2025-03-12 10:45:00,86.78,86.85,86.62,86.62,5649.0,85.638,85.7071,85.4801,85.4801,5649.0
2025-03-12 10:50:00,86.62,86.92,86.62,86.92,10758.0,85.4801,85.7761,85.4801,85.7761,10758.0
2025-03-12 10:55:00,86.85,86.89,86.57,86.59,16145.0,85.7071,85.7465,85.4307,85.4505,16145.0
2025-03-12 11:00:00,86.61,86.66,86.29,86.33,4834.0,85.4702,85.5196,85.1544,85.1939,4834.0
2025-03-12 11:05:00,86.44,86.5,86.26,86.5,9129.0,85.3025,85.3617,85.1248,85.3617,9129.0
2025-03-12 11:10:00,86.61,86.62,86.45,86.54,5877.0,85.4702,85.4801,85.3123,85.4011,5877.0
2025-03-12 11:15:00,86.54,86.71,86.47,86.64,5461.0,85.4011,85.5689,85.3321,85.4998,5461.0
2025-03-12 11:20:00,86.62,86.8,86.57,86.66,8056.0,85.4801,85.6577,85.4307,85.5196,8056.0
2025-03-12 11:25:00,86.66,86.94,86.65,86.82,4178.0,85.5196,85.7959,85.5097,85.6775,4178.0
2025-03-12 11:30:00,86.82,87.08,86.77,87.01,10552.0,85.6775,85.934,85.6281,85.865,10552.0
2025-03-12 11:35:00,87.01,87.34,87.01,87.29,12957.0,85.865,86.1906,85.865,86.1413,12957.0
2025-03-12 11:40:00,87.29,87.32,87.15,87.27,7805.0,86.1413,86.1709,86.0031,86.1215,7805.0
2025-03-12 11:45:00,87.27,87.38,87.04,87.05,30427.0,86.1215,86.2301,85.8946,85.9044,30427.0
2025-03-12 11:50:00,87.09,87.16,86.97,87.08,20312.0,85.9439,86.013,85.8255,85.934,20312.0
2025-03-12 11:55:00,87.01,87.01,86.72,86.87,12153.0,85.865,85.865,85.5788,85.7268,12153.0
2025-03-12 12:00:00,86.86,86.9,86.72,86.82,5625.0,85.7169,85.7564,85.5788,85.6775,5625.0
2025-03-12 12:05:00,86.82,87.32,86.81,87.24,7739.0,85.6775,86.1709,85.6676,86.0919,7739.0
2025-03-12 12:10:00,87.18,87.37,87.09,87.37,8250.0,86.0327,86.2202,85.9439,86.2202,8250.0
2025-03-12 12:15:00,87.39,87.44,87.26,87.32,7990.0,86.24,86.2893,86.1117,86.1709,7990.0
2025-03-12 12:20:00,87.31,87.47,87.28,87.37,11402.0,86.161,86.3189,86.1314,86.2202,11402.0
2025-03-12 12:25:00,87.36,87.39,87.11,87.19,11687.0,86.2104,86.24,85.9636,86.0426,11687.0
2025-03-12 12:30:00,87.18,87.48,87.18,87.48,13967.0,86.0327,86.3288,86.0327,86.3288,13967.0
2025-03-12 12:35:00,87.48,87.54,87.14,87.14,5425.0,86.3288,86.388,85.9932,85.9932,5425.0
2025-03-12 12:40:00,87.11,87.11,86.72,86.83,13898.0,85.9636,85.9636,85.5788,85.6873,13898.0
2025-03-12 12:45:00,86.88,87.24,86.75,87.23,14783.0,85.7367,86.0919,85.6084,86.0821,14783.0
2025-03-12 12:50:00,87.28,87.36,87.02,87.05,7561.0,86.1314,86.2104,85.8748,85.9044,7561.0
2025-03-12 12:55:00,87.05,87.12,86.91,86.99,4802.0,85.9044,85.9735,85.7663,85.8452,4802.0
2025-03-12 13:00:00,86.89,86.95,86.79,86.84,17229.0,85.7465,85.8057,85.6479,85.6972,17229.0
2025-03-12 13:05:00,86.76,86.96,86.7,86.95,11618.0,85.6182,85.8156,85.559,85.8057,11618.0
2025-03-12 13:10:00,86.96,87.07,86.91,87.05,7614.0,85.8156,85.9242,85.7663,85.9044,7614.0
2025-03-12 13:15:00,87.04,87.05,86.92,87.0,14007.0,85.8946,85.9044,85.7761,85.8551,14007.0
2025-03-12 13:20:00,86.99,87.13,86.99,87.08,12822.0,85.8452,85.9834,85.8452,85.934,12822.0
2025-03-12 13:25:00,86.98,87.3,86.93,87.3,6801.0,85.8354,86.1511,85.786,86.1511,6801.0
2025-03-12 13:30:00,87.31,87.41,87.22,87.23,10250.0,86.161,86.2597,86.0722,86.0821,10250.0
2025-03-12 13:35:00,87.25,87.31,87.2,87.23,13315.0,86.1018,86.161,86.0525,86.0821,13315.0
2025-03-12 13:40:00,87.23,87.34,87.14,87.16,21114.0,86.0821,86.1906,85.9932,86.013,21114.0
2025-03-12 13:45:00,87.13,87.23,87.13,87.2,4776.0,85.9834,86.0821,85.9834,86.0525,4776.0
2025-03-12 13:50:00,87.13,87.2,86.92,86.92,22409.0,85.9834,86.0525,85.7761,85.7761,22409.0
2025-03-12 13:55:00,86.88,86.88,86.45,86.45,6835.0,85.7367,85.7367,85.3123,85.3123,6835.0
2025-03-12 14:00:00,86.45,86.69,86.41,86.59,26958.0,85.3123,85.5492,85.2729,85.4505,26958.0
2025-03-12 14:05:00,86.66,86.66,86.5,86.66,7165.0,85.5196,85.5196,85.3617,85.5196,7165.0
2025-03-12 14:10:00,86.71,86.9,86.71,86.9,9817.0,85.5689,85.7564,85.5689,85.7564,9817.0
2025-03-12 14:15:00,86.89,86.95,86.83,86.91,6913.0,85.7465,85.8057,85.6873,85.7663,6913.0
2025-03-12 14:20:00,86.94,86.99,86.87,86.92,7176.0,85.7959,85.8452,85.7268,85.7761,7176.0
2025-03-12 14:25:00,86.88,87.07,86.87,87.07,20355.0,85.7367,85.9242,85.7268,85.9242,20355.0
2025-03-12 14:30:00,87.07,87.12,87.01,87.07,33865.0,85.9242,85.9735,85.865,85.9242,33865.0
2025-03-12 14:35:00,87.04,87.07,86.97,87.04,8573.0,85.8946,85.9242,85.8255,85.8946,8573.0
2025-03-12 14:40:00,87.04,87.1,86.99,87.06,21014.0,85.8946,85.9538,85.8452,85.9143,21014.0
2025-03-12 14:45:00,87.04,87.2,86.96,87.13,14279.0,85.8946,86.0525,85.8156,85.9834,14279.0
2025-03-12 14:50:00,87.1,87.18,86.94,87.18,14048.0,85.9538,86.0327,85.7959,86.0327,14048.0
2025-03-12 14:55:00,87.14,87.48,87.05,87.41,19665.0,85.9932,86.3288,85.9044,86.2597,19665.0
2025-03-12 15:00:00,87.3,87.31,86.99,87.02,12055.0,86.1511,86.161,85.8452,85.8748,12055.0
2025-03-12 15:05:00,87.02,87.1,86.8,86.93,4918.0,85.8748,85.9538,85.6577,85.786,4918.0
2025-03-12 15:10:00,86.92,86.95,86.85,86.88,9381.0,85.7761,85.8057,85.7071,85.7367,9381.0
2025-03-12 15:15:00,86.85,86.87,86.65,86.83,33068.0,85.7071,85.7268,85.5097,85.6873,33068.0
2025-03-12 15:20:00,86.86,86.88,86.68,86.81,12699.0,85.7169,85.7367,85.5393,85.6676,12699.0
2025-03-12 15:25:00,86.82,86.89,86.69,86.8,19440.0,85.6775,85.7465,85.5492,85.6577,19440.0
2025-03-12 15:30:00,86.84,86.94,86.83,86.91,18254.0,85.6972,85.7959,85.6873,85.7663,18254.0
2025-03-12 15:35:00,86.89,86.97,86.77,86.91,35267.0,85.7465,85.8255,85.6281,85.7663,35267.0
2025-03-12 15:40:00,86.93,86.97,86.8,86.97,17914.0,85.786,85.8255,85.6577,85.8255,17914.0
2025-03-12 15:45:00,86.96,87.11,86.94,87.09,27053.0,85.8156,85.9636,85.7959,85.9439,27053.0
2025-03-12 15:50:00,87.08,87.1,86.72,86.99,43342.0,85.934,85.9538,85.5788,85.8452,43342.0
2025-03-12 15:55:00,86.98,87.03,86.65,86.73,177970.0,85.8354,85.8847,85.5097,85.5886,177970.0
2025-03-13 09:30:00,86.79,86.99,86.1,86.74,29713.0,85.6479,85.8452,84.9669,85.5985,29713.0
2025-03-13 09:35:00,86.76,87.45,86.75,87.44,6792.0,85.6182,86.2992,85.6084,86.2893,6792.0
2025-03-13 09:40:00,87.3,87.3,86.96,87.0,14132.0,86.1511,86.1511,85.8156,85.8551,14132.0
2025-03-13 09:45:00,87.0,87.0,86.68,86.77,4670.0,85.8551,85.8551,85.5393,85.6281,4670.0
2025-03-13 09:50:00,86.78,86.99,86.39,86.39,14558.0,85.638,85.8452,85.2531,85.2531,14558.0
2025-03-13 09:55:00,86.39,86.4,86.0,86.14,11509.0,85.2531,85.263,84.8682,85.0064,11509.0
2025-03-13 10:00:00,86.06,86.77,86.0,86.55,13660.0,84.9275,85.6281,84.8682,85.411,13660.0
2025-03-13 10:05:00,86.73,86.94,86.64,86.7,7167.0,85.5886,85.7959,85.4998,85.559,7167.0
2025-03-13 10:10:00,86.69,87.09,86.65,87.02,5986.0,85.5492,85.9439,85.5097,85.8748,5986.0
2025-03-13 10:15:00,87.02,87.11,86.96,87.06,17856.0,85.8748,85.9636,85.8156,85.9143,17856.0
2025-03-13 10:20:00,87.1,87.11,86.88,87.11,8596.0,85.9538,85.9636,85.7367,85.9636,8596.0
2025-03-13 10:25:00,87.11,87.18,86.69,86.75,9149.0,85.9636,86.0327,85.5492,85.6084,9149.0
2025-03-13 10:30:00,86.83,86.95,86.75,86.81,5015.0,85.6873,85.8057,85.6084,85.6676,5015.0
2025-03-13 10:35:00,86.74,86.74,86.52,86.52,4831.0,85.5985,85.5985,85.3814,85.3814,4831.0
2025-03-13 10:40:00,86.63,86.67,86.45,86.57,3620.0,85.49,85.5294,85.3123,85.4307,3620.0
2025-03-13 10:45:00,86.66,86.79,86.54,86.54,3400.0,85.5196,85.6479,85.4011,85.4011,3400.0
2025-03-13 10:50:00,86.63,86.83,86.55,86.55,4662.0,85.49,85.6873,85.411,85.411,4662.0
2025-03-13 10:55:00,86.55,86.55,86.33,86.43,3038.0,85.411,85.411,85.1939,85.2926,3038.0
2025-03-13 11:00:00,86.49,86.56,86.41,86.43,6281.0,85.3518,85.4209,85.2729,85.2926,6281.0
2025-03-13 11:05:00,86.45,86.55,86.19,86.21,4255.0,85.3123,85.411,85.0557,85.0755,4255.0
2025-03-13 11:10:00,86.25,86.27,86.02,86.09,5026.0,85.115,85.1347,84.888,84.9571,5026.0
2025-03-13 11:15:00,86.09,86.21,86.07,86.21,3091.0,84.9571,85.0755,84.9373,85.0755,3091.0
2025-03-13 11:20:00,86.19,86.23,86.1,86.18,6201.0,85.0557,85.0952,84.9669,85.0459,6201.0
2025-03-13 11:25:00,86.22,86.25,86.09,86.1,7283.0,85.0854,85.115,84.9571,84.9669,7283.0
2025-03-13 11:30:00,86.13,86.25,86.06,86.15,12483.0,84.9965,85.115,84.9275,85.0163,12483.0
2025-03-13 11:35:00,86.2,86.2,85.8,85.87,16516.0,85.0656,85.0656,84.6709,84.74,16516.0
2025-03-13 11:40:00,85.89,86.3,85.86,86.28,22964.0,84.7597,85.1643,84.7301,85.1446,22964.0
2025-03-13 11:45:00,86.25,86.3,85.94,85.99,43502.0,85.115,85.1643,84.809,84.8584,43502.0
2025-03-13 11:50:00,86.0,86.05,85.93,86.05,5752.0,84.8682,84.9176,84.7992,84.9176,5752.0
2025-03-13 11:55:00,86.0,86.02,85.77,85.97,13352.0,84.8682,84.888,84.6413,84.8386,13352.0
2025-03-13 12:00:00,85.93,86.02,85.84,85.98,5494.0,84.7992,84.888,84.7104,84.8485,5494.0
2025-03-13 12:05:00,86.03,86.15,85.92,86.06,3639.0,84.8979,85.0163,84.7893,84.9275,3639.0
2025-03-13 12:10:00,86.06,86.15,85.96,85.98,11636.0,84.9275,85.0163,84.8288,84.8485,11636.0
2025-03-13 12:15:00,85.98,86.12,85.92,86.12,7058.0,84.8485,84.9867,84.7893,84.9867,7058.0
2025-03-13 12:20:00,86.11,86.12,86.01,86.01,1300.0,84.9768,84.9867,84.8781,84.8781,1300.0
2025-03-13 12:25:00,86.0,86.01,85.84,85.84,6949.0,84.8682,84.8781,84.7104,84.7104,6949.0
2025-03-13 12:30:00,85.8,86.04,85.79,86.02,6298.0,84.6709,84.9077,84.661,84.888,6298.0
2025-03-13 12:35:00,85.98,86.13,85.97,86.1,3740.0,84.8485,84.9965,84.8386,84.9669,3740.0
2025-03-13 12:40:00,86.08,86.08,85.94,85.96,2808.0,84.9472,84.9472,84.809,84.8288,2808.0
2025-03-13 12:45:00,85.98,86.0,85.58,85.63,4394.0,84.8485,84.8682,84.4538,84.5031,4394.0
2025-03-13 12:50:00,85.65,85.82,85.64,85.72,3319.0,84.5229,84.6906,84.513,84.5919,3319.0
2025-03-13 12:55:00,85.71,85.74,85.5,85.58,8632.0,84.5821,84.6117,84.3748,84.4538,8632.0
2025-03-13 13:00:00,85.6,85.74,85.49,85.74,19070.0,84.4735,84.6117,84.365,84.6117,19070.0
2025-03-13 13:05:00,85.78,85.87,85.56,85.64,4602.0,84.6511,84.74,84.434,84.513,4602.0
2025-03-13 13:10:00,85.59,85.59,85.38,85.4,3836.0,84.4636,84.4636,84.2564,84.2761,3836.0
2025-03-13 13:15:00,85.36,85.39,85.12,85.15,5365.0,84.2367,84.2663,83.9998,84.0294,5365.0
2025-03-13 13:20:00,85.19,85.35,85.19,85.21,4624.0,84.0689,84.2268,84.0689,84.0886,4624.0
2025-03-13 13:25:00,85.25,85.3,85.13,85.23,7587.0,84.1281,84.1775,84.0097,84.1084,7587.0
2025-03-13 13:30:00,85.19,85.19,85.0,85.04,4058.0,84.0689,84.0689,83.8814,83.9209,4058.0
2025-03-13 13:35:00,85.0,85.15,85.0,85.1,8114.0,83.8814,84.0294,83.8814,83.9801,8114.0
2025-03-13 13:40:00,85.14,85.18,85.08,85.08,5311.0,84.0196,84.059,83.9604,83.9604,5311.0
2025-03-13 13:45:00,85.09,85.14,85.06,85.09,4396.0,83.9702,84.0196,83.9406,83.9702,4396.0
2025-03-13 13:50:00,85.06,85.25,85.06,85.23,8083.0,83.9406,84.1281,83.9406,84.1084,8083.0
2025-03-13 13:55:00,85.2,85.26,85.14,85.15,5702.0,84.0788,84.138,84.0196,84.0294,5702.0
2025-03-13 14:00:00,85.15,85.5,85.09,85.44,7743.0,84.0294,84.3748,83.9702,84.3156,7743.0
2025-03-13 14:05:00,85.39,85.71,85.39,85.68,10594.0,84.2663,84.5821,84.2663,84.5525,10594.0
2025-03-13 14:10:00,85.67,86.08,85.67,86.01,7342.0,84.5426,84.9472,84.5426,84.8781,7342.0
2025-03-13 14:15:00,85.98,86.09,85.91,85.96,5514.0,84.8485,84.9571,84.7794,84.8288,5514.0
2025-03-13 14:20:00,85.95,86.07,85.85,86.0,14139.0,84.8189,84.9373,84.7202,84.8682,14139.0
2025-03-13 14:25:00,86.01,86.16,85.93,86.13,10865.0,84.8781,85.0261,84.7992,84.9965,10865.0
2025-03-13 14:30:00,86.09,86.2,85.98,86.1,10391.0,84.9571,85.0656,84.8485,84.9669,10391.0
2025-03-13 14:35:00,86.16,86.16,86.06,86.1,5722.0,85.0261,85.0261,84.9275,84.9669,5722.0
2025-03-13 14:40:00,86.1,86.2,86.08,86.17,8638.0,84.9669,85.0656,84.9472,85.036,8638.0
2025-03-13 14:45:00,86.2,86.23,86.11,86.23,6934.0,85.0656,85.0952,84.9768,85.0952,6934.0
2025-03-13 14:50:00,86.18,86.2,85.97,86.15,12718.0,85.0459,85.0656,84.8386,85.0163,12718.0
2025-03-13 14:55:00,86.15,86.27,86.07,86.2,10790.0,85.0163,85.1347,84.9373,85.0656,10790.0
2025-03-13 15:00:00,86.22,86.34,86.14,86.17,6043.0,85.0854,85.2038,85.0064,85.036,6043.0
2025-03-13 15:05:00,86.12,86.15,85.88,86.02,15603.0,84.9867,85.0163,84.7498,84.888,15603.0
2025-03-13 15:10:00,86.01,86.16,85.97,86.12,8290.0,84.8781,85.0261,84.8386,84.9867,8290.0
2025-03-13 15:15:00,86.11,86.16,86.05,86.12,5701.0,84.9768,85.0261,84.9176,84.9867,5701.0
2025-03-13 15:20:00,86.07,86.07,85.98,85.98,7156.0,84.9373,84.9373,84.8485,84.8485,7156.0
2025-03-13 15:25:00,86.01,86.01,85.59,85.72,7344.0,84.8781,84.8781,84.4636,84.5919,7344.0
2025-03-13 15:30:00,85.76,85.9,85.74,85.86,7389.0,84.6314,84.7696,84.6117,84.7301,7389.0
2025-03-13 15:35:00,85.84,85.86,85.56,85.58,11182.0,84.7104,84.7301,84.434,84.4538,11182.0
2025-03-13 15:40:00,85.58,85.66,85.5,85.66,12414.0,84.4538,84.5327,84.3748,84.5327,12414.0
2025-03-13 15:45:00,85.62,85.81,85.57,85.78,12101.0,84.4932,84.6807,84.4439,84.6511,12101.0
2025-03-13 15:50:00,85.76,85.77,85.5,85.52,29698.0,84.6314,84.6413,84.3748,84.3946,29698.0
2025-03-13 15:55:00,85.56,85.69,85.51,85.65,88392.0,84.434,84.5623,84.3847,84.5229,88392.0
2025-03-14 09:30:00,86.95,87.27,86.93,87.02,19407.0,85.8057,86.1215,85.786,85.8748,19407.0
2025-03-14 09:35:00,87.18,87.64,87.14,87.14,4500.0,86.0327,86.4867,85.9932,85.9932,4500.0
2025-03-14 09:40:00,87.16,87.5,87.0,87.5,10339.0,86.013,86.3485,85.8551,86.3485,10339.0
2025-03-14 09:45:00,87.44,87.77,87.43,87.48,9047.0,86.2893,86.615,86.2794,86.3288,9047.0
2025-03-14 09:50:00,87.57,88.31,87.57,88.25,33414.0,86.4176,87.1478,86.4176,87.0886,33414.0
2025-03-14 09:55:00,88.23,88.35,87.97,88.05,18424.0,87.0689,87.1873,86.8123,86.8913,18424.0
2025-03-14 10:00:00,87.92,88.04,87.16,87.85,24383.0,86.763,86.8814,86.013,86.6939,24383.0
2025-03-14 10:05:00,87.85,88.05,87.62,87.73,8716.0,86.6939,86.8913,86.4669,86.5755,8716.0
2025-03-14 10:10:00,87.72,87.78,87.36,87.44,9098.0,86.5656,86.6248,86.2104,86.2893,9098.0
2025-03-14 10:15:00,87.45,87.5,87.28,87.42,9086.0,86.2992,86.3485,86.1314,86.2696,9086.0
2025-03-14 10:20:00,87.4,87.7,87.17,87.7,10436.0,86.2498,86.5459,86.0229,86.5459,10436.0
2025-03-14 10:25:00,87.7,87.76,87.47,87.57,13203.0,86.5459,86.6051,86.3189,86.4176,13203.0
2025-03-14 10:30:00,87.5,87.67,87.5,87.59,24386.0,86.3485,86.5163,86.3485,86.4373,24386.0
2025-03-14 10:35:00,87.59,87.9,87.49,87.87,14508.0,86.4373,86.7432,86.3386,86.7136,14508.0
2025-03-14 10:40:00,87.87,87.87,87.63,87.76,11293.0,86.7136,86.7136,86.4768,86.6051,11293.0
2025-03-14 10:45:00,87.85,87.88,87.7,87.74,5695.0,86.6939,86.7235,86.5459,86.5854,5695.0
2025-03-14 10:50:00,87.78,87.95,87.76,87.88,28308.0,86.6248,86.7926,86.6051,86.7235,28308.0
2025-03-14 10:55:00,87.87,88.1,87.81,88.06,8193.0,86.7136,86.9406,86.6544,86.9011,8193.0
2025-03-14 11:00:00,88.12,88.17,88.04,88.11,6614.0,86.9604,87.0097,86.8814,86.9505,6614.0
2025-03-14 11:05:00,88.11,88.16,87.97,88.09,7696.0,86.9505,86.9998,86.8123,86.9307,7696.0
2025-03-14 11:10:00,88.16,88.39,88.12,88.32,15574.0,86.9998,87.2268,86.9604,87.1577,15574.0
2025-03-14 11:15:00,88.27,88.39,88.27,88.35,11962.0,87.1084,87.2268,87.1084,87.1873,11962.0
2025-03-14 11:20:00,88.35,88.58,88.3,88.54,15388.0,87.1873,87.4143,87.138,87.3748,15388.0
2025-03-14 11:25:00,88.52,88.63,88.4,88.43,29420.0,87.3551,87.4636,87.2367,87.2663,29420.0
2025-03-14 11:30:00,88.43,88.55,88.35,88.48,9690.0,87.2663,87.3847,87.1873,87.3156,9690.0
2025-03-14 11:35:00,88.48,88.52,88.32,88.33,9343.0,87.3156,87.3551,87.1577,87.1676,9343.0
2025-03-14 11:40:00,88.4,88.47,88.32,88.47,6381.0,87.2367,87.3057,87.1577,87.3057,6381.0
2025-03-14 11:45:00,88.47,88.47,88.25,88.28,5818.0,87.3057,87.3057,87.0886,87.1182,5818.0
2025-03-14 11:50:00,88.28,88.38,88.23,88.35,5174.0,87.1182,87.2169,87.0689,87.1873,5174.0
2025-03-14 11:55:00,88.34,88.49,88.34,88.43,5248.0,87.1775,87.3255,87.1775,87.2663,5248.0
2025-03-14 12:00:00,88.47,88.49,88.31,88.34,13838.0,87.3057,87.3255,87.1478,87.1775,13838.0
2025-03-14 12:05:00,88.33,88.44,88.3,88.34,4273.0,87.1676,87.2761,87.138,87.1775,4273.0
2025-03-14 12:10:00,88.37,88.37,88.09,88.14,5747.0,87.2071,87.2071,86.9307,86.9801,5747.0
2025-03-14 12:15:00,88.12,88.14,87.97,88.03,19540.0,86.9604,86.9801,86.8123,86.8715,19540.0
2025-03-14 12:20:00,87.99,88.23,87.99,88.13,32548.0,86.8321,87.0689,86.8321,86.9702,32548.0
2025-03-14 12:25:00,88.15,88.15,87.87,88.01,3384.0,86.99,86.99,86.7136,86.8518,3384.0
2025-03-14 12:30:00,88.03,88.13,87.97,88.1,5146.0,86.8715,86.9702,86.8123,86.9406,5146.0
2025-03-14 12:35:00,88.13,88.29,88.1,88.16,8840.0,86.9702,87.1281,86.9406,86.9998,8840.0
2025-03-14 12:40:00,88.15,88.28,88.14,88.24,8929.0,86.99,87.1182,86.9801,87.0788,8929.0
2025-03-14 12:45:00,88.21,88.21,88.09,88.13,4403.0,87.0492,87.0492,86.9307,86.9702,4403.0
2025-03-14 12:50:00,88.18,88.31,88.11,88.31,7740.0,87.0196,87.1478,86.9505,87.1478,7740.0
2025-03-14 12:55:00,88.26,88.31,88.2,88.22,6455.0,87.0985,87.1478,87.0393,87.059,6455.0
2025-03-14 13:00:00,88.19,88.39,88.12,88.27,15004.0,87.0294,87.2268,86.9604,87.1084,15004.0
2025-03-14 13:05:00,88.25,88.41,88.23,88.39,4575.0,87.0886,87.2465,87.0689,87.2268,4575.0
2025-03-14 13:10:00,88.34,88.46,88.25,88.45,10702.0,87.1775,87.2959,87.0886,87.286,10702.0
2025-03-14 13:15:00,88.46,88.54,88.4,88.45,13946.0,87.2959,87.3748,87.2367,87.286,13946.0
2025-03-14 13:20:00,88.44,88.55,88.27,88.31,7476.0,87.2761,87.3847,87.1084,87.1478,7476.0
2025-03-14 13:25:00,88.33,88.39,88.16,88.18,11175.0,87.1676,87.2268,86.9998,87.0196,11175.0
2025-03-14 13:30:00,88.15,88.37,88.1,88.31,261791.0,86.99,87.2071,86.9406,87.1478,261791.0
2025-03-14 13:35:00,88.32,88.35,88.08,88.08,13346.0,87.1577,87.1873,86.9209,86.9209,13346.0
2025-03-14 13:40:00,88.14,88.14,87.89,87.95,9614.0,86.9801,86.9801,86.7334,86.7926,9614.0
2025-03-14 13:45:00,87.95,87.99,87.78,87.8,4195.0,86.7926,86.8321,86.6248,86.6446,4195.0
2025-03-14 13:50:00,87.8,87.88,87.77,87.85,10529.0,86.6446,86.7235,86.615,86.6939,10529.0
2025-03-14 13:55:00,87.87,87.87,87.65,87.72,12465.0,86.7136,86.7136,86.4965,86.5656,12465.0
2025-03-14 14:00:00,87.74,87.87,87.74,87.82,5476.0,86.5854,86.7136,86.5854,86.6643,5476.0
2025-03-14 14:05:00,87.82,87.92,87.74,87.79,9197.0,86.6643,86.763,86.5854,86.6347,9197.0
2025-03-14 14:10:00,87.85,87.87,87.72,87.74,2622.0,86.6939,86.7136,86.5656,86.5854,2622.0
2025-03-14 14:15:00,87.69,87.77,87.68,87.69,6518.0,86.536,86.615,86.5261,86.536,6518.0
2025-03-14 14:20:00,87.69,87.76,87.68,87.73,6524.0,86.536,86.6051,86.5261,86.5755,6524.0
2025-03-14 14:25:00,87.73,87.77,87.66,87.74,6581.0,86.5755,86.615,86.5064,86.5854,6581.0
2025-03-14 14:30:00,87.69,87.89,87.68,87.89,12868.0,86.536,86.7334,86.5261,86.7334,12868.0
2025-03-14 14:35:00,87.87,88.02,87.82,88.01,8807.0,86.7136,86.8617,86.6643,86.8518,8807.0
2025-03-14 14:40:00,88.03,88.03,87.91,87.95,5146.0,86.8715,86.8715,86.7531,86.7926,5146.0
2025-03-14 14:45:00,87.95,88.02,87.87,87.89,14443.0,86.7926,86.8617,86.7136,86.7334,14443.0
2025-03-14 14:50:00,87.87,87.88,87.69,87.7,9996.0,86.7136,86.7235,86.536,86.5459,9996.0
2025-03-14 14:55:00,87.59,87.74,87.59,87.68,8127.0,86.4373,86.5854,86.4373,86.5261,8127.0
2025-03-14 15:00:00,87.65,87.83,87.63,87.81,6817.0,86.4965,86.6742,86.4768,86.6544,6817.0
2025-03-14 15:05:00,87.83,87.88,87.8,87.81,9405.0,86.6742,86.7235,86.6446,86.6544,9405.0
2025-03-14 15:10:00,87.81,87.98,87.78,87.9,10439.0,86.6544,86.8222,86.6248,86.7432,10439.0
2025-03-14 15:15:00,87.9,87.91,87.79,87.82,7123.0,86.7432,86.7531,86.6347,86.6643,7123.0
2025-03-14 15:20:00,87.83,87.83,87.72,87.78,8597.0,86.6742,86.6742,86.5656,86.6248,8597.0
2025-03-14 15:25:00,87.77,87.88,87.68,87.7,9862.0,86.615,86.7235,86.5261,86.5459,9862.0
2025-03-14 15:30:00,87.68,87.79,87.66,87.74,13029.0,86.5261,86.6347,86.5064,86.5854,13029.0
2025-03-14 15:35:00,87.71,87.73,87.52,87.55,13838.0,86.5557,86.5755,86.3682,86.3979,13838.0
2025-03-14 15:40:00,87.53,87.72,87.5,87.69,19940.0,86.3781,86.5656,86.3485,86.536,19940.0
2025-03-14 15:45:00,87.67,87.7,87.55,87.59,21911.0,86.5163,86.5459,86.3979,86.4373,21911.0
2025-03-14 15:50:00,87.58,87.89,87.37,87.87,62192.0,86.4275,86.7334,86.2202,86.7136,62192.0
2025-03-14 15:55:00,87.87,87.98,87.8,87.88,121419.0,86.7136,86.8222,86.6446,86.7235,121419.0
2025-03-17 09:30:00,87.64,89.14,87.64,89.04,20154.0,86.4867,87.9669,86.4867,87.8682,20154.0
2025-03-17 09:35:00,89.27,89.36,88.8,88.8,8161.0,88.0952,88.184,87.6314,87.6314,8161.0
2025-03-17 09:40:00,88.78,89.14,88.78,89.04,4671.0,87.6117,87.9669,87.6117,87.8682,4671.0
2025-03-17 09:45:00,89.0,89.06,88.75,88.88,17279.0,87.8288,87.888,87.5821,87.7103,17279.0
2025-03-17 09:50:00,88.88,89.21,88.63,89.21,17137.0,87.7103,88.036,87.4636,88.036,17137.0
2025-03-17 09:55:00,89.18,89.21,89.0,89.02,15262.0,88.0064,88.036,87.8288,87.8485,15262.0
2025-03-17 10:00:00,89.01,89.19,88.86,89.04,19165.0,87.8386,88.0163,87.6906,87.8682,19165.0
2025-03-17 10:05:00,89.04,89.38,88.95,89.38,18993.0,87.8682,88.2038,87.7794,88.2038,18993.0
2025-03-17 10:10:00,89.39,89.6,89.33,89.55,26431.0,88.2136,88.4209,88.1544,88.3715,26431.0
2025-03-17 10:15:00,89.6,89.7,89.5,89.6,19554.0,88.4209,88.5196,88.3222,88.4209,19554.0
2025-03-17 10:20:00,89.61,89.62,89.37,89.5,12401.0,88.4307,88.4406,88.1939,88.3222,12401.0
2025-03-17 10:25:00,89.53,89.63,89.35,89.36,10533.0,88.3518,88.4505,88.1742,88.184,10533.0
2025-03-17 10:30:00,89.33,89.37,89.07,89.2,55805.0,88.1544,88.1939,87.8978,88.0261,55805.0
2025-03-17 10:35:00,89.26,89.43,89.05,89.38,50772.0,88.0853,88.2531,87.8781,88.2038,50772.0
2025-03-17 10:40:00,89.38,89.81,89.33,89.72,41197.0,88.2038,88.6281,88.1544,88.5393,41197.0
2025-03-17 10:45:00,89.67,89.72,89.55,89.61,8637.0,88.49,88.5393,88.3715,88.4307,8637.0
2025-03-17 10:50:00,89.61,89.64,89.52,89.54,6329.0,88.4307,88.4603,88.3419,88.3617,6329.0
2025-03-17 10:55:00,89.5,89.65,89.4,89.52,5881.0,88.3222,88.4702,88.2235,88.3419,5881.0
2025-03-17 11:00:00,89.52,89.61,89.32,89.34,7246.0,88.3419,88.4307,88.1446,88.1643,7246.0
2025-03-17 11:05:00,89.3,89.51,89.3,89.49,14449.0,88.1248,88.3321,88.1248,88.3123,14449.0
2025-03-17 11:10:00,89.49,89.7,89.45,89.65,19879.0,88.3123,88.5196,88.2728,88.4702,19879.0
2025-03-17 11:15:00,89.63,90.0,89.6,90.0,20164.0,88.4505,88.8156,88.4209,88.8156,20164.0
2025-03-17 11:20:00,90.0,90.03,89.84,89.87,5962.0,88.8156,88.8452,88.6577,88.6873,5962.0
2025-03-17 11:25:00,89.87,90.09,89.87,90.03,21777.0,88.6873,88.9044,88.6873,88.8452,21777.0
2025-03-17 11:30:00,90.0,90.04,89.62,89.7,27673.0,88.8156,88.8551,88.4406,88.5196,27673.0
2025-03-17 11:35:00,89.7,89.8,89.63,89.73,9859.0,88.5196,88.6182,88.4505,88.5492,9859.0
2025-03-17 11:40:00,89.73,89.79,89.71,89.79,6878.0,88.5492,88.6084,88.5294,88.6084,6878.0
2025-03-17 11:45:00,89.81,89.97,89.74,89.9,11143.0,88.6281,88.786,88.559,88.7169,11143.0
2025-03-17 11:50:00,89.9,89.95,89.86,89.86,4147.0,88.7169,88.7663,88.6775,88.6775,4147.0
2025-03-17 11:55:00,89.85,90.02,89.75,89.87,9892.0,88.6676,88.8353,88.5689,88.6873,9892.0
2025-03-17 12:00:00,89.81,89.82,89.69,89.79,4836.0,88.6281,88.638,88.5097,88.6084,4836.0
2025-03-17 12:05:00,89.83,90.07,89.83,90.05,25055.0,88.6478,88.8847,88.6478,88.865,25055.0
2025-03-17 12:10:00,90.05,90.05,89.97,90.05,4188.0,88.865,88.865,88.786,88.865,4188.0
2025-03-17 12:15:00,90.02,90.06,89.9,89.98,20688.0,88.8353,88.8748,88.7169,88.7959,20688.0
2025-03-17 12:20:00,89.97,89.99,89.79,89.81,10738.0,88.786,88.8057,88.6084,88.6281,10738.0
2025-03-17 12:25:00,89.81,89.87,89.7,89.7,3380.0,88.6281,88.6873,88.5196,88.5196,3380.0
2025-03-17 12:30:00,89.7,89.82,89.69,89.72,5998.0,88.5196,88.638,88.5097,88.5393,5998.0
2025-03-17 12:35:00,89.76,89.78,89.69,89.76,3003.0,88.5788,88.5985,88.5097,88.5788,3003.0
2025-03-17 12:40:00,89.7,89.71,89.58,89.65,7265.0,88.5196,88.5294,88.4011,88.4702,7265.0
2025-03-17 12:45:00,89.61,89.73,89.58,89.73,5755.0,88.4307,88.5492,88.4011,88.5492,5755.0
2025-03-17 12:50:00,89.7,89.84,89.65,89.84,12089.0,88.5196,88.6577,88.4702,88.6577,12089.0
2025-03-17 12:55:00,89.84,89.89,89.74,89.75,6419.0,88.6577,88.7071,88.559,88.5689,6419.0
2025-03-17 13:00:00,89.79,89.85,89.74,89.75,6355.0,88.6084,88.6676,88.559,88.5689,6355.0
2025-03-17 13:05:00,89.75,89.93,89.75,89.88,5213.0,88.5689,88.7465,88.5689,88.6972,5213.0
2025-03-17 13:10:00,89.91,90.0,89.86,89.95,6077.0,88.7268,88.8156,88.6775,88.7663,6077.0
2025-03-17 13:15:00,89.93,90.08,89.9,90.06,29001.0,88.7465,88.8946,88.7169,88.8748,29001.0
2025-03-17 13:20:00,90.05,90.23,89.93,90.22,9370.0,88.865,89.0426,88.7465,89.0327,9370.0
2025-03-17 13:25:00,90.22,90.39,90.21,90.26,9982.0,89.0327,89.2005,89.0228,89.0722,9982.0
2025-03-17 13:30:00,90.29,90.29,90.15,90.25,9715.0,89.1018,89.1018,88.9636,89.0623,9715.0
2025-03-17 13:35:00,90.25,90.37,90.23,90.35,13460.0,89.0623,89.1807,89.0426,89.161,13460.0
2025-03-17 13:40:00,90.35,90.44,90.33,90.34,18241.0,89.161,89.2498,89.1413,89.1511,18241.0
2025-03-17 13:45:00,90.36,90.39,90.24,90.33,23816.0,89.1709,89.2005,89.0525,89.1413,23816.0
2025-03-17 13:50:00,90.34,90.47,90.32,90.47,18113.0,89.1511,89.2794,89.1314,89.2794,18113.0
2025-03-17 13:55:00,90.45,90.48,90.27,90.33,9790.0,89.2597,89.2893,89.0821,89.1413,9790.0
2025-03-17 14:00:00,90.33,90.43,90.25,90.27,21538.0,89.1413,89.24,89.0623,89.0821,21538.0
2025-03-17 14:05:00,90.26,90.39,90.24,90.38,28224.0,89.0722,89.2005,89.0525,89.1906,28224.0
2025-03-17 14:10:00,90.35,90.57,90.3,90.55,16286.0,89.161,89.3781,89.1117,89.3584,16286.0
2025-03-17 14:15:00,90.54,90.64,90.52,90.58,10956.0,89.3485,89.4472,89.3288,89.388,10956.0
2025-03-17 14:20:00,90.58,90.62,90.49,90.59,12470.0,89.388,89.4275,89.2992,89.3978,12470.0
2025-03-17 14:25:00,90.59,90.71,90.57,90.59,8359.0,89.3978,89.5163,89.3781,89.3978,8359.0
2025-03-17 14:30:00,90.63,90.78,90.6,90.77,10863.0,89.4373,89.5853,89.4077,89.5755,10863.0
2025-03-17 14:35:00,90.78,90.78,90.67,90.74,8362.0,89.5853,89.5853,89.4768,89.5459,8362.0
2025-03-17 14:40:00,90.73,90.82,90.67,90.8,7140.0,89.536,89.6248,89.4768,89.6051,7140.0
2025-03-17 14:45:00,90.8,91.0,90.8,90.98,9082.0,89.6051,89.8024,89.6051,89.7827,9082.0
2025-03-17 14:50:00,91.0,91.06,90.94,90.95,12956.0,89.8024,89.8617,89.7432,89.7531,12956.0
2025-03-17 14:55:00,90.95,91.01,90.81,90.84,12150.0,89.7531,89.8123,89.6149,89.6446,12150.0
2025-03-17 15:00:00,90.82,90.89,90.76,90.86,13326.0,89.6248,89.6939,89.5656,89.6643,13326.0
2025-03-17 15:05:00,90.86,90.98,90.85,90.85,8837.0,89.6643,89.7827,89.6544,89.6544,8837.0
2025-03-17 15:10:00,90.84,90.89,90.79,90.87,9530.0,89.6446,89.6939,89.5952,89.6742,9530.0
2025-03-17 15:15:00,90.85,90.85,90.67,90.8,12074.0,89.6544,89.6544,89.4768,89.6051,12074.0
2025-03-17 15:20:00,90.8,90.9,90.76,90.83,16268.0,89.6051,89.7038,89.5656,89.6347,16268.0
2025-03-17 15:25:00,90.83,90.84,90.69,90.71,11244.0,89.6347,89.6446,89.4965,89.5163,11244.0
2025-03-17 15:30:00,90.69,90.7,90.43,90.43,29681.0,89.4965,89.5064,89.24,89.24,29681.0
2025-03-17 15:35:00,90.45,90.54,90.41,90.48,17572.0,89.2597,89.3485,89.2202,89.2893,17572.0
2025-03-17 15:40:00,90.46,90.58,90.44,90.56,26830.0,89.2696,89.388,89.2498,89.3682,26830.0
2025-03-17 15:45:00,90.57,90.57,90.38,90.46,22725.0,89.3781,89.3781,89.1906,89.2696,22725.0
2025-03-17 15:50:00,90.43,90.52,90.12,90.48,92951.0,89.24,89.3288,88.934,89.2893,92951.0
2025-03-17 15:55:00,90.5,90.63,90.42,90.54,167223.0,89.309,89.4373,89.2301,89.3485,167223.0
2025-03-18 09:30:00,90.48,90.57,89.87,89.88,27357.0,89.2893,89.3781,88.6873,88.6972,27357.0
2025-03-18 09:35:00,89.75,89.99,89.48,89.75,16542.0,88.5689,88.8057,88.3025,88.5689,16542.0
2025-03-18 09:40:00,89.78,90.05,89.65,89.73,9893.0,88.5985,88.865,88.4702,88.5492,9893.0
2025-03-18 09:45:00,89.54,89.65,89.44,89.45,4380.0,88.3617,88.4702,88.263,88.2728,4380.0
2025-03-18 09:50:00,89.45,89.45,89.24,89.39,10089.0,88.2728,88.2728,88.0656,88.2136,10089.0
2025-03-18 09:55:00,89.37,89.43,89.12,89.25,9909.0,88.1939,88.2531,87.9472,88.0755,9909.0
2025-03-18 10:00:00,89.26,89.29,89.09,89.23,9688.0,88.0853,88.115,87.9176,88.0557,9688.0
2025-03-18 10:05:00,89.29,89.59,89.18,89.52,12538.0,88.115,88.411,88.0064,88.3419,12538.0
2025-03-18 10:10:00,89.54,89.56,89.27,89.31,8748.0,88.3617,88.3814,88.0952,88.1347,8748.0
2025-03-18 10:15:00,89.26,89.48,89.24,89.32,5968.0,88.0853,88.3025,88.0656,88.1446,5968.0
2025-03-18 10:20:00,89.32,89.52,89.32,89.52,5955.0,88.1446,88.3419,88.1446,88.3419,5955.0
2025-03-18 10:25:00,89.61,89.7,89.47,89.7,5062.0,88.4307,88.5196,88.2926,88.5196,5062.0
2025-03-18 10:30:00,89.68,89.77,89.64,89.71,7441.0,88.4998,88.5886,88.4603,88.5294,7441.0
2025-03-18 10:35:00,89.7,89.78,89.6,89.76,14235.0,88.5196,88.5985,88.4209,88.5788,14235.0
2025-03-18 10:40:00,89.77,89.87,89.59,89.59,14521.0,88.5886,88.6873,88.411,88.411,14521.0
2025-03-18 10:45:00,89.54,89.54,89.29,89.29,15126.0,88.3617,88.3617,88.115,88.115,15126.0
2025-03-18 10:50:00,89.31,89.48,89.29,89.47,5253.0,88.1347,88.3025,88.115,88.2926,5253.0
2025-03-18 10:55:00,89.49,89.52,89.14,89.17,35186.0,88.3123,88.3419,87.9669,87.9965,35186.0
2025-03-18 11:00:00,89.14,89.14,88.76,88.94,7663.0,87.9669,87.9669,87.5919,87.7696,7663.0
2025-03-18 11:05:00,88.94,88.94,88.75,88.75,5857.0,87.7696,87.7696,87.5821,87.5821,5857.0
2025-03-18 11:10:00,88.75,88.93,88.73,88.84,7218.0,87.5821,87.7597,87.5623,87.6709,7218.0
2025-03-18 11:15:00,88.84,88.97,88.82,88.89,6895.0,87.6709,87.7992,87.6511,87.7202,6895.0
2025-03-18 11:20:00,88.9,89.05,88.87,88.98,18300.0,87.7301,87.8781,87.7005,87.809,18300.0
2025-03-18 11:25:00,89.01,89.05,88.92,88.96,17060.0,87.8386,87.8781,87.7498,87.7893,17060.0
2025-03-18 11:30:00,88.91,89.0,88.84,88.98,9222.0,87.74,87.8288,87.6709,87.809,9222.0
2025-03-18 11:35:00,88.93,89.12,88.87,89.12,7399.0,87.7597,87.9472,87.7005,87.9472,7399.0
2025-03-18 11:40:00,89.12,89.16,88.9,89.05,10215.0,87.9472,87.9867,87.7301,87.8781,10215.0
2025-03-18 11:45:00,89.05,89.15,88.91,88.97,20505.0,87.8781,87.9768,87.74,87.7992,20505.0
2025-03-18 11:50:00,88.93,88.96,88.86,88.91,5255.0,87.7597,87.7893,87.6906,87.74,5255.0
2025-03-18 11:55:00,88.92,88.93,88.78,88.93,8327.0,87.7498,87.7597,87.6117,87.7597,8327.0
2025-03-18 12:00:00,88.86,89.17,88.85,89.17,7885.0,87.6906,87.9965,87.6807,87.9965,7885.0
2025-03-18 12:05:00,89.12,89.22,89.0,89.1,3835.0,87.9472,88.0459,87.8288,87.9275,3835.0
2025-03-18 12:10:00,89.11,89.33,89.09,89.25,4971.0,87.9373,88.1544,87.9176,88.0755,4971.0
2025-03-18 12:15:00,89.26,89.33,89.18,89.18,4034.0,88.0853,88.1544,88.0064,88.0064,4034.0
2025-03-18 12:20:00,89.23,89.27,89.15,89.26,4450.0,88.0557,88.0952,87.9768,88.0853,4450.0
2025-03-18 12:25:00,89.28,89.42,89.28,89.35,5449.0,88.1051,88.2432,88.1051,88.1742,5449.0
2025-03-18 12:30:00,89.48,89.53,89.42,89.46,1347.0,88.3025,88.3518,88.2432,88.2827,1347.0
2025-03-18 12:35:00,89.47,89.54,89.4,89.52,4175.0,88.2926,88.3617,88.2235,88.3419,4175.0
2025-03-18 12:40:00,89.53,89.58,89.32,89.33,3089.0,88.3518,88.4011,88.1446,88.1544,3089.0
2025-03-18 12:45:00,89.3,89.38,89.29,89.36,3521.0,88.1248,88.2038,88.115,88.184,3521.0
2025-03-18 12:50:00,89.29,89.3,89.14,89.27,4797.0,88.115,88.1248,87.9669,88.0952,4797.0
2025-03-18 12:55:00,89.27,89.46,89.24,89.4,5149.0,88.0952,88.2827,88.0656,88.2235,5149.0
2025-03-18 13:00:00,89.38,89.51,89.38,89.48,3302.0,88.2038,88.3321,88.2038,88.3025,3302.0
2025-03-18 13:05:00,89.45,89.47,89.24,89.39,5967.0,88.2728,88.2926,88.0656,88.2136,5967.0
2025-03-18 13:10:00,89.33,89.6,89.33,89.55,3872.0,88.1544,88.4209,88.1544,88.3715,3872.0
2025-03-18 13:15:00,89.55,89.55,89.24,89.33,12944.0,88.3715,88.3715,88.0656,88.1544,12944.0
2025-03-18 13:20:00,89.32,89.49,89.32,89.49,2938.0,88.1446,88.3123,88.1446,88.3123,2938.0
2025-03-18 13:25:00,89.53,89.57,89.27,89.28,15585.0,88.3518,88.3913,88.0952,88.1051,15585.0
2025-03-18 13:30:00,89.31,89.37,89.19,89.3,3845.0,88.1347,88.1939,88.0163,88.1248,3845.0
2025-03-18 13:35:00,89.28,89.48,89.25,89.42,5616.0,88.1051,88.3025,88.0755,88.2432,5616.0
2025-03-18 13:40:00,89.42,89.46,89.36,89.38,8462.0,88.2432,88.2827,88.184,88.2038,8462.0
2025-03-18 13:45:00,89.42,89.45,89.37,89.39,7494.0,88.2432,88.2728,88.1939,88.2136,7494.0
2025-03-18 13:50:00,89.4,89.46,89.39,89.43,3644.0,88.2235,88.2827,88.2136,88.2531,3644.0
2025-03-18 13:55:00,89.37,89.37,89.2,89.36,13859.0,88.1939,88.1939,88.0261,88.184,13859.0
2025-03-18 14:00:00,89.32,89.37,89.17,89.22,14044.0,88.1446,88.1939,87.9965,88.0459,14044.0
2025-03-18 14:05:00,89.19,89.22,89.09,89.16,6666.0,88.0163,88.0459,87.9176,87.9867,6666.0
2025-03-18 14:10:00,89.15,89.15,88.98,88.99,4562.0,87.9768,87.9768,87.809,87.8189,4562.0
2025-03-18 14:15:00,88.97,89.09,88.97,89.09,3390.0,87.7992,87.9176,87.7992,87.9176,3390.0
2025-03-18 14:20:00,89.06,89.2,88.99,88.99,10857.0,87.888,88.0261,87.8189,87.8189,10857.0
2025-03-18 14:25:00,88.95,89.01,88.82,88.86,9043.0,87.7794,87.8386,87.6511,87.6906,9043.0
2025-03-18 14:30:00,88.83,88.96,88.82,88.87,4800.0,87.661,87.7893,87.6511,87.7005,4800.0
2025-03-18 14:35:00,88.88,89.02,88.87,88.98,9915.0,87.7103,87.8485,87.7005,87.809,9915.0
2025-03-18 14:40:00,88.95,89.01,88.83,88.88,13067.0,87.7794,87.8386,87.661,87.7103,13067.0
2025-03-18 14:45:00,88.88,89.04,88.88,89.0,10907.0,87.7103,87.8682,87.7103,87.8288,10907.0
2025-03-18 14:50:00,89.0,89.2,88.94,89.05,24696.0,87.8288,88.0261,87.7696,87.8781,24696.0
2025-03-18 14:55:00,89.04,89.04,88.9,88.93,6823.0,87.8682,87.8682,87.7301,87.7597,6823.0
2025-03-18 15:00:00,88.93,88.93,88.74,88.89,28229.0,87.7597,87.7597,87.5722,87.7202,28229.0
2025-03-18 15:05:00,88.94,88.96,88.79,88.91,5749.0,87.7696,87.7893,87.6215,87.74,5749.0
2025-03-18 15:10:00,88.85,88.95,88.82,88.91,6023.0,87.6807,87.7794,87.6511,87.74,6023.0
2025-03-18 15:15:00,88.91,89.0,88.86,89.0,5716.0,87.74,87.8288,87.6906,87.8288,5716.0
2025-03-18 15:20:00,88.97,89.0,88.8,88.85,10757.0,87.7992,87.8288,87.6314,87.6807,10757.0
2025-03-18 15:25:00,88.88,89.03,88.74,88.94,15224.0,87.7103,87.8584,87.5722,87.7696,15224.0
2025-03-18 15:30:00,88.99,89.02,88.88,88.98,11973.0,87.8189,87.8485,87.7103,87.809,11973.0
2025-03-18 15:35:00,88.96,88.98,88.81,88.81,18797.0,87.7893,87.809,87.6413,87.6413,18797.0
2025-03-18 15:40:00,88.85,88.88,88.77,88.81,103523.0,87.6807,87.7103,87.6018,87.6413,103523.0
2025-03-18 15:45:00,88.81,88.83,88.53,88.56,22862.0,87.6413,87.661,87.365,87.3946,22862.0
2025-03-18 15:50:00,88.59,88.7,88.51,88.55,53439.0,87.4242,87.5327,87.3452,87.3847,53439.0
2025-03-18 15:55:00,88.6,88.68,88.44,88.66,116915.0,87.434,87.513,87.2761,87.4932,116915.0
2025-03-19 09:30:00,88.27,88.7,88.27,88.42,40041.0,87.8136,88.2414,87.8136,87.9629,40041.0
2025-03-19 09:35:00,88.39,88.52,88.22,88.52,4021.0,87.933,88.0623,87.7639,88.0623,4021.0
2025-03-19 09:40:00,88.6,88.6,88.24,88.32,9664.0,88.1419,88.1419,87.7838,87.8634,9664.0
2025-03-19 09:45:00,88.34,88.78,88.34,88.74,10358.0,87.8833,88.321,87.8833,88.2812,10358.0
2025-03-19 09:50:00,88.81,89.19,88.81,89.13,14803.0,88.3508,88.7289,88.3508,88.6692,14803.0
2025-03-19 09:55:00,89.14,89.2,88.99,89.18,7339.0,88.6791,88.7388,88.5299,88.7189,7339.0
2025-03-19 10:00:00,89.17,89.47,89.15,89.34,20399.0,88.709,89.0074,88.6891,88.8781,20399.0
2025-03-19 10:05:00,89.33,89.5,89.3,89.5,30863.0,88.8681,89.0373,88.8383,89.0373,30863.0
2025-03-19 10:10:00,89.53,89.53,89.33,89.41,3633.0,89.0671,89.0671,88.8681,88.9477,3633.0
2025-03-19 10:15:00,89.34,89.4,89.3,89.38,2398.0,88.8781,88.9378,88.8383,88.9179,2398.0
2025-03-19 10:20:00,89.41,89.41,89.15,89.2,13386.0,88.9477,88.9477,88.6891,88.7388,13386.0
2025-03-19 10:25:00,89.2,89.28,89.07,89.11,9691.0,88.7388,88.8184,88.6095,88.6493,9691.0
2025-03-19 10:30:00,89.11,89.27,88.99,89.25,26042.0,88.6493,88.8085,88.5299,88.7886,26042.0
2025-03-19 10:35:00,89.25,89.37,89.21,89.27,41322.0,88.7886,88.9079,88.7488,88.8085,41322.0
2025-03-19 10:40:00,89.23,89.26,89.09,89.18,13649.0,88.7687,88.7985,88.6294,88.7189,13649.0
2025-03-19 10:45:00,89.15,89.15,89.02,89.13,5318.0,88.6891,88.6891,88.5598,88.6692,5318.0
2025-03-19 10:50:00,89.13,89.13,88.9,88.9,6382.0,88.6692,88.6692,88.4404,88.4404,6382.0
2025-03-19 10:55:00,88.85,88.9,88.74,88.81,5303.0,88.3906,88.4404,88.2812,88.3508,5303.0
2025-03-19 11:00:00,88.78,88.88,88.75,88.86,17397.0,88.321,88.4205,88.2911,88.4006,17397.0
2025-03-19 11:05:00,88.86,88.9,88.75,88.9,4407.0,88.4006,88.4404,88.2911,88.4404,4407.0
2025-03-19 11:10:00,88.92,88.92,88.85,88.91,2483.0,88.4603,88.4603,88.3906,88.4503,2483.0
2025-03-19 11:15:00,88.84,88.93,88.73,88.74,5883.0,88.3807,88.4702,88.2712,88.2812,5883.0
2025-03-19 11:20:00,88.72,88.94,88.71,88.86,5218.0,88.2613,88.4802,88.2514,88.4006,5218.0
2025-03-19 11:25:00,88.86,88.93,88.81,88.93,3535.0,88.4006,88.4702,88.3508,88.4702,3535.0
2025-03-19 11:30:00,88.89,89.03,88.88,89.0,5375.0,88.4304,88.5697,88.4205,88.5399,5375.0
2025-03-19 11:35:00,89.0,89.03,88.9,88.97,6685.0,88.5399,88.5697,88.4404,88.51,6685.0
2025-03-19 11:40:00,88.98,89.03,88.97,89.01,4260.0,88.52,88.5697,88.51,88.5498,4260.0
2025-03-19 11:45:00,89.01,89.23,89.0,89.18,19535.0,88.5498,88.7687,88.5399,88.7189,19535.0
2025-03-19 11:50:00,89.2,89.25,89.16,89.2,26517.0,88.7388,88.7886,88.699,88.7388,26517.0
2025-03-19 11:55:00,89.16,89.19,89.06,89.19,19890.0,88.699,88.7289,88.5995,88.7289,19890.0
2025-03-19 12:00:00,89.19,89.2,89.06,89.07,8094.0,88.7289,88.7388,88.5995,88.6095,8094.0
2025-03-19 12:05:00,89.05,89.1,88.96,88.97,18512.0,88.5896,88.6393,88.5001,88.51,18512.0
2025-03-19 12:10:00,88.98,88.99,88.75,88.77,8834.0,88.52,88.5299,88.2911,88.311,8834.0
2025-03-19 12:15:00,88.78,88.79,88.69,88.79,4398.0,88.321,88.3309,88.2315,88.3309,4398.0
2025-03-19 12:20:00,88.78,88.84,88.73,88.81,9072.0,88.321,88.3807,88.2712,88.3508,9072.0
2025-03-19 12:25:00,88.91,88.93,88.83,88.9,8780.0,88.4503,88.4702,88.3707,88.4404,8780.0
2025-03-19 12:30:00,88.9,88.94,88.83,88.9,4815.0,88.4404,88.4802,88.3707,88.4404,4815.0
2025-03-19 12:35:00,88.95,88.95,88.89,88.89,2300.0,88.4901,88.4901,88.4304,88.4304,2300.0
2025-03-19 12:40:00,88.88,88.98,88.85,88.94,8991.0,88.4205,88.52,88.3906,88.4802,8991.0
2025-03-19 12:45:00,88.94,88.98,88.86,88.91,7839.0,88.4802,88.52,88.4006,88.4503,7839.0
2025-03-19 12:50:00,88.91,89.11,88.88,89.02,30354.0,88.4503,88.6493,88.4205,88.5598,30354.0
2025-03-19 12:55:00,88.98,88.98,88.83,88.87,4500.0,88.52,88.52,88.3707,88.4105,4500.0
2025-03-19 13:00:00,88.87,88.94,88.75,88.78,10196.0,88.4105,88.4802,88.2911,88.321,10196.0
2025-03-19 13:05:00,88.79,88.81,88.68,88.7,7200.0,88.3309,88.3508,88.2215,88.2414,7200.0
2025-03-19 13:10:00,88.72,88.76,88.62,88.64,6400.0,88.2613,88.3011,88.1618,88.1817,6400.0
2025-03-19 13:15:00,88.65,88.68,88.53,88.66,8096.0,88.1917,88.2215,88.0723,88.2016,8096.0
2025-03-19 13:20:00,88.68,88.68,88.61,88.65,1901.0,88.2215,88.2215,88.1519,88.1917,1901.0
2025-03-19 13:25:00,88.64,88.68,88.57,88.57,3606.0,88.1817,88.2215,88.1121,88.1121,3606.0
2025-03-19 13:30:00,88.57,88.7,88.54,88.7,9393.0,88.1121,88.2414,88.0822,88.2414,9393.0
2025-03-19 13:35:00,88.67,88.71,88.61,88.62,6375.0,88.2116,88.2514,88.1519,88.1618,6375.0
2025-03-19 13:40:00,88.63,88.66,88.5,88.53,7073.0,88.1718,88.2016,88.0424,88.0723,7073.0
2025-03-19 13:45:00,88.56,88.59,88.36,88.36,3411.0,88.1021,88.132,87.9032,87.9032,3411.0
2025-03-19 13:50:00,88.39,88.57,88.38,88.54,30580.0,87.933,88.1121,87.9231,88.0822,30580.0
2025-03-19 13:55:00,88.48,88.48,88.32,88.37,54834.0,88.0225,88.0225,87.8634,87.9131,54834.0
2025-03-19 14:00:00,88.36,88.7,88.18,88.45,39003.0,87.9032,88.2414,87.7241,87.9927,39003.0
2025-03-19 14:05:00,88.47,88.55,88.31,88.43,14689.0,88.0126,88.0922,87.8534,87.9728,14689.0
2025-03-19 14:10:00,88.44,88.68,88.43,88.55,23303.0,87.9827,88.2215,87.9728,88.0922,23303.0
2025-03-19 14:15:00,88.55,88.79,88.55,88.62,39958.0,88.0922,88.3309,88.0922,88.1618,39958.0
2025-03-19 14:20:00,88.58,88.68,88.53,88.62,15956.0,88.122,88.2215,88.0723,88.1618,15956.0
2025-03-19 14:25:00,88.57,88.58,88.38,88.41,6018.0,88.1121,88.122,87.9231,87.9529,6018.0
2025-03-19 14:30:00,88.41,88.79,88.41,88.61,14866.0,87.9529,88.3309,87.9529,88.1519,14866.0
2025-03-19 14:35:00,88.59,88.75,88.47,88.55,12086.0,88.132,88.2911,88.0126,88.0922,12086.0
2025-03-19 14:40:00,88.54,88.8,88.45,88.79,20360.0,88.0822,88.3409,87.9927,88.3309,20360.0
2025-03-19 14:45:00,88.84,88.96,88.75,88.83,28354.0,88.3807,88.5001,88.2911,88.3707,28354.0
2025-03-19 14:50:00,88.84,89.17,88.84,89.02,39244.0,88.3807,88.709,88.3807,88.5598,39244.0
2025-03-19 14:55:00,89.03,89.3,88.97,89.24,16763.0,88.5697,88.8383,88.51,88.7786,16763.0
2025-03-19 15:00:00,89.22,89.43,89.16,89.34,15374.0,88.7587,88.9676,88.699,88.8781,15374.0
2025-03-19 15:05:00,89.33,89.55,89.33,89.55,21603.0,88.8681,89.087,88.8681,89.087,21603.0
2025-03-19 15:10:00,89.53,89.64,89.33,89.45,18411.0,89.0671,89.1765,88.8681,88.9875,18411.0
2025-03-19 15:15:00,89.47,89.61,89.4,89.44,16528.0,89.0074,89.1467,88.9378,88.9776,16528.0
2025-03-19 15:20:00,89.44,89.47,89.13,89.25,15997.0,88.9776,89.0074,88.6692,88.7886,15997.0
2025-03-19 15:25:00,89.26,89.27,88.74,88.75,11213.0,88.7985,88.8085,88.2812,88.2911,11213.0
2025-03-19 15:30:00,88.72,89.04,88.71,88.93,12773.0,88.2613,88.5796,88.2514,88.4702,12773.0
2025-03-19 15:35:00,88.9,89.1,88.83,89.05,13874.0,88.4404,88.6393,88.3707,88.5896,13874.0
2025-03-19 15:40:00,89.05,89.24,89.04,89.22,18435.0,88.5896,88.7786,88.5796,88.7587,18435.0
2025-03-19 15:45:00,89.2,89.24,89.01,89.08,15581.0,88.7388,88.7786,88.5498,88.6194,15581.0
2025-03-19 15:50:00,89.05,89.16,88.88,89.09,37244.0,88.5896,88.699,88.4205,88.6294,37244.0
2025-03-19 15:55:00,89.11,89.11,88.85,88.93,52949.0,88.6493,88.6493,88.3906,88.4702,52949.0
2025-03-20 09:30:00,88.31,88.85,88.29,88.71,11848.0,87.8534,88.3906,87.8335,88.2514,11848.0
2025-03-20 09:35:00,88.7,88.71,88.31,88.44,1237.0,88.2414,88.2514,87.8534,87.9827,1237.0
2025-03-20 09:40:00,88.53,88.75,88.53,88.74,1963.0,88.0723,88.2911,88.0723,88.2812,1963.0
2025-03-20 09:45:00,88.74,88.76,88.41,88.64,5080.0,88.2812,88.3011,87.9529,88.1817,5080.0
2025-03-20 09:50:00,88.6,88.66,88.47,88.47,2195.0,88.1419,88.2016,88.0126,88.0126,2195.0
2025-03-20 09:55:00,88.42,88.64,88.31,88.55,7325.0,87.9629,88.1817,87.8534,88.0922,7325.0
2025-03-20 10:00:00,88.55,88.9,88.47,88.75,8322.0,88.0922,88.4404,88.0126,88.2911,8322.0
2025-03-20 10:05:00,88.74,89.12,88.7,89.08,9182.0,88.2812,88.6592,88.2414,88.6194,9182.0
2025-03-20 10:10:00,89.1,89.11,88.89,88.98,4550.0,88.6393,88.6493,88.4304,88.52,4550.0
2025-03-20 10:15:00,88.98,89.26,88.82,89.13,8186.0,88.52,88.7985,88.3608,88.6692,8186.0
2025-03-20 10:20:00,89.11,89.55,89.1,89.55,9594.0,88.6493,89.087,88.6393,89.087,9594.0
2025-03-20 10:25:00,89.62,89.62,89.39,89.43,9193.0,89.1566,89.1566,88.9278,88.9676,9193.0
2025-03-20 10:30:00,89.43,89.43,89.29,89.32,8056.0,88.9676,88.9676,88.8284,88.8582,8056.0
2025-03-20 10:35:00,89.31,89.49,89.27,89.37,5462.0,88.8483,89.0273,88.8085,88.9079,5462.0
2025-03-20 10:40:00,89.36,89.66,89.35,89.6,10137.0,88.898,89.1964,88.888,89.1368,10137.0
2025-03-20 10:45:00,89.63,89.64,89.57,89.61,3976.0,89.1666,89.1765,89.1069,89.1467,3976.0
2025-03-20 10:50:00,89.55,89.62,89.5,89.6,3671.0,89.087,89.1566,89.0373,89.1368,3671.0
2025-03-20 10:55:00,89.6,89.61,89.47,89.57,8803.0,89.1368,89.1467,89.0074,89.1069,8803.0
2025-03-20 11:00:00,89.58,89.66,89.44,89.46,15404.0,89.1169,89.1964,88.9776,88.9975,15404.0
2025-03-20 11:05:00,89.46,89.58,89.42,89.54,6157.0,88.9975,89.1169,88.9577,89.0771,6157.0
2025-03-20 11:10:00,89.56,89.66,89.51,89.6,3350.0,89.097,89.1964,89.0472,89.1368,3350.0
2025-03-20 11:15:00,89.6,89.6,89.39,89.49,3965.0,89.1368,89.1368,88.9278,89.0273,3965.0
2025-03-20 11:20:00,89.49,89.55,89.39,89.55,3589.0,89.0273,89.087,88.9278,89.087,3589.0
2025-03-20 11:25:00,89.53,89.54,89.46,89.46,3651.0,89.0671,89.0771,88.9975,88.9975,3651.0
2025-03-20 11:30:00,89.49,89.49,89.33,89.33,7018.0,89.0273,89.0273,88.8681,88.8681,7018.0
2025-03-20 11:35:00,89.33,89.41,89.25,89.41,4784.0,88.8681,88.9477,88.7886,88.9477,4784.0
2025-03-20 11:40:00,89.43,89.59,89.42,89.51,1705.0,88.9676,89.1268,88.9577,89.0472,1705.0
2025-03-20 11:45:00,89.54,89.7,89.48,89.67,1323.0,89.0771,89.2362,89.0174,89.2064,1323.0
2025-03-20 11:50:00,89.64,89.64,89.55,89.56,3812.0,89.1765,89.1765,89.087,89.097,3812.0
2025-03-20 11:55:00,89.65,89.74,89.55,89.59,19210.0,89.1865,89.276,89.087,89.1268,19210.0
2025-03-20 12:00:00,89.55,89.78,89.55,89.63,8003.0,89.087,89.3158,89.087,89.1666,8003.0
2025-03-20 12:05:00,89.64,89.64,89.43,89.43,4613.0,89.1765,89.1765,88.9676,88.9676,4613.0
2025-03-20 12:10:00,89.42,89.42,89.3,89.39,3505.0,88.9577,88.9577,88.8383,88.9278,3505.0
2025-03-20 12:15:00,89.4,89.48,89.36,89.48,4738.0,88.9378,89.0174,88.898,89.0174,4738.0
2025-03-20 12:20:00,89.52,89.61,89.51,89.56,12244.0,89.0572,89.1467,89.0472,89.097,12244.0
2025-03-20 12:25:00,89.54,89.6,89.33,89.34,11876.0,89.0771,89.1368,88.8681,88.8781,11876.0
2025-03-20 12:30:00,89.35,89.49,89.35,89.42,1321.0,88.888,89.0273,88.888,88.9577,1321.0
2025-03-20 12:35:00,89.44,89.58,89.38,89.57,7242.0,88.9776,89.1169,88.9179,89.1069,7242.0
2025-03-20 12:40:00,89.57,89.59,89.19,89.27,12382.0,89.1069,89.1268,88.7289,88.8085,12382.0
2025-03-20 12:45:00,89.28,89.28,89.18,89.2,5837.0,88.8184,88.8184,88.7189,88.7388,5837.0
2025-03-20 12:50:00,89.14,89.24,89.09,89.23,2230.0,88.6791,88.7786,88.6294,88.7687,2230.0
2025-03-20 12:55:00,89.28,89.28,89.08,89.2,7245.0,88.8184,88.8184,88.6194,88.7388,7245.0
2025-03-20 13:00:00,89.17,89.3,89.16,89.3,2879.0,88.709,88.8383,88.699,88.8383,2879.0
2025-03-20 13:05:00,89.36,89.43,89.34,89.43,1820.0,88.898,88.9676,88.8781,88.9676,1820.0
2025-03-20 13:10:00,89.45,89.45,89.35,89.35,3840.0,88.9875,88.9875,88.888,88.888,3840.0
2025-03-20 13:15:00,89.36,89.37,89.15,89.18,6350.0,88.898,88.9079,88.6891,88.7189,6350.0
2025-03-20 13:20:00,89.16,89.2,89.06,89.06,13494.0,88.699,88.7388,88.5995,88.5995,13494.0
2025-03-20 13:25:00,89.06,89.06,88.88,88.89,2791.0,88.5995,88.5995,88.4205,88.4304,2791.0
2025-03-20 13:30:00,88.9,89.03,88.9,88.92,7045.0,88.4404,88.5697,88.4404,88.4603,7045.0
2025-03-20 13:35:00,88.97,89.02,88.85,89.01,3949.0,88.51,88.5598,88.3906,88.5498,3949.0
2025-03-20 13:40:00,89.01,89.01,88.93,89.0,701.0,88.5498,88.5498,88.4702,88.5399,701.0
2025-03-20 13:45:00,89.02,89.1,89.02,89.05,17473.0,88.5598,88.6393,88.5598,88.5896,17473.0
2025-03-20 13:50:00,89.01,89.05,88.96,88.96,2579.0,88.5498,88.5896,88.5001,88.5001,2579.0
2025-03-20 13:55:00,88.95,89.04,88.89,88.94,3479.0,88.4901,88.5796,88.4304,88.4802,3479.0
2025-03-20 14:00:00,89.04,89.08,88.9,88.9,3681.0,88.5796,88.6194,88.4404,88.4404,3681.0
2025-03-20 14:05:00,88.91,89.03,88.91,88.98,2161.0,88.4503,88.5697,88.4503,88.52,2161.0
2025-03-20 14:10:00,88.98,89.06,88.97,88.97,1981.0,88.52,88.5995,88.51,88.51,1981.0
2025-03-20 14:15:00,88.99,89.09,88.98,88.98,5550.0,88.5299,88.6294,88.52,88.52,5550.0
2025-03-20 14:20:00,88.99,88.99,88.88,88.9,2451.0,88.5299,88.5299,88.4205,88.4404,2451.0
2025-03-20 14:25:00,88.93,88.95,88.75,88.76,4092.0,88.4702,88.4901,88.2911,88.3011,4092.0
2025-03-20 14:30:00,88.73,88.73,88.66,88.71,2243.0,88.2712,88.2712,88.2016,88.2514,2243.0
2025-03-20 14:35:00,88.76,88.89,88.75,88.81,2137.0,88.3011,88.4304,88.2911,88.3508,2137.0
2025-03-20 14:40:00,88.84,88.85,88.73,88.73,2519.0,88.3807,88.3906,88.2712,88.2712,2519.0
2025-03-20 14:45:00,88.71,88.84,88.71,88.83,2467.0,88.2514,88.3807,88.2514,88.3707,2467.0
2025-03-20 14:50:00,88.84,89.0,88.82,88.97,5844.0,88.3807,88.5399,88.3608,88.51,5844.0
2025-03-20 14:55:00,88.98,88.99,88.68,88.69,3971.0,88.52,88.5299,88.2215,88.2315,3971.0
2025-03-20 15:00:00,88.69,88.94,88.68,88.86,15127.0,88.2315,88.4802,88.2215,88.4006,15127.0
2025-03-20 15:05:00,88.86,88.91,88.78,88.81,4033.0,88.4006,88.4503,88.321,88.3508,4033.0
2025-03-20 15:10:00,88.79,88.95,88.79,88.91,2185.0,88.3309,88.4901,88.3309,88.4503,2185.0
2025-03-20 15:15:00,88.84,88.93,88.82,88.93,4919.0,88.3807,88.4702,88.3608,88.4702,4919.0
2025-03-20 15:20:00,88.91,89.0,88.86,88.9,5930.0,88.4503,88.5399,88.4006,88.4404,5930.0
2025-03-20 15:25:00,88.89,88.89,88.67,88.7,6669.0,88.4304,88.4304,88.2116,88.2414,6669.0
2025-03-20 15:30:00,88.69,88.82,88.69,88.79,5889.0,88.2315,88.3608,88.2315,88.3309,5889.0
2025-03-20 15:35:00,88.77,88.87,88.74,88.8,7618.0,88.311,88.4105,88.2812,88.3409,7618.0
2025-03-20 15:40:00,88.8,88.93,88.79,88.89,7181.0,88.3409,88.4702,88.3309,88.4304,7181.0
2025-03-20 15:45:00,88.93,89.02,88.88,89.01,12919.0,88.4702,88.5598,88.4205,88.5498,12919.0
2025-03-20 15:50:00,88.98,89.0,88.62,88.66,55405.0,88.52,88.5399,88.1618,88.2016,55405.0
2025-03-20 15:55:00,88.68,88.7,88.29,88.38,175128.0,88.2215,88.2414,87.8335,87.9231,175128.0
2025-03-21 09:30:00,87.9,87.95,86.6,87.03,195313.0,87.4455,87.4953,86.1523,86.58,195313.0
2025-03-21 09:35:00,87.03,87.03,86.65,86.77,14197.0,86.58,86.58,86.202,86.3214,14197.0
2025-03-21 09:40:00,86.84,87.21,86.84,86.88,5525.0,86.391,86.7591,86.391,86.4308,5525.0
2025-03-21 09:45:00,86.88,87.1,86.88,87.0,6765.0,86.4308,86.6497,86.4308,86.5502,6765.0
2025-03-21 09:50:00,86.97,87.11,86.77,87.06,16325.0,86.5203,86.6596,86.3214,86.6099,16325.0
2025-03-21 09:55:00,87.05,87.46,86.97,87.31,12220.0,86.5999,87.0078,86.5203,86.8586,12220.0
2025-03-21 10:00:00,87.19,87.27,87.09,87.24,11880.0,86.7392,86.8188,86.6397,86.789,11880.0
2025-03-21 10:05:00,87.31,87.45,87.22,87.25,45032.0,86.8586,86.9979,86.7691,86.7989,45032.0
2025-03-21 10:10:00,87.22,87.41,87.12,87.39,7723.0,86.7691,86.9581,86.6696,86.9382,7723.0
2025-03-21 10:15:00,87.39,87.79,87.38,87.71,4600.0,86.9382,87.3361,86.9282,87.2565,4600.0
2025-03-21 10:20:00,87.75,87.85,87.57,87.85,7892.0,87.2963,87.3958,87.1172,87.3958,7892.0
2025-03-21 10:25:00,87.81,87.82,87.69,87.77,3615.0,87.356,87.366,87.2366,87.3162,3615.0
2025-03-21 10:30:00,87.78,87.92,87.75,87.82,6135.0,87.3262,87.4654,87.2963,87.366,6135.0
2025-03-21 10:35:00,87.83,87.83,87.57,87.57,9335.0,87.3759,87.3759,87.1172,87.1172,9335.0
2025-03-21 10:40:00,87.51,87.67,87.45,87.67,13313.0,87.0576,87.2167,86.9979,87.2167,13313.0
2025-03-21 10:45:00,87.67,87.68,87.55,87.66,5682.0,87.2167,87.2267,87.0974,87.2068,5682.0
2025-03-21 10:50:00,87.66,87.72,87.62,87.65,2151.0,87.2068,87.2665,87.167,87.1968,2151.0
2025-03-21 10:55:00,87.65,87.88,87.61,87.82,7458.0,87.1968,87.4256,87.157,87.366,7458.0
2025-03-21 11:00:00,87.86,87.9,87.73,87.73,6189.0,87.4057,87.4455,87.2764,87.2764,6189.0
2025-03-21 11:05:00,87.73,87.85,87.69,87.84,7071.0,87.2764,87.3958,87.2366,87.3859,7071.0
2025-03-21 11:10:00,87.9,87.9,87.74,87.75,14892.0,87.4455,87.4455,87.2864,87.2963,14892.0
2025-03-21 11:15:00,87.75,87.83,87.69,87.69,11724.0,87.2963,87.3759,87.2366,87.2366,11724.0
2025-03-21 11:20:00,87.71,87.77,87.61,87.64,4566.0,87.2565,87.3162,87.157,87.1869,4566.0
2025-03-21 11:25:00,87.64,87.64,87.44,87.46,15185.0,87.1869,87.1869,86.9879,87.0078,15185.0
2025-03-21 11:30:00,87.44,87.54,87.4,87.43,4831.0,86.9879,87.0874,86.9481,86.978,4831.0
2025-03-21 11:35:00,87.38,87.48,87.32,87.48,2870.0,86.9282,87.0277,86.8685,87.0277,2870.0
2025-03-21 11:40:00,87.41,87.41,87.27,87.31,2889.0,86.9581,86.9581,86.8188,86.8586,2889.0
2025-03-21 11:45:00,87.31,87.39,87.28,87.37,2478.0,86.8586,86.9382,86.8287,86.9183,2478.0
2025-03-21 11:50:00,87.35,87.48,87.25,87.36,21110.0,86.8984,87.0277,86.7989,86.9083,21110.0
2025-03-21 11:55:00,87.38,87.41,87.3,87.3,5439.0,86.9282,86.9581,86.8486,86.8486,5439.0
2025-03-21 12:00:00,87.31,87.41,87.18,87.4,8799.0,86.8586,86.9581,86.7293,86.9481,8799.0
2025-03-21 12:05:00,87.43,87.55,87.42,87.54,3484.0,86.978,87.0974,86.968,87.0874,3484.0
2025-03-21 12:10:00,87.56,87.74,87.55,87.72,2120.0,87.1073,87.2864,87.0974,87.2665,2120.0
2025-03-21 12:15:00,87.73,87.93,87.67,87.92,4780.0,87.2764,87.4754,87.2167,87.4654,4780.0
2025-03-21 12:20:00,87.89,88.01,87.89,88.01,3671.0,87.4356,87.555,87.4356,87.555,3671.0
2025-03-21 12:25:00,88.02,88.06,87.95,88.01,5339.0,87.5649,87.6047,87.4953,87.555,5339.0
2025-03-21 12:30:00,87.98,88.15,87.95,88.13,8441.0,87.5251,87.6942,87.4953,87.6744,8441.0
2025-03-21 12:35:00,88.12,88.15,88.08,88.15,3306.0,87.6644,87.6942,87.6246,87.6942,3306.0
2025-03-21 12:40:00,88.11,88.14,88.0,88.0,7576.0,87.6545,87.6843,87.545,87.545,7576.0
2025-03-21 12:45:00,88.09,88.22,88.08,88.16,5075.0,87.6346,87.7639,87.6246,87.7042,5075.0
2025-03-21 12:50:00,88.16,88.18,88.09,88.12,3418.0,87.7042,87.7241,87.6346,87.6644,3418.0
2025-03-21 12:55:00,88.15,88.35,88.15,88.31,14813.0,87.6942,87.8932,87.6942,87.8534,14813.0
2025-03-21 13:00:00,88.33,88.35,88.18,88.24,12548.0,87.8733,87.8932,87.7241,87.7838,12548.0
2025-03-21 13:05:00,88.24,88.39,88.22,88.37,7318.0,87.7838,87.933,87.7639,87.9131,7318.0
2025-03-21 13:10:00,88.37,88.53,88.24,88.26,27432.0,87.9131,88.0723,87.7838,87.8037,27432.0
2025-03-21 13:15:00,88.23,88.37,88.23,88.26,4349.0,87.7738,87.9131,87.7738,87.8037,4349.0
2025-03-21 13:20:00,88.27,88.5,88.26,88.41,22702.0,87.8136,88.0424,87.8037,87.9529,22702.0
2025-03-21 13:25:00,88.41,88.41,88.23,88.36,15479.0,87.9529,87.9529,87.7738,87.9032,15479.0
2025-03-21 13:30:00,88.35,88.39,88.23,88.3,14699.0,87.8932,87.933,87.7738,87.8435,14699.0
2025-03-21 13:35:00,88.3,88.42,88.29,88.34,9051.0,87.8435,87.9629,87.8335,87.8833,9051.0
2025-03-21 13:40:00,88.34,88.43,88.34,88.39,13938.0,87.8833,87.9728,87.8833,87.933,13938.0
2025-03-21 13:45:00,88.4,88.54,88.34,88.52,22749.0,87.943,88.0822,87.8833,88.0623,22749.0
2025-03-21 13:50:00,88.52,88.55,88.42,88.51,22370.0,88.0623,88.0922,87.9629,88.0524,22370.0
2025-03-21 13:55:00,88.53,88.69,88.5,88.64,17548.0,88.0723,88.2315,88.0424,88.1817,17548.0
2025-03-21 14:00:00,88.64,88.64,88.43,88.5,20210.0,88.1817,88.1817,87.9728,88.0424,20210.0
2025-03-21 14:05:00,88.46,88.46,88.32,88.42,9978.0,88.0026,88.0026,87.8634,87.9629,9978.0
2025-03-21 14:10:00,88.35,88.46,88.29,88.4,4226.0,87.8932,88.0026,87.8335,87.943,4226.0
2025-03-21 14:15:00,88.41,88.5,88.36,88.47,8102.0,87.9529,88.0424,87.9032,88.0126,8102.0
2025-03-21 14:20:00,88.49,88.52,88.42,88.43,3441.0,88.0325,88.0623,87.9629,87.9728,3441.0
2025-03-21 14:25:00,88.4,88.47,88.33,88.37,8714.0,87.943,88.0126,87.8733,87.9131,8714.0
2025-03-21 14:30:00,88.38,88.49,88.38,88.4,4703.0,87.9231,88.0325,87.9231,87.943,4703.0
2025-03-21 14:35:00,88.42,88.57,88.42,88.52,10884.0,87.9629,88.1121,87.9629,88.0623,10884.0
2025-03-21 14:40:00,88.55,88.56,88.5,88.53,6635.0,88.0922,88.1021,88.0424,88.0723,6635.0
2025-03-21 14:45:00,88.53,88.55,88.34,88.46,18411.0,88.0723,88.0922,87.8833,88.0026,18411.0
2025-03-21 14:50:00,88.44,88.48,88.34,88.38,5065.0,87.9827,88.0225,87.8833,87.9231,5065.0
2025-03-21 14:55:00,88.38,88.52,88.33,88.33,6518.0,87.9231,88.0623,87.8733,87.8733,6518.0
2025-03-21 15:00:00,88.3,88.32,88.21,88.26,5521.0,87.8435,87.8634,87.7539,87.8037,5521.0
2025-03-21 15:05:00,88.21,88.29,88.07,88.11,16440.0,87.7539,87.8335,87.6147,87.6545,16440.0
2025-03-21 15:10:00,88.07,88.21,88.01,88.21,6157.0,87.6147,87.7539,87.555,87.7539,6157.0
2025-03-21 15:15:00,88.17,88.19,88.07,88.12,6403.0,87.7141,87.734,87.6147,87.6644,6403.0
2025-03-21 15:20:00,88.1,88.19,87.99,88.17,16867.0,87.6445,87.734,87.5351,87.7141,16867.0
2025-03-21 15:25:00,88.17,88.26,88.16,88.23,8845.0,87.7141,87.8037,87.7042,87.7738,8845.0
2025-03-21 15:30:00,88.23,88.3,88.23,88.24,4641.0,87.7738,87.8435,87.7738,87.7838,4641.0
2025-03-21 15:35:00,88.23,88.39,88.21,88.32,6491.0,87.7738,87.933,87.7539,87.8634,6491.0
2025-03-21 15:40:00,88.29,88.35,88.18,88.34,8989.0,87.8335,87.8932,87.7241,87.8833,8989.0
2025-03-21 15:45:00,88.31,88.43,88.3,88.39,12384.0,87.8534,87.9728,87.8435,87.933,12384.0
2025-03-21 15:50:00,88.42,88.47,88.22,88.22,31851.0,87.9629,88.0126,87.7639,87.7639,31851.0
2025-03-21 15:55:00,88.21,88.46,88.21,88.27,93718.0,87.7539,88.0026,87.7539,87.8136,93718.0
2025-03-24 09:30:00,89.41,89.77,89.12,89.52,32792.0,88.9477,89.3059,88.6592,89.0572,32792.0
2025-03-24 09:35:00,89.5,90.07,89.45,89.95,40501.0,89.0373,89.6043,88.9875,89.4849,40501.0
2025-03-24 09:40:00,89.91,90.07,89.58,89.69,29622.0,89.4451,89.6043,89.1169,89.2263,29622.0
2025-03-24 09:45:00,89.76,89.81,89.52,89.8,3287.0,89.2959,89.3457,89.0572,89.3357,3287.0
2025-03-24 09:50:00,89.8,89.8,89.57,89.67,25184.0,89.3357,89.3357,89.1069,89.2064,25184.0
2025-03-24 09:55:00,89.66,89.81,89.62,89.77,4274.0,89.1964,89.3457,89.1566,89.3059,4274.0
2025-03-24 10:00:00,89.74,89.79,89.63,89.63,17514.0,89.276,89.3258,89.1666,89.1666,17514.0
2025-03-24 10:05:00,89.61,89.65,89.45,89.45,8150.0,89.1467,89.1865,88.9875,88.9875,8150.0
2025-03-24 10:10:00,89.45,89.51,89.31,89.43,14614.0,88.9875,89.0472,88.8483,88.9676,14614.0
2025-03-24 10:15:00,89.4,89.52,89.4,89.5,11407.0,88.9378,89.0572,88.9378,89.0373,11407.0
2025-03-24 10:20:00,89.46,89.46,89.35,89.39,4532.0,88.9975,88.9975,88.888,88.9278,4532.0
2025-03-24 10:25:00,89.39,89.42,89.2,89.2,12729.0,88.9278,88.9577,88.7388,88.7388,12729.0
2025-03-24 10:30:00,89.2,89.22,89.12,89.21,7832.0,88.7388,88.7587,88.6592,88.7488,7832.0
2025-03-24 10:35:00,89.17,89.18,89.02,89.02,3189.0,88.709,88.7189,88.5598,88.5598,3189.0
2025-03-24 10:40:00,89.03,89.05,88.94,88.94,7001.0,88.5697,88.5896,88.4802,88.4802,7001.0
2025-03-24 10:45:00,88.91,89.0,88.87,89.0,4751.0,88.4503,88.5399,88.4105,88.5399,4751.0
2025-03-24 10:50:00,88.94,88.96,88.86,88.86,3803.0,88.4802,88.5001,88.4006,88.4006,3803.0
2025-03-24 10:55:00,88.87,88.88,88.81,88.81,3032.0,88.4105,88.4205,88.3508,88.3508,3032.0
2025-03-24 11:00:00,88.84,88.92,88.76,88.9,5645.0,88.3807,88.4603,88.3011,88.4404,5645.0
2025-03-24 11:05:00,88.91,88.94,88.84,88.84,4771.0,88.4503,88.4802,88.3807,88.3807,4771.0
2025-03-24 11:10:00,88.84,88.94,88.81,88.89,7099.0,88.3807,88.4802,88.3508,88.4304,7099.0
2025-03-24 11:15:00,88.88,89.02,88.88,88.96,13300.0,88.4205,88.5598,88.4205,88.5001,13300.0
2025-03-24 11:20:00,88.97,89.06,88.95,88.95,10290.0,88.51,88.5995,88.4901,88.4901,10290.0
2025-03-24 11:25:00,88.96,88.97,88.82,88.82,3512.0,88.5001,88.51,88.3608,88.3608,3512.0
2025-03-24 11:30:00,88.8,88.86,88.77,88.82,3735.0,88.3409,88.4006,88.311,88.3608,3735.0
2025-03-24 11:35:00,88.79,88.91,88.75,88.78,3050.0,88.3309,88.4503,88.2911,88.321,3050.0
2025-03-24 11:40:00,88.81,88.83,88.66,88.69,3190.0,88.3508,88.3707,88.2016,88.2315,3190.0
2025-03-24 11:45:00,88.69,88.73,88.66,88.7,2416.0,88.2315,88.2712,88.2016,88.2414,2416.0
2025-03-24 11:50:00,88.72,88.84,88.69,88.84,4713.0,88.2613,88.3807,88.2315,88.3807,4713.0
2025-03-24 11:55:00,88.82,88.83,88.79,88.81,2002.0,88.3608,88.3707,88.3309,88.3508,2002.0
2025-03-24 12:00:00,88.83,88.89,88.75,88.84,3961.0,88.3707,88.4304,88.2911,88.3807,3961.0
2025-03-24 12:05:00,88.87,89.0,88.87,88.95,7461.0,88.4105,88.5399,88.4105,88.4901,7461.0
2025-03-24 12:10:00,88.97,89.0,88.96,89.0,6650.0,88.51,88.5399,88.5001,88.5399,6650.0
2025-03-24 12:15:00,89.0,89.0,88.91,88.91,2727.0,88.5399,88.5399,88.4503,88.4503,2727.0
2025-03-24 12:20:00,88.88,89.0,88.85,88.99,7094.0,88.4205,88.5399,88.3906,88.5299,7094.0
2025-03-24 12:25:00,88.98,88.98,88.78,88.84,6821.0,88.52,88.52,88.321,88.3807,6821.0
2025-03-24 12:30:00,88.8,88.83,88.79,88.79,2203.0,88.3409,88.3707,88.3309,88.3309,2203.0
2025-03-24 12:35:00,88.83,88.89,88.75,88.77,8091.0,88.3707,88.4304,88.2911,88.311,8091.0
2025-03-24 12:40:00,88.74,88.74,88.61,88.74,4115.0,88.2812,88.2812,88.1519,88.2812,4115.0
2025-03-24 12:45:00,88.79,88.83,88.7,88.72,3825.0,88.3309,88.3707,88.2414,88.2613,3825.0
2025-03-24 12:50:00,88.72,88.74,88.7,88.74,1200.0,88.2613,88.2812,88.2414,88.2812,1200.0
2025-03-24 12:55:00,88.74,88.81,88.74,88.79,4099.0,88.2812,88.3508,88.2812,88.3309,4099.0
2025-03-24 13:00:00,88.78,88.87,88.78,88.87,2638.0,88.321,88.4105,88.321,88.4105,2638.0
2025-03-24 13:05:00,88.86,88.98,88.84,88.95,4214.0,88.4006,88.52,88.3807,88.4901,4214.0
2025-03-24 13:10:00,88.95,88.95,88.75,88.75,4204.0,88.4901,88.4901,88.2911,88.2911,4204.0
2025-03-24 13:15:00,88.74,88.8,88.72,88.74,5532.0,88.2812,88.3409,88.2613,88.2812,5532.0
2025-03-24 13:20:00,88.69,88.69,88.59,88.59,112341.0,88.2315,88.2315,88.132,88.132,112341.0
2025-03-24 13:25:00,88.58,88.75,88.54,88.75,12515.0,88.122,88.2911,88.0822,88.2911,12515.0
2025-03-24 13:30:00,88.72,88.73,88.55,88.61,16039.0,88.2613,88.2712,88.0922,88.1519,16039.0
2025-03-24 13:35:00,88.58,88.7,88.58,88.68,4750.0,88.122,88.2414,88.122,88.2215,4750.0
2025-03-24 13:40:00,88.65,88.65,88.57,88.63,10500.0,88.1917,88.1917,88.1121,88.1718,10500.0
2025-03-24 13:45:00,88.67,88.78,88.65,88.76,2309.0,88.2116,88.321,88.1917,88.3011,2309.0
2025-03-24 13:50:00,88.78,88.78,88.65,88.66,8198.0,88.321,88.321,88.1917,88.2016,8198.0
2025-03-24 13:55:00,88.7,88.71,88.64,88.66,10203.0,88.2414,88.2514,88.1817,88.2016,10203.0
2025-03-24 14:00:00,88.65,88.67,88.48,88.49,10574.0,88.1917,88.2116,88.0225,88.0325,10574.0
2025-03-24 14:05:00,88.52,88.58,88.52,88.58,3706.0,88.0623,88.122,88.0623,88.122,3706.0
2025-03-24 14:10:00,88.58,88.59,88.48,88.48,4950.0,88.122,88.132,88.0225,88.0225,4950.0
2025-03-24 14:15:00,88.49,88.59,88.49,88.58,2088.0,88.0325,88.132,88.0325,88.122,2088.0
2025-03-24 14:20:00,88.57,88.61,88.54,88.61,3217.0,88.1121,88.1519,88.0822,88.1519,3217.0
2025-03-24 14:25:00,88.6,88.72,88.59,88.72,3270.0,88.1419,88.2613,88.132,88.2613,3270.0
2025-03-24 14:30:00,88.69,88.69,88.67,88.69,3243.0,88.2315,88.2315,88.2116,88.2315,3243.0
2025-03-24 14:35:00,88.68,88.82,88.67,88.79,3662.0,88.2215,88.3608,88.2116,88.3309,3662.0
2025-03-24 14:40:00,88.8,88.89,88.8,88.88,1353.0,88.3409,88.4304,88.3409,88.4205,1353.0
2025-03-24 14:45:00,88.86,88.93,88.76,88.91,7157.0,88.4006,88.4702,88.3011,88.4503,7157.0
2025-03-24 14:50:00,88.95,88.96,88.91,88.92,1217.0,88.4901,88.5001,88.4503,88.4603,1217.0
2025-03-24 14:55:00,88.91,88.94,88.91,88.92,800.0,88.4503,88.4802,88.4503,88.4603,800.0
2025-03-24 15:00:00,88.9,89.01,88.9,88.98,2621.0,88.4404,88.5498,88.4404,88.52,2621.0
2025-03-24 15:05:00,89.0,89.12,88.94,88.99,17718.0,88.5399,88.6592,88.4802,88.5299,17718.0
2025-03-24 15:10:00,88.97,89.02,88.9,88.9,6159.0,88.51,88.5598,88.4404,88.4404,6159.0
2025-03-24 15:15:00,88.9,88.93,88.8,88.83,9032.0,88.4404,88.4702,88.3409,88.3707,9032.0
2025-03-24 15:20:00,88.81,88.85,88.79,88.8,5459.0,88.3508,88.3906,88.3309,88.3409,5459.0
2025-03-24 15:25:00,88.8,88.81,88.63,88.63,6560.0,88.3409,88.3508,88.1718,88.1718,6560.0
2025-03-24 15:30:00,88.66,88.68,88.56,88.61,10851.0,88.2016,88.2215,88.1021,88.1519,10851.0
2025-03-24 15:35:00,88.61,88.65,88.52,88.65,7768.0,88.1519,88.1917,88.0623,88.1917,7768.0
2025-03-24 15:40:00,88.65,88.89,88.62,88.83,13629.0,88.1917,88.4304,88.1618,88.3707,13629.0
2025-03-24 15:45:00,88.83,88.95,88.83,88.91,14080.0,88.3707,88.4901,88.3707,88.4503,14080.0
2025-03-24 15:50:00,88.88,89.27,88.87,89.17,39012.0,88.4205,88.8085,88.4105,88.709,39012.0
2025-03-24 15:55:00,89.18,89.18,88.56,88.78,179107.0,88.7189,88.7189,88.1021,88.321,179107.0
2025-03-25 09:30:00,88.32,88.44,87.45,87.79,24565.0,87.8634,87.9827,86.9979,87.3361,24565.0
2025-03-25 09:35:00,87.71,87.71,87.14,87.26,13578.0,87.2565,87.2565,86.6895,86.8088,13578.0
2025-03-25 09:40:00,87.1,87.13,86.33,86.52,29505.0,86.6497,86.6795,85.8837,86.0727,29505.0
2025-03-25 09:45:00,86.52,86.78,86.46,86.59,22905.0,86.0727,86.3313,86.013,86.1423,22905.0
2025-03-25 09:50:00,86.61,86.88,86.42,86.88,17220.0,86.1622,86.4308,85.9732,86.4308,17220.0
2025-03-25 09:55:00,86.81,86.89,86.09,86.25,58965.0,86.3612,86.4408,85.6449,85.8041,58965.0
2025-03-25 10:00:00,86.15,86.35,85.78,85.89,33355.0,85.7046,85.9036,85.3365,85.4459,33355.0
2025-03-25 10:05:00,85.89,86.01,85.81,85.91,31315.0,85.4459,85.5653,85.3663,85.4658,31315.0
2025-03-25 10:10:00,85.9,86.25,85.88,86.09,41789.0,85.4559,85.8041,85.436,85.6449,41789.0
2025-03-25 10:15:00,86.09,86.27,85.92,85.94,40796.0,85.6449,85.824,85.4758,85.4957,40796.0
2025-03-25 10:20:00,85.92,86.17,85.73,85.83,21061.0,85.4758,85.7245,85.2868,85.3862,21061.0
2025-03-25 10:25:00,85.75,86.02,85.73,86.0,21295.0,85.3067,85.5753,85.2868,85.5554,21295.0
2025-03-25 10:30:00,86.0,86.24,85.98,86.06,24150.0,85.5554,85.7941,85.5355,85.6151,24150.0
2025-03-25 10:35:00,86.1,86.41,86.04,86.4,48994.0,85.6548,85.9632,85.5952,85.9533,48994.0
2025-03-25 10:40:00,86.4,86.54,86.31,86.41,31646.0,85.9533,86.0926,85.8638,85.9632,31646.0
2025-03-25 10:45:00,86.41,86.58,86.39,86.48,15183.0,85.9632,86.1324,85.9433,86.0329,15183.0
2025-03-25 10:50:00,86.48,86.52,86.26,86.28,30379.0,86.0329,86.0727,85.814,85.8339,30379.0
2025-03-25 10:55:00,86.28,86.32,86.09,86.14,15242.0,85.8339,85.8737,85.6449,85.6946,15242.0
2025-03-25 11:00:00,86.15,86.22,86.14,86.21,16792.0,85.7046,85.7742,85.6946,85.7643,16792.0
2025-03-25 11:05:00,86.2,86.36,86.16,86.23,20960.0,85.7543,85.9135,85.7145,85.7842,20960.0
2025-03-25 11:10:00,86.24,86.37,86.17,86.23,27278.0,85.7941,85.9235,85.7245,85.7842,27278.0
2025-03-25 11:15:00,86.24,86.24,86.07,86.12,9819.0,85.7941,85.7941,85.625,85.6747,9819.0
2025-03-25 11:20:00,86.1,86.28,86.09,86.26,25538.0,85.6548,85.8339,85.6449,85.814,25538.0
2025-03-25 11:25:00,86.26,86.35,86.23,86.31,54926.0,85.814,85.9036,85.7842,85.8638,54926.0
2025-03-25 11:30:00,86.34,86.36,86.22,86.28,20757.0,85.8936,85.9135,85.7742,85.8339,20757.0
2025-03-25 11:35:00,86.27,86.54,86.24,86.47,34824.0,85.824,86.0926,85.7941,86.0229,34824.0
2025-03-25 11:40:00,86.51,86.88,86.5,86.86,8688.0,86.0627,86.4308,86.0528,86.4109,8688.0
2025-03-25 11:45:00,86.85,86.89,86.66,86.66,14154.0,86.401,86.4408,86.212,86.212,14154.0
2025-03-25 11:50:00,86.65,86.69,86.57,86.62,3165.0,86.202,86.2418,86.1224,86.1722,3165.0
2025-03-25 11:55:00,86.58,86.59,86.48,86.56,8917.0,86.1324,86.1423,86.0329,86.1125,8917.0
2025-03-25 12:00:00,86.56,86.89,86.53,86.89,12774.0,86.1125,86.4408,86.0826,86.4408,12774.0
2025-03-25 12:05:00,86.89,86.98,86.87,86.98,6339.0,86.4408,86.5303,86.4209,86.5303,6339.0
2025-03-25 12:10:00,86.97,87.07,86.96,87.07,5161.0,86.5203,86.6198,86.5104,86.6198,5161.0
2025-03-25 12:15:00,87.11,87.11,86.85,86.98,7791.0,86.6596,86.6596,86.401,86.5303,7791.0
2025-03-25 12:20:00,87.02,87.15,86.96,87.09,7486.0,86.5701,86.6994,86.5104,86.6397,7486.0
2025-03-25 12:25:00,87.05,87.15,87.01,87.1,5368.0,86.5999,86.6994,86.5601,86.6497,5368.0
2025-03-25 12:30:00,87.13,87.13,86.96,87.0,11595.0,86.6795,86.6795,86.5104,86.5502,11595.0
2025-03-25 12:35:00,87.0,87.02,86.89,86.9,9923.0,86.5502,86.5701,86.4408,86.4507,9923.0
2025-03-25 12:40:00,86.93,86.94,86.9,86.9,4695.0,86.4806,86.4905,86.4507,86.4507,4695.0
2025-03-25 12:45:00,86.91,86.91,86.79,86.86,6428.0,86.4607,86.4607,86.3413,86.4109,6428.0
2025-03-25 12:50:00,86.85,86.89,86.77,86.86,5735.0,86.401,86.4408,86.3214,86.4109,5735.0
2025-03-25 12:55:00,86.85,86.87,86.77,86.79,4226.0,86.401,86.4209,86.3214,86.3413,4226.0
2025-03-25 13:00:00,86.8,86.89,86.77,86.77,11651.0,86.3512,86.4408,86.3214,86.3214,11651.0
2025-03-25 13:05:00,86.81,86.86,86.79,86.85,12924.0,86.3612,86.4109,86.3413,86.401,12924.0
2025-03-25 13:10:00,86.88,86.88,86.7,86.7,11658.0,86.4308,86.4308,86.2517,86.2517,11658.0
2025-03-25 13:15:00,86.7,86.75,86.64,86.72,8917.0,86.2517,86.3015,86.1921,86.2716,8917.0
2025-03-25 13:20:00,86.68,86.73,86.57,86.63,8712.0,86.2318,86.2816,86.1224,86.1821,8712.0
2025-03-25 13:25:00,86.59,86.67,86.56,86.57,15364.0,86.1423,86.2219,86.1125,86.1224,15364.0
2025-03-25 13:30:00,86.56,86.63,86.56,86.6,9173.0,86.1125,86.1821,86.1125,86.1523,9173.0
2025-03-25 13:35:00,86.61,86.67,86.61,86.65,10241.0,86.1622,86.2219,86.1622,86.202,10241.0
2025-03-25 13:40:00,86.64,86.78,86.63,86.74,9328.0,86.1921,86.3313,86.1821,86.2915,9328.0
2025-03-25 13:45:00,86.71,86.75,86.63,86.64,11978.0,86.2617,86.3015,86.1821,86.1921,11978.0
2025-03-25 13:50:00,86.68,86.74,86.63,86.72,13729.0,86.2318,86.2915,86.1821,86.2716,13729.0
2025-03-25 13:55:00,86.72,86.78,86.68,86.71,8417.0,86.2716,86.3313,86.2318,86.2617,8417.0
2025-03-25 14:00:00,86.67,86.74,86.67,86.72,14986.0,86.2219,86.2915,86.2219,86.2716,14986.0
2025-03-25 14:05:00,86.72,86.72,86.65,86.68,13936.0,86.2716,86.2716,86.202,86.2318,13936.0
2025-03-25 14:10:00,86.68,86.75,86.67,86.75,20728.0,86.2318,86.3015,86.2219,86.3015,20728.0
2025-03-25 14:15:00,86.75,86.78,86.59,86.61,31197.0,86.3015,86.3313,86.1423,86.1622,31197.0
2025-03-25 14:20:00,86.61,86.61,86.53,86.53,7816.0,86.1622,86.1622,86.0826,86.0826,7816.0
2025-03-25 14:25:00,86.52,86.52,86.34,86.38,23008.0,86.0727,86.0727,85.8936,85.9334,23008.0
2025-03-25 14:30:00,86.4,86.42,86.28,86.38,18021.0,85.9533,85.9732,85.8339,85.9334,18021.0
2025-03-25 14:35:00,86.38,86.48,86.35,86.42,13422.0,85.9334,86.0329,85.9036,85.9732,13422.0
2025-03-25 14:40:00,86.44,86.68,86.39,86.67,11410.0,85.9931,86.2318,85.9433,86.2219,11410.0
2025-03-25 14:45:00,86.74,86.87,86.67,86.76,13101.0,86.2915,86.4209,86.2219,86.3114,13101.0
2025-03-25 14:50:00,86.76,86.76,86.61,86.61,7039.0,86.3114,86.3114,86.1622,86.1622,7039.0
2025-03-25 14:55:00,86.61,86.63,86.5,86.58,9801.0,86.1622,86.1821,86.0528,86.1324,9801.0
2025-03-25 15:00:00,86.57,86.86,86.57,86.85,9882.0,86.1224,86.4109,86.1224,86.401,9882.0
2025-03-25 15:05:00,86.83,87.05,86.83,86.97,17272.0,86.3811,86.5999,86.3811,86.5203,17272.0
2025-03-25 15:10:00,86.94,86.98,86.83,86.95,16604.0,86.4905,86.5303,86.3811,86.5005,16604.0
2025-03-25 15:15:00,86.95,87.2,86.9,87.16,11496.0,86.5005,86.7492,86.4507,86.7094,11496.0
2025-03-25 15:20:00,87.18,87.31,87.12,87.25,15345.0,86.7293,86.8586,86.6696,86.7989,15345.0
2025-03-25 15:25:00,87.28,87.3,87.2,87.24,15369.0,86.8287,86.8486,86.7492,86.789,15369.0
2025-03-25 15:30:00,87.24,87.59,87.22,87.59,42104.0,86.789,87.1371,86.7691,87.1371,42104.0
2025-03-25 15:35:00,87.59,87.78,87.48,87.55,45133.0,87.1371,87.3262,87.0277,87.0974,45133.0
2025-03-25 15:40:00,87.59,87.84,87.51,87.6,27565.0,87.1371,87.3859,87.0576,87.1471,27565.0
2025-03-25 15:45:00,87.59,87.89,87.59,87.84,31471.0,87.1371,87.4356,87.1371,87.3859,31471.0
2025-03-25 15:50:00,87.8,87.95,87.61,87.8,95383.0,87.3461,87.4953,87.157,87.3461,95383.0
2025-03-25 15:55:00,87.83,88.06,87.82,87.96,159880.0,87.3759,87.6047,87.366,87.5052,159880.0
2025-03-26 09:30:00,87.6,88.19,87.1,87.62,46776.0,87.1471,87.734,86.6497,87.167,46776.0
2025-03-26 09:35:00,87.7,88.03,87.59,87.81,10963.0,87.2466,87.5749,87.1371,87.356,10963.0
2025-03-26 09:40:00,87.71,87.9,87.14,87.26,21141.0,87.2565,87.4455,86.6895,86.8088,21141.0
2025-03-26 09:45:00,87.38,87.47,86.9,87.17,8415.0,86.9282,87.0178,86.4507,86.7193,8415.0
2025-03-26 09:50:00,87.17,87.36,87.07,87.26,7899.0,86.7193,86.9083,86.6198,86.8088,7899.0
2025-03-26 09:55:00,87.33,87.37,86.81,86.95,8566.0,86.8785,86.9183,86.3612,86.5005,8566.0
2025-03-26 10:00:00,86.92,87.28,86.89,86.89,11256.0,86.4706,86.8287,86.4408,86.4408,11256.0
2025-03-26 10:05:00,86.98,87.1,86.72,86.78,7216.0,86.5303,86.6497,86.2716,86.3313,7216.0
2025-03-26 10:10:00,86.84,86.93,86.67,86.83,4554.0,86.391,86.4806,86.2219,86.3811,4554.0
2025-03-26 10:15:00,86.91,86.97,86.8,86.87,2545.0,86.4607,86.5203,86.3512,86.4209,2545.0
2025-03-26 10:20:00,86.86,87.05,86.81,87.04,6683.0,86.4109,86.5999,86.3612,86.59,6683.0
2025-03-26 10:25:00,87.05,87.09,86.98,87.02,7528.0,86.5999,86.6397,86.5303,86.5701,7528.0
2025-03-26 10:30:00,86.96,86.99,86.94,86.98,7717.0,86.5104,86.5402,86.4905,86.5303,7717.0
2025-03-26 10:35:00,86.99,87.16,86.96,87.09,11205.0,86.5402,86.7094,86.5104,86.6397,11205.0
2025-03-26 10:40:00,87.06,87.17,86.99,87.01,9903.0,86.6099,86.7193,86.5402,86.5601,9903.0
2025-03-26 10:45:00,87.04,87.08,86.92,86.94,5697.0,86.59,86.6298,86.4706,86.4905,5697.0
2025-03-26 10:50:00,86.94,87.1,86.86,86.88,6326.0,86.4905,86.6497,86.4109,86.4308,6326.0
2025-03-26 10:55:00,86.88,86.91,86.66,86.72,4508.0,86.4308,86.4607,86.212,86.2716,4508.0
2025-03-26 11:00:00,86.75,86.85,86.69,86.83,8296.0,86.3015,86.401,86.2418,86.3811,8296.0
2025-03-26 11:05:00,86.87,86.87,86.76,86.76,2000.0,86.4209,86.4209,86.3114,86.3114,2000.0
2025-03-26 11:10:00,86.8,86.83,86.6,86.64,5961.0,86.3512,86.3811,86.1523,86.1921,5961.0
2025-03-26 11:15:00,86.7,86.74,86.64,86.7,2265.0,86.2517,86.2915,86.1921,86.2517,2265.0
2025-03-26 11:20:00,86.7,86.7,86.51,86.51,11377.0,86.2517,86.2517,86.0627,86.0627,11377.0
2025-03-26 11:25:00,86.55,86.55,86.47,86.53,5722.0,86.1025,86.1025,86.0229,86.0826,5722.0
2025-03-26 11:30:00,86.54,86.73,86.53,86.73,9080.0,86.0926,86.2816,86.0826,86.2816,9080.0
2025-03-26 11:35:00,86.73,86.87,86.72,86.76,5357.0,86.2816,86.4209,86.2716,86.3114,5357.0
2025-03-26 11:40:00,86.77,86.77,86.6,86.67,28383.0,86.3214,86.3214,86.1523,86.2219,28383.0
2025-03-26 11:45:00,86.6,86.6,86.5,86.5,6984.0,86.1523,86.1523,86.0528,86.0528,6984.0
2025-03-26 11:50:00,86.53,86.53,86.38,86.51,7168.0,86.0826,86.0826,85.9334,86.0627,7168.0
2025-03-26 11:55:00,86.42,86.42,86.22,86.29,7762.0,85.9732,85.9732,85.7742,85.8439,7762.0
2025-03-26 12:00:00,86.28,86.29,86.21,86.27,3783.0,85.8339,85.8439,85.7643,85.824,3783.0
2025-03-26 12:05:00,86.27,86.4,86.27,86.28,2415.0,85.824,85.9533,85.824,85.8339,2415.0
2025-03-26 12:10:00,86.28,86.31,86.14,86.17,4370.0,85.8339,85.8638,85.6946,85.7245,4370.0
2025-03-26 12:15:00,86.16,86.17,86.06,86.06,3180.0,85.7145,85.7245,85.6151,85.6151,3180.0
2025-03-26 12:20:00,86.1,86.12,85.98,86.03,4691.0,85.6548,85.6747,85.5355,85.5852,4691.0
2025-03-26 12:25:00,86.07,86.09,86.03,86.09,4498.0,85.625,85.6449,85.5852,85.6449,4498.0
2025-03-26 12:30:00,86.09,86.13,85.94,86.09,7094.0,85.6449,85.6847,85.4957,85.6449,7094.0
2025-03-26 12:35:00,86.13,86.17,86.13,86.15,1172.0,85.6847,85.7245,85.6847,85.7046,1172.0
2025-03-26 12:40:00,86.18,86.23,86.12,86.13,3234.0,85.7344,85.7842,85.6747,85.6847,3234.0
2025-03-26 12:45:00,86.13,86.28,86.1,86.28,4124.0,85.6847,85.8339,85.6548,85.8339,4124.0
2025-03-26 12:50:00,86.24,86.28,86.1,86.1,8354.0,85.7941,85.8339,85.6548,85.6548,8354.0
2025-03-26 12:55:00,86.12,86.27,86.02,86.27,9914.0,85.6747,85.824,85.5753,85.824,9914.0
2025-03-26 13:00:00,86.26,86.26,86.15,86.18,3702.0,85.814,85.814,85.7046,85.7344,3702.0
2025-03-26 13:05:00,86.14,86.38,86.11,86.38,6710.0,85.6946,85.9334,85.6648,85.9334,6710.0
2025-03-26 13:10:00,86.37,86.92,86.37,86.81,33202.0,85.9235,86.4706,85.9235,86.3612,33202.0
2025-03-26 13:15:00,86.81,86.87,86.54,86.86,46456.0,86.3612,86.4209,86.0926,86.4109,46456.0
2025-03-26 13:20:00,86.84,87.04,86.74,86.85,35092.0,86.391,86.59,86.2915,86.401,35092.0
2025-03-26 13:25:00,86.86,87.05,86.79,87.03,18961.0,86.4109,86.5999,86.3413,86.58,18961.0
2025-03-26 13:30:00,87.01,87.4,87.0,87.26,98924.0,86.5601,86.9481,86.5502,86.8088,98924.0
2025-03-26 13:35:00,87.26,87.26,86.9,87.02,17384.0,86.8088,86.8088,86.4507,86.5701,17384.0
2025-03-26 13:40:00,87.01,87.07,86.95,87.06,19955.0,86.5601,86.6198,86.5005,86.6099,19955.0
2025-03-26 13:45:00,87.05,87.17,87.01,87.04,9557.0,86.5999,86.7193,86.5601,86.59,9557.0
2025-03-26 13:50:00,87.1,87.17,87.05,87.14,16734.0,86.6497,86.7193,86.5999,86.6895,16734.0
2025-03-26 13:55:00,87.14,87.4,87.11,87.14,33289.0,86.6895,86.9481,86.6596,86.6895,33289.0
2025-03-26 14:00:00,87.16,87.2,87.03,87.07,18870.0,86.7094,86.7492,86.58,86.6198,18870.0
2025-03-26 14:05:00,87.06,87.17,86.98,87.15,24124.0,86.6099,86.7193,86.5303,86.6994,24124.0
2025-03-26 14:10:00,87.18,87.3,87.15,87.21,16184.0,86.7293,86.8486,86.6994,86.7591,16184.0
2025-03-26 14:15:00,87.21,87.47,87.21,87.47,18474.0,86.7591,87.0178,86.7591,87.0178,18474.0
2025-03-26 14:20:00,87.47,87.64,87.42,87.57,30543.0,87.0178,87.1869,86.968,87.1172,30543.0
2025-03-26 14:25:00,87.57,87.6,87.46,87.5,19957.0,87.1172,87.1471,87.0078,87.0476,19957.0
2025-03-26 14:30:00,87.47,87.56,87.29,87.33,21875.0,87.0178,87.1073,86.8387,86.8785,21875.0
2025-03-26 14:35:00,87.34,87.39,87.29,87.29,8088.0,86.8884,86.9382,86.8387,86.8387,8088.0
2025-03-26 14:40:00,87.28,87.41,87.1,87.12,23985.0,86.8287,86.9581,86.6497,86.6696,23985.0
2025-03-26 14:45:00,87.12,87.22,87.08,87.22,13149.0,86.6696,86.7691,86.6298,86.7691,13149.0
2025-03-26 14:50:00,87.21,87.42,87.19,87.36,80213.0,86.7591,86.968,86.7392,86.9083,80213.0
2025-03-26 14:55:00,87.34,87.47,87.34,87.47,20319.0,86.8884,87.0178,86.8884,87.0178,20319.0
2025-03-26 15:00:00,87.44,87.71,87.44,87.5,25102.0,86.9879,87.2565,86.9879,87.0476,25102.0
2025-03-26 15:05:00,87.51,87.59,87.51,87.51,23518.0,87.0576,87.1371,87.0576,87.0576,23518.0
2025-03-26 15:10:00,87.51,87.6,87.48,87.58,27085.0,87.0576,87.1471,87.0277,87.1272,27085.0
2025-03-26 15:15:00,87.55,87.82,87.53,87.79,38625.0,87.0974,87.366,87.0775,87.3361,38625.0
2025-03-26 15:20:00,87.8,88.13,87.74,88.02,102875.0,87.3461,87.6744,87.2864,87.5649,102875.0
2025-03-26 15:25:00,88.02,88.15,87.99,87.99,38778.0,87.5649,87.6942,87.5351,87.5351,38778.0
2025-03-26 15:30:00,88.01,88.05,87.46,87.55,45129.0,87.555,87.5948,87.0078,87.0974,45129.0
2025-03-26 15:35:00,87.58,87.73,87.53,87.71,22525.0,87.1272,87.2764,87.0775,87.2565,22525.0
2025-03-26 15:40:00,87.71,87.85,87.7,87.8,13284.0,87.2565,87.3958,87.2466,87.3461,13284.0
2025-03-26 15:45:00,87.78,87.83,87.63,87.69,41178.0,87.3262,87.3759,87.1769,87.2366,41178.0
2025-03-26 15:50:00,87.65,87.78,87.4,87.47,143947.0,87.1968,87.3262,86.9481,87.0178,143947.0
2025-03-26 15:55:00,87.47,87.72,87.42,87.63,199092.0,87.0178,87.2665,86.968,87.1769,199092.0
2025-03-27 09:30:00,87.24,87.53,86.68,86.79,66572.0,86.789,87.0775,86.2318,86.3413,66572.0
2025-03-27 09:35:00,86.88,87.03,86.45,86.52,22587.0,86.4308,86.58,86.003,86.0727,22587.0
2025-03-27 09:40:00,86.53,86.99,86.3,86.94,21488.0,86.0826,86.5402,85.8538,86.4905,21488.0
2025-03-27 09:45:00,86.72,88.08,86.71,88.02,33010.0,86.2716,87.6246,86.2617,87.5649,33010.0
2025-03-27 09:50:00,87.95,88.17,87.64,88.07,43906.0,87.4953,87.7141,87.1869,87.6147,43906.0
2025-03-27 09:55:00,88.08,88.24,87.96,88.0,19930.0,87.6246,87.7838,87.5052,87.545,19930.0
2025-03-27 10:00:00,88.02,88.37,88.01,88.06,16034.0,87.5649,87.9131,87.555,87.6047,16034.0
2025-03-27 10:05:00,88.08,88.27,87.94,88.21,16300.0,87.6246,87.8136,87.4853,87.7539,16300.0
2025-03-27 10:10:00,88.2,88.38,87.79,88.33,19849.0,87.744,87.9231,87.3361,87.8733,19849.0
2025-03-27 10:15:00,88.37,88.9,88.34,88.85,27900.0,87.9131,88.4404,87.8833,88.3906,27900.0
2025-03-27 10:20:00,88.86,88.87,88.42,88.53,52472.0,88.4006,88.4105,87.9629,88.0723,52472.0
2025-03-27 10:25:00,88.49,88.74,88.46,88.64,17243.0,88.0325,88.2812,88.0026,88.1817,17243.0
2025-03-27 10:30:00,88.71,88.71,88.46,88.63,14368.0,88.2514,88.2514,88.0026,88.1718,14368.0
2025-03-27 10:35:00,88.63,88.7,88.55,88.64,11770.0,88.1718,88.2414,88.0922,88.1817,11770.0
2025-03-27 10:40:00,88.59,88.83,88.53,88.69,30331.0,88.132,88.3707,88.0723,88.2315,30331.0
2025-03-27 10:45:00,88.69,88.89,88.66,88.84,59256.0,88.2315,88.4304,88.2016,88.3807,59256.0
2025-03-27 10:50:00,88.88,89.04,88.78,89.03,18325.0,88.4205,88.5796,88.321,88.5697,18325.0
2025-03-27 10:55:00,89.01,89.25,88.91,89.23,31692.0,88.5498,88.7886,88.4503,88.7687,31692.0
2025-03-27 11:00:00,89.22,89.25,88.97,89.04,54160.0,88.7587,88.7886,88.51,88.5796,54160.0
2025-03-27 11:05:00,89.0,89.13,88.9,88.97,20403.0,88.5399,88.6692,88.4404,88.51,20403.0
2025-03-27 11:10:00,88.95,89.01,88.86,88.91,19012.0,88.4901,88.5498,88.4006,88.4503,19012.0
2025-03-27 11:15:00,88.86,88.93,88.81,88.87,24475.0,88.4006,88.4702,88.3508,88.4105,24475.0
2025-03-27 11:20:00,88.84,88.99,88.8,88.99,13123.0,88.3807,88.5299,88.3409,88.5299,13123.0
2025-03-27 11:25:00,88.99,89.02,88.82,88.82,16421.0,88.5299,88.5598,88.3608,88.3608,16421.0
2025-03-27 11:30:00,88.76,88.88,88.71,88.78,18126.0,88.3011,88.4205,88.2514,88.321,18126.0
2025-03-27 11:35:00,88.77,88.99,88.75,88.95,23879.0,88.311,88.5299,88.2911,88.4901,23879.0
2025-03-27 11:40:00,88.95,88.98,88.75,88.89,43614.0,88.4901,88.52,88.2911,88.4304,43614.0
2025-03-27 11:45:00,88.9,88.97,88.78,88.87,46865.0,88.4404,88.51,88.321,88.4105,46865.0
2025-03-27 11:50:00,88.86,89.05,88.79,88.98,42334.0,88.4006,88.5896,88.3309,88.52,42334.0
2025-03-27 11:55:00,89.01,89.01,88.81,88.81,17382.0,88.5498,88.5498,88.3508,88.3508,17382.0
2025-03-27 12:00:00,88.81,88.81,88.43,88.52,30760.0,88.3508,88.3508,87.9728,88.0623,30760.0
2025-03-27 12:05:00,88.48,88.57,88.34,88.48,14188.0,88.0225,88.1121,87.8833,88.0225,14188.0
2025-03-27 12:10:00,88.54,88.61,88.38,88.61,14791.0,88.0822,88.1519,87.9231,88.1519,14791.0
2025-03-27 12:15:00,88.56,88.84,88.56,88.62,15315.0,88.1021,88.3807,88.1021,88.1618,15315.0
2025-03-27 12:20:00,88.53,88.69,88.4,88.48,32472.0,88.0723,88.2315,87.943,88.0225,32472.0
2025-03-27 12:25:00,88.5,88.56,88.34,88.52,35408.0,88.0424,88.1021,87.8833,88.0623,35408.0
2025-03-27 12:30:00,88.53,88.67,88.5,88.5,7195.0,88.0723,88.2116,88.0424,88.0424,7195.0
2025-03-27 12:35:00,88.55,88.55,88.44,88.5,16213.0,88.0922,88.0922,87.9827,88.0424,16213.0
2025-03-27 12:40:00,88.5,88.64,88.45,88.48,10590.0,88.0424,88.1817,87.9927,88.0225,10590.0
2025-03-27 12:45:00,88.48,88.48,88.18,88.18,6858.0,88.0225,88.0225,87.7241,87.7241,6858.0
2025-03-27 12:50:00,88.16,88.21,88.06,88.11,25746.0,87.7042,87.7539,87.6047,87.6545,25746.0
2025-03-27 12:55:00,88.06,88.07,87.68,87.69,17923.0,87.6047,87.6147,87.2267,87.2366,17923.0
2025-03-27 13:00:00,87.69,87.85,87.63,87.75,42147.0,87.2366,87.3958,87.1769,87.2963,42147.0
2025-03-27 13:05:00,87.79,88.02,87.71,87.92,39512.0,87.3361,87.5649,87.2565,87.4654,39512.0
2025-03-27 13:10:00,87.91,88.03,87.85,88.03,4395.0,87.4555,87.5749,87.3958,87.5749,4395.0
2025-03-27 13:15:00,87.97,88.01,87.72,87.72,19731.0,87.5152,87.555,87.2665,87.2665,19731.0
2025-03-27 13:20:00,87.71,87.86,87.67,87.71,12309.0,87.2565,87.4057,87.2167,87.2565,12309.0
2025-03-27 13:25:00,87.7,87.75,87.48,87.48,15001.0,87.2466,87.2963,87.0277,87.0277,15001.0
2025-03-27 13:30:00,87.5,87.54,87.37,87.38,23241.0,87.0476,87.0874,86.9183,86.9282,23241.0
2025-03-27 13:35:00,87.38,87.41,87.33,87.34,7344.0,86.9282,86.9581,86.8785,86.8884,7344.0
2025-03-27 13:40:00,87.34,87.47,87.24,87.4,45559.0,86.8884,87.0178,86.789,86.9481,45559.0
2025-03-27 13:45:00,87.42,87.76,87.42,87.76,9378.0,86.968,87.3063,86.968,87.3063,9378.0
2025-03-27 13:50:00,87.73,87.73,87.58,87.67,8229.0,87.2764,87.2764,87.1272,87.2167,8229.0
2025-03-27 13:55:00,87.67,87.83,87.67,87.69,3432.0,87.2167,87.3759,87.2167,87.2366,3432.0
2025-03-27 14:00:00,87.69,87.82,87.62,87.73,24832.0,87.2366,87.366,87.167,87.2764,24832.0
2025-03-27 14:05:00,87.75,87.95,87.75,87.92,17194.0,87.2963,87.4953,87.2963,87.4654,17194.0
2025-03-27 14:10:00,87.92,88.09,87.84,88.03,17155.0,87.4654,87.6346,87.3859,87.5749,17155.0
2025-03-27 14:15:00,88.02,88.1,87.91,87.95,10438.0,87.5649,87.6445,87.4555,87.4953,10438.0
2025-03-27 14:20:00,87.95,88.1,87.93,88.0,10495.0,87.4953,87.6445,87.4754,87.545,10495.0
2025-03-27 14:25:00,87.99,88.07,87.85,88.04,22732.0,87.5351,87.6147,87.3958,87.5848,22732.0
2025-03-27 14:30:00,87.95,87.97,87.84,87.85,11830.0,87.4953,87.5152,87.3859,87.3958,11830.0
2025-03-27 14:35:00,87.84,87.89,87.67,87.67,1425.0,87.3859,87.4356,87.2167,87.2167,1425.0
2025-03-27 14:40:00,87.67,87.7,87.31,87.41,54789.0,87.2167,87.2466,86.8586,86.9581,54789.0
2025-03-27 14:45:00,87.37,87.5,87.36,87.46,6300.0,86.9183,87.0476,86.9083,87.0078,6300.0
2025-03-27 14:50:00,87.42,87.49,87.4,87.45,2710.0,86.968,87.0377,86.9481,86.9979,2710.0
2025-03-27 14:55:00,87.38,87.39,87.24,87.33,6903.0,86.9282,86.9382,86.789,86.8785,6903.0
2025-03-27 15:00:00,87.31,87.66,87.31,87.61,12162.0,86.8586,87.2068,86.8586,87.157,12162.0
2025-03-27 15:05:00,87.56,87.71,87.54,87.65,13850.0,87.1073,87.2565,87.0874,87.1968,13850.0
2025-03-27 15:10:00,87.65,87.93,87.65,87.93,11573.0,87.1968,87.4754,87.1968,87.4754,11573.0
2025-03-27 15:15:00,87.92,88.08,87.92,88.0,6332.0,87.4654,87.6246,87.4654,87.545,6332.0
2025-03-27 15:20:00,88.01,88.14,87.96,88.04,11520.0,87.555,87.6843,87.5052,87.5848,11520.0
2025-03-27 15:25:00,88.04,88.07,87.95,87.95,5597.0,87.5848,87.6147,87.4953,87.4953,5597.0
2025-03-27 15:30:00,87.97,88.0,87.78,87.91,14079.0,87.5152,87.545,87.3262,87.4555,14079.0
2025-03-27 15:35:00,87.92,87.92,87.76,87.81,7542.0,87.4654,87.4654,87.3063,87.356,7542.0
2025-03-27 15:40:00,87.82,87.82,87.65,87.67,11314.0,87.366,87.366,87.1968,87.2167,11314.0
2025-03-27 15:45:00,87.63,87.74,87.56,87.71,12875.0,87.1769,87.2864,87.1073,87.2565,12875.0
2025-03-27 15:50:00,87.67,87.8,87.43,87.7,43868.0,87.2167,87.3461,86.978,87.2466,43868.0
2025-03-27 15:55:00,87.67,87.78,87.45,87.49,130773.0,87.2167,87.3262,86.9979,87.0377,130773.0
2025-03-28 09:30:00,87.07,87.11,86.38,86.43,29732.0,86.6198,86.6596,85.9334,85.9831,29732.0
2025-03-28 09:35:00,86.42,87.16,86.42,87.01,18019.0,85.9732,86.7094,85.9732,86.5601,18019.0
2025-03-28 09:40:00,86.99,87.36,86.81,86.93,8367.0,86.5402,86.9083,86.3612,86.4806,8367.0
2025-03-28 09:45:00,86.98,87.08,86.87,87.06,6258.0,86.5303,86.6298,86.4209,86.6099,6258.0
2025-03-28 09:50:00,87.06,87.06,86.73,86.8,11407.0,86.6099,86.6099,86.2816,86.3512,11407.0
2025-03-28 09:55:00,86.84,87.09,86.78,87.07,48959.0,86.391,86.6397,86.3313,86.6198,48959.0
2025-03-28 10:00:00,86.98,87.27,86.81,87.13,13345.0,86.5303,86.8188,86.3612,86.6795,13345.0
2025-03-28 10:05:00,87.1,87.14,86.55,86.6,23883.0,86.6497,86.6895,86.1025,86.1523,23883.0
2025-03-28 10:10:00,86.59,86.68,86.45,86.46,21413.0,86.1423,86.2318,86.003,86.013,21413.0
2025-03-28 10:15:00,86.47,86.48,86.17,86.19,11231.0,86.0229,86.0329,85.7245,85.7444,11231.0
2025-03-28 10:20:00,86.27,86.27,86.1,86.2,6771.0,85.824,85.824,85.6548,85.7543,6771.0
2025-03-28 10:25:00,86.15,86.15,85.89,85.9,3107.0,85.7046,85.7046,85.4459,85.4559,3107.0
2025-03-28 10:30:00,85.91,85.97,85.73,85.89,23393.0,85.4658,85.5255,85.2868,85.4459,23393.0
2025-03-28 10:35:00,85.84,85.85,85.51,85.62,4332.0,85.3962,85.4061,85.0679,85.1773,4332.0
2025-03-28 10:40:00,85.62,85.88,85.5,85.81,17306.0,85.1773,85.436,85.0579,85.3663,17306.0
2025-03-28 10:45:00,85.8,85.8,85.67,85.7,2150.0,85.3564,85.3564,85.2271,85.2569,2150.0
2025-03-28 10:50:00,85.68,85.72,85.57,85.71,4163.0,85.237,85.2768,85.1276,85.2669,4163.0
2025-03-28 10:55:00,85.71,85.71,85.32,85.41,8667.0,85.2669,85.2669,84.8789,84.9684,8667.0
2025-03-28 11:00:00,85.45,85.46,85.25,85.29,1419.0,85.0082,85.0182,84.8092,84.849,1419.0
2025-03-28 11:05:00,85.28,85.38,85.22,85.34,11736.0,84.8391,84.9386,84.7794,84.8988,11736.0
2025-03-28 11:10:00,85.34,85.52,85.33,85.41,10139.0,84.8988,85.0778,84.8888,84.9684,10139.0
2025-03-28 11:15:00,85.46,85.46,85.22,85.29,2170.0,85.0182,85.0182,84.7794,84.849,2170.0
2025-03-28 11:20:00,85.21,85.39,85.21,85.33,6791.0,84.7694,84.9485,84.7694,84.8888,6791.0
2025-03-28 11:25:00,85.34,85.49,85.33,85.45,6049.0,84.8988,85.048,84.8888,85.0082,6049.0
2025-03-28 11:30:00,85.44,85.58,85.44,85.56,3038.0,84.9983,85.1375,84.9983,85.1176,3038.0
2025-03-28 11:35:00,85.52,85.6,85.52,85.53,3025.0,85.0778,85.1574,85.0778,85.0878,3025.0
2025-03-28 11:40:00,85.53,85.57,85.46,85.51,15463.0,85.0878,85.1276,85.0182,85.0679,15463.0
2025-03-28 11:45:00,85.51,85.64,85.49,85.64,6725.0,85.0679,85.1972,85.048,85.1972,6725.0
2025-03-28 11:50:00,85.63,85.63,85.44,85.48,1428.0,85.1873,85.1873,84.9983,85.0381,1428.0
2025-03-28 11:55:00,85.48,85.48,85.25,85.27,4937.0,85.0381,85.0381,84.8092,84.8291,4937.0
2025-03-28 12:00:00,85.26,85.38,85.26,85.35,3313.0,84.8192,84.9386,84.8192,84.9087,3313.0
2025-03-28 12:05:00,85.35,85.46,85.35,85.36,7442.0,84.9087,85.0182,84.9087,84.9187,7442.0
2025-03-28 12:10:00,85.31,85.37,85.31,85.34,1242.0,84.8689,84.9286,84.8689,84.8988,1242.0
2025-03-28 12:15:00,85.32,85.32,85.13,85.17,4516.0,84.8789,84.8789,84.6899,84.7297,4516.0
2025-03-28 12:20:00,85.17,85.17,84.96,85.12,10268.0,84.7297,84.7297,84.5207,84.6799,10268.0
2025-03-28 12:25:00,85.04,85.25,85.03,85.24,18225.0,84.6003,84.8092,84.5904,84.7993,18225.0
2025-03-28 12:30:00,85.28,85.34,85.26,85.29,4090.0,84.8391,84.8988,84.8192,84.849,4090.0
2025-03-28 12:35:00,85.3,85.39,85.27,85.31,3580.0,84.859,84.9485,84.8291,84.8689,3580.0
2025-03-28 12:40:00,85.31,85.47,85.31,85.41,4710.0,84.8689,85.0281,84.8689,84.9684,4710.0
2025-03-28 12:45:00,85.37,85.39,85.32,85.33,1307.0,84.9286,84.9485,84.8789,84.8888,1307.0
2025-03-28 12:50:00,85.29,85.4,85.29,85.37,2554.0,84.849,84.9585,84.849,84.9286,2554.0
2025-03-28 12:55:00,85.37,85.38,85.08,85.12,5739.0,84.9286,84.9386,84.6401,84.6799,5739.0
2025-03-28 13:00:00,85.08,85.11,85.05,85.06,3494.0,84.6401,84.67,84.6103,84.6202,3494.0
2025-03-28 13:05:00,85.06,85.06,84.81,84.86,15876.0,84.6202,84.6202,84.3715,84.4213,15876.0
2025-03-28 13:10:00,84.85,84.88,84.74,84.81,8264.0,84.4113,84.4412,84.3019,84.3715,8264.0
2025-03-28 13:15:00,84.81,84.98,84.73,84.88,7335.0,84.3715,84.5406,84.2919,84.4412,7335.0
2025-03-28 13:20:00,84.88,84.88,84.77,84.86,7138.0,84.4412,84.4412,84.3317,84.4213,7138.0
2025-03-28 13:25:00,84.84,84.85,84.7,84.7,8668.0,84.4014,84.4113,84.2621,84.2621,8668.0
2025-03-28 13:30:00,84.73,84.8,84.63,84.66,6387.0,84.2919,84.3616,84.1924,84.2223,6387.0
2025-03-28 13:35:00,84.66,84.87,84.58,84.86,12229.0,84.2223,84.4312,84.1427,84.4213,12229.0
2025-03-28 13:40:00,84.89,85.15,84.89,85.06,12450.0,84.4511,84.7098,84.4511,84.6202,12450.0
2025-03-28 13:45:00,85.06,85.07,84.9,84.95,12771.0,84.6202,84.6302,84.4611,84.5108,12771.0
2025-03-28 13:50:00,84.97,85.0,84.84,84.84,8213.0,84.5307,84.5605,84.4014,84.4014,8213.0
2025-03-28 13:55:00,84.82,85.03,84.82,85.03,3477.0,84.3815,84.5904,84.3815,84.5904,3477.0
2025-03-28 14:00:00,85.02,85.09,84.96,84.97,13151.0,84.5804,84.6501,84.5207,84.5307,13151.0
2025-03-28 14:05:00,84.91,84.93,84.86,84.92,4026.0,84.471,84.4909,84.4213,84.4809,4026.0
2025-03-28 14:10:00,84.91,85.01,84.86,84.86,6669.0,84.471,84.5705,84.4213,84.4213,6669.0
2025-03-28 14:15:00,84.88,84.89,84.78,84.82,4872.0,84.4412,84.4511,84.3417,84.3815,4872.0
2025-03-28 14:20:00,84.79,84.79,84.7,84.71,1671.0,84.3516,84.3516,84.2621,84.272,1671.0
2025-03-28 14:25:00,84.65,84.72,84.62,84.7,7975.0,84.2123,84.282,84.1825,84.2621,7975.0
2025-03-28 14:30:00,84.7,84.71,84.53,84.53,9617.0,84.2621,84.272,84.093,84.093,9617.0
2025-03-28 14:35:00,84.53,84.53,84.33,84.4,9957.0,84.093,84.093,83.894,83.9636,9957.0
2025-03-28 14:40:00,84.39,84.47,84.35,84.45,7611.0,83.9537,84.0333,83.9139,84.0134,7611.0
2025-03-28 14:45:00,84.48,84.59,84.47,84.59,7783.0,84.0432,84.1527,84.0333,84.1527,7783.0
2025-03-28 14:50:00,84.56,84.72,84.56,84.69,7173.0,84.1228,84.282,84.1228,84.2521,7173.0
2025-03-28 14:55:00,84.69,84.99,84.69,84.82,17816.0,84.2521,84.5506,84.2521,84.3815,17816.0
2025-03-28 15:00:00,84.87,84.91,84.83,84.84,4277.0,84.4312,84.471,84.3914,84.4014,4277.0
2025-03-28 15:05:00,84.9,85.08,84.9,85.03,10083.0,84.4611,84.6401,84.4611,84.5904,10083.0
2025-03-28 15:10:00,84.98,85.01,84.81,84.9,12538.0,84.5406,84.5705,84.3715,84.4611,12538.0
2025-03-28 15:15:00,84.93,84.94,84.8,84.92,12993.0,84.4909,84.5008,84.3616,84.4809,12993.0
2025-03-28 15:20:00,84.89,84.9,84.78,84.82,17300.0,84.4511,84.4611,84.3417,84.3815,17300.0
2025-03-28 15:25:00,84.83,84.84,84.75,84.8,9585.0,84.3914,84.4014,84.3118,84.3616,9585.0
2025-03-28 15:30:00,84.79,84.83,84.59,84.65,12907.0,84.3516,84.3914,84.1527,84.2123,12907.0
2025-03-28 15:35:00,84.65,84.74,84.57,84.7,14233.0,84.2123,84.3019,84.1328,84.2621,14233.0
2025-03-28 15:40:00,84.72,84.73,84.6,84.7,15448.0,84.282,84.2919,84.1626,84.2621,15448.0
2025-03-28 15:45:00,84.67,84.89,84.61,84.89,17188.0,84.2322,84.4511,84.1726,84.4511,17188.0
2025-03-28 15:50:00,84.9,85.09,84.65,85.09,43840.0,84.4611,84.6501,84.2123,84.6501,43840.0
2025-03-28 15:55:00,85.0,85.05,84.86,84.92,85015.0,84.5605,84.6103,84.4213,84.4809,85015.0
2025-03-31 09:30:00,84.49,84.49,83.43,83.53,41552.0,84.0532,84.0532,82.9987,83.0981,41552.0
2025-03-31 09:35:00,83.53,84.21,83.53,83.6,7082.0,83.0981,83.7746,83.0981,83.1678,7082.0
2025-03-31 09:40:00,83.62,83.65,82.87,82.88,13141.0,83.1877,83.2175,82.4415,82.4515,13141.0
2025-03-31 09:45:00,83.1,83.68,82.98,83.68,10143.0,82.6704,83.2474,82.551,83.2474,10143.0
2025-03-31 09:50:00,83.68,84.26,83.68,83.88,12077.0,83.2474,83.8244,83.2474,83.4463,12077.0
2025-03-31 09:55:00,84.0,84.33,83.95,83.98,13743.0,83.5657,83.894,83.516,83.5458,13743.0
2025-03-31 10:00:00,84.07,84.17,84.0,84.05,10385.0,83.6353,83.7348,83.5657,83.6154,10385.0
2025-03-31 10:05:00,84.05,84.16,84.0,84.08,11938.0,83.6154,83.7249,83.5657,83.6453,11938.0
2025-03-31 10:10:00,84.08,84.08,83.82,83.84,10174.0,83.6453,83.6453,83.3866,83.4065,10174.0
2025-03-31 10:15:00,83.89,83.93,83.57,83.59,12425.0,83.4563,83.4961,83.1379,83.1578,12425.0
2025-03-31 10:20:00,83.64,83.65,83.44,83.58,24993.0,83.2076,83.2175,83.0086,83.1479,24993.0
2025-03-31 10:25:00,83.5,83.5,83.3,83.36,4826.0,83.0683,83.0683,82.8693,82.929,4826.0
2025-03-31 10:30:00,83.35,83.88,83.29,83.86,7219.0,82.9191,83.4463,82.8594,83.4264,7219.0
2025-03-31 10:35:00,83.89,83.89,83.76,83.83,3547.0,83.4563,83.4563,83.3269,83.3966,3547.0
2025-03-31 10:40:00,83.85,83.88,83.71,83.77,13836.0,83.4165,83.4463,83.2772,83.3369,13836.0
2025-03-31 10:45:00,83.76,84.02,83.76,83.97,6636.0,83.3269,83.5856,83.3269,83.5359,6636.0
2025-03-31 10:50:00,83.97,83.97,83.75,83.83,7530.0,83.5359,83.5359,83.317,83.3966,7530.0
2025-03-31 10:55:00,83.83,83.85,83.72,83.83,3420.0,83.3966,83.4165,83.2872,83.3966,3420.0
2025-03-31 11:00:00,83.83,84.1,83.83,84.1,3635.0,83.3966,83.6652,83.3966,83.6652,3635.0
2025-03-31 11:05:00,84.03,84.08,83.91,83.97,14240.0,83.5955,83.6453,83.4762,83.5359,14240.0
2025-03-31 11:10:00,83.91,84.03,83.67,83.72,22857.0,83.4762,83.5955,83.2374,83.2872,22857.0
2025-03-31 11:15:00,83.72,83.89,83.69,83.78,6464.0,83.2872,83.4563,83.2573,83.3468,6464.0
2025-03-31 11:20:00,83.74,83.96,83.74,83.91,6531.0,83.307,83.5259,83.307,83.4762,6531.0
2025-03-31 11:25:00,83.91,84.08,83.72,83.72,66677.0,83.4762,83.6453,83.2872,83.2872,66677.0
2025-03-31 11:30:00,83.76,83.89,83.74,83.8,13521.0,83.3269,83.4563,83.307,83.3667,13521.0
2025-03-31 11:35:00,83.84,84.09,83.79,84.07,10725.0,83.4065,83.6552,83.3568,83.6353,10725.0
2025-03-31 11:40:00,84.1,84.12,83.99,84.02,6718.0,83.6652,83.6851,83.5558,83.5856,6718.0
2025-03-31 11:45:00,84.02,84.24,84.02,84.22,21800.0,83.5856,83.8045,83.5856,83.7846,21800.0
2025-03-31 11:50:00,84.22,84.33,84.19,84.26,10388.0,83.7846,83.894,83.7547,83.8244,10388.0
2025-03-31 11:55:00,84.28,84.3,84.1,84.12,21101.0,83.8443,83.8642,83.6652,83.6851,21101.0
2025-03-31 12:00:00,84.13,84.14,84.06,84.12,7822.0,83.695,83.705,83.6254,83.6851,7822.0
2025-03-31 12:05:00,84.12,84.12,83.73,83.77,45829.0,83.6851,83.6851,83.2971,83.3369,45829.0
2025-03-31 12:10:00,83.81,83.81,83.6,83.67,4920.0,83.3767,83.3767,83.1678,83.2374,4920.0
2025-03-31 12:15:00,83.68,83.89,83.66,83.86,15457.0,83.2474,83.4563,83.2275,83.4264,15457.0
2025-03-31 12:20:00,83.82,83.82,83.68,83.7,2300.0,83.3866,83.3866,83.2474,83.2673,2300.0
2025-03-31 12:25:00,83.73,83.93,83.72,83.9,7981.0,83.2971,83.4961,83.2872,83.4662,7981.0
2025-03-31 12:30:00,83.94,83.94,83.82,83.87,3906.0,83.506,83.506,83.3866,83.4364,3906.0
2025-03-31 12:35:00,83.88,83.88,83.65,83.72,10844.0,83.4463,83.4463,83.2175,83.2872,10844.0
2025-03-31 12:40:00,83.72,83.76,83.64,83.66,5892.0,83.2872,83.3269,83.2076,83.2275,5892.0
2025-03-31 12:45:00,83.66,83.75,83.63,83.67,5740.0,83.2275,83.317,83.1976,83.2374,5740.0
2025-03-31 12:50:00,83.67,83.71,83.6,83.63,6162.0,83.2374,83.2772,83.1678,83.1976,6162.0
2025-03-31 12:55:00,83.63,83.64,83.38,83.42,9532.0,83.1976,83.2076,82.9489,82.9887,9532.0
2025-03-31 13:00:00,83.41,83.53,83.38,83.49,11724.0,82.9788,83.0981,82.9489,83.0583,11724.0
2025-03-31 13:05:00,83.51,83.8,83.48,83.8,11626.0,83.0782,83.3667,83.0484,83.3667,11626.0
2025-03-31 13:10:00,83.83,83.84,83.66,83.67,17391.0,83.3966,83.4065,83.2275,83.2374,17391.0
2025-03-31 13:15:00,83.69,83.69,83.42,83.47,14297.0,83.2573,83.2573,82.9887,83.0384,14297.0
2025-03-31 13:20:00,83.44,83.44,83.29,83.35,5481.0,83.0086,83.0086,82.8594,82.9191,5481.0
2025-03-31 13:25:00,83.35,83.39,83.29,83.35,4182.0,82.9191,82.9589,82.8594,82.9191,4182.0
2025-03-31 13:30:00,83.4,83.53,83.36,83.52,8918.0,82.9688,83.0981,82.929,83.0882,8918.0
2025-03-31 13:35:00,83.55,83.78,83.53,83.73,8354.0,83.118,83.3468,83.0981,83.2971,8354.0
2025-03-31 13:40:00,83.73,83.77,83.58,83.58,5872.0,83.2971,83.3369,83.1479,83.1479,5872.0
2025-03-31 13:45:00,83.56,83.61,83.5,83.55,9785.0,83.128,83.1777,83.0683,83.118,9785.0
2025-03-31 13:50:00,83.55,83.67,83.52,83.67,7636.0,83.118,83.2374,83.0882,83.2374,7636.0
2025-03-31 13:55:00,83.66,83.66,83.43,83.48,8549.0,83.2275,83.2275,82.9987,83.0484,8549.0
2025-03-31 14:00:00,83.43,83.75,83.41,83.67,20556.0,82.9987,83.317,82.9788,83.2374,20556.0
2025-03-31 14:05:00,83.66,83.9,83.63,83.84,17896.0,83.2275,83.4662,83.1976,83.4065,17896.0
2025-03-31 14:10:00,83.88,84.09,83.84,84.0,42384.0,83.4463,83.6552,83.4065,83.5657,42384.0
2025-03-31 14:15:00,83.97,84.12,83.89,84.12,8471.0,83.5359,83.6851,83.4563,83.6851,8471.0
2025-03-31 14:20:00,84.08,84.16,84.01,84.12,9073.0,83.6453,83.7249,83.5757,83.6851,9073.0
2025-03-31 14:25:00,84.12,84.12,83.95,84.09,15043.0,83.6851,83.6851,83.516,83.6552,15043.0
2025-03-31 14:30:00,84.04,84.3,83.98,84.25,21223.0,83.6055,83.8642,83.5458,83.8144,21223.0
2025-03-31 14:35:00,84.24,84.48,84.24,84.41,36269.0,83.8045,84.0432,83.8045,83.9736,36269.0
2025-03-31 14:40:00,84.36,84.59,84.32,84.49,52046.0,83.9238,84.1527,83.884,84.0532,52046.0
2025-03-31 14:45:00,84.47,84.47,84.19,84.32,25165.0,84.0333,84.0333,83.7547,83.884,25165.0
2025-03-31 14:50:00,84.34,84.6,84.29,84.49,22238.0,83.9039,84.1626,83.8542,84.0532,22238.0
2025-03-31 14:55:00,84.52,84.52,84.3,84.31,11669.0,84.083,84.083,83.8642,83.8741,11669.0
2025-03-31 15:00:00,84.29,84.49,84.29,84.49,10523.0,83.8542,84.0532,83.8542,84.0532,10523.0
2025-03-31 15:05:00,84.5,84.64,84.45,84.64,15910.0,84.0631,84.2024,84.0134,84.2024,15910.0
2025-03-31 15:10:00,84.65,85.01,84.63,84.95,33022.0,84.2123,84.5705,84.1924,84.5108,33022.0
2025-03-31 15:15:00,84.96,84.99,84.75,84.83,20947.0,84.5207,84.5506,84.3118,84.3914,20947.0
2025-03-31 15:20:00,84.83,84.93,84.72,84.72,22181.0,84.3914,84.4909,84.282,84.282,22181.0
2025-03-31 15:25:00,84.71,84.73,84.43,84.48,21757.0,84.272,84.2919,83.9935,84.0432,21757.0
2025-03-31 15:30:00,84.48,84.9,84.45,84.88,19761.0,84.0432,84.4611,84.0134,84.4412,19761.0
2025-03-31 15:35:00,84.9,84.96,84.73,84.84,19744.0,84.4611,84.5207,84.2919,84.4014,19744.0
2025-03-31 15:40:00,84.88,85.31,84.84,85.21,31330.0,84.4412,84.8689,84.4014,84.7694,31330.0
2025-03-31 15:45:00,85.16,85.26,84.67,84.87,32644.0,84.7197,84.8192,84.2322,84.4312,32644.0
2025-03-31 15:50:00,84.91,85.25,84.75,84.81,79269.0,84.471,84.8092,84.3118,84.3715,79269.0
2025-03-31 15:55:00,84.88,85.09,84.84,84.95,152666.0,84.4412,84.6501,84.4014,84.5108,152666.0
2025-04-01 09:30:00,84.6,84.79,84.16,84.33,22936.0,84.1626,84.3516,83.7249,83.894,22936.0
2025-04-01 09:35:00,84.3,84.31,83.85,83.87,9163.0,83.8642,83.8741,83.4165,83.4364,9163.0
2025-04-01 09:40:00,83.99,84.46,83.88,84.32,26360.0,83.5558,84.0233,83.4463,83.884,26360.0
2025-04-01 09:45:00,84.31,85.08,84.25,85.04,12220.0,83.8741,84.6401,83.8144,84.6003,12220.0
2025-04-01 09:50:00,85.08,85.33,84.95,85.12,14226.0,84.6401,84.8888,84.5108,84.6799,14226.0
2025-04-01 09:55:00,85.12,85.32,84.96,85.19,17691.0,84.6799,84.8789,84.5207,84.7496,17691.0
2025-04-01 10:00:00,85.19,85.19,84.3,84.3,41882.0,84.7496,84.7496,83.8642,83.8642,41882.0
2025-04-01 10:05:00,84.52,84.73,84.13,84.26,9138.0,84.083,84.2919,83.695,83.8244,9138.0
2025-04-01 10:10:00,84.26,84.26,83.79,83.8,18450.0,83.8244,83.8244,83.3568,83.3667,18450.0
2025-04-01 10:15:00,83.84,83.93,83.68,83.78,3705.0,83.4065,83.4961,83.2474,83.3468,3705.0
2025-04-01 10:20:00,83.72,83.75,83.31,83.61,41764.0,83.2872,83.317,82.8793,83.1777,41764.0
2025-04-01 10:25:00,83.61,83.7,83.46,83.57,2919.0,83.1777,83.2673,83.0285,83.1379,2919.0
2025-04-01 10:30:00,83.57,83.97,83.57,83.94,8659.0,83.1379,83.5359,83.1379,83.506,8659.0
2025-04-01 10:35:00,83.97,84.27,83.9,84.17,15090.0,83.5359,83.8343,83.4662,83.7348,15090.0
2025-04-01 10:40:00,84.11,84.38,84.09,84.13,10674.0,83.6751,83.9437,83.6552,83.695,10674.0
2025-04-01 10:45:00,84.11,84.13,84.0,84.13,9605.0,83.6751,83.695,83.5657,83.695,9605.0
2025-04-01 10:50:00,84.09,84.3,84.07,84.24,8439.0,83.6552,83.8642,83.6353,83.8045,8439.0
2025-04-01 10:55:00,84.31,84.45,84.25,84.45,6641.0,83.8741,84.0134,83.8144,84.0134,6641.0
2025-04-01 11:00:00,84.45,84.71,84.45,84.62,20670.0,84.0134,84.272,84.0134,84.1825,20670.0
2025-04-01 11:05:00,84.66,85.11,84.62,85.11,21401.0,84.2223,84.67,84.1825,84.67,21401.0
2025-04-01 11:10:00,85.14,85.23,85.0,85.23,7094.0,84.6998,84.7893,84.5605,84.7893,7094.0
2025-04-01 11:15:00,85.2,85.29,85.13,85.29,6862.0,84.7595,84.849,84.6899,84.849,6862.0
2025-04-01 11:20:00,85.25,85.25,85.07,85.08,5057.0,84.8092,84.8092,84.6302,84.6401,5057.0
2025-04-01 11:25:00,85.09,85.1,84.75,84.75,8489.0,84.6501,84.66,84.3118,84.3118,8489.0
2025-04-01 11:30:00,84.76,84.79,84.64,84.77,4782.0,84.3218,84.3516,84.2024,84.3317,4782.0
2025-04-01 11:35:00,84.78,84.78,84.66,84.72,3398.0,84.3417,84.3417,84.2223,84.282,3398.0
2025-04-01 11:40:00,84.72,84.8,84.58,84.79,4134.0,84.282,84.3616,84.1427,84.3516,4134.0
2025-04-01 11:45:00,84.8,84.88,84.75,84.83,4961.0,84.3616,84.4412,84.3118,84.3914,4961.0
2025-04-01 11:50:00,84.81,84.84,84.72,84.77,2892.0,84.3715,84.4014,84.282,84.3317,2892.0
2025-04-01 11:55:00,84.73,84.86,84.73,84.84,2700.0,84.2919,84.4213,84.2919,84.4014,2700.0
2025-04-01 12:00:00,84.88,85.01,84.84,85.01,10422.0,84.4412,84.5705,84.4014,84.5705,10422.0
2025-04-01 12:05:00,85.0,85.01,84.9,85.01,5760.0,84.5605,84.5705,84.4611,84.5705,5760.0
2025-04-01 12:10:00,85.0,85.0,84.94,84.95,5486.0,84.5605,84.5605,84.5008,84.5108,5486.0
2025-04-01 12:15:00,84.91,85.13,84.91,85.13,7135.0,84.471,84.6899,84.471,84.6899,7135.0
2025-04-01 12:20:00,85.11,85.23,84.97,85.0,9908.0,84.67,84.7893,84.5307,84.5605,9908.0
2025-04-01 12:25:00,84.99,84.99,84.78,84.78,4203.0,84.5506,84.5506,84.3417,84.3417,4203.0
2025-04-01 12:30:00,84.85,84.86,84.7,84.78,6349.0,84.4113,84.4213,84.2621,84.3417,6349.0
2025-04-01 12:35:00,84.74,84.75,84.62,84.71,6810.0,84.3019,84.3118,84.1825,84.272,6810.0
2025-04-01 12:40:00,84.72,84.81,84.67,84.78,29039.0,84.282,84.3715,84.2322,84.3417,29039.0
2025-04-01 12:45:00,84.74,84.87,84.72,84.86,10221.0,84.3019,84.4312,84.282,84.4213,10221.0
2025-04-01 12:50:00,84.86,85.04,84.85,85.0,3828.0,84.4213,84.6003,84.4113,84.5605,3828.0
2025-04-01 12:55:00,84.99,85.09,84.99,85.04,3346.0,84.5506,84.6501,84.5506,84.6003,3346.0
2025-04-01 13:00:00,85.0,85.08,84.94,84.94,2171.0,84.5605,84.6401,84.5008,84.5008,2171.0
2025-04-01 13:05:00,85.03,85.03,84.91,85.0,7212.0,84.5904,84.5904,84.471,84.5605,7212.0
2025-04-01 13:10:00,85.0,85.1,84.93,85.1,5636.0,84.5605,84.66,84.4909,84.66,5636.0
2025-04-01 13:15:00,85.06,85.06,84.84,84.86,7328.0,84.6202,84.6202,84.4014,84.4213,7328.0
2025-04-01 13:20:00,84.86,85.01,84.82,84.9,12355.0,84.4213,84.5705,84.3815,84.4611,12355.0
2025-04-01 13:25:00,84.91,84.92,84.81,84.91,16442.0,84.471,84.4809,84.3715,84.471,16442.0
2025-04-01 13:30:00,84.9,84.95,84.83,84.84,5196.0,84.4611,84.5108,84.3914,84.4014,5196.0
2025-04-01 13:35:00,84.86,84.87,84.75,84.85,8271.0,84.4213,84.4312,84.3118,84.4113,8271.0
2025-04-01 13:40:00,84.85,85.0,84.85,84.94,27405.0,84.4113,84.5605,84.4113,84.5008,27405.0
2025-04-01 13:45:00,84.91,84.95,84.81,84.91,5533.0,84.471,84.5108,84.3715,84.471,5533.0
2025-04-01 13:50:00,84.92,85.04,84.89,84.9,8037.0,84.4809,84.6003,84.4511,84.4611,8037.0
2025-04-01 13:55:00,84.9,84.9,84.68,84.7,5600.0,84.4611,84.4611,84.2422,84.2621,5600.0
2025-04-01 14:00:00,84.71,84.72,84.36,84.5,19125.0,84.272,84.282,83.9238,84.0631,19125.0
2025-04-01 14:05:00,84.51,84.56,84.36,84.4,13579.0,84.0731,84.1228,83.9238,83.9636,13579.0
2025-04-01 14:10:00,84.4,84.48,84.32,84.48,12240.0,83.9636,84.0432,83.884,84.0432,12240.0
2025-04-01 14:15:00,84.43,84.5,84.34,84.4,9097.0,83.9935,84.0631,83.9039,83.9636,9097.0
2025-04-01 14:20:00,84.38,84.41,84.2,84.2,12919.0,83.9437,83.9736,83.7647,83.7647,12919.0
2025-04-01 14:25:00,84.2,84.31,84.17,84.21,12092.0,83.7647,83.8741,83.7348,83.7746,12092.0
2025-04-01 14:30:00,84.25,84.39,84.21,84.22,14606.0,83.8144,83.9537,83.7746,83.7846,14606.0
2025-04-01 14:35:00,84.23,84.29,84.09,84.09,5960.0,83.7945,83.8542,83.6552,83.6552,5960.0
2025-04-01 14:40:00,84.09,84.34,84.08,84.34,8508.0,83.6552,83.9039,83.6453,83.9039,8508.0
2025-04-01 14:45:00,84.33,84.36,84.16,84.18,5857.0,83.894,83.9238,83.7249,83.7448,5857.0
2025-04-01 14:50:00,84.18,84.2,84.09,84.2,4870.0,83.7448,83.7647,83.6552,83.7647,4870.0
2025-04-01 14:55:00,84.22,84.4,84.22,84.38,6441.0,83.7846,83.9636,83.7846,83.9437,6441.0
2025-04-01 15:00:00,84.37,84.48,84.36,84.44,5363.0,83.9338,84.0432,83.9238,84.0034,5363.0
2025-04-01 15:05:00,84.44,84.5,84.39,84.39,7212.0,84.0034,84.0631,83.9537,83.9537,7212.0
2025-04-01 15:10:00,84.37,84.46,84.35,84.44,4761.0,83.9338,84.0233,83.9139,84.0034,4761.0
2025-04-01 15:15:00,84.47,84.54,84.35,84.4,5400.0,84.0333,84.1029,83.9139,83.9636,5400.0
2025-04-01 15:20:00,84.38,84.53,84.36,84.51,8190.0,83.9437,84.093,83.9238,84.0731,8190.0
2025-04-01 15:25:00,84.51,84.56,84.39,84.39,7184.0,84.0731,84.1228,83.9537,83.9537,7184.0
2025-04-01 15:30:00,84.37,84.65,84.26,84.52,46265.0,83.9338,84.2123,83.8244,84.083,46265.0
2025-04-01 15:35:00,84.46,84.65,84.41,84.59,12070.0,84.0233,84.2123,83.9736,84.1527,12070.0
2025-04-01 15:40:00,84.59,84.72,84.59,84.67,19076.0,84.1527,84.282,84.1527,84.2322,19076.0
2025-04-01 15:45:00,84.67,84.77,84.65,84.73,10155.0,84.2322,84.3317,84.2123,84.2919,10155.0
2025-04-01 15:50:00,84.74,84.96,84.63,84.67,49048.0,84.3019,84.5207,84.1924,84.2322,49048.0
2025-04-01 15:55:00,84.7,84.71,84.49,84.57,231585.0,84.2621,84.272,84.0532,84.1328,231585.0
2025-04-02 09:30:00,83.74,84.34,83.52,84.34,27345.0,83.307,83.9039,83.0882,83.9039,27345.0
2025-04-02 09:35:00,84.43,84.98,84.24,84.88,4470.0,83.9935,84.5406,83.8045,84.4412,4470.0
2025-04-02 09:40:00,84.89,85.15,84.24,84.53,11258.0,84.4511,84.7098,83.8045,84.093,11258.0
2025-04-02 09:45:00,84.57,84.79,84.55,84.75,4857.0,84.1328,84.3516,84.1129,84.3118,4857.0
2025-04-02 09:50:00,84.68,84.79,84.43,84.53,11457.0,84.2422,84.3516,83.9935,84.093,11457.0
2025-04-02 09:55:00,84.47,84.53,84.23,84.38,8427.0,84.0333,84.093,83.7945,83.9437,8427.0
2025-04-02 10:00:00,84.23,84.5,84.03,84.37,12170.0,83.7945,84.0631,83.5955,83.9338,12170.0
2025-04-02 10:05:00,84.39,84.45,84.12,84.14,8131.0,83.9537,84.0134,83.6851,83.705,8131.0
2025-04-02 10:10:00,84.22,84.25,83.99,84.12,8948.0,83.7846,83.8144,83.5558,83.6851,8948.0
2025-04-02 10:15:00,84.13,84.25,84.09,84.22,4293.0,83.695,83.8144,83.6552,83.7846,4293.0
2025-04-02 10:20:00,84.23,84.48,84.23,84.48,4474.0,83.7945,84.0432,83.7945,84.0432,4474.0
2025-04-02 10:25:00,84.42,84.43,84.19,84.34,8251.0,83.9835,83.9935,83.7547,83.9039,8251.0
2025-04-02 10:30:00,84.34,84.43,84.3,84.4,3228.0,83.9039,83.9935,83.8642,83.9636,3228.0
2025-04-02 10:35:00,84.39,84.42,84.28,84.39,8305.0,83.9537,83.9835,83.8443,83.9537,8305.0
2025-04-02 10:40:00,84.39,84.46,84.33,84.33,3523.0,83.9537,84.0233,83.894,83.894,3523.0
2025-04-02 10:45:00,84.32,84.39,84.27,84.36,4791.0,83.884,83.9537,83.8343,83.9238,4791.0
2025-04-02 10:50:00,84.39,84.44,84.34,84.4,5231.0,83.9537,84.0034,83.9039,83.9636,5231.0
2025-04-02 10:55:00,84.44,84.54,84.4,84.53,7559.0,84.0034,84.1029,83.9636,84.093,7559.0
2025-04-02 11:00:00,84.54,84.54,84.39,84.52,6288.0,84.1029,84.1029,83.9537,84.083,6288.0
2025-04-02 11:05:00,84.52,84.58,84.41,84.42,8389.0,84.083,84.1427,83.9736,83.9835,8389.0
2025-04-02 11:10:00,84.42,84.47,84.26,84.3,14209.0,83.9835,84.0333,83.8244,83.8642,14209.0
2025-04-02 11:15:00,84.25,84.41,84.22,84.41,8497.0,83.8144,83.9736,83.7846,83.9736,8497.0
2025-04-02 11:20:00,84.37,84.62,84.37,84.61,4967.0,83.9338,84.1825,83.9338,84.1726,4967.0
2025-04-02 11:25:00,84.56,84.72,84.56,84.71,2888.0,84.1228,84.282,84.1228,84.272,2888.0
2025-04-02 11:30:00,84.72,84.8,84.66,84.76,5952.0,84.282,84.3616,84.2223,84.3218,5952.0
2025-04-02 11:35:00,84.76,84.83,84.69,84.79,6544.0,84.3218,84.3914,84.2521,84.3516,6544.0
2025-04-02 11:40:00,84.79,84.83,84.62,84.67,17456.0,84.3516,84.3914,84.1825,84.2322,17456.0
2025-04-02 11:45:00,84.69,84.69,84.52,84.55,8843.0,84.2521,84.2521,84.083,84.1129,8843.0
2025-04-02 11:50:00,84.56,84.58,84.44,84.49,6489.0,84.1228,84.1427,84.0034,84.0532,6489.0
2025-04-02 11:55:00,84.49,84.56,84.44,84.53,6578.0,84.0532,84.1228,84.0034,84.093,6578.0
2025-04-02 12:00:00,84.52,84.59,84.49,84.52,3955.0,84.083,84.1527,84.0532,84.083,3955.0
2025-04-02 12:05:00,84.56,84.56,84.49,84.53,5597.0,84.1228,84.1228,84.0532,84.093,5597.0
2025-04-02 12:10:00,84.56,84.79,84.56,84.71,9357.0,84.1228,84.3516,84.1228,84.272,9357.0
2025-04-02 12:15:00,84.79,84.83,84.69,84.7,7281.0,84.3516,84.3914,84.2521,84.2621,7281.0
2025-04-02 12:20:00,84.77,84.87,84.72,84.84,5813.0,84.3317,84.4312,84.282,84.4014,5813.0
2025-04-02 12:25:00,84.85,85.16,84.85,85.14,4635.0,84.4113,84.7197,84.4113,84.6998,4635.0
2025-04-02 12:30:00,85.12,85.31,85.09,85.23,4864.0,84.6799,84.8689,84.6501,84.7893,4864.0
2025-04-02 12:35:00,85.23,85.28,85.1,85.28,10739.0,84.7893,84.8391,84.66,84.8391,10739.0
2025-04-02 12:40:00,85.23,85.46,85.23,85.45,8865.0,84.7893,85.0182,84.7893,85.0082,8865.0
2025-04-02 12:45:00,85.44,85.69,85.37,85.69,6906.0,84.9983,85.247,84.9286,85.247,6906.0
2025-04-02 12:50:00,85.7,85.77,85.65,85.7,8414.0,85.2569,85.3266,85.2072,85.2569,8414.0
2025-04-02 12:55:00,85.74,85.86,85.62,85.81,18993.0,85.2967,85.4161,85.1773,85.3663,18993.0
2025-04-02 13:00:00,85.86,86.02,85.86,86.0,8819.0,85.4161,85.5753,85.4161,85.5554,8819.0
2025-04-02 13:05:00,86.02,86.22,86.01,86.13,10704.0,85.5753,85.7742,85.5653,85.6847,10704.0
2025-04-02 13:10:00,86.12,86.34,86.11,86.2,8444.0,85.6747,85.8936,85.6648,85.7543,8444.0
2025-04-02 13:15:00,86.19,86.19,86.0,86.01,8216.0,85.7444,85.7444,85.5554,85.5653,8216.0
2025-04-02 13:20:00,85.97,86.01,85.62,85.65,12002.0,85.5255,85.5653,85.1773,85.2072,12002.0
2025-04-02 13:25:00,85.64,85.68,85.55,85.55,11554.0,85.1972,85.237,85.1077,85.1077,11554.0
2025-04-02 13:30:00,85.52,85.52,85.26,85.39,7905.0,85.0778,85.0778,84.8192,84.9485,7905.0
2025-04-02 13:35:00,85.34,85.34,85.14,85.16,10976.0,84.8988,84.8988,84.6998,84.7197,10976.0
2025-04-02 13:40:00,85.21,85.21,85.01,85.14,7713.0,84.7694,84.7694,84.5705,84.6998,7713.0
2025-04-02 13:45:00,85.1,85.16,84.99,85.04,9032.0,84.66,84.7197,84.5506,84.6003,9032.0
2025-04-02 13:50:00,85.0,85.16,84.96,85.16,9304.0,84.5605,84.7197,84.5207,84.7197,9304.0
2025-04-02 13:55:00,85.16,85.24,85.1,85.14,13180.0,84.7197,84.7993,84.66,84.6998,13180.0
2025-04-02 14:00:00,85.15,85.27,85.09,85.13,11580.0,84.7098,84.8291,84.6501,84.6899,11580.0
2025-04-02 14:05:00,85.09,85.1,84.94,85.07,7181.0,84.6501,84.66,84.5008,84.6302,7181.0
2025-04-02 14:10:00,85.09,85.23,85.05,85.2,18550.0,84.6501,84.7893,84.6103,84.7595,18550.0
2025-04-02 14:15:00,85.23,85.24,85.08,85.09,5838.0,84.7893,84.7993,84.6401,84.6501,5838.0
2025-04-02 14:20:00,85.09,85.1,85.02,85.08,44881.0,84.6501,84.66,84.5804,84.6401,44881.0
2025-04-02 14:25:00,85.06,85.13,84.92,84.98,13112.0,84.6202,84.6899,84.4809,84.5406,13112.0
2025-04-02 14:30:00,84.97,85.15,84.94,85.09,8301.0,84.5307,84.7098,84.5008,84.6501,8301.0
2025-04-02 14:35:00,85.07,85.35,85.07,85.32,7874.0,84.6302,84.9087,84.6302,84.8789,7874.0
2025-04-02 14:40:00,85.32,85.38,85.23,85.28,6024.0,84.8789,84.9386,84.7893,84.8391,6024.0
2025-04-02 14:45:00,85.31,85.32,85.2,85.28,6101.0,84.8689,84.8789,84.7595,84.8391,6101.0
2025-04-02 14:50:00,85.28,85.28,85.14,85.26,8277.0,84.8391,84.8391,84.6998,84.8192,8277.0
2025-04-02 14:55:00,85.27,85.27,84.99,85.0,11546.0,84.8291,84.8291,84.5506,84.5605,11546.0
2025-04-02 15:00:00,85.0,85.25,84.99,85.22,9692.0,84.5605,84.8092,84.5506,84.7794,9692.0
2025-04-02 15:05:00,85.24,85.25,85.1,85.16,5809.0,84.7993,84.8092,84.66,84.7197,5809.0
2025-04-02 15:10:00,85.09,85.16,85.0,85.05,11178.0,84.6501,84.7197,84.5605,84.6103,11178.0
2025-04-02 15:15:00,85.05,85.12,84.95,84.98,13157.0,84.6103,84.6799,84.5108,84.5406,13157.0
2025-04-02 15:20:00,85.01,85.13,84.89,85.12,11873.0,84.5705,84.6899,84.4511,84.6799,11873.0
2025-04-02 15:25:00,85.14,85.3,85.06,85.21,9053.0,84.6998,84.859,84.6202,84.7694,9053.0
2025-04-02 15:30:00,85.19,85.4,85.11,85.36,10078.0,84.7496,84.9585,84.67,84.9187,10078.0
2025-04-02 15:35:00,85.32,85.39,85.25,85.32,10199.0,84.8789,84.9485,84.8092,84.8789,10199.0
2025-04-02 15:40:00,85.28,85.48,85.27,85.42,13398.0,84.8391,85.0381,84.8291,84.9784,13398.0
2025-04-02 15:45:00,85.42,85.54,85.42,85.42,21676.0,84.9784,85.0977,84.9784,84.9784,21676.0
2025-04-02 15:50:00,85.48,85.67,85.39,85.51,56729.0,85.0381,85.2271,84.9485,85.0679,56729.0
2025-04-02 15:55:00,85.55,85.62,85.33,85.52,229729.0,85.1077,85.1773,84.8888,85.0778,229729.0
2025-04-03 09:30:00,80.18,81.16,78.54,78.98,157745.0,79.7655,80.7404,78.1339,78.5717,157745.0
2025-04-03 09:35:00,79.04,79.04,78.21,78.99,141880.0,78.6313,78.6313,77.8056,78.5816,141880.0
2025-04-03 09:40:00,78.85,78.94,77.28,77.28,161454.0,78.4423,78.5319,76.8804,76.8804,161454.0
2025-04-03 09:45:00,77.19,77.3,76.4,76.54,141258.0,76.7909,76.9003,76.005,76.1443,141258.0
2025-04-03 09:50:00,76.54,76.88,75.76,76.14,330995.0,76.1443,76.4825,75.3683,75.7463,330995.0
2025-04-03 09:55:00,76.06,76.13,75.19,75.48,230131.0,75.6668,75.7364,74.8013,75.0898,230131.0
2025-04-03 10:00:00,75.48,75.59,75.23,75.42,153687.0,75.0898,75.1992,74.841,75.0301,153687.0
2025-04-03 10:05:00,75.43,75.57,74.61,74.61,61578.0,75.04,75.1793,74.2243,74.2243,61578.0
2025-04-03 10:10:00,74.65,74.86,74.43,74.8,81795.0,74.264,74.473,74.0452,74.4133,81795.0
2025-04-03 10:15:00,74.79,74.97,74.22,74.28,57931.0,74.4033,74.5824,73.8363,73.896,57931.0
2025-04-03 10:20:00,74.39,74.62,73.72,73.73,82618.0,74.0054,74.2342,73.3389,73.3488,82618.0
2025-04-03 10:25:00,73.72,73.86,73.12,73.49,114079.0,73.3389,73.4781,72.742,73.11,114079.0
2025-04-03 10:30:00,73.53,73.87,73.31,73.75,105538.0,73.1498,73.4881,72.931,73.3687,105538.0
2025-04-03 10:35:00,73.78,73.92,73.12,73.18,72495.0,73.3985,73.5378,72.742,72.8016,72495.0
2025-04-03 10:40:00,73.18,73.62,73.18,73.34,82916.0,72.8016,73.2394,72.8016,72.9608,82916.0
2025-04-03 10:45:00,73.33,73.33,72.81,72.83,65013.0,72.9509,72.9509,72.4336,72.4535,65013.0
2025-04-03 10:50:00,72.83,73.35,72.78,73.33,62741.0,72.4535,72.9708,72.4037,72.9509,62741.0
2025-04-03 10:55:00,73.3,73.61,73.04,73.05,51936.0,72.921,73.2294,72.6624,72.6723,51936.0
2025-04-03 11:00:00,73.04,73.46,72.97,73.18,43114.0,72.6624,73.0802,72.5927,72.8016,43114.0
2025-04-03 11:05:00,73.18,73.19,72.36,72.53,55970.0,72.8016,72.8116,71.9859,72.155,55970.0
2025-04-03 11:10:00,72.52,72.73,72.4,72.5,49837.0,72.1451,72.354,72.0257,72.1252,49837.0
2025-04-03 11:15:00,72.48,72.64,72.35,72.42,47482.0,72.1053,72.2644,71.9759,72.0456,47482.0
2025-04-03 11:20:00,72.42,72.54,72.11,72.22,60586.0,72.0456,72.165,71.7372,71.8466,60586.0
2025-04-03 11:25:00,72.22,72.94,72.12,72.86,148227.0,71.8466,72.5629,71.7471,72.4833,148227.0
2025-04-03 11:30:00,72.87,73.4,72.86,73.39,82929.0,72.4932,73.0205,72.4833,73.0106,82929.0
2025-04-03 11:35:00,73.4,74.14,73.3,73.92,127618.0,73.0205,73.7567,72.921,73.5378,127618.0
2025-04-03 11:40:00,73.89,74.23,73.78,73.92,54922.0,73.508,73.8462,73.3985,73.5378,54922.0
2025-04-03 11:45:00,73.89,73.89,73.27,73.37,40100.0,73.508,73.508,72.8912,72.9907,40100.0
2025-04-03 11:50:00,73.36,73.82,73.19,73.72,80549.0,72.9807,73.4383,72.8116,73.3389,80549.0
2025-04-03 11:55:00,73.76,74.13,73.61,73.65,41719.0,73.3786,73.7467,73.2294,73.2692,41719.0
2025-04-03 12:00:00,73.68,73.91,73.68,73.88,31608.0,73.2991,73.5279,73.2991,73.498,31608.0
2025-04-03 12:05:00,73.87,74.0,73.68,73.73,26762.0,73.4881,73.6174,73.2991,73.3488,26762.0
2025-04-03 12:10:00,73.74,73.95,73.64,73.79,29194.0,73.3588,73.5677,73.2593,73.4085,29194.0
2025-04-03 12:15:00,73.81,73.92,73.74,73.88,25358.0,73.4284,73.5378,73.3588,73.498,25358.0
2025-04-03 12:20:00,73.86,74.24,73.73,74.19,37755.0,73.4781,73.8562,73.3488,73.8064,37755.0
2025-04-03 12:25:00,74.23,74.46,74.05,74.36,99144.0,73.8462,74.075,73.6671,73.9755,99144.0
2025-04-03 12:30:00,74.38,74.46,74.09,74.3,60319.0,73.9954,74.075,73.7069,73.9159,60319.0
2025-04-03 12:35:00,74.31,74.37,74.15,74.25,129458.0,73.9258,73.9855,73.7666,73.8661,129458.0
2025-04-03 12:40:00,74.27,74.74,74.18,74.42,49288.0,73.886,74.3536,73.7965,74.0352,49288.0
2025-04-03 12:45:00,74.42,74.42,73.95,74.04,73434.0,74.0352,74.0352,73.5677,73.6572,73434.0
2025-04-03 12:50:00,74.03,74.03,73.39,73.44,220029.0,73.6473,73.6473,73.0106,73.0603,220029.0
2025-04-03 12:55:00,73.41,73.52,73.14,73.15,283897.0,73.0305,73.1399,72.7619,72.7718,283897.0
2025-04-03 13:00:00,73.15,73.7,73.1,73.7,71992.0,72.7718,73.319,72.7221,73.319,71992.0
2025-04-03 13:05:00,73.7,73.9,73.65,73.74,40036.0,73.319,73.5179,73.2692,73.3588,40036.0
2025-04-03 13:10:00,73.74,73.91,73.55,73.87,144840.0,73.3588,73.5279,73.1697,73.4881,144840.0
2025-04-03 13:15:00,73.87,74.28,73.86,74.14,53626.0,73.4881,73.896,73.4781,73.7567,53626.0
2025-04-03 13:20:00,74.23,74.24,73.93,74.19,45712.0,73.8462,73.8562,73.5478,73.8064,45712.0
2025-04-03 13:25:00,74.2,74.34,73.87,74.28,78580.0,73.8164,73.9556,73.4881,73.896,78580.0
2025-04-03 13:30:00,74.27,74.43,74.01,74.43,34447.0,73.886,74.0452,73.6274,74.0452,34447.0
2025-04-03 13:35:00,74.46,74.6,74.41,74.47,31160.0,74.075,74.2143,74.0253,74.085,31160.0
2025-04-03 13:40:00,74.48,74.72,74.47,74.72,33892.0,74.0949,74.3337,74.085,74.3337,33892.0
2025-04-03 13:45:00,74.77,74.84,74.57,74.79,59713.0,74.3834,74.4531,74.1845,74.4033,59713.0
2025-04-03 13:50:00,74.8,74.86,74.62,74.85,38979.0,74.4133,74.473,74.2342,74.463,38979.0
2025-04-03 13:55:00,74.84,74.9,74.67,74.73,44480.0,74.4531,74.5128,74.2839,74.3436,44480.0
2025-04-03 14:00:00,74.7,74.76,74.38,74.42,53340.0,74.3138,74.3735,73.9954,74.0352,53340.0
2025-04-03 14:05:00,74.42,74.58,74.26,74.57,57585.0,74.0352,74.1944,73.8761,74.1845,57585.0
2025-04-03 14:10:00,74.56,74.57,74.06,74.21,60811.0,74.1745,74.1845,73.6771,73.8263,60811.0
2025-04-03 14:15:00,74.23,74.34,73.64,73.72,84266.0,73.8462,73.9556,73.2593,73.3389,84266.0
2025-04-03 14:20:00,73.71,74.02,73.71,74.0,78370.0,73.3289,73.6373,73.3289,73.6174,78370.0
2025-04-03 14:25:00,73.98,73.99,73.43,73.44,41787.0,73.5975,73.6075,73.0504,73.0603,41787.0
2025-04-03 14:30:00,73.44,73.48,73.04,73.09,60524.0,73.0603,73.1001,72.6624,72.7121,60524.0
2025-04-03 14:35:00,73.13,73.27,73.0,73.25,52539.0,72.7519,72.8912,72.6226,72.8713,52539.0
2025-04-03 14:40:00,73.24,73.4,73.04,73.3,64048.0,72.8613,73.0205,72.6624,72.921,64048.0
2025-04-03 14:45:00,73.31,73.36,73.15,73.17,59855.0,72.931,72.9807,72.7718,72.7917,59855.0
2025-04-03 14:50:00,73.2,73.79,73.19,73.55,47732.0,72.8215,73.4085,72.8116,73.1697,47732.0
2025-04-03 14:55:00,73.55,73.58,73.22,73.57,41936.0,73.1697,73.1996,72.8414,73.1896,41936.0
2025-04-03 15:00:00,73.53,73.79,73.46,73.66,41375.0,73.1498,73.4085,73.0802,73.2792,41375.0
2025-04-03 15:05:00,73.69,73.97,73.55,73.56,47365.0,73.309,73.5876,73.1697,73.1797,47365.0
2025-04-03 15:10:00,73.55,73.57,73.16,73.17,71391.0,73.1697,73.1896,72.7817,72.7917,71391.0
2025-04-03 15:15:00,73.17,73.18,72.77,72.93,101942.0,72.7917,72.8016,72.3938,72.5529,101942.0
2025-04-03 15:20:00,72.96,73.01,72.52,72.68,101327.0,72.5828,72.6325,72.1451,72.3042,101327.0
2025-04-03 15:25:00,72.67,72.89,72.48,72.84,215144.0,72.2943,72.5131,72.1053,72.4634,215144.0
2025-04-03 15:30:00,72.85,73.0,72.41,72.41,172619.0,72.4734,72.6226,72.0356,72.0356,172619.0
2025-04-03 15:35:00,72.42,72.56,72.12,72.42,248475.0,72.0456,72.1849,71.7471,72.0456,248475.0
2025-04-03 15:40:00,72.41,72.5,72.19,72.25,133677.0,72.0356,72.1252,71.8168,71.8765,133677.0
2025-04-03 15:45:00,72.23,72.27,71.87,71.87,98401.0,71.8566,71.8964,71.4984,71.4984,98401.0
2025-04-03 15:50:00,71.88,72.13,71.56,71.95,374943.0,71.5084,71.7571,71.19,71.578,374943.0
2025-04-03 15:55:00,71.95,71.96,71.28,71.5,553959.0,71.578,71.588,70.9115,71.1303,553959.0
2025-04-04 09:30:00,68.66,68.68,67.28,67.69,146806.0,68.305,68.3249,66.9321,67.34,146806.0
2025-04-04 09:35:00,67.62,67.76,67.0,67.62,81413.0,67.2704,67.4097,66.6536,67.2704,81413.0
2025-04-04 09:40:00,67.53,67.53,66.52,66.56,171997.0,67.1809,67.1809,66.1761,66.2159,171997.0
2025-04-04 09:45:00,66.57,66.8,66.32,66.41,105227.0,66.2258,66.4546,65.9771,66.0666,105227.0
2025-04-04 09:50:00,66.41,66.84,66.16,66.25,120212.0,66.0666,66.4944,65.8179,65.9075,120212.0
2025-04-04 09:55:00,66.33,67.03,66.2,66.99,55398.0,65.9871,66.6834,65.8577,66.6436,55398.0
2025-04-04 10:00:00,66.96,67.89,66.92,67.29,74403.0,66.6138,67.539,66.574,66.9421,74403.0
2025-04-04 10:05:00,67.4,67.51,66.32,66.4,39462.0,67.0515,67.161,65.9771,66.0567,39462.0
2025-04-04 10:10:00,66.43,66.48,65.8,66.03,72684.0,66.0865,66.1363,65.4598,65.6886,72684.0
2025-04-04 10:15:00,65.98,66.19,65.62,66.15,173240.0,65.6389,65.8478,65.2807,65.808,173240.0
2025-04-04 10:20:00,66.15,66.43,65.84,65.92,41385.0,65.808,66.0865,65.4996,65.5792,41385.0
2025-04-04 10:25:00,65.95,66.06,65.79,65.99,123306.0,65.609,65.7185,65.4499,65.6488,123306.0
2025-04-04 10:30:00,66.0,66.23,65.42,65.58,185531.0,65.6588,65.8876,65.0818,65.2409,185531.0
2025-04-04 10:35:00,65.57,65.66,65.26,65.57,212577.0,65.231,65.3205,64.9226,65.231,212577.0
2025-04-04 10:40:00,65.57,65.61,64.84,64.89,121458.0,65.231,65.2708,64.5048,64.5545,121458.0
2025-04-04 10:45:00,64.83,64.9,64.45,64.5,100272.0,64.4948,64.5645,64.1168,64.1665,100272.0
2025-04-04 10:50:00,64.48,65.0,63.95,64.73,153512.0,64.1466,64.6639,63.6194,64.3953,153512.0
2025-04-04 10:55:00,64.7,64.89,64.43,64.67,156346.0,64.3655,64.5545,64.0969,64.3356,156346.0
2025-04-04 11:00:00,64.64,66.02,64.62,65.95,91478.0,64.3058,65.6787,64.2859,65.609,91478.0
2025-04-04 11:05:00,65.96,66.3,65.51,66.27,221783.0,65.619,65.9572,65.1713,65.9274,221783.0
2025-04-04 11:10:00,66.3,67.02,66.17,66.94,77771.0,65.9572,66.6735,65.8279,66.5939,77771.0
2025-04-04 11:15:00,67.01,67.42,66.79,67.34,59488.0,66.6635,67.0714,66.4447,66.9918,59488.0
2025-04-04 11:20:00,67.42,68.2,67.39,67.7,75636.0,67.0714,67.8474,67.0416,67.35,75636.0
2025-04-04 11:25:00,67.63,67.63,66.24,66.31,31913.0,67.2803,67.2803,65.8975,65.9672,31913.0
2025-04-04 11:30:00,66.36,66.66,66.09,66.16,34298.0,66.0169,66.3154,65.7483,65.8179,34298.0
2025-04-04 11:35:00,66.21,66.3,65.83,65.97,168117.0,65.8677,65.9572,65.4896,65.6289,168117.0
2025-04-04 11:40:00,66.08,66.24,65.96,66.2,49261.0,65.7384,65.8975,65.619,65.8577,49261.0
2025-04-04 11:45:00,66.17,66.28,65.7,66.17,80225.0,65.8279,65.9373,65.3603,65.8279,80225.0
2025-04-04 11:50:00,66.16,66.32,65.59,65.84,54343.0,65.8179,65.9771,65.2509,65.4996,54343.0
2025-04-04 11:55:00,65.9,66.16,65.87,65.92,48401.0,65.5593,65.8179,65.5294,65.5792,48401.0
2025-04-04 12:00:00,65.93,66.09,65.89,66.04,39398.0,65.5891,65.7483,65.5493,65.6986,39398.0
2025-04-04 12:05:00,65.88,66.3,65.83,65.95,20413.0,65.5394,65.9572,65.4896,65.609,20413.0
2025-04-04 12:10:00,66.0,66.4,65.98,66.23,26782.0,65.6588,66.0567,65.6389,65.8876,26782.0
2025-04-04 12:15:00,66.23,66.3,65.47,65.48,23875.0,65.8876,65.9572,65.1315,65.1415,23875.0
2025-04-04 12:20:00,65.53,65.6,65.32,65.38,31107.0,65.1912,65.2608,64.9823,65.042,31107.0
2025-04-04 12:25:00,65.41,65.5,65.24,65.39,38205.0,65.0718,65.1614,64.9027,65.0519,38205.0
2025-04-04 12:30:00,65.4,65.53,65.22,65.53,24683.0,65.0619,65.1912,64.8828,65.1912,24683.0
2025-04-04 12:35:00,65.47,66.03,65.45,65.92,85658.0,65.1315,65.6886,65.1116,65.5792,85658.0
2025-04-04 12:40:00,65.98,66.02,65.66,65.67,20500.0,65.6389,65.6787,65.3205,65.3305,20500.0
2025-04-04 12:45:00,65.64,65.64,65.26,65.59,27114.0,65.3006,65.3006,64.9226,65.2509,27114.0
2025-04-04 12:50:00,65.62,65.74,65.35,65.43,62359.0,65.2807,65.4001,65.0121,65.0917,62359.0
2025-04-04 12:55:00,65.4,65.89,65.36,65.83,43048.0,65.0619,65.5493,65.0221,65.4896,43048.0
2025-04-04 13:00:00,65.78,66.21,65.77,65.9,57165.0,65.4399,65.8677,65.43,65.5593,57165.0
2025-04-04 13:05:00,65.91,66.16,65.84,65.99,76516.0,65.5692,65.8179,65.4996,65.6488,76516.0
2025-04-04 13:10:00,66.01,66.01,65.55,65.55,20260.0,65.6687,65.6687,65.2111,65.2111,20260.0
2025-04-04 13:15:00,65.52,65.52,65.23,65.44,39585.0,65.1812,65.1812,64.8927,65.1017,39585.0
2025-04-04 13:20:00,65.44,65.49,65.32,65.34,101180.0,65.1017,65.1514,64.9823,65.0022,101180.0
2025-04-04 13:25:00,65.35,65.58,65.33,65.53,96733.0,65.0121,65.2409,64.9922,65.1912,96733.0
2025-04-04 13:30:00,65.5,65.5,64.97,65.45,55767.0,65.1614,65.1614,64.6341,65.1116,55767.0
2025-04-04 13:35:00,65.41,66.15,65.41,66.06,67149.0,65.0718,65.808,65.0718,65.7185,67149.0
2025-04-04 13:40:00,66.04,66.13,65.75,65.75,52933.0,65.6986,65.7881,65.4101,65.4101,52933.0
2025-04-04 13:45:00,65.82,66.14,65.75,66.06,84458.0,65.4797,65.798,65.4101,65.7185,84458.0
2025-04-04 13:50:00,66.08,66.09,65.77,66.02,74011.0,65.7384,65.7483,65.43,65.6787,74011.0
2025-04-04 13:55:00,66.02,66.48,65.89,66.38,57466.0,65.6787,66.1363,65.5493,66.0368,57466.0
2025-04-04 14:00:00,66.38,66.8,66.38,66.5,81489.0,66.0368,66.4546,66.0368,66.1562,81489.0
2025-04-04 14:05:00,66.5,66.85,66.36,66.85,52847.0,66.1562,66.5044,66.0169,66.5044,52847.0
2025-04-04 14:10:00,66.81,66.98,66.28,66.31,82824.0,66.4646,66.6337,65.9373,65.9672,82824.0
2025-04-04 14:15:00,66.27,66.45,66.0,66.05,77629.0,65.9274,66.1064,65.6588,65.7085,77629.0
2025-04-04 14:20:00,66.05,66.28,65.87,65.89,125037.0,65.7085,65.9373,65.5294,65.5493,125037.0
2025-04-04 14:25:00,65.88,65.91,65.55,65.81,71318.0,65.5394,65.5692,65.2111,65.4698,71318.0
2025-04-04 14:30:00,65.81,66.3,65.77,66.03,53145.0,65.4698,65.9572,65.43,65.6886,53145.0
2025-04-04 14:35:00,66.03,66.19,65.8,66.01,42923.0,65.6886,65.8478,65.4598,65.6687,42923.0
2025-04-04 14:40:00,66.01,66.03,65.15,65.28,45399.0,65.6687,65.6886,64.8132,64.9425,45399.0
2025-04-04 14:45:00,65.25,66.03,65.25,65.93,50893.0,64.9126,65.6886,64.9126,65.5891,50893.0
2025-04-04 14:50:00,65.91,66.15,65.78,66.11,47945.0,65.5692,65.808,65.4399,65.7682,47945.0
2025-04-04 14:55:00,66.11,66.11,65.58,65.78,34578.0,65.7682,65.7682,65.2409,65.4399,34578.0
2025-04-04 15:00:00,65.78,65.93,65.38,65.6,56355.0,65.4399,65.5891,65.042,65.2608,56355.0
2025-04-04 15:05:00,65.6,65.87,65.49,65.87,47636.0,65.2608,65.5294,65.1514,65.5294,47636.0
2025-04-04 15:10:00,65.87,66.59,65.83,66.53,24921.0,65.5294,66.2457,65.4896,66.186,24921.0
2025-04-04 15:15:00,66.51,66.72,66.24,66.3,66932.0,66.1661,66.375,65.8975,65.9572,66932.0
2025-04-04 15:20:00,66.3,66.91,66.3,66.83,43193.0,65.9572,66.5641,65.9572,66.4845,43193.0
2025-04-04 15:25:00,66.86,67.08,66.65,66.82,58728.0,66.5143,66.7332,66.3054,66.4745,58728.0
2025-04-04 15:30:00,66.83,67.36,66.77,67.32,58532.0,66.4845,67.0117,66.4248,66.9719,58532.0
2025-04-04 15:35:00,67.33,67.53,67.07,67.23,47889.0,66.9819,67.1809,66.7232,66.8824,47889.0
2025-04-04 15:40:00,67.23,67.31,66.98,67.17,84524.0,66.8824,66.962,66.6337,66.8227,84524.0
2025-04-04 15:45:00,67.18,67.42,66.68,66.72,102561.0,66.8327,67.0714,66.3353,66.375,102561.0
2025-04-04 15:50:00,66.72,66.79,66.3,66.76,224515.0,66.375,66.4447,65.9572,66.4148,224515.0
2025-04-04 15:55:00,66.74,66.94,66.27,66.75,406009.0,66.3949,66.5939,65.9274,66.4049,406009.0
2025-04-07 09:30:00,65.0,65.56,64.52,64.93,87587.0,64.6639,65.221,64.1864,64.5943,87587.0
2025-04-07 09:35:00,64.76,65.21,64.46,65.21,19347.0,64.4252,64.8729,64.1267,64.8729,19347.0
2025-04-07 09:40:00,65.1,65.25,64.18,64.66,37224.0,64.7634,64.9126,63.8482,64.3257,37224.0
2025-04-07 09:45:00,64.55,65.67,64.22,65.61,43342.0,64.2163,65.3305,63.888,65.2708,43342.0
2025-04-07 09:50:00,65.65,67.28,65.6,67.17,85751.0,65.3106,66.9321,65.2608,66.8227,85751.0
2025-04-07 09:55:00,67.16,67.78,66.86,67.6,62750.0,66.8128,67.4296,66.5143,67.2505,62750.0
2025-04-07 10:00:00,67.53,67.66,66.66,66.83,52534.0,67.1809,67.3102,66.3154,66.4845,52534.0
2025-04-07 10:05:00,66.83,67.82,66.8,67.75,70749.0,66.4845,67.4694,66.4546,67.3997,70749.0
2025-04-07 10:10:00,67.72,72.28,67.72,71.19,276853.0,67.3699,71.9063,67.3699,70.8219,276853.0
2025-04-07 10:15:00,71.2,72.56,70.52,70.52,221351.0,70.8319,72.1849,70.1554,70.1554,221351.0
2025-04-07 10:20:00,70.44,70.47,67.56,67.6,141343.0,70.0758,70.1057,67.2107,67.2505,141343.0
2025-04-07 10:25:00,67.59,68.67,67.13,67.44,53402.0,67.2405,68.315,66.7829,67.0913,53402.0
2025-04-07 10:30:00,67.58,68.43,67.26,67.58,52239.0,67.2306,68.0762,66.9123,67.2306,52239.0
2025-04-07 10:35:00,67.33,67.66,66.04,66.47,113383.0,66.9819,67.3102,65.6986,66.1263,113383.0
2025-04-07 10:40:00,66.5,67.66,66.38,67.66,30692.0,66.1562,67.3102,66.0368,67.3102,30692.0
2025-04-07 10:45:00,67.67,67.97,67.11,67.65,53520.0,67.3201,67.6186,66.763,67.3002,53520.0
2025-04-07 10:50:00,67.76,69.38,67.64,69.22,29235.0,67.4097,69.0213,67.2903,68.8621,29235.0
2025-04-07 10:55:00,69.2,69.2,68.75,68.99,33313.0,68.8422,68.8422,68.3945,68.6333,33313.0
2025-04-07 11:00:00,68.96,69.69,68.89,69.32,57755.0,68.6035,69.3297,68.5338,68.9616,57755.0
2025-04-07 11:05:00,69.25,69.3,67.8,68.0,37967.0,68.892,68.9417,67.4495,67.6484,37967.0
2025-04-07 11:10:00,67.94,68.37,66.99,67.16,73488.0,67.5887,68.0165,66.6436,66.8128,73488.0
2025-04-07 11:15:00,67.17,67.71,66.81,67.31,76413.0,66.8227,67.3599,66.4646,66.962,76413.0
2025-04-07 11:20:00,67.21,67.63,66.37,66.37,33732.0,66.8625,67.2803,66.0269,66.0269,33732.0
2025-04-07 11:25:00,66.43,66.74,66.27,66.49,26591.0,66.0865,66.3949,65.9274,66.1462,26591.0
2025-04-07 11:30:00,66.56,67.21,66.55,67.03,77600.0,66.2159,66.8625,66.2059,66.6834,77600.0
2025-04-07 11:35:00,67.0,67.76,66.99,67.37,19514.0,66.6536,67.4097,66.6436,67.0217,19514.0
2025-04-07 11:40:00,67.33,68.15,67.3,68.15,9268.0,66.9819,67.7977,66.952,67.7977,9268.0
2025-04-07 11:45:00,68.08,68.08,67.53,67.81,12799.0,67.728,67.728,67.1809,67.4594,12799.0
2025-04-07 11:50:00,67.78,67.98,66.84,66.87,17382.0,67.4296,67.6285,66.4944,66.5243,17382.0
2025-04-07 11:55:00,66.95,67.24,66.9,66.94,16339.0,66.6039,66.8924,66.5541,66.5939,16339.0
2025-04-07 12:00:00,66.9,66.9,66.44,66.46,14625.0,66.5541,66.5541,66.0965,66.1164,14625.0
2025-04-07 12:05:00,66.5,66.57,66.15,66.26,35098.0,66.1562,66.2258,65.808,65.9174,35098.0
2025-04-07 12:10:00,66.25,66.43,65.92,66.16,18177.0,65.9075,66.0865,65.5792,65.8179,18177.0
2025-04-07 12:15:00,66.16,66.32,65.98,66.32,20618.0,65.8179,65.9771,65.6389,65.9771,20618.0
2025-04-07 12:20:00,66.33,66.5,65.95,66.44,34445.0,65.9871,66.1562,65.609,66.0965,34445.0
2025-04-07 12:25:00,66.51,67.05,66.5,66.9,18891.0,66.1661,66.7033,66.1562,66.5541,18891.0
2025-04-07 12:30:00,66.9,67.57,66.81,67.44,211601.0,66.5541,67.2207,66.4646,67.0913,211601.0
2025-04-07 12:35:00,67.44,67.45,66.98,66.98,43520.0,67.0913,67.1013,66.6337,66.6337,43520.0
2025-04-07 12:40:00,66.98,67.14,66.57,66.58,22095.0,66.6337,66.7929,66.2258,66.2358,22095.0
2025-04-07 12:45:00,66.54,66.54,66.29,66.44,15848.0,66.196,66.196,65.9473,66.0965,15848.0
2025-04-07 12:50:00,66.44,66.56,66.27,66.41,32080.0,66.0965,66.2159,65.9274,66.0666,32080.0
2025-04-07 12:55:00,66.35,66.5,65.82,66.16,78351.0,66.007,66.1562,65.4797,65.8179,78351.0
2025-04-07 13:00:00,66.13,67.62,66.12,66.54,55978.0,65.7881,67.2704,65.7781,66.196,55978.0
2025-04-07 13:05:00,66.46,66.85,66.36,66.82,24573.0,66.1164,66.5044,66.0169,66.4745,24573.0
2025-04-07 13:10:00,66.76,67.47,66.55,67.47,39419.0,66.4148,67.1212,66.2059,67.1212,39419.0
2025-04-07 13:15:00,67.45,67.79,67.08,67.43,100739.0,67.1013,67.4395,66.7332,67.0814,100739.0
2025-04-07 13:20:00,67.49,68.31,67.47,68.04,123068.0,67.1411,67.9568,67.1212,67.6882,123068.0
2025-04-07 13:25:00,68.01,68.7,67.82,68.59,25626.0,67.6584,68.3448,67.4694,68.2354,25626.0
2025-04-07 13:30:00,68.55,68.55,67.55,68.14,41470.0,68.1956,68.1956,67.2008,67.7877,41470.0
2025-04-07 13:35:00,68.08,68.32,67.68,68.31,88086.0,67.728,67.9668,67.3301,67.9568,88086.0
2025-04-07 13:40:00,68.18,68.51,67.95,68.45,40733.0,67.8275,68.1558,67.5987,68.0961,40733.0
2025-04-07 13:45:00,68.51,69.04,67.99,68.12,52755.0,68.1558,68.6831,67.6385,67.7678,52755.0
2025-04-07 13:50:00,68.06,68.34,67.86,68.19,62966.0,67.7081,67.9867,67.5092,67.8374,62966.0
2025-04-07 13:55:00,68.2,68.43,67.95,68.35,33715.0,67.8474,68.0762,67.5987,67.9966,33715.0
2025-04-07 14:00:00,68.41,68.59,68.07,68.29,52403.0,68.0563,68.2354,67.7181,67.9369,52403.0
2025-04-07 14:05:00,68.29,68.32,67.67,67.98,63989.0,67.9369,67.9668,67.3201,67.6285,63989.0
2025-04-07 14:10:00,67.98,68.33,67.55,67.92,25890.0,67.6285,67.9767,67.2008,67.5688,25890.0
2025-04-07 14:15:00,67.92,68.53,67.87,68.29,40310.0,67.5688,68.1757,67.5191,67.9369,40310.0
2025-04-07 14:20:00,68.29,68.57,68.12,68.5,37185.0,67.9369,68.2155,67.7678,68.1458,37185.0
2025-04-07 14:25:00,68.52,68.52,67.68,67.78,60109.0,68.1657,68.1657,67.3301,67.4296,60109.0
2025-04-07 14:30:00,67.78,68.24,67.78,68.19,121644.0,67.4296,67.8872,67.4296,67.8374,121644.0
2025-04-07 14:35:00,68.18,68.8,68.11,68.78,48491.0,67.8275,68.4443,67.7579,68.4244,48491.0
2025-04-07 14:40:00,68.81,69.02,68.49,68.55,39196.0,68.4542,68.6632,68.1359,68.1956,39196.0
2025-04-07 14:45:00,68.49,68.6,68.19,68.34,17207.0,68.1359,68.2453,67.8374,67.9867,17207.0
2025-04-07 14:50:00,68.33,68.38,67.65,67.69,16146.0,67.9767,68.0265,67.3002,67.34,16146.0
2025-04-07 14:55:00,67.69,67.74,67.2,67.59,22799.0,67.34,67.3898,66.8526,67.2405,22799.0
2025-04-07 15:00:00,67.58,68.13,67.54,67.89,34252.0,67.2306,67.7778,67.1908,67.539,34252.0
2025-04-07 15:05:00,67.92,68.07,67.75,67.77,33886.0,67.5688,67.7181,67.3997,67.4196,33886.0
2025-04-07 15:10:00,67.78,68.1,67.72,68.09,47191.0,67.4296,67.7479,67.3699,67.738,47191.0
2025-04-07 15:15:00,68.09,68.54,67.8,68.5,30243.0,67.738,68.1856,67.4495,68.1458,30243.0
2025-04-07 15:20:00,68.5,68.55,68.09,68.17,27029.0,68.1458,68.1956,67.738,67.8175,27029.0
2025-04-07 15:25:00,68.23,68.28,67.78,67.81,31470.0,67.8772,67.927,67.4296,67.4594,31470.0
2025-04-07 15:30:00,67.82,68.77,67.82,68.58,89390.0,67.4694,68.4144,67.4694,68.2254,89390.0
2025-04-07 15:35:00,68.58,68.91,68.4,68.61,42675.0,68.2254,68.5537,68.0464,68.2553,42675.0
2025-04-07 15:40:00,68.6,68.6,67.88,67.88,48033.0,68.2453,68.2453,67.529,67.529,48033.0
2025-04-07 15:45:00,67.89,68.23,67.84,68.15,56125.0,67.539,67.8772,67.4893,67.7977,56125.0
2025-04-07 15:50:00,68.1,68.2,67.79,68.09,113562.0,67.7479,67.8474,67.4395,67.738,113562.0
2025-04-07 15:55:00,68.09,68.72,68.09,68.65,323676.0,67.738,68.3647,67.738,68.2951,323676.0
2025-04-08 09:30:00,70.99,71.76,70.75,71.3,113202.0,70.623,71.389,70.3842,70.9314,113202.0
2025-04-08 09:35:00,71.3,71.3,70.52,70.78,43526.0,70.9314,70.9314,70.1554,70.4141,43526.0
2025-04-08 09:40:00,70.8,71.28,70.6,71.08,115230.0,70.434,70.9115,70.235,70.7125,115230.0
2025-04-08 09:45:00,71.14,71.77,70.95,71.38,95197.0,70.7722,71.3989,70.5832,71.011,95197.0
2025-04-08 09:50:00,71.33,72.08,71.3,71.7,48154.0,70.9612,71.7073,70.9314,71.3293,48154.0
2025-04-08 09:55:00,71.84,71.94,71.42,71.61,45849.0,71.4686,71.5681,71.0507,71.2398,45849.0
2025-04-08 10:00:00,71.61,72.25,71.46,72.09,32979.0,71.2398,71.8765,71.0905,71.7173,32979.0
2025-04-08 10:05:00,72.13,72.43,71.54,71.83,75056.0,71.7571,72.0555,71.1701,71.4586,75056.0
2025-04-08 10:10:00,71.78,72.1,71.4,72.03,36192.0,71.4089,71.7272,71.0308,71.6576,36192.0
2025-04-08 10:15:00,72.01,72.34,71.84,71.98,64497.0,71.6377,71.966,71.4686,71.6079,64497.0
2025-04-08 10:20:00,71.91,72.13,71.53,71.53,23109.0,71.5382,71.7571,71.1602,71.1602,23109.0
2025-04-08 10:25:00,71.47,71.9,71.47,71.7,16998.0,71.1005,71.5283,71.1005,71.3293,16998.0
2025-04-08 10:30:00,71.65,71.75,71.29,71.62,17942.0,71.2796,71.379,70.9214,71.2497,17942.0
2025-04-08 10:35:00,71.59,71.99,71.46,71.9,39925.0,71.2199,71.6178,71.0905,71.5283,39925.0
2025-04-08 10:40:00,71.9,71.99,71.49,71.54,70297.0,71.5283,71.6178,71.1204,71.1701,70297.0
2025-04-08 10:45:00,71.56,71.8,71.49,71.5,48639.0,71.19,71.4288,71.1204,71.1303,48639.0
2025-04-08 10:50:00,71.5,71.6,71.05,71.06,32233.0,71.1303,71.2298,70.6827,70.6926,32233.0
2025-04-08 10:55:00,71.06,71.07,70.55,70.59,28058.0,70.6926,70.7026,70.1852,70.225,28058.0
2025-04-08 11:00:00,70.55,70.87,70.49,70.83,16703.0,70.1852,70.5036,70.1256,70.4638,16703.0
2025-04-08 11:05:00,70.76,70.82,70.53,70.73,15653.0,70.3942,70.4538,70.1653,70.3643,15653.0
2025-04-08 11:10:00,70.74,70.83,70.39,70.56,69667.0,70.3743,70.4638,70.0261,70.1952,69667.0
2025-04-08 11:15:00,70.56,70.76,70.47,70.61,105318.0,70.1952,70.3942,70.1057,70.2449,105318.0
2025-04-08 11:20:00,70.68,71.04,70.68,70.72,44359.0,70.3146,70.6727,70.3146,70.3544,44359.0
2025-04-08 11:25:00,70.69,70.78,70.33,70.4,143871.0,70.3245,70.4141,69.9664,70.036,143871.0
2025-04-08 11:30:00,70.26,70.81,70.26,70.59,17292.0,69.8967,70.4439,69.8967,70.225,17292.0
2025-04-08 11:35:00,70.59,70.96,70.59,70.85,21775.0,70.225,70.5931,70.225,70.4837,21775.0
2025-04-08 11:40:00,70.84,70.96,70.48,70.48,379978.0,70.4737,70.5931,70.1156,70.1156,379978.0
2025-04-08 11:45:00,70.59,70.85,70.35,70.35,19384.0,70.225,70.4837,69.9863,69.9863,19384.0
2025-04-08 11:50:00,70.36,70.36,69.85,70.15,10966.0,69.9962,69.9962,69.4889,69.7873,10966.0
2025-04-08 11:55:00,70.24,70.44,70.16,70.35,9558.0,69.8768,70.0758,69.7973,69.9863,9558.0
2025-04-08 12:00:00,70.37,70.46,70.18,70.25,10069.0,70.0062,70.0957,69.8172,69.8868,10069.0
2025-04-08 12:05:00,70.28,70.47,70.02,70.02,11441.0,69.9166,70.1057,69.658,69.658,11441.0
2025-04-08 12:10:00,70.08,70.32,69.95,69.95,11169.0,69.7177,69.9564,69.5883,69.5883,11169.0
2025-04-08 12:15:00,69.95,69.96,69.42,69.51,5865.0,69.5883,69.5983,69.0611,69.1506,5865.0
2025-04-08 12:20:00,69.43,69.44,68.8,68.8,22942.0,69.071,69.081,68.4443,68.4443,22942.0
2025-04-08 12:25:00,68.82,69.17,68.76,69.09,15944.0,68.4642,68.8124,68.4045,68.7328,15944.0
2025-04-08 12:30:00,69.09,69.22,68.59,68.73,48108.0,68.7328,68.8621,68.2354,68.3747,48108.0
2025-04-08 12:35:00,68.7,68.76,67.89,68.03,30057.0,68.3448,68.4045,67.539,67.6783,30057.0
2025-04-08 12:40:00,68.03,68.23,67.71,68.18,70234.0,67.6783,67.8772,67.3599,67.8275,70234.0
2025-04-08 12:45:00,68.18,68.69,68.06,68.37,46464.0,67.8275,68.3349,67.7081,68.0165,46464.0
2025-04-08 12:50:00,68.28,68.54,68.17,68.28,18112.0,67.927,68.1856,67.8175,67.927,18112.0
2025-04-08 12:55:00,68.3,68.47,67.96,68.01,27965.0,67.9469,68.116,67.6086,67.6584,27965.0
2025-04-08 13:00:00,68.06,68.09,67.77,67.92,20878.0,67.7081,67.738,67.4196,67.5688,20878.0
2025-04-08 13:05:00,67.91,68.02,67.39,67.47,33555.0,67.5589,67.6683,67.0416,67.1212,33555.0
2025-04-08 13:10:00,67.5,67.69,67.17,67.43,38244.0,67.151,67.34,66.8227,67.0814,38244.0
2025-04-08 13:15:00,67.37,67.8,67.37,67.54,33231.0,67.0217,67.4495,67.0217,67.1908,33231.0
2025-04-08 13:20:00,67.53,67.53,67.24,67.34,16524.0,67.1809,67.1809,66.8924,66.9918,16524.0
2025-04-08 13:25:00,67.36,67.42,66.97,67.09,55993.0,67.0117,67.0714,66.6238,66.7431,55993.0
2025-04-08 13:30:00,67.04,67.34,66.95,67.19,39406.0,66.6934,66.9918,66.6039,66.8426,39406.0
2025-04-08 13:35:00,67.19,67.81,67.14,67.59,56723.0,66.8426,67.4594,66.7929,67.2405,56723.0
2025-04-08 13:40:00,67.59,68.44,67.58,68.26,41197.0,67.2405,68.0862,67.2306,67.9071,41197.0
2025-04-08 13:45:00,68.24,68.35,67.79,67.94,12787.0,67.8872,67.9966,67.4395,67.5887,12787.0
2025-04-08 13:50:00,67.83,68.18,67.78,68.03,11345.0,67.4793,67.8275,67.4296,67.6783,11345.0
2025-04-08 13:55:00,68.0,68.14,67.97,68.06,7791.0,67.6484,67.7877,67.6186,67.7081,7791.0
2025-04-08 14:00:00,68.03,68.09,67.89,67.92,14156.0,67.6783,67.738,67.539,67.5688,14156.0
2025-04-08 14:05:00,67.92,67.93,67.6,67.6,17012.0,67.5688,67.5788,67.2505,67.2505,17012.0
2025-04-08 14:10:00,67.72,67.8,67.65,67.77,6969.0,67.3699,67.4495,67.3002,67.4196,6969.0
2025-04-08 14:15:00,67.78,68.27,67.75,68.2,12138.0,67.4296,67.917,67.3997,67.8474,12138.0
2025-04-08 14:20:00,68.16,68.19,67.88,68.0,17346.0,67.8076,67.8374,67.529,67.6484,17346.0
2025-04-08 14:25:00,67.99,67.99,67.5,67.53,10638.0,67.6385,67.6385,67.151,67.1809,10638.0
2025-04-08 14:30:00,67.52,68.62,67.51,68.05,45569.0,67.1709,68.2652,67.161,67.6982,45569.0
2025-04-08 14:35:00,68.05,68.05,67.75,67.77,36426.0,67.6982,67.6982,67.3997,67.4196,36426.0
2025-04-08 14:40:00,67.77,67.77,67.39,67.45,7436.0,67.4196,67.4196,67.0416,67.1013,7436.0
2025-04-08 14:45:00,67.49,67.88,67.49,67.75,25915.0,67.1411,67.529,67.1411,67.3997,25915.0
2025-04-08 14:50:00,67.75,67.83,67.55,67.56,16166.0,67.3997,67.4793,67.2008,67.2107,16166.0
2025-04-08 14:55:00,67.59,67.62,67.38,67.38,9452.0,67.2405,67.2704,67.0316,67.0316,9452.0
2025-04-08 15:00:00,67.38,67.46,66.95,67.06,13286.0,67.0316,67.1112,66.6039,66.7133,13286.0
2025-04-08 15:05:00,67.05,67.11,66.76,66.77,17436.0,66.7033,66.763,66.4148,66.4248,17436.0
2025-04-08 15:10:00,66.77,66.88,66.5,66.53,17428.0,66.4248,66.5342,66.1562,66.186,17428.0
2025-04-08 15:15:00,66.54,66.65,66.3,66.39,60241.0,66.196,66.3054,65.9572,66.0468,60241.0
2025-04-08 15:20:00,66.39,66.71,66.37,66.71,109346.0,66.0468,66.3651,66.0269,66.3651,109346.0
2025-04-08 15:25:00,66.69,67.06,66.63,66.86,55847.0,66.3452,66.7133,66.2855,66.5143,55847.0
2025-04-08 15:30:00,66.86,66.86,66.43,66.53,56398.0,66.5143,66.5143,66.0865,66.186,56398.0
2025-04-08 15:35:00,66.53,66.53,65.68,65.72,121528.0,66.186,66.186,65.3404,65.3802,121528.0
2025-04-08 15:40:00,65.72,66.18,65.71,65.83,84863.0,65.3802,65.8378,65.3703,65.4896,84863.0
2025-04-08 15:45:00,65.83,66.05,65.4,65.48,57750.0,65.4896,65.7085,65.0619,65.1415,57750.0
2025-04-08 15:50:00,65.52,66.63,65.52,66.46,142271.0,65.1812,66.2855,65.1812,66.1164,142271.0
2025-04-08 15:55:00,66.39,66.72,66.3,66.63,301607.0,66.0468,66.375,65.9572,66.2855,301607.0
2025-04-09 09:30:00,65.74,66.21,64.73,65.04,113701.0,65.4001,65.8677,64.3953,64.7037,113701.0
2025-04-09 09:35:00,64.77,66.02,64.61,66.02,35996.0,64.4351,65.6787,64.276,65.6787,35996.0
2025-04-09 09:40:00,66.1,66.61,64.73,64.73,53115.0,65.7583,66.2656,64.3953,64.3953,53115.0
2025-04-09 09:45:00,64.74,64.99,64.2,64.68,103210.0,64.4053,64.654,63.8681,64.3456,103210.0
2025-04-09 09:50:00,64.67,64.97,64.36,64.55,138373.0,64.3356,64.6341,64.0272,64.2163,138373.0
2025-04-09 09:55:00,64.55,65.25,64.54,64.86,42036.0,64.2163,64.9126,64.2063,64.5247,42036.0
2025-04-09 10:00:00,64.88,65.86,64.85,65.5,149671.0,64.5446,65.5195,64.5147,65.1614,149671.0
2025-04-09 10:05:00,65.47,65.47,64.36,64.41,34151.0,65.1315,65.1315,64.0272,64.077,34151.0
2025-04-09 10:10:00,64.34,64.9,64.34,64.46,15734.0,64.0074,64.5645,64.0074,64.1267,15734.0
2025-04-09 10:15:00,64.56,64.97,64.54,64.97,17659.0,64.2262,64.6341,64.2063,64.6341,17659.0
2025-04-09 10:20:00,64.91,65.12,64.31,64.88,37878.0,64.5744,64.7833,63.9775,64.5446,37878.0
2025-04-09 10:25:00,64.87,64.99,64.45,64.78,27737.0,64.5346,64.654,64.1168,64.4451,27737.0
2025-04-09 10:30:00,64.78,65.25,64.59,65.19,66153.0,64.4451,64.9126,64.2561,64.853,66153.0
2025-04-09 10:35:00,65.11,65.3,64.75,64.94,28329.0,64.7734,64.9624,64.4152,64.6042,28329.0
2025-04-09 10:40:00,64.95,64.95,64.59,64.64,43421.0,64.6142,64.6142,64.2561,64.3058,43421.0
2025-04-09 10:45:00,64.64,65.01,64.33,64.33,36215.0,64.3058,64.6739,63.9974,63.9974,36215.0
2025-04-09 10:50:00,64.41,64.42,63.6,63.74,78354.0,64.077,64.0869,63.2712,63.4105,78354.0
2025-04-09 10:55:00,63.82,63.9,63.47,63.57,105447.0,63.49,63.5696,63.1418,63.2413,105447.0
2025-04-09 11:00:00,63.56,63.65,63.19,63.39,227888.0,63.2314,63.3209,62.8633,63.0623,227888.0
2025-04-09 11:05:00,63.4,63.73,63.29,63.68,173025.0,63.0722,63.4005,62.9628,63.3508,173025.0
2025-04-09 11:10:00,63.73,63.92,63.55,63.66,34115.0,63.4005,63.5895,63.2214,63.3309,34115.0
2025-04-09 11:15:00,63.66,64.23,63.65,64.11,189126.0,63.3309,63.8979,63.3209,63.7785,189126.0
2025-04-09 11:20:00,64.11,64.59,63.97,64.59,35287.0,63.7785,64.2561,63.6393,64.2561,35287.0
2025-04-09 11:25:00,64.59,64.59,64.21,64.27,18130.0,64.2561,64.2561,63.878,63.9377,18130.0
2025-04-09 11:30:00,64.28,64.39,63.55,63.75,30273.0,63.9477,64.0571,63.2214,63.4204,30273.0
2025-04-09 11:35:00,63.81,63.98,63.6,63.61,38299.0,63.4801,63.6492,63.2712,63.2811,38299.0
2025-04-09 11:40:00,63.61,63.69,63.4,63.49,77939.0,63.2811,63.3607,63.0722,63.1617,77939.0
2025-04-09 11:45:00,63.48,64.29,63.47,64.01,58242.0,63.1518,63.9576,63.1418,63.6791,58242.0
2025-04-09 11:50:00,63.96,64.27,63.9,64.07,23763.0,63.6293,63.9377,63.5696,63.7387,23763.0
2025-04-09 11:55:00,64.07,64.07,63.55,63.55,29615.0,63.7387,63.7387,63.2214,63.2214,29615.0
2025-04-09 12:00:00,63.55,63.86,63.5,63.8,44675.0,63.2214,63.5298,63.1717,63.4701,44675.0
2025-04-09 12:05:00,63.79,64.0,63.71,63.87,26268.0,63.4602,63.6691,63.3806,63.5398,26268.0
2025-04-09 12:10:00,63.89,64.53,63.84,64.48,43283.0,63.5597,64.1964,63.5099,64.1466,43283.0
2025-04-09 12:15:00,64.48,64.49,64.18,64.2,25302.0,64.1466,64.1566,63.8482,63.8681,25302.0
2025-04-09 12:20:00,64.22,64.33,64.07,64.12,21927.0,63.888,63.9974,63.7387,63.7885,21927.0
2025-04-09 12:25:00,64.06,64.18,63.77,63.83,33491.0,63.7288,63.8482,63.4403,63.5,33491.0
2025-04-09 12:30:00,63.87,63.96,63.67,63.92,20050.0,63.5398,63.6293,63.3408,63.5895,20050.0
2025-04-09 12:35:00,63.97,64.07,63.76,63.97,32543.0,63.6393,63.7387,63.4303,63.6393,32543.0
2025-04-09 12:40:00,63.97,64.12,63.87,63.97,27144.0,63.6393,63.7885,63.5398,63.6393,27144.0
2025-04-09 12:45:00,64.0,64.06,63.78,63.98,22824.0,63.6691,63.7288,63.4502,63.6492,22824.0
2025-04-09 12:50:00,63.99,64.28,63.94,64.27,36053.0,63.6592,63.9477,63.6094,63.9377,36053.0
2025-04-09 12:55:00,64.28,64.51,64.1,64.1,28477.0,63.9477,64.1765,63.7686,63.7686,28477.0
2025-04-09 13:00:00,64.19,65.05,64.14,64.76,57174.0,63.8581,64.7137,63.8084,64.4252,57174.0
2025-04-09 13:05:00,64.72,64.83,64.11,64.19,18131.0,64.3854,64.4948,63.7785,63.8581,18131.0
2025-04-09 13:10:00,64.19,64.19,63.96,64.17,22513.0,63.8581,63.8581,63.6293,63.8382,22513.0
2025-04-09 13:15:00,64.14,65.8,63.44,65.75,115113.0,63.8084,65.4598,63.112,65.4101,115113.0
2025-04-09 13:20:00,65.79,69.31,65.23,69.25,466855.0,65.4499,68.9517,64.8927,68.892,466855.0
2025-04-09 13:25:00,69.25,72.29,69.24,70.59,441495.0,68.892,71.9162,68.882,70.225,441495.0
2025-04-09 13:30:00,70.68,73.48,70.12,73.06,357933.0,70.3146,73.1001,69.7575,72.6823,357933.0
2025-04-09 13:35:00,73.06,73.23,70.87,70.88,206434.0,72.6823,72.8514,70.5036,70.5135,206434.0
2025-04-09 13:40:00,70.79,71.5,69.32,69.73,140748.0,70.424,71.1303,68.9616,69.3695,140748.0
2025-04-09 13:45:00,69.87,71.87,69.81,71.42,116626.0,69.5088,71.4984,69.4491,71.0507,116626.0
2025-04-09 13:50:00,71.38,72.11,70.95,72.03,87313.0,71.011,71.7372,70.5832,71.6576,87313.0
2025-04-09 13:55:00,72.03,73.37,71.7,72.92,87270.0,71.6576,72.9907,71.3293,72.543,87270.0
2025-04-09 14:00:00,72.92,74.27,72.91,73.88,103729.0,72.543,73.886,72.533,73.498,103729.0
2025-04-09 14:05:00,73.87,74.15,72.37,73.25,137027.0,73.4881,73.7666,71.9958,72.8713,137027.0
2025-04-09 14:10:00,73.38,74.46,73.17,73.65,79639.0,73.0006,74.075,72.7917,73.2692,79639.0
2025-04-09 14:15:00,73.81,74.21,73.13,73.39,82257.0,73.4284,73.8263,72.7519,73.0106,82257.0
2025-04-09 14:20:00,73.3,74.89,73.11,74.66,86570.0,72.921,74.5028,72.732,74.274,86570.0
2025-04-09 14:25:00,74.7,76.02,74.55,74.95,199594.0,74.3138,75.627,74.1646,74.5625,199594.0
2025-04-09 14:30:00,74.95,75.4,73.03,73.2,92180.0,74.5625,75.0102,72.6524,72.8215,92180.0
2025-04-09 14:35:00,73.2,73.95,73.09,73.83,42001.0,72.8215,73.5677,72.7121,73.4483,42001.0
2025-04-09 14:40:00,73.85,73.98,72.39,72.55,56784.0,73.4682,73.5975,72.0157,72.1749,56784.0
2025-04-09 14:45:00,72.81,73.49,72.32,72.95,53607.0,72.4336,73.11,71.9461,72.5728,53607.0
2025-04-09 14:50:00,72.87,73.77,72.61,73.0,52543.0,72.4932,73.3886,72.2346,72.6226,52543.0
2025-04-09 14:55:00,72.92,73.3,71.99,72.03,54413.0,72.543,72.921,71.6178,71.6576,54413.0
2025-04-09 15:00:00,72.01,72.76,71.6,72.73,52865.0,71.6377,72.3838,71.2298,72.354,52865.0
2025-04-09 15:05:00,72.77,72.92,72.27,72.61,36921.0,72.3938,72.543,71.8964,72.2346,36921.0
2025-04-09 15:10:00,72.7,73.38,72.67,73.37,44824.0,72.3241,73.0006,72.2943,72.9907,44824.0
2025-04-09 15:15:00,73.4,73.72,73.08,73.56,40486.0,73.0205,73.3389,72.7022,73.1797,40486.0
2025-04-09 15:20:00,73.6,74.02,73.2,73.27,58594.0,73.2195,73.6373,72.8215,72.8912,58594.0
2025-04-09 15:25:00,73.27,73.92,73.12,73.84,49604.0,72.8912,73.5378,72.742,73.4582,49604.0
2025-04-09 15:30:00,73.84,74.15,73.46,73.67,89961.0,73.4582,73.7666,73.0802,73.2891,89961.0
2025-04-09 15:35:00,73.63,73.9,72.73,73.82,161545.0,73.2493,73.5179,72.354,73.4383,161545.0
2025-04-09 15:40:00,73.82,73.86,73.24,73.29,130256.0,73.4383,73.4781,72.8613,72.9111,130256.0
2025-04-09 15:45:00,73.27,73.91,72.99,73.74,120212.0,72.8912,73.5279,72.6126,73.3588,120212.0
2025-04-09 15:50:00,73.86,74.63,73.76,74.5,241429.0,73.4781,74.2441,73.3786,74.1148,241429.0
2025-04-09 15:55:00,74.54,74.8,74.15,74.28,574885.0,74.1546,74.4133,73.7666,73.896,574885.0
2025-04-10 09:30:00,71.76,72.29,71.16,71.78,55418.0,71.389,71.9162,70.7921,71.4089,55418.0
2025-04-10 09:35:00,71.77,72.04,71.02,71.67,78754.0,71.3989,71.6675,70.6528,71.2995,78754.0
2025-04-10 09:40:00,71.44,71.55,71.0,71.38,27154.0,71.0706,71.1801,70.6329,71.011,27154.0
2025-04-10 09:45:00,71.1,71.98,71.1,71.8,37900.0,70.7324,71.6079,70.7324,71.4288,37900.0
2025-04-10 09:50:00,71.75,71.99,71.32,71.48,14279.0,71.379,71.6178,70.9513,71.1104,14279.0
2025-04-10 09:55:00,71.47,71.6,71.08,71.24,34483.0,71.1005,71.2298,70.7125,70.8717,34483.0
2025-04-10 10:00:00,71.22,71.35,70.58,70.81,32720.0,70.8518,70.9811,70.2151,70.4439,32720.0
2025-04-10 10:05:00,70.76,71.3,70.71,70.95,88750.0,70.3942,70.9314,70.3444,70.5832,88750.0
2025-04-10 10:10:00,70.92,71.0,70.5,70.87,29967.0,70.5533,70.6329,70.1355,70.5036,29967.0
2025-04-10 10:15:00,70.94,71.68,70.94,71.36,41621.0,70.5732,71.3094,70.5732,70.9911,41621.0
2025-04-10 10:20:00,71.42,72.07,71.25,71.97,41430.0,71.0507,71.6974,70.8816,71.5979,41430.0
2025-04-10 10:25:00,72.02,72.22,71.89,71.94,61599.0,71.6476,71.8466,71.5183,71.5681,61599.0
2025-04-10 10:30:00,71.98,72.48,71.93,72.47,88669.0,71.6079,72.1053,71.5581,72.0953,88669.0
2025-04-10 10:35:00,72.34,72.35,71.85,71.98,12740.0,71.966,71.9759,71.4785,71.6079,12740.0
2025-04-10 10:40:00,72.07,72.17,71.74,71.76,12568.0,71.6974,71.7969,71.3691,71.389,12568.0
2025-04-10 10:45:00,71.76,71.79,71.33,71.43,87671.0,71.389,71.4188,70.9612,71.0607,87671.0
2025-04-10 10:50:00,71.39,71.63,71.38,71.61,25723.0,71.0209,71.2597,71.011,71.2398,25723.0
2025-04-10 10:55:00,71.63,71.74,71.04,71.11,33179.0,71.2597,71.3691,70.6727,70.7423,33179.0
2025-04-10 11:00:00,71.11,71.28,71.0,71.28,14217.0,70.7423,70.9115,70.6329,70.9115,14217.0
2025-04-10 11:05:00,71.24,71.73,71.22,71.73,12140.0,70.8717,71.3591,70.8518,71.3591,12140.0
2025-04-10 11:10:00,71.75,71.75,71.22,71.23,21007.0,71.379,71.379,70.8518,70.8617,21007.0
2025-04-10 11:15:00,71.23,71.3,70.95,71.02,117240.0,70.8617,70.9314,70.5832,70.6528,117240.0
2025-04-10 11:20:00,70.99,71.16,70.83,71.07,58513.0,70.623,70.7921,70.4638,70.7026,58513.0
2025-04-10 11:25:00,71.09,71.15,70.75,70.77,37113.0,70.7225,70.7821,70.3842,70.4041,37113.0
2025-04-10 11:30:00,70.77,70.86,70.59,70.79,14658.0,70.4041,70.4936,70.225,70.424,14658.0
2025-04-10 11:35:00,70.76,70.86,70.55,70.57,9043.0,70.3942,70.4936,70.1852,70.2051,9043.0
2025-04-10 11:40:00,70.54,70.7,70.27,70.3,33186.0,70.1753,70.3345,69.9067,69.9365,33186.0
2025-04-10 11:45:00,70.27,70.63,70.24,70.49,21458.0,69.9067,70.2648,69.8768,70.1256,21458.0
2025-04-10 11:50:00,70.51,70.51,70.0,70.5,28565.0,70.1455,70.1455,69.6381,70.1355,28565.0
2025-04-10 11:55:00,70.54,70.63,70.03,70.17,16561.0,70.1753,70.2648,69.6679,69.8072,16561.0
2025-04-10 12:00:00,70.26,70.57,69.88,70.02,17592.0,69.8967,70.2051,69.5187,69.658,17592.0
2025-04-10 12:05:00,70.08,70.44,69.92,70.25,30991.0,69.7177,70.0758,69.5585,69.8868,30991.0
2025-04-10 12:10:00,70.21,70.44,70.06,70.11,85146.0,69.847,70.0758,69.6978,69.7475,85146.0
2025-04-10 12:15:00,70.11,70.13,69.75,69.85,17895.0,69.7475,69.7674,69.3894,69.4889,17895.0
2025-04-10 12:20:00,69.82,69.85,69.19,69.7,20869.0,69.459,69.4889,68.8323,69.3396,20869.0
2025-04-10 12:25:00,69.68,69.85,69.2,69.61,23620.0,69.3197,69.4889,68.8422,69.2501,23620.0
2025-04-10 12:30:00,69.54,70.54,69.54,70.5,28501.0,69.1805,70.1753,69.1805,70.1355,28501.0
2025-04-10 12:35:00,70.5,70.99,70.34,70.75,25681.0,70.1355,70.623,69.9763,70.3842,25681.0
2025-04-10 12:40:00,70.69,70.99,70.55,70.93,30388.0,70.3245,70.623,70.1852,70.5633,30388.0
2025-04-10 12:45:00,70.77,71.21,70.5,71.05,22508.0,70.4041,70.8418,70.1355,70.6827,22508.0
2025-04-10 12:50:00,71.02,71.3,70.63,70.78,23507.0,70.6528,70.9314,70.2648,70.4141,23507.0
2025-04-10 12:55:00,70.78,71.05,70.58,70.94,17951.0,70.4141,70.6827,70.2151,70.5732,17951.0
2025-04-10 13:00:00,70.82,71.48,70.46,70.51,60862.0,70.4538,71.1104,70.0957,70.1455,60862.0
2025-04-10 13:05:00,70.52,70.55,69.8,69.84,85368.0,70.1554,70.1852,69.4391,69.4789,85368.0
2025-04-10 13:10:00,69.84,69.84,69.16,69.41,29964.0,69.4789,69.4789,68.8024,69.0511,29964.0
2025-04-10 13:15:00,69.31,69.86,69.25,69.82,45528.0,68.9517,69.4988,68.892,69.459,45528.0
2025-04-10 13:20:00,69.77,69.87,69.38,69.69,36230.0,69.4093,69.5088,69.0213,69.3297,36230.0
2025-04-10 13:25:00,69.72,70.46,69.72,70.42,27082.0,69.3595,70.0957,69.3595,70.0559,27082.0
2025-04-10 13:30:00,70.36,70.96,70.19,70.53,43914.0,69.9962,70.5931,69.8271,70.1653,43914.0
2025-04-10 13:35:00,70.53,71.07,70.46,70.67,19906.0,70.1653,70.7026,70.0957,70.3046,19906.0
2025-04-10 13:40:00,70.76,71.32,70.53,71.06,15793.0,70.3942,70.9513,70.1653,70.6926,15793.0
2025-04-10 13:45:00,71.15,71.57,71.08,71.14,15947.0,70.7821,71.2,70.7125,70.7722,15947.0
2025-04-10 13:50:00,71.14,71.57,70.9,71.48,21390.0,70.7722,71.2,70.5334,71.1104,21390.0
2025-04-10 13:55:00,71.55,71.82,71.55,71.69,19245.0,71.1801,71.4487,71.1801,71.3193,19245.0
2025-04-10 14:00:00,71.61,72.09,71.55,71.95,44292.0,71.2398,71.7173,71.1801,71.578,44292.0
2025-04-10 14:05:00,71.98,72.12,71.28,71.31,21347.0,71.6079,71.7471,70.9115,70.9413,21347.0
2025-04-10 14:10:00,71.34,71.36,70.86,70.94,17236.0,70.9712,70.9911,70.4936,70.5732,17236.0
2025-04-10 14:15:00,70.89,71.3,70.83,71.13,11311.0,70.5235,70.9314,70.4638,70.7622,11311.0
2025-04-10 14:20:00,71.25,72.04,71.24,71.81,20490.0,70.8816,71.6675,70.8717,71.4387,20490.0
2025-04-10 14:25:00,71.76,72.01,71.61,71.94,21972.0,71.389,71.6377,71.2398,71.5681,21972.0
2025-04-10 14:30:00,71.88,72.1,71.75,71.77,19233.0,71.5084,71.7272,71.379,71.3989,19233.0
2025-04-10 14:35:00,71.77,71.81,71.42,71.78,21528.0,71.3989,71.4387,71.0507,71.4089,21528.0
2025-04-10 14:40:00,71.78,72.15,71.58,72.06,32867.0,71.4089,71.777,71.2099,71.6874,32867.0
2025-04-10 14:45:00,72.06,72.12,71.28,71.42,22091.0,71.6874,71.7471,70.9115,71.0507,22091.0
2025-04-10 14:50:00,71.5,71.7,71.11,71.11,16550.0,71.1303,71.3293,70.7423,70.7423,16550.0
2025-04-10 14:55:00,71.1,71.7,70.94,71.34,83645.0,70.7324,71.3293,70.5732,70.9712,83645.0
2025-04-10 15:00:00,71.33,71.86,71.13,71.71,18530.0,70.9612,71.4885,70.7622,71.3392,18530.0
2025-04-10 15:05:00,71.67,71.76,70.83,70.97,18153.0,71.2995,71.389,70.4638,70.6031,18153.0
2025-04-10 15:10:00,71.03,71.17,70.81,70.85,20900.0,70.6628,70.802,70.4439,70.4837,20900.0
2025-04-10 15:15:00,70.9,71.08,70.73,70.96,38302.0,70.5334,70.7125,70.3643,70.5931,38302.0
2025-04-10 15:20:00,70.98,71.3,70.6,70.64,73942.0,70.613,70.9314,70.235,70.2748,73942.0
2025-04-10 15:25:00,70.64,71.01,69.96,70.07,40839.0,70.2748,70.6429,69.5983,69.7077,40839.0
2025-04-10 15:30:00,70.04,70.31,69.98,70.01,166940.0,69.6779,69.9465,69.6182,69.648,166940.0
2025-04-10 15:35:00,70.0,70.14,69.63,69.68,103224.0,69.6381,69.7774,69.27,69.3197,103224.0
2025-04-10 15:40:00,69.68,69.77,68.73,68.78,143210.0,69.3197,69.4093,68.3747,68.4244,143210.0
2025-04-10 15:45:00,68.84,69.04,68.65,69.01,90064.0,68.4841,68.6831,68.2951,68.6532,90064.0
2025-04-10 15:50:00,68.83,69.61,68.81,69.58,119265.0,68.4741,69.2501,68.4542,69.2203,119265.0
2025-04-10 15:55:00,69.53,70.04,69.19,69.73,291638.0,69.1705,69.6779,68.8323,69.3695,291638.0
2025-04-11 09:30:00,69.23,69.54,68.01,68.1,49858.0,68.8721,69.1805,67.6584,67.7479,49858.0
2025-04-11 09:35:00,68.0,68.53,67.63,68.36,55483.0,67.6484,68.1757,67.2803,68.0066,55483.0
2025-04-11 09:40:00,68.47,68.63,67.83,68.63,23534.0,68.116,68.2752,67.4793,68.2752,23534.0
2025-04-11 09:45:00,68.63,69.18,68.57,68.72,55596.0,68.2752,68.8223,68.2155,68.3647,55596.0
2025-04-11 09:50:00,68.67,69.89,68.5,69.65,31514.0,68.315,69.5287,68.1458,69.2899,31514.0
2025-04-11 09:55:00,69.64,69.64,68.86,68.92,65720.0,69.2799,69.2799,68.504,68.5637,65720.0
2025-04-11 10:00:00,68.83,69.07,68.55,68.94,32608.0,68.4741,68.7129,68.1956,68.5836,32608.0
2025-04-11 10:05:00,68.96,69.76,68.96,69.75,21284.0,68.6035,69.3993,68.6035,69.3894,21284.0
2025-04-11 10:10:00,69.63,69.91,69.22,69.62,20672.0,69.27,69.5486,68.8621,69.2601,20672.0
2025-04-11 10:15:00,69.67,70.02,68.65,68.72,35780.0,69.3098,69.658,68.2951,68.3647,35780.0
2025-04-11 10:20:00,68.65,68.9,68.26,68.9,37344.0,68.2951,68.5438,67.9071,68.5438,37344.0
2025-04-11 10:25:00,68.9,68.97,68.45,68.7,93117.0,68.5438,68.6134,68.0961,68.3448,93117.0
2025-04-11 10:30:00,68.69,69.18,68.52,69.18,27260.0,68.3349,68.8223,68.1657,68.8223,27260.0
2025-04-11 10:35:00,69.23,69.25,68.94,69.23,24389.0,68.8721,68.892,68.5836,68.8721,24389.0
2025-04-11 10:40:00,69.17,69.56,69.07,69.56,43854.0,68.8124,69.2004,68.7129,69.2004,43854.0
2025-04-11 10:45:00,69.63,69.68,69.1,69.19,30377.0,69.27,69.3197,68.7427,68.8323,30377.0
2025-04-11 10:50:00,69.18,69.2,68.78,68.78,12709.0,68.8223,68.8422,68.4244,68.4244,12709.0
2025-04-11 10:55:00,68.85,68.89,68.46,68.53,10480.0,68.494,68.5338,68.106,68.1757,10480.0
2025-04-11 11:00:00,68.46,69.25,68.27,68.27,20814.0,68.106,68.892,67.917,67.917,20814.0
2025-04-11 11:05:00,68.41,68.58,68.19,68.53,26229.0,68.0563,68.2254,67.8374,68.1757,26229.0
2025-04-11 11:10:00,68.53,68.61,68.3,68.32,13760.0,68.1757,68.2553,67.9469,67.9668,13760.0
2025-04-11 11:15:00,68.3,68.43,68.18,68.27,15093.0,67.9469,68.0762,67.8275,67.917,15093.0
2025-04-11 11:20:00,68.33,68.34,67.94,68.07,17026.0,67.9767,67.9867,67.5887,67.7181,17026.0
2025-04-11 11:25:00,68.08,68.46,68.05,68.39,15752.0,67.728,68.106,67.6982,68.0364,15752.0
2025-04-11 11:30:00,68.38,68.66,68.36,68.44,12343.0,68.0265,68.305,68.0066,68.0862,12343.0
2025-04-11 11:35:00,68.42,68.76,68.37,68.73,16179.0,68.0663,68.4045,68.0165,68.3747,16179.0
2025-04-11 11:40:00,68.72,68.75,68.37,68.75,104230.0,68.3647,68.3945,68.0165,68.3945,104230.0
2025-04-11 11:45:00,68.76,68.95,68.59,68.95,12240.0,68.4045,68.5935,68.2354,68.5935,12240.0
2025-04-11 11:50:00,68.91,68.91,68.64,68.86,13460.0,68.5537,68.5537,68.2851,68.504,13460.0
2025-04-11 11:55:00,68.84,69.06,68.83,68.97,6917.0,68.4841,68.7029,68.4741,68.6134,6917.0
2025-04-11 12:00:00,69.02,69.08,68.88,69.03,6490.0,68.6632,68.7228,68.5239,68.6731,6490.0
2025-04-11 12:05:00,69.12,69.27,69.03,69.07,19513.0,68.7626,68.9119,68.6731,68.7129,19513.0
2025-04-11 12:10:00,69.07,69.22,68.96,69.03,26899.0,68.7129,68.8621,68.6035,68.6731,26899.0
2025-04-11 12:15:00,69.0,69.23,68.99,69.22,7525.0,68.6433,68.8721,68.6333,68.8621,7525.0
2025-04-11 12:20:00,69.22,69.25,69.04,69.07,11065.0,68.8621,68.892,68.6831,68.7129,11065.0
2025-04-11 12:25:00,69.03,69.2,68.82,69.17,20753.0,68.6731,68.8422,68.4642,68.8124,20753.0
2025-04-11 12:30:00,69.17,69.77,69.16,69.63,18344.0,68.8124,69.4093,68.8024,69.27,18344.0
2025-04-11 12:35:00,69.74,70.01,69.71,69.88,10601.0,69.3794,69.648,69.3496,69.5187,10601.0
2025-04-11 12:40:00,69.87,70.03,69.7,70.03,13607.0,69.5088,69.6679,69.3396,69.6679,13607.0
2025-04-11 12:45:00,70.03,70.53,70.03,70.43,19557.0,69.6679,70.1653,69.6679,70.0659,19557.0
2025-04-11 12:50:00,70.52,70.58,70.23,70.25,22470.0,70.1554,70.2151,69.8669,69.8868,22470.0
2025-04-11 12:55:00,70.26,70.41,70.15,70.31,18005.0,69.8967,70.046,69.7873,69.9465,18005.0
2025-04-11 13:00:00,70.31,70.34,69.86,70.02,65594.0,69.9465,69.9763,69.4988,69.658,65594.0
2025-04-11 13:05:00,70.02,70.25,69.88,69.97,13868.0,69.658,69.8868,69.5187,69.6082,13868.0
2025-04-11 13:10:00,69.96,69.96,69.75,69.84,7776.0,69.5983,69.5983,69.3894,69.4789,7776.0
2025-04-11 13:15:00,69.86,69.92,69.47,69.59,21748.0,69.4988,69.5585,69.1108,69.2302,21748.0
2025-04-11 13:20:00,69.59,69.75,69.44,69.56,22314.0,69.2302,69.3894,69.081,69.2004,22314.0
2025-04-11 13:25:00,69.59,69.75,69.49,69.57,25340.0,69.2302,69.3894,69.1307,69.2103,25340.0
2025-04-11 13:30:00,69.64,69.67,69.4,69.57,26159.0,69.2799,69.3098,69.0412,69.2103,26159.0
2025-04-11 13:35:00,69.63,70.3,69.57,70.26,14168.0,69.27,69.9365,69.2103,69.8967,14168.0
2025-04-11 13:40:00,70.26,70.89,70.19,70.83,19004.0,69.8967,70.5235,69.8271,70.4638,19004.0
2025-04-11 13:45:00,70.89,71.09,70.59,70.87,15623.0,70.5235,70.7225,70.225,70.5036,15623.0
2025-04-11 13:50:00,70.98,71.15,70.82,71.06,13573.0,70.613,70.7821,70.4538,70.6926,13573.0
2025-04-11 13:55:00,70.99,71.1,70.75,70.81,35612.0,70.623,70.7324,70.3842,70.4439,35612.0
2025-04-11 14:00:00,70.91,70.96,70.53,70.66,41544.0,70.5434,70.5931,70.1653,70.2947,41544.0
2025-04-11 14:05:00,70.66,70.66,70.15,70.16,19194.0,70.2947,70.2947,69.7873,69.7973,19194.0
2025-04-11 14:10:00,70.16,70.48,69.99,70.41,32238.0,69.7973,70.1156,69.6281,70.046,32238.0
2025-04-11 14:15:00,70.41,70.58,70.17,70.2,41188.0,70.046,70.2151,69.8072,69.8371,41188.0
2025-04-11 14:20:00,70.25,70.28,69.97,70.05,29873.0,69.8868,69.9166,69.6082,69.6878,29873.0
2025-04-11 14:25:00,70.05,70.05,69.78,70.01,16294.0,69.6878,69.6878,69.4192,69.648,16294.0
2025-04-11 14:30:00,70.01,70.14,69.99,70.03,7471.0,69.648,69.7774,69.6281,69.6679,7471.0
2025-04-11 14:35:00,70.09,70.35,70.01,70.03,19995.0,69.7276,69.9863,69.648,69.6679,19995.0
2025-04-11 14:40:00,70.06,70.44,70.06,70.44,20926.0,69.6978,70.0758,69.6978,70.0758,20926.0
2025-04-11 14:45:00,70.45,70.58,70.37,70.51,15565.0,70.0858,70.2151,70.0062,70.1455,15565.0
2025-04-11 14:50:00,70.51,70.55,70.09,70.47,38005.0,70.1455,70.1852,69.7276,70.1057,38005.0
2025-04-11 14:55:00,70.47,70.52,70.2,70.2,26728.0,70.1057,70.1554,69.8371,69.8371,26728.0
2025-04-11 15:00:00,70.24,70.75,70.19,70.57,16227.0,69.8768,70.3842,69.8271,70.2051,16227.0
2025-04-11 15:05:00,70.7,70.92,70.49,70.92,13851.0,70.3345,70.5533,70.1256,70.5533,13851.0
2025-04-11 15:10:00,70.92,71.01,70.8,70.89,10866.0,70.5533,70.6429,70.434,70.5235,10866.0
2025-04-11 15:15:00,70.89,70.98,70.6,70.98,10868.0,70.5235,70.613,70.235,70.613,10868.0
2025-04-11 15:20:00,70.95,71.07,70.67,71.0,54474.0,70.5832,70.7026,70.3046,70.6329,54474.0
2025-04-11 15:25:00,71.0,71.21,70.93,71.03,27444.0,70.6329,70.8418,70.5633,70.6628,27444.0
2025-04-11 15:30:00,71.03,71.13,70.88,71.08,20984.0,70.6628,70.7622,70.5135,70.7125,20984.0
2025-04-11 15:35:00,71.0,71.1,70.91,71.1,14417.0,70.6329,70.7324,70.5434,70.7324,14417.0
2025-04-11 15:40:00,71.14,71.18,70.56,70.66,42790.0,70.7722,70.812,70.1952,70.2947,42790.0
2025-04-11 15:45:00,70.66,70.66,70.34,70.48,35201.0,70.2947,70.2947,69.9763,70.1156,35201.0
2025-04-11 15:50:00,70.48,70.57,70.25,70.25,84211.0,70.1156,70.2051,69.8868,69.8868,84211.0
2025-04-11 15:55:00,70.22,70.25,69.96,70.11,222455.0,69.8569,69.8868,69.5983,69.7475,222455.0
2025-04-14 09:30:00,74.93,75.23,74.06,74.25,106891.0,74.5426,74.841,73.6771,73.8661,106891.0
2025-04-14 09:35:00,74.05,74.4,73.45,74.01,58556.0,73.6671,74.0153,73.0702,73.6274,58556.0
2025-04-14 09:40:00,73.81,73.85,73.46,73.85,42339.0,73.4284,73.4682,73.0802,73.4682,42339.0
2025-04-14 09:45:00,73.91,74.0,73.2,73.83,44217.0,73.5279,73.6174,72.8215,73.4483,44217.0
2025-04-14 09:50:00,73.85,73.95,73.49,73.7,34995.0,73.4682,73.5677,73.11,73.319,34995.0
2025-04-14 09:55:00,73.74,73.94,73.25,73.25,46675.0,73.3588,73.5577,72.8713,72.8713,46675.0
2025-04-14 10:00:00,73.35,73.46,72.89,73.38,30559.0,72.9708,73.0802,72.5131,73.0006,30559.0
2025-04-14 10:05:00,73.42,73.64,73.16,73.2,27718.0,73.0404,73.2593,72.7817,72.8215,27718.0
2025-04-14 10:10:00,73.21,73.57,73.09,73.38,22664.0,72.8315,73.1896,72.7121,73.0006,22664.0
2025-04-14 10:15:00,73.41,73.46,73.04,73.44,15060.0,73.0305,73.0802,72.6624,73.0603,15060.0
2025-04-14 10:20:00,73.48,73.56,73.25,73.53,21483.0,73.1001,73.1797,72.8713,73.1498,21483.0
2025-04-14 10:25:00,73.55,73.8,73.46,73.71,15007.0,73.1697,73.4184,73.0802,73.3289,15007.0
2025-04-14 10:30:00,73.66,73.84,73.54,73.7,38759.0,73.2792,73.4582,73.1598,73.319,38759.0
2025-04-14 10:35:00,73.7,73.91,73.65,73.82,15701.0,73.319,73.5279,73.2692,73.4383,15701.0
2025-04-14 10:40:00,73.81,73.93,73.64,73.68,13626.0,73.4284,73.5478,73.2593,73.2991,13626.0
2025-04-14 10:45:00,73.72,73.8,73.59,73.67,22843.0,73.3389,73.4184,73.2095,73.2891,22843.0
2025-04-14 10:50:00,73.73,73.74,73.5,73.65,25127.0,73.3488,73.3588,73.12,73.2692,25127.0
2025-04-14 10:55:00,73.64,73.64,73.34,73.41,11702.0,73.2593,73.2593,72.9608,73.0305,11702.0
2025-04-14 11:00:00,73.41,73.51,73.05,73.12,14590.0,73.0305,73.1299,72.6723,72.742,14590.0
2025-04-14 11:05:00,73.09,73.23,72.8,73.11,12627.0,72.7121,72.8514,72.4236,72.732,12627.0
2025-04-14 11:10:00,73.1,73.19,72.93,72.95,10420.0,72.7221,72.8116,72.5529,72.5728,10420.0
2025-04-14 11:15:00,72.95,73.0,72.7,72.8,11415.0,72.5728,72.6226,72.3241,72.4236,11415.0
2025-04-14 11:20:00,72.84,73.12,72.7,72.89,11311.0,72.4634,72.742,72.3241,72.5131,11311.0
2025-04-14 11:25:00,72.88,72.88,72.38,72.39,18047.0,72.5032,72.5032,72.0058,72.0157,18047.0
2025-04-14 11:30:00,72.38,72.76,72.34,72.68,9858.0,72.0058,72.3838,71.966,72.3042,9858.0
2025-04-14 11:35:00,72.69,72.69,72.25,72.34,9081.0,72.3142,72.3142,71.8765,71.966,9081.0
2025-04-14 11:40:00,72.34,72.51,72.2,72.48,9654.0,71.966,72.1351,71.8267,72.1053,9654.0
2025-04-14 11:45:00,72.48,72.5,71.94,71.94,8615.0,72.1053,72.1252,71.5681,71.5681,8615.0
2025-04-14 11:50:00,71.97,71.97,71.8,71.87,10068.0,71.5979,71.5979,71.4288,71.4984,10068.0
2025-04-14 11:55:00,71.89,72.16,71.88,71.98,12482.0,71.5183,71.7869,71.5084,71.6079,12482.0
2025-04-14 12:00:00,71.9,72.07,71.85,72.01,6176.0,71.5283,71.6974,71.4785,71.6377,6176.0
2025-04-14 12:05:00,72.0,72.04,71.86,71.88,4441.0,71.6277,71.6675,71.4885,71.5084,4441.0
2025-04-14 12:10:00,71.88,71.96,71.6,71.96,5858.0,71.5084,71.588,71.2298,71.588,5858.0
2025-04-14 12:15:00,72.03,72.16,71.91,71.95,27365.0,71.6576,71.7869,71.5382,71.578,27365.0
2025-04-14 12:20:00,71.95,72.08,71.78,71.88,17250.0,71.578,71.7073,71.4089,71.5084,17250.0
2025-04-14 12:25:00,71.91,72.01,71.76,71.99,11299.0,71.5382,71.6377,71.389,71.6178,11299.0
2025-04-14 12:30:00,71.93,72.36,71.93,72.35,15175.0,71.5581,71.9859,71.5581,71.9759,15175.0
2025-04-14 12:35:00,72.34,72.36,72.26,72.3,12054.0,71.966,71.9859,71.8864,71.9262,12054.0
2025-04-14 12:40:00,72.33,72.48,72.29,72.41,10546.0,71.956,72.1053,71.9162,72.0356,10546.0
2025-04-14 12:45:00,72.42,72.56,72.36,72.38,12812.0,72.0456,72.1849,71.9859,72.0058,12812.0
2025-04-14 12:50:00,72.34,72.45,72.08,72.45,13052.0,71.966,72.0754,71.7073,72.0754,13052.0
2025-04-14 12:55:00,72.38,72.44,72.04,72.13,8687.0,72.0058,72.0655,71.6675,71.7571,8687.0
2025-04-14 13:00:00,72.18,72.86,72.08,72.18,36576.0,71.8068,72.4833,71.7073,71.8068,36576.0
2025-04-14 13:05:00,72.11,72.32,71.87,71.92,20671.0,71.7372,71.9461,71.4984,71.5482,20671.0
2025-04-14 13:10:00,71.86,72.0,71.76,71.87,29399.0,71.4885,71.6277,71.389,71.4984,29399.0
2025-04-14 13:15:00,71.87,72.15,71.72,72.15,62352.0,71.4984,71.777,71.3492,71.777,62352.0
2025-04-14 13:20:00,72.15,72.43,72.06,72.36,27221.0,71.777,72.0555,71.6874,71.9859,27221.0
2025-04-14 13:25:00,72.35,72.36,72.16,72.23,23313.0,71.9759,71.9859,71.7869,71.8566,23313.0
2025-04-14 13:30:00,72.28,72.41,72.11,72.17,24757.0,71.9063,72.0356,71.7372,71.7969,24757.0
2025-04-14 13:35:00,72.15,72.22,71.94,72.0,6417.0,71.777,71.8466,71.5681,71.6277,6417.0
2025-04-14 13:40:00,71.98,72.18,71.93,72.0,14984.0,71.6079,71.8068,71.5581,71.6277,14984.0
2025-04-14 13:45:00,72.02,72.19,71.96,72.15,9076.0,71.6476,71.8168,71.588,71.777,9076.0
2025-04-14 13:50:00,72.11,72.35,72.05,72.21,13380.0,71.7372,71.9759,71.6775,71.8367,13380.0
2025-04-14 13:55:00,72.21,72.23,72.06,72.11,3438.0,71.8367,71.8566,71.6874,71.7372,3438.0
2025-04-14 14:00:00,72.16,72.38,72.14,72.36,9293.0,71.7869,72.0058,71.767,71.9859,9293.0
2025-04-14 14:05:00,72.37,72.5,72.28,72.44,18891.0,71.9958,72.1252,71.9063,72.0655,18891.0
2025-04-14 14:10:00,72.39,72.53,72.34,72.44,23839.0,72.0157,72.155,71.966,72.0655,23839.0
2025-04-14 14:15:00,72.45,72.51,72.29,72.51,14739.0,72.0754,72.1351,71.9162,72.1351,14739.0
2025-04-14 14:20:00,72.5,72.75,72.49,72.67,19215.0,72.1252,72.3739,72.1152,72.2943,19215.0
2025-04-14 14:25:00,72.67,72.67,72.43,72.48,11453.0,72.2943,72.2943,72.0555,72.1053,11453.0
2025-04-14 14:30:00,72.42,72.66,72.34,72.62,15627.0,72.0456,72.2843,71.966,72.2445,15627.0
2025-04-14 14:35:00,72.63,72.82,72.63,72.76,7893.0,72.2545,72.4435,72.2545,72.3838,7893.0
2025-04-14 14:40:00,72.74,72.9,72.72,72.9,5340.0,72.3639,72.5231,72.344,72.5231,5340.0
2025-04-14 14:45:00,72.92,73.03,72.8,72.92,14298.0,72.543,72.6524,72.4236,72.543,14298.0
2025-04-14 14:50:00,72.93,73.05,72.83,73.05,7261.0,72.5529,72.6723,72.4535,72.6723,7261.0
2025-04-14 14:55:00,72.98,73.08,72.87,72.87,14986.0,72.6027,72.7022,72.4932,72.4932,14986.0
2025-04-14 15:00:00,72.85,73.15,72.85,73.1,9037.0,72.4734,72.7718,72.4734,72.7221,9037.0
2025-04-14 15:05:00,73.14,73.36,73.11,73.36,13562.0,72.7619,72.9807,72.732,72.9807,13562.0
2025-04-14 15:10:00,73.36,73.37,73.11,73.17,39365.0,72.9807,72.9907,72.732,72.7917,39365.0
2025-04-14 15:15:00,73.15,73.16,72.85,72.85,25947.0,72.7718,72.7817,72.4734,72.4734,25947.0
2025-04-14 15:20:00,72.84,72.98,72.75,72.84,39684.0,72.4634,72.6027,72.3739,72.4634,39684.0
2025-04-14 15:25:00,72.86,72.88,72.67,72.7,37129.0,72.4833,72.5032,72.2943,72.3241,37129.0
2025-04-14 15:30:00,72.77,72.84,72.65,72.84,50260.0,72.3938,72.4634,72.2744,72.4634,50260.0
2025-04-14 15:35:00,72.87,72.97,72.68,72.7,37626.0,72.4932,72.5927,72.3042,72.3241,37626.0
2025-04-14 15:40:00,72.7,72.88,72.7,72.8,49268.0,72.3241,72.5032,72.3241,72.4236,49268.0
2025-04-14 15:45:00,72.8,73.01,72.7,72.8,82746.0,72.4236,72.6325,72.3241,72.4236,82746.0
2025-04-14 15:50:00,72.75,72.91,72.42,72.81,119633.0,72.3739,72.533,72.0456,72.4336,119633.0
2025-04-14 15:55:00,72.76,72.82,72.33,72.67,198904.0,72.3838,72.4435,71.956,72.2943,198904.0
2025-04-15 09:30:00,72.26,73.09,72.09,72.78,33668.0,71.8864,72.7121,71.7173,72.4037,33668.0
2025-04-15 09:35:00,72.77,72.9,72.27,72.89,25688.0,72.3938,72.5231,71.8964,72.5131,25688.0
2025-04-15 09:40:00,72.92,73.1,72.57,72.8,17654.0,72.543,72.7221,72.1948,72.4236,17654.0
2025-04-15 09:45:00,72.83,72.91,72.6,72.84,6571.0,72.4535,72.533,72.2246,72.4634,6571.0
2025-04-15 09:50:00,72.75,73.1,72.7,72.81,27388.0,72.3739,72.7221,72.3241,72.4336,27388.0
2025-04-15 09:55:00,72.81,73.18,72.76,72.9,35380.0,72.4336,72.8016,72.3838,72.5231,35380.0
2025-04-15 10:00:00,72.92,73.27,72.8,73.13,46111.0,72.543,72.8912,72.4236,72.7519,46111.0
2025-04-15 10:05:00,73.13,73.24,72.93,73.19,11881.0,72.7519,72.8613,72.5529,72.8116,11881.0
2025-04-15 10:10:00,73.19,73.48,73.1,73.2,18380.0,72.8116,73.1001,72.7221,72.8215,18380.0
2025-04-15 10:15:00,73.17,73.5,72.67,72.74,48131.0,72.7917,73.12,72.2943,72.3639,48131.0
2025-04-15 10:20:00,72.77,73.06,72.52,72.71,16193.0,72.3938,72.6823,72.1451,72.3341,16193.0
2025-04-15 10:25:00,72.7,72.71,72.36,72.65,15825.0,72.3241,72.3341,71.9859,72.2744,15825.0
2025-04-15 10:30:00,72.64,72.85,72.59,72.7,22835.0,72.2644,72.4734,72.2147,72.3241,22835.0
2025-04-15 10:35:00,72.63,72.79,72.4,72.44,9773.0,72.2545,72.4137,72.0257,72.0655,9773.0
2025-04-15 10:40:00,72.5,73.14,72.44,72.98,28958.0,72.1252,72.7619,72.0655,72.6027,28958.0
2025-04-15 10:45:00,72.97,73.04,72.66,72.96,16463.0,72.5927,72.6624,72.2843,72.5828,16463.0
2025-04-15 10:50:00,72.93,73.01,72.7,72.7,6417.0,72.5529,72.6325,72.3241,72.3241,6417.0
2025-04-15 10:55:00,72.78,72.94,72.7,72.84,14878.0,72.4037,72.5629,72.3241,72.4634,14878.0
2025-04-15 11:00:00,72.84,73.03,72.82,72.88,16882.0,72.4634,72.6524,72.4435,72.5032,16882.0
2025-04-15 11:05:00,72.88,72.88,72.6,72.72,7026.0,72.5032,72.5032,72.2246,72.344,7026.0
2025-04-15 11:10:00,72.63,72.92,72.63,72.82,4856.0,72.2545,72.543,72.2545,72.4435,4856.0
2025-04-15 11:15:00,72.81,73.03,72.81,72.99,13078.0,72.4336,72.6524,72.4336,72.6126,13078.0
2025-04-15 11:20:00,73.02,73.04,72.84,72.88,9001.0,72.6425,72.6624,72.4634,72.5032,9001.0
2025-04-15 11:25:00,72.8,72.87,72.69,72.71,7394.0,72.4236,72.4932,72.3142,72.3341,7394.0
2025-04-15 11:30:00,72.79,73.09,72.79,72.9,8266.0,72.4137,72.7121,72.4137,72.5231,8266.0
2025-04-15 11:35:00,72.87,73.08,72.81,73.03,7644.0,72.4932,72.7022,72.4336,72.6524,7644.0
2025-04-15 11:40:00,73.03,73.26,73.02,73.17,5774.0,72.6524,72.8812,72.6425,72.7917,5774.0
2025-04-15 11:45:00,73.18,73.21,73.06,73.15,4263.0,72.8016,72.8315,72.6823,72.7718,4263.0
2025-04-15 11:50:00,73.14,73.19,72.98,73.06,4422.0,72.7619,72.8116,72.6027,72.6823,4422.0
2025-04-15 11:55:00,73.06,73.1,72.83,73.08,3927.0,72.6823,72.7221,72.4535,72.7022,3927.0
2025-04-15 12:00:00,73.07,73.29,73.06,73.22,4397.0,72.6922,72.9111,72.6823,72.8414,4397.0
2025-04-15 12:05:00,73.27,73.29,73.06,73.19,5675.0,72.8912,72.9111,72.6823,72.8116,5675.0
2025-04-15 12:10:00,73.25,73.29,73.13,73.25,4909.0,72.8713,72.9111,72.7519,72.8713,4909.0
2025-04-15 12:15:00,73.22,73.37,73.19,73.24,3736.0,72.8414,72.9907,72.8116,72.8613,3736.0
2025-04-15 12:20:00,73.28,73.32,73.15,73.28,5758.0,72.9011,72.9409,72.7718,72.9011,5758.0
2025-04-15 12:25:00,73.28,73.3,73.01,73.01,8744.0,72.9011,72.921,72.6325,72.6325,8744.0
2025-04-15 12:30:00,73.02,73.08,72.86,72.86,12738.0,72.6425,72.7022,72.4833,72.4833,12738.0
2025-04-15 12:35:00,72.93,72.93,72.69,72.71,5362.0,72.5529,72.5529,72.3142,72.3341,5362.0
2025-04-15 12:40:00,72.72,72.77,72.63,72.77,5850.0,72.344,72.3938,72.2545,72.3938,5850.0
2025-04-15 12:45:00,72.73,72.81,72.68,72.73,7353.0,72.354,72.4336,72.3042,72.354,7353.0
2025-04-15 12:50:00,72.73,72.79,72.66,72.69,5840.0,72.354,72.4137,72.2843,72.3142,5840.0
2025-04-15 12:55:00,72.69,72.78,72.35,72.42,13669.0,72.3142,72.4037,71.9759,72.0456,13669.0
2025-04-15 13:00:00,72.39,72.55,72.24,72.48,23077.0,72.0157,72.1749,71.8665,72.1053,23077.0
2025-04-15 13:05:00,72.47,72.61,72.26,72.27,22191.0,72.0953,72.2346,71.8864,71.8964,22191.0
2025-04-15 13:10:00,72.28,72.33,72.21,72.3,6644.0,71.9063,71.956,71.8367,71.9262,6644.0
2025-04-15 13:15:00,72.3,72.31,72.09,72.11,23067.0,71.9262,71.9361,71.7173,71.7372,23067.0
2025-04-15 13:20:00,72.1,72.11,71.9,72.03,10193.0,71.7272,71.7372,71.5283,71.6576,10193.0
2025-04-15 13:25:00,72.03,72.06,71.85,71.95,8103.0,71.6576,71.6874,71.4785,71.578,8103.0
2025-04-15 13:30:00,71.95,72.13,71.95,72.09,7009.0,71.578,71.7571,71.578,71.7173,7009.0
2025-04-15 13:35:00,72.03,72.21,72.02,72.21,5791.0,71.6576,71.8367,71.6476,71.8367,5791.0
2025-04-15 13:40:00,72.17,72.26,72.17,72.24,9413.0,71.7969,71.8864,71.7969,71.8665,9413.0
2025-04-15 13:45:00,72.18,72.25,72.15,72.25,5973.0,71.8068,71.8765,71.777,71.8765,5973.0
2025-04-15 13:50:00,72.23,72.25,71.99,71.99,6808.0,71.8566,71.8765,71.6178,71.6178,6808.0
2025-04-15 13:55:00,71.98,72.13,71.93,72.09,34333.0,71.6079,71.7571,71.5581,71.7173,34333.0
2025-04-15 14:00:00,72.06,72.19,72.0,72.07,8749.0,71.6874,71.8168,71.6277,71.6974,8749.0
2025-04-15 14:05:00,72.09,72.19,71.98,72.16,7447.0,71.7173,71.8168,71.6079,71.7869,7447.0
2025-04-15 14:10:00,72.15,72.19,72.02,72.06,3796.0,71.777,71.8168,71.6476,71.6874,3796.0
2025-04-15 14:15:00,72.06,72.08,71.94,71.97,12015.0,71.6874,71.7073,71.5681,71.5979,12015.0
2025-04-15 14:20:00,71.94,72.03,71.91,71.98,15227.0,71.5681,71.6576,71.5382,71.6079,15227.0
2025-04-15 14:25:00,71.98,72.24,71.9,72.2,24909.0,71.6079,71.8665,71.5283,71.8267,24909.0
2025-04-15 14:30:00,72.2,72.29,72.16,72.23,5279.0,71.8267,71.9162,71.7869,71.8566,5279.0
2025-04-15 14:35:00,72.23,72.29,72.2,72.23,4975.0,71.8566,71.9162,71.8267,71.8566,4975.0
2025-04-15 14:40:00,72.23,72.45,72.18,72.45,4460.0,71.8566,72.0754,71.8068,72.0754,4460.0
2025-04-15 14:45:00,72.44,72.53,72.32,72.39,7353.0,72.0655,72.155,71.9461,72.0157,7353.0
2025-04-15 14:50:00,72.32,72.44,72.3,72.42,6967.0,71.9461,72.0655,71.9262,72.0456,6967.0
2025-04-15 14:55:00,72.39,72.45,72.39,72.44,5172.0,72.0157,72.0754,72.0157,72.0655,5172.0
2025-04-15 15:00:00,72.4,72.48,72.34,72.41,9311.0,72.0257,72.1053,71.966,72.0356,9311.0
2025-04-15 15:05:00,72.42,72.45,72.35,72.41,8415.0,72.0456,72.0754,71.9759,72.0356,8415.0
2025-04-15 15:10:00,72.38,72.56,72.38,72.56,6323.0,72.0058,72.1849,72.0058,72.1849,6323.0
2025-04-15 15:15:00,72.55,72.64,72.47,72.47,11824.0,72.1749,72.2644,72.0953,72.0953,11824.0
2025-04-15 15:20:00,72.48,72.64,72.44,72.51,12623.0,72.1053,72.2644,72.0655,72.1351,12623.0
2025-04-15 15:25:00,72.5,72.51,72.38,72.4,15208.0,72.1252,72.1351,72.0058,72.0257,15208.0
2025-04-15 15:30:00,72.4,72.5,72.3,72.42,33024.0,72.0257,72.1252,71.9262,72.0456,33024.0
2025-04-15 15:35:00,72.37,72.44,72.22,72.37,33684.0,71.9958,72.0655,71.8466,71.9958,33684.0
2025-04-15 15:40:00,72.4,72.44,72.28,72.41,31083.0,72.0257,72.0655,71.9063,72.0356,31083.0
2025-04-15 15:45:00,72.41,72.44,72.25,72.3,59674.0,72.0356,72.0655,71.8765,71.9262,59674.0
2025-04-15 15:50:00,72.28,72.4,72.23,72.23,79661.0,71.9063,72.0257,71.8566,71.8566,79661.0
2025-04-15 15:55:00,72.2,72.24,71.98,72.0,280240.0,71.8267,71.8665,71.6079,71.6277,280240.0
2025-04-16 09:30:00,71.52,72.18,71.29,72.18,42430.0,71.1502,71.8068,70.9214,71.8068,42430.0
2025-04-16 09:35:00,72.39,72.39,71.42,71.63,220760.0,72.0157,72.0157,71.0507,71.2597,220760.0
2025-04-16 09:40:00,71.67,72.08,71.58,71.94,6507.0,71.2995,71.7073,71.2099,71.5681,6507.0
2025-04-16 09:45:00,72.02,72.03,71.48,71.86,15926.0,71.6476,71.6576,71.1104,71.4885,15926.0
2025-04-16 09:50:00,71.73,71.85,71.48,71.66,6386.0,71.3591,71.4785,71.1104,71.2895,6386.0
2025-04-16 09:55:00,71.58,71.78,71.39,71.51,8826.0,71.2099,71.4089,71.0209,71.1403,8826.0
2025-04-16 10:00:00,71.44,71.81,71.44,71.8,13216.0,71.0706,71.4387,71.0706,71.4288,13216.0
2025-04-16 10:05:00,71.88,71.95,71.73,71.86,10805.0,71.5084,71.578,71.3591,71.4885,10805.0
2025-04-16 10:10:00,71.86,71.95,71.71,71.75,4512.0,71.4885,71.578,71.3392,71.379,4512.0
2025-04-16 10:15:00,71.8,71.87,71.62,71.69,4836.0,71.4288,71.4984,71.2497,71.3193,4836.0
2025-04-16 10:20:00,71.65,71.8,71.63,71.7,7157.0,71.2796,71.4288,71.2597,71.3293,7157.0
2025-04-16 10:25:00,71.7,71.76,71.51,71.51,9102.0,71.3293,71.389,71.1403,71.1403,9102.0
2025-04-16 10:30:00,71.52,71.62,71.34,71.56,10780.0,71.1502,71.2497,70.9712,71.19,10780.0
2025-04-16 10:35:00,71.56,71.64,71.44,71.52,4884.0,71.19,71.2696,71.0706,71.1502,4884.0
2025-04-16 10:40:00,71.58,71.77,71.55,71.77,5621.0,71.2099,71.3989,71.1801,71.3989,5621.0
2025-04-16 10:45:00,71.7,71.81,71.57,71.63,6395.0,71.3293,71.4387,71.2,71.2597,6395.0
2025-04-16 10:50:00,71.59,71.66,71.57,71.63,5125.0,71.2199,71.2895,71.2,71.2597,5125.0
2025-04-16 10:55:00,71.56,71.59,71.42,71.55,6150.0,71.19,71.2199,71.0507,71.1801,6150.0
2025-04-16 11:00:00,71.54,71.76,71.54,71.69,7334.0,71.1701,71.389,71.1701,71.3193,7334.0
2025-04-16 11:05:00,71.71,72.0,71.68,72.0,5223.0,71.3392,71.6277,71.3094,71.6277,5223.0
2025-04-16 11:10:00,71.99,72.22,71.99,72.08,8674.0,71.6178,71.8466,71.6178,71.7073,8674.0
2025-04-16 11:15:00,72.09,72.34,71.99,72.31,8781.0,71.7173,71.966,71.6178,71.9361,8781.0
2025-04-16 11:20:00,72.31,72.83,72.31,72.83,11595.0,71.9361,72.4535,71.9361,72.4535,11595.0
2025-04-16 11:25:00,72.84,72.98,72.73,72.78,12158.0,72.4634,72.6027,72.354,72.4037,12158.0
2025-04-16 11:30:00,72.78,72.79,72.61,72.61,20088.0,72.4037,72.4137,72.2346,72.2346,20088.0
2025-04-16 11:35:00,72.64,72.64,72.47,72.52,7442.0,72.2644,72.2644,72.0953,72.1451,7442.0
2025-04-16 11:40:00,72.56,72.57,72.4,72.57,7319.0,72.1849,72.1948,72.0257,72.1948,7319.0
2025-04-16 11:45:00,72.57,72.66,72.53,72.53,4902.0,72.1948,72.2843,72.155,72.155,4902.0
2025-04-16 11:50:00,72.5,72.6,72.38,72.41,5638.0,72.1252,72.2246,72.0058,72.0356,5638.0
2025-04-16 11:55:00,72.4,72.59,72.39,72.49,7496.0,72.0257,72.2147,72.0157,72.1152,7496.0
2025-04-16 12:00:00,72.53,72.72,72.43,72.72,5625.0,72.155,72.344,72.0555,72.344,5625.0
2025-04-16 12:05:00,72.69,72.69,72.44,72.52,16934.0,72.3142,72.3142,72.0655,72.1451,16934.0
2025-04-16 12:10:00,72.52,72.68,72.36,72.52,22582.0,72.1451,72.3042,71.9859,72.1451,22582.0
2025-04-16 12:15:00,72.52,72.74,72.52,72.74,54365.0,72.1451,72.3639,72.1451,72.3639,54365.0
2025-04-16 12:20:00,72.73,72.81,72.59,72.65,23285.0,72.354,72.4336,72.2147,72.2744,23285.0
2025-04-16 12:25:00,72.65,72.68,72.51,72.59,9182.0,72.2744,72.3042,72.1351,72.2147,9182.0
2025-04-16 12:30:00,72.6,72.74,72.6,72.67,14698.0,72.2246,72.3639,72.2246,72.2943,14698.0
2025-04-16 12:35:00,72.67,72.78,72.57,72.72,10093.0,72.2943,72.4037,72.1948,72.344,10093.0
2025-04-16 12:40:00,72.66,72.66,72.5,72.64,25950.0,72.2843,72.2843,72.1252,72.2644,25950.0
2025-04-16 12:45:00,72.59,72.62,72.37,72.48,45762.0,72.2147,72.2445,71.9958,72.1053,45762.0
2025-04-16 12:50:00,72.49,72.53,72.33,72.42,49747.0,72.1152,72.155,71.956,72.0456,49747.0
2025-04-16 12:55:00,72.43,72.44,72.17,72.19,12226.0,72.0555,72.0655,71.7969,71.8168,12226.0
2025-04-16 13:00:00,72.15,72.43,72.04,72.33,18207.0,71.777,72.0555,71.6675,71.956,18207.0
2025-04-16 13:05:00,72.33,72.4,72.18,72.18,6327.0,71.956,72.0257,71.8068,71.8068,6327.0
2025-04-16 13:10:00,72.18,72.19,71.92,72.14,8356.0,71.8068,71.8168,71.5482,71.767,8356.0
2025-04-16 13:15:00,72.12,72.32,72.12,72.32,5464.0,71.7471,71.9461,71.7471,71.9461,5464.0
2025-04-16 13:20:00,72.33,72.41,72.21,72.23,28355.0,71.956,72.0356,71.8367,71.8566,28355.0
2025-04-16 13:25:00,72.23,72.48,72.23,72.47,6396.0,71.8566,72.1053,71.8566,72.0953,6396.0
2025-04-16 13:30:00,72.45,72.47,72.13,72.23,30790.0,72.0754,72.0953,71.7571,71.8566,30790.0
2025-04-16 13:35:00,72.3,72.35,71.93,71.97,23210.0,71.9262,71.9759,71.5581,71.5979,23210.0
2025-04-16 13:40:00,71.94,72.04,71.7,71.82,20083.0,71.5681,71.6675,71.3293,71.4487,20083.0
2025-04-16 13:45:00,71.74,71.89,71.58,71.87,26342.0,71.3691,71.5183,71.2099,71.4984,26342.0
2025-04-16 13:50:00,71.87,71.93,71.58,71.62,19703.0,71.4984,71.5581,71.2099,71.2497,19703.0
2025-04-16 13:55:00,71.61,71.68,71.36,71.4,19841.0,71.2398,71.3094,70.9911,71.0308,19841.0
2025-04-16 14:00:00,71.4,71.97,71.39,71.95,24282.0,71.0308,71.5979,71.0209,71.578,24282.0
2025-04-16 14:05:00,71.97,72.26,71.94,72.06,32979.0,71.5979,71.8864,71.5681,71.6874,32979.0
2025-04-16 14:10:00,72.12,72.34,72.03,72.34,18039.0,71.7471,71.966,71.6576,71.966,18039.0
2025-04-16 14:15:00,72.3,72.3,72.03,72.21,15827.0,71.9262,71.9262,71.6576,71.8367,15827.0
2025-04-16 14:20:00,72.21,72.35,72.15,72.27,47028.0,71.8367,71.9759,71.777,71.8964,47028.0
2025-04-16 14:25:00,72.23,72.51,72.18,72.2,56041.0,71.8566,72.1351,71.8068,71.8267,56041.0
2025-04-16 14:30:00,72.23,72.28,72.11,72.12,44364.0,71.8566,71.9063,71.7372,71.7471,44364.0
2025-04-16 14:35:00,72.12,72.24,72.0,72.09,29616.0,71.7471,71.8665,71.6277,71.7173,29616.0
2025-04-16 14:40:00,72.09,72.09,71.9,72.05,34439.0,71.7173,71.7173,71.5283,71.6775,34439.0
2025-04-16 14:45:00,72.05,72.11,71.92,72.0,36517.0,71.6775,71.7372,71.5482,71.6277,36517.0
2025-04-16 14:50:00,71.98,72.09,71.88,71.93,43746.0,71.6079,71.7173,71.5084,71.5581,43746.0
2025-04-16 14:55:00,71.89,71.99,71.78,71.81,35922.0,71.5183,71.6178,71.4089,71.4387,35922.0
2025-04-16 15:00:00,71.82,71.84,71.56,71.59,36468.0,71.4487,71.4686,71.19,71.2199,36468.0
2025-04-16 15:05:00,71.62,71.73,71.61,71.65,24614.0,71.2497,71.3591,71.2398,71.2796,24614.0
2025-04-16 15:10:00,71.66,71.95,71.47,71.81,36452.0,71.2895,71.578,71.1005,71.4387,36452.0
2025-04-16 15:15:00,71.81,71.82,71.54,71.56,25662.0,71.4387,71.4487,71.1701,71.19,25662.0
2025-04-16 15:20:00,71.59,71.86,71.55,71.73,31932.0,71.2199,71.4885,71.1801,71.3591,31932.0
2025-04-16 15:25:00,71.73,71.73,71.56,71.64,64202.0,71.3591,71.3591,71.19,71.2696,64202.0
2025-04-16 15:30:00,71.65,72.04,71.65,71.98,44743.0,71.2796,71.6675,71.2796,71.6079,44743.0
2025-04-16 15:35:00,71.98,72.17,71.93,72.01,246482.0,71.6079,71.7969,71.5581,71.6377,246482.0
2025-04-16 15:40:00,72.01,72.47,72.01,72.36,86407.0,71.6377,72.0953,71.6377,71.9859,86407.0
2025-04-16 15:45:00,72.37,72.52,72.17,72.31,79144.0,71.9958,72.1451,71.7969,71.9361,79144.0
2025-04-16 15:50:00,72.33,72.68,72.29,72.66,270322.0,71.956,72.3042,71.9162,72.2843,270322.0
2025-04-16 15:55:00,72.65,73.12,72.36,72.77,659930.0,72.2744,72.742,71.9859,72.3938,659930.0
2025-04-17 09:30:00,73.49,73.76,72.89,73.48,65652.0,73.11,73.3786,72.5131,73.1001,65652.0
2025-04-17 09:35:00,73.45,73.46,72.95,73.25,3501.0,73.0702,73.0802,72.5728,72.8713,3501.0
2025-04-17 09:40:00,73.15,73.51,73.03,73.25,6345.0,72.7718,73.1299,72.6524,72.8713,6345.0
2025-04-17 09:45:00,73.14,73.75,73.13,73.73,20633.0,72.7619,73.3687,72.7519,73.3488,20633.0
2025-04-17 09:50:00,73.83,73.95,73.72,73.83,11076.0,73.4483,73.5677,73.3389,73.4483,11076.0
2025-04-17 09:55:00,73.92,73.95,73.56,73.84,25528.0,73.5378,73.5677,73.1797,73.4582,25528.0
2025-04-17 10:00:00,73.9,74.22,73.56,74.08,43859.0,73.5179,73.8363,73.1797,73.697,43859.0
2025-04-17 10:05:00,74.06,74.17,73.81,74.05,14490.0,73.6771,73.7865,73.4284,73.6671,14490.0
2025-04-17 10:10:00,74.12,74.3,73.9,73.91,13791.0,73.7368,73.9159,73.5179,73.5279,13791.0
2025-04-17 10:15:00,73.94,74.0,73.63,73.86,25905.0,73.5577,73.6174,73.2493,73.4781,25905.0
2025-04-17 10:20:00,73.86,73.94,73.59,73.59,45359.0,73.4781,73.5577,73.2095,73.2095,45359.0
2025-04-17 10:25:00,73.59,73.73,73.42,73.44,86467.0,73.2095,73.3488,73.0404,73.0603,86467.0
2025-04-17 10:30:00,73.46,73.72,73.34,73.59,74987.0,73.0802,73.3389,72.9608,73.2095,74987.0
2025-04-17 10:35:00,73.59,73.59,73.31,73.45,38132.0,73.2095,73.2095,72.931,73.0702,38132.0
2025-04-17 10:40:00,73.45,73.79,73.41,73.6,33202.0,73.0702,73.4085,73.0305,73.2195,33202.0
2025-04-17 10:45:00,73.55,73.72,73.41,73.47,17106.0,73.1697,73.3389,73.0305,73.0901,17106.0
2025-04-17 10:50:00,73.53,73.59,73.22,73.31,30394.0,73.1498,73.2095,72.8414,72.931,30394.0
2025-04-17 10:55:00,73.33,73.39,73.19,73.28,12932.0,72.9509,73.0106,72.8116,72.9011,12932.0
2025-04-17 11:00:00,73.32,73.63,73.3,73.47,21775.0,72.9409,73.2493,72.921,73.0901,21775.0
2025-04-17 11:05:00,73.47,73.97,73.47,73.77,35345.0,73.0901,73.5876,73.0901,73.3886,35345.0
2025-04-17 11:10:00,73.77,73.92,73.71,73.79,10891.0,73.3886,73.5378,73.3289,73.4085,10891.0
2025-04-17 11:15:00,73.79,73.86,73.57,73.85,26617.0,73.4085,73.4781,73.1896,73.4682,26617.0
2025-04-17 11:20:00,73.8,73.83,73.59,73.8,7642.0,73.4184,73.4483,73.2095,73.4184,7642.0
2025-04-17 11:25:00,73.83,74.01,73.76,73.89,29140.0,73.4483,73.6274,73.3786,73.508,29140.0
2025-04-17 11:30:00,73.89,74.16,73.89,74.1,19134.0,73.508,73.7766,73.508,73.7169,19134.0
2025-04-17 11:35:00,74.09,74.29,74.0,74.14,21082.0,73.7069,73.9059,73.6174,73.7567,21082.0
2025-04-17 11:40:00,74.14,74.2,74.01,74.01,11155.0,73.7567,73.8164,73.6274,73.6274,11155.0
2025-04-17 11:45:00,74.04,74.23,74.0,74.01,12051.0,73.6572,73.8462,73.6174,73.6274,12051.0
2025-04-17 11:50:00,74.02,74.18,73.94,74.07,105973.0,73.6373,73.7965,73.5577,73.687,105973.0
2025-04-17 11:55:00,74.03,74.19,74.02,74.05,13398.0,73.6473,73.8064,73.6373,73.6671,13398.0
2025-04-17 12:00:00,74.08,74.44,73.93,73.95,27733.0,73.697,74.0551,73.5478,73.5677,27733.0
2025-04-17 12:05:00,73.98,74.49,73.98,74.3,25076.0,73.5975,74.1049,73.5975,73.9159,25076.0
2025-04-17 12:10:00,74.28,74.37,74.11,74.25,17880.0,73.896,73.9855,73.7268,73.8661,17880.0
2025-04-17 12:15:00,74.23,74.66,74.23,74.65,6593.0,73.8462,74.274,73.8462,74.264,6593.0
2025-04-17 12:20:00,74.6,74.81,74.6,74.73,11335.0,74.2143,74.4232,74.2143,74.3436,11335.0
2025-04-17 12:25:00,74.77,74.88,74.67,74.84,10975.0,74.3834,74.4929,74.2839,74.4531,10975.0
2025-04-17 12:30:00,74.85,74.97,74.76,74.95,32570.0,74.463,74.5824,74.3735,74.5625,32570.0
2025-04-17 12:35:00,74.93,75.13,74.9,74.95,29342.0,74.5426,74.7416,74.5128,74.5625,29342.0
2025-04-17 12:40:00,74.94,74.95,74.69,74.95,22700.0,74.5525,74.5625,74.3038,74.5625,22700.0
2025-04-17 12:45:00,74.91,75.28,74.91,75.12,36006.0,74.5227,74.8908,74.5227,74.7316,36006.0
2025-04-17 12:50:00,75.15,75.31,75.12,75.28,19709.0,74.7615,74.9206,74.7316,74.8908,19709.0
2025-04-17 12:55:00,75.28,75.49,75.27,75.44,27286.0,74.8908,75.0997,74.8808,75.05,27286.0
2025-04-17 13:00:00,75.5,75.74,75.34,75.46,40001.0,75.1097,75.3484,74.9505,75.0699,40001.0
2025-04-17 13:05:00,75.42,75.48,75.19,75.28,33108.0,75.0301,75.0898,74.8013,74.8908,33108.0
2025-04-17 13:10:00,75.25,75.38,75.18,75.34,26621.0,74.8609,74.9903,74.7913,74.9505,26621.0
2025-04-17 13:15:00,75.34,75.43,75.27,75.37,19430.0,74.9505,75.04,74.8808,74.9803,19430.0
2025-04-17 13:20:00,75.37,75.37,75.1,75.24,31976.0,74.9803,74.9803,74.7117,74.851,31976.0
2025-04-17 13:25:00,75.24,75.34,74.88,74.89,95386.0,74.851,74.9505,74.4929,74.5028,95386.0
2025-04-17 13:30:00,74.89,75.21,74.89,75.11,40510.0,74.5028,74.8212,74.5028,74.7217,40510.0
2025-04-17 13:35:00,75.11,75.49,75.11,75.49,38549.0,74.7217,75.0997,74.7217,75.0997,38549.0
2025-04-17 13:40:00,75.51,75.56,75.25,75.51,14555.0,75.1196,75.1693,74.8609,75.1196,14555.0
2025-04-17 13:45:00,75.51,75.69,75.45,75.51,10895.0,75.1196,75.2987,75.0599,75.1196,10895.0
2025-04-17 13:50:00,75.49,75.69,75.49,75.63,12568.0,75.0997,75.2987,75.0997,75.239,12568.0
2025-04-17 13:55:00,75.58,75.76,75.51,75.54,16749.0,75.1892,75.3683,75.1196,75.1494,16749.0
2025-04-17 14:00:00,75.54,75.89,75.54,75.88,10416.0,75.1494,75.4976,75.1494,75.4877,10416.0
2025-04-17 14:05:00,75.85,75.97,75.82,75.95,14250.0,75.4578,75.5772,75.428,75.5573,14250.0
2025-04-17 14:10:00,75.97,76.05,75.85,75.9,33558.0,75.5772,75.6568,75.4578,75.5076,33558.0
2025-04-17 14:15:00,75.92,76.19,75.92,76.11,37653.0,75.5275,75.7961,75.5275,75.7165,37653.0
2025-04-17 14:20:00,76.09,76.19,76.07,76.07,10278.0,75.6966,75.7961,75.6767,75.6767,10278.0
2025-04-17 14:25:00,76.07,76.16,75.96,75.96,23401.0,75.6767,75.7662,75.5673,75.5673,23401.0
2025-04-17 14:30:00,76.0,76.2,75.97,76.16,24072.0,75.6071,75.806,75.5772,75.7662,24072.0
2025-04-17 14:35:00,76.15,76.44,76.12,76.36,23008.0,75.7563,76.0448,75.7264,75.9652,23008.0
2025-04-17 14:40:00,76.38,76.39,76.06,76.09,29071.0,75.9851,75.995,75.6668,75.6966,29071.0
2025-04-17 14:45:00,76.09,76.19,75.89,76.0,47217.0,75.6966,75.7961,75.4976,75.6071,47217.0
2025-04-17 14:50:00,75.96,76.13,75.85,75.95,27746.0,75.5673,75.7364,75.4578,75.5573,27746.0
2025-04-17 14:55:00,75.95,75.96,75.77,75.78,35314.0,75.5573,75.5673,75.3783,75.3882,35314.0
2025-04-17 15:00:00,75.8,75.9,75.75,75.89,28555.0,75.4081,75.5076,75.3584,75.4976,28555.0
2025-04-17 15:05:00,75.88,75.88,75.52,75.61,34317.0,75.4877,75.4877,75.1295,75.2191,34317.0
2025-04-17 15:10:00,75.66,75.72,75.52,75.61,52433.0,75.2688,75.3285,75.1295,75.2191,52433.0
2025-04-17 15:15:00,75.6,75.61,75.34,75.44,31428.0,75.2091,75.2191,74.9505,75.05,31428.0
2025-04-17 15:20:00,75.46,75.66,75.31,75.59,63476.0,75.0699,75.2688,74.9206,75.1992,63476.0
2025-04-17 15:25:00,75.56,75.79,75.44,75.53,41960.0,75.1693,75.3982,75.05,75.1395,41960.0
2025-04-17 15:30:00,75.53,75.87,75.53,75.72,43274.0,75.1395,75.4777,75.1395,75.3285,43274.0
2025-04-17 15:35:00,75.75,75.84,75.65,75.7,50358.0,75.3584,75.4479,75.2589,75.3086,50358.0
2025-04-17 15:40:00,75.7,75.97,75.59,75.91,84671.0,75.3086,75.5772,75.1992,75.5175,84671.0
2025-04-17 15:45:00,75.91,75.92,75.57,75.65,115173.0,75.5175,75.5275,75.1793,75.2589,115173.0
2025-04-17 15:50:00,75.62,76.17,75.53,76.13,144257.0,75.229,75.7762,75.1395,75.7364,144257.0
2025-04-17 15:55:00,76.11,76.14,75.73,75.81,355375.0,75.7165,75.7463,75.3385,75.418,355375.0
2025-04-21 09:30:00,74.45,74.65,74.01,74.17,36998.0,74.0651,74.264,73.6274,73.7865,36998.0
2025-04-21 09:35:00,74.18,74.23,73.48,73.95,19804.0,73.7965,73.8462,73.1001,73.5677,19804.0
2025-04-21 09:40:00,74.0,74.07,73.66,73.87,12304.0,73.6174,73.687,73.2792,73.4881,12304.0
2025-04-21 09:45:00,73.91,74.2,73.44,73.45,30515.0,73.5279,73.8164,73.0603,73.0702,30515.0
2025-04-21 09:50:00,73.54,73.74,73.46,73.62,6343.0,73.1598,73.3588,73.0802,73.2394,6343.0
2025-04-21 09:55:00,73.68,73.79,73.5,73.52,2024.0,73.2991,73.4085,73.12,73.1399,2024.0
2025-04-21 10:00:00,73.5,73.9,73.45,73.9,21806.0,73.12,73.5179,73.0702,73.5179,21806.0
2025-04-21 10:05:00,73.87,73.88,73.42,73.47,21412.0,73.4881,73.498,73.0404,73.0901,21412.0
2025-04-21 10:10:00,73.62,73.81,73.54,73.61,18904.0,73.2394,73.4284,73.1598,73.2294,18904.0
2025-04-21 10:15:00,73.61,73.65,73.37,73.47,33250.0,73.2294,73.2692,72.9907,73.0901,33250.0
2025-04-21 10:20:00,73.42,73.43,73.04,73.18,25631.0,73.0404,73.0504,72.6624,72.8016,25631.0
2025-04-21 10:25:00,73.18,73.37,73.13,73.3,15415.0,72.8016,72.9907,72.7519,72.921,15415.0
2025-04-21 10:30:00,73.3,73.38,73.07,73.19,16033.0,72.921,73.0006,72.6922,72.8116,16033.0
2025-04-21 10:35:00,73.15,73.31,73.15,73.26,9649.0,72.7718,72.931,72.7718,72.8812,9649.0
2025-04-21 10:40:00,73.28,73.39,73.08,73.08,10605.0,72.9011,73.0106,72.7022,72.7022,10605.0
2025-04-21 10:45:00,73.16,73.26,72.99,73.03,11875.0,72.7817,72.8812,72.6126,72.6524,11875.0
2025-04-21 10:50:00,73.02,73.03,72.84,73.01,8007.0,72.6425,72.6524,72.4634,72.6325,8007.0
2025-04-21 10:55:00,72.98,73.1,72.98,73.05,11589.0,72.6027,72.7221,72.6027,72.6723,11589.0
2025-04-21 11:00:00,73.05,73.08,72.8,72.85,10130.0,72.6723,72.7022,72.4236,72.4734,10130.0
2025-04-21 11:05:00,72.86,73.0,72.85,72.89,20418.0,72.4833,72.6226,72.4734,72.5131,20418.0
2025-04-21 11:10:00,72.92,73.03,72.87,72.92,23313.0,72.543,72.6524,72.4932,72.543,23313.0
2025-04-21 11:15:00,72.85,73.29,72.84,73.25,36408.0,72.4734,72.9111,72.4634,72.8713,36408.0
2025-04-21 11:20:00,73.28,73.3,73.01,73.2,20149.0,72.9011,72.921,72.6325,72.8215,20149.0
2025-04-21 11:25:00,73.2,73.24,72.95,73.05,11962.0,72.8215,72.8613,72.5728,72.6723,11962.0
2025-04-21 11:30:00,73.06,73.13,72.81,72.95,27394.0,72.6823,72.7519,72.4336,72.5728,27394.0
2025-04-21 11:35:00,72.93,73.04,72.82,72.98,11002.0,72.5529,72.6624,72.4435,72.6027,11002.0
2025-04-21 11:40:00,73.0,73.08,72.94,72.95,35745.0,72.6226,72.7022,72.5629,72.5728,35745.0
2025-04-21 11:45:00,72.95,72.99,72.83,72.93,22163.0,72.5728,72.6126,72.4535,72.5529,22163.0
2025-04-21 11:50:00,72.9,72.92,72.8,72.86,14156.0,72.5231,72.543,72.4236,72.4833,14156.0
2025-04-21 11:55:00,72.84,72.9,72.83,72.83,9284.0,72.4634,72.5231,72.4535,72.4535,9284.0
2025-04-21 12:00:00,72.85,73.05,72.85,73.05,10024.0,72.4734,72.6723,72.4734,72.6723,10024.0
2025-04-21 12:05:00,73.03,73.14,73.02,73.11,8895.0,72.6524,72.7619,72.6425,72.732,8895.0
2025-04-21 12:10:00,73.09,73.33,73.08,73.33,10087.0,72.7121,72.9509,72.7022,72.9509,10087.0
2025-04-21 12:15:00,73.33,73.36,73.19,73.23,14300.0,72.9509,72.9807,72.8116,72.8514,14300.0
2025-04-21 12:20:00,73.22,73.32,73.17,73.29,13751.0,72.8414,72.9409,72.7917,72.9111,13751.0
2025-04-21 12:25:00,73.3,73.31,73.15,73.25,13207.0,72.921,72.931,72.7718,72.8713,13207.0
2025-04-21 12:30:00,73.24,73.53,73.24,73.44,14579.0,72.8613,73.1498,72.8613,73.0603,14579.0
2025-04-21 12:35:00,73.43,73.54,73.41,73.42,6092.0,73.0504,73.1598,73.0305,73.0404,6092.0
2025-04-21 12:40:00,73.43,73.49,73.3,73.38,9443.0,73.0504,73.11,72.921,73.0006,9443.0
2025-04-21 12:45:00,73.38,73.43,73.29,73.35,5442.0,73.0006,73.0504,72.9111,72.9708,5442.0
2025-04-21 12:50:00,73.28,73.28,73.12,73.14,4280.0,72.9011,72.9011,72.742,72.7619,4280.0
2025-04-21 12:55:00,73.1,73.1,72.91,73.0,11524.0,72.7221,72.7221,72.533,72.6226,11524.0
2025-04-21 13:00:00,73.0,73.18,72.95,73.01,11777.0,72.6226,72.8016,72.5728,72.6325,11777.0
2025-04-21 13:05:00,73.05,73.05,72.77,72.88,22193.0,72.6723,72.6723,72.3938,72.5032,22193.0
2025-04-21 13:10:00,72.86,72.93,72.8,72.87,30192.0,72.4833,72.5529,72.4236,72.4932,30192.0
2025-04-21 13:15:00,72.87,72.95,72.69,72.94,24388.0,72.4932,72.5728,72.3142,72.5629,24388.0
2025-04-21 13:20:00,72.91,73.14,72.9,73.0,14335.0,72.533,72.7619,72.5231,72.6226,14335.0
2025-04-21 13:25:00,72.94,73.02,72.82,72.83,12100.0,72.5629,72.6425,72.4435,72.4535,12100.0
2025-04-21 13:30:00,72.83,72.9,72.69,72.76,18759.0,72.4535,72.5231,72.3142,72.3838,18759.0
2025-04-21 13:35:00,72.76,72.82,72.62,72.66,14932.0,72.3838,72.4435,72.2445,72.2843,14932.0
2025-04-21 13:40:00,72.69,72.89,72.69,72.84,21837.0,72.3142,72.5131,72.3142,72.4634,21837.0
2025-04-21 13:45:00,72.88,72.94,72.82,72.82,7284.0,72.5032,72.5629,72.4435,72.4435,7284.0
2025-04-21 13:50:00,72.82,72.92,72.82,72.84,7958.0,72.4435,72.543,72.4435,72.4634,7958.0
2025-04-21 13:55:00,72.82,72.93,72.78,72.92,33647.0,72.4435,72.5529,72.4037,72.543,33647.0
2025-04-21 14:00:00,72.9,72.93,72.82,72.92,10769.0,72.5231,72.5529,72.4435,72.543,10769.0
2025-04-21 14:05:00,72.92,73.06,72.91,73.05,14540.0,72.543,72.6823,72.533,72.6723,14540.0
2025-04-21 14:10:00,73.04,73.15,72.99,73.14,12295.0,72.6624,72.7718,72.6126,72.7619,12295.0
2025-04-21 14:15:00,73.14,73.27,73.08,73.19,10145.0,72.7619,72.8912,72.7022,72.8116,10145.0
2025-04-21 14:20:00,73.17,73.17,73.04,73.1,5691.0,72.7917,72.7917,72.6624,72.7221,5691.0
2025-04-21 14:25:00,73.1,73.17,73.06,73.17,6183.0,72.7221,72.7917,72.6823,72.7917,6183.0
2025-04-21 14:30:00,73.18,73.34,73.16,73.24,12615.0,72.8016,72.9608,72.7817,72.8613,12615.0
2025-04-21 14:35:00,73.26,73.29,73.19,73.23,15433.0,72.8812,72.9111,72.8116,72.8514,15433.0
2025-04-21 14:40:00,73.21,73.21,73.04,73.1,9887.0,72.8315,72.8315,72.6624,72.7221,9887.0
2025-04-21 14:45:00,73.07,73.11,72.9,72.98,12541.0,72.6922,72.732,72.5231,72.6027,12541.0
2025-04-21 14:50:00,72.97,73.01,72.9,72.93,6143.0,72.5927,72.6325,72.5231,72.5529,6143.0
2025-04-21 14:55:00,72.92,73.01,72.91,72.95,11622.0,72.543,72.6325,72.533,72.5728,11622.0
2025-04-21 15:00:00,72.98,73.13,72.98,73.1,11755.0,72.6027,72.7519,72.6027,72.7221,11755.0
2025-04-21 15:05:00,73.12,73.2,73.05,73.06,6184.0,72.742,72.8215,72.6723,72.6823,6184.0
2025-04-21 15:10:00,73.07,73.11,72.95,72.99,9668.0,72.6922,72.732,72.5728,72.6126,9668.0
2025-04-21 15:15:00,73.0,73.18,73.0,73.16,9037.0,72.6226,72.8016,72.6226,72.7817,9037.0
2025-04-21 15:20:00,73.16,73.24,73.13,73.22,12910.0,72.7817,72.8613,72.7519,72.8414,12910.0
2025-04-21 15:25:00,73.21,73.21,73.01,73.09,14632.0,72.8315,72.8315,72.6325,72.7121,14632.0
2025-04-21 15:30:00,73.1,73.26,73.09,73.26,16389.0,72.7221,72.8812,72.7121,72.8812,16389.0
2025-04-21 15:35:00,73.26,73.44,73.2,73.44,20934.0,72.8812,73.0603,72.8215,73.0603,20934.0
2025-04-21 15:40:00,73.43,73.55,73.42,73.5,28315.0,73.0504,73.1697,73.0404,73.12,28315.0
2025-04-21 15:45:00,73.53,73.61,73.44,73.59,21918.0,73.1498,73.2294,73.0603,73.2095,21918.0
2025-04-21 15:50:00,73.57,73.73,73.4,73.67,61842.0,73.1896,73.3488,73.0205,73.2891,61842.0
2025-04-21 15:55:00,73.7,73.98,73.68,73.96,205483.0,73.319,73.5975,73.2991,73.5776,205483.0
2025-04-22 09:30:00,74.7,75.2,74.6,74.75,31069.0,74.3138,74.8112,74.2143,74.3635,31069.0
2025-04-22 09:35:00,74.87,75.07,74.8,74.97,4008.0,74.4829,74.6819,74.4133,74.5824,4008.0
2025-04-22 09:40:00,74.95,75.17,74.92,75.17,10110.0,74.5625,74.7814,74.5326,74.7814,10110.0
2025-04-22 09:45:00,75.1,75.42,75.1,75.42,12343.0,74.7117,75.0301,74.7117,75.0301,12343.0
2025-04-22 09:50:00,75.32,75.55,75.24,75.44,17578.0,74.9306,75.1594,74.851,75.05,17578.0
2025-04-22 09:55:00,75.44,75.54,75.25,75.5,12595.0,75.05,75.1494,74.8609,75.1097,12595.0
2025-04-22 10:00:00,75.5,75.61,75.38,75.59,17146.0,75.1097,75.2191,74.9903,75.1992,17146.0
2025-04-22 10:05:00,75.63,75.91,75.58,75.62,23075.0,75.239,75.5175,75.1892,75.229,23075.0
2025-04-22 10:10:00,75.63,75.7,75.46,75.51,6126.0,75.239,75.3086,75.0699,75.1196,6126.0
2025-04-22 10:15:00,75.48,75.49,75.28,75.37,9109.0,75.0898,75.0997,74.8908,74.9803,9109.0
2025-04-22 10:20:00,75.37,75.57,75.32,75.33,16222.0,74.9803,75.1793,74.9306,74.9405,16222.0
2025-04-22 10:25:00,75.33,75.34,75.09,75.18,18299.0,74.9405,74.9505,74.7018,74.7913,18299.0
2025-04-22 10:30:00,75.18,75.21,74.99,75.1,12825.0,74.7913,74.8212,74.6023,74.7117,12825.0
2025-04-22 10:35:00,75.12,75.42,75.08,75.42,6242.0,74.7316,75.0301,74.6918,75.0301,6242.0
2025-04-22 10:40:00,75.36,75.36,75.23,75.29,8455.0,74.9704,74.9704,74.841,74.9007,8455.0
2025-04-22 10:45:00,75.26,75.4,75.23,75.23,7193.0,74.8709,75.0102,74.841,74.841,7193.0
2025-04-22 10:50:00,75.22,75.34,75.18,75.33,5639.0,74.8311,74.9505,74.7913,74.9405,5639.0
2025-04-22 10:55:00,75.3,75.4,75.25,75.37,5784.0,74.9107,75.0102,74.8609,74.9803,5784.0
2025-04-22 11:00:00,75.39,75.65,75.39,75.65,29152.0,75.0002,75.2589,75.0002,75.2589,29152.0
2025-04-22 11:05:00,75.65,75.66,75.58,75.62,8984.0,75.2589,75.2688,75.1892,75.229,8984.0
2025-04-22 11:10:00,75.62,75.75,75.53,75.67,7464.0,75.229,75.3584,75.1395,75.2788,7464.0
2025-04-22 11:15:00,75.71,75.85,75.66,75.66,12441.0,75.3186,75.4578,75.2688,75.2688,12441.0
2025-04-22 11:20:00,75.68,75.78,75.58,75.67,9563.0,75.2887,75.3882,75.1892,75.2788,9563.0
2025-04-22 11:25:00,75.67,75.68,75.41,75.41,3602.0,75.2788,75.2887,75.0201,75.0201,3602.0
2025-04-22 11:30:00,75.42,75.44,75.25,75.29,3828.0,75.0301,75.05,74.8609,74.9007,3828.0
2025-04-22 11:35:00,75.26,75.34,75.19,75.25,11418.0,74.8709,74.9505,74.8013,74.8609,11418.0
2025-04-22 11:40:00,75.23,75.25,75.05,75.05,3070.0,74.841,74.8609,74.662,74.662,3070.0
2025-04-22 11:45:00,75.0,75.11,75.0,75.01,7920.0,74.6122,74.7217,74.6122,74.6222,7920.0
2025-04-22 11:50:00,75.04,75.15,75.01,75.09,3176.0,74.652,74.7615,74.6222,74.7018,3176.0
2025-04-22 11:55:00,75.14,75.41,75.03,75.38,23323.0,74.7515,75.0201,74.6421,74.9903,23323.0
2025-04-22 12:00:00,75.39,75.75,75.39,75.61,11081.0,75.0002,75.3584,75.0002,75.2191,11081.0
2025-04-22 12:05:00,75.53,75.62,75.41,75.41,4816.0,75.1395,75.229,75.0201,75.0201,4816.0
2025-04-22 12:10:00,75.4,75.55,75.38,75.55,3453.0,75.0102,75.1594,74.9903,75.1594,3453.0
2025-04-22 12:15:00,75.54,75.58,75.49,75.52,3090.0,75.1494,75.1892,75.0997,75.1295,3090.0
2025-04-22 12:20:00,75.56,75.75,75.54,75.72,5934.0,75.1693,75.3584,75.1494,75.3285,5934.0
2025-04-22 12:25:00,75.72,75.74,75.55,75.56,14227.0,75.3285,75.3484,75.1594,75.1693,14227.0
2025-04-22 12:30:00,75.52,75.72,75.5,75.6,8417.0,75.1295,75.3285,75.1097,75.2091,8417.0
2025-04-22 12:35:00,75.6,75.67,75.52,75.52,30739.0,75.2091,75.2788,75.1295,75.1295,30739.0
2025-04-22 12:40:00,75.57,75.61,75.29,75.58,7575.0,75.1793,75.2191,74.9007,75.1892,7575.0
2025-04-22 12:45:00,75.61,75.64,75.46,75.56,7276.0,75.2191,75.2489,75.0699,75.1693,7276.0
2025-04-22 12:50:00,75.56,75.57,75.4,75.55,4230.0,75.1693,75.1793,75.0102,75.1594,4230.0
2025-04-22 12:55:00,75.54,75.6,75.46,75.46,4370.0,75.1494,75.2091,75.0699,75.0699,4370.0
2025-04-22 13:00:00,75.5,75.57,75.44,75.54,7892.0,75.1097,75.1793,75.05,75.1494,7892.0
2025-04-22 13:05:00,75.59,75.62,75.42,75.52,16582.0,75.1992,75.229,75.0301,75.1295,16582.0
2025-04-22 13:10:00,75.58,75.58,75.23,75.24,20986.0,75.1892,75.1892,74.841,74.851,20986.0
2025-04-22 13:15:00,75.17,75.2,74.85,75.1,20746.0,74.7814,74.8112,74.463,74.7117,20746.0
2025-04-22 13:20:00,75.05,75.05,74.78,74.86,23818.0,74.662,74.662,74.3934,74.473,23818.0
2025-04-22 13:25:00,74.84,75.17,74.73,74.73,24837.0,74.4531,74.7814,74.3436,74.3436,24837.0
2025-04-22 13:30:00,74.8,74.98,74.74,74.9,14295.0,74.4133,74.5923,74.3536,74.5128,14295.0
2025-04-22 13:35:00,74.95,75.16,74.88,75.16,8410.0,74.5625,74.7714,74.4929,74.7714,8410.0
2025-04-22 13:40:00,75.16,75.2,75.05,75.19,4246.0,74.7714,74.8112,74.662,74.8013,4246.0
2025-04-22 13:45:00,75.21,75.21,74.94,74.98,4495.0,74.8212,74.8212,74.5525,74.5923,4495.0
2025-04-22 13:50:00,75.01,75.04,74.94,74.98,3905.0,74.6222,74.652,74.5525,74.5923,3905.0
2025-04-22 13:55:00,74.98,75.04,74.83,74.87,5042.0,74.5923,74.652,74.4431,74.4829,5042.0
2025-04-22 14:00:00,74.88,75.1,74.84,75.1,4016.0,74.4929,74.7117,74.4531,74.7117,4016.0
2025-04-22 14:05:00,75.07,75.22,75.07,75.14,5106.0,74.6819,74.8311,74.6819,74.7515,5106.0
2025-04-22 14:10:00,75.08,75.26,75.07,75.25,7458.0,74.6918,74.8709,74.6819,74.8609,7458.0
2025-04-22 14:15:00,75.28,75.37,75.17,75.3,6515.0,74.8908,74.9803,74.7814,74.9107,6515.0
2025-04-22 14:20:00,75.3,75.64,75.3,75.58,9439.0,74.9107,75.2489,74.9107,75.1892,9439.0
2025-04-22 14:25:00,75.5,75.59,75.48,75.55,3509.0,75.1097,75.1992,75.0898,75.1594,3509.0
2025-04-22 14:30:00,75.55,75.61,75.52,75.59,4920.0,75.1594,75.2191,75.1295,75.1992,4920.0
2025-04-22 14:35:00,75.58,75.66,75.55,75.59,6512.0,75.1892,75.2688,75.1594,75.1992,6512.0
2025-04-22 14:40:00,75.61,75.76,75.6,75.69,4696.0,75.2191,75.3683,75.2091,75.2987,4696.0
2025-04-22 14:45:00,75.65,75.78,75.64,75.68,4620.0,75.2589,75.3882,75.2489,75.2887,4620.0
2025-04-22 14:50:00,75.73,75.85,75.72,75.77,5477.0,75.3385,75.4578,75.3285,75.3783,5477.0
2025-04-22 14:55:00,75.8,75.9,75.77,75.79,5664.0,75.4081,75.5076,75.3783,75.3982,5664.0
2025-04-22 15:00:00,75.8,75.85,75.77,75.8,5685.0,75.4081,75.4578,75.3783,75.4081,5685.0
2025-04-22 15:05:00,75.83,75.83,75.63,75.64,4685.0,75.4379,75.4379,75.239,75.2489,4685.0
2025-04-22 15:10:00,75.64,75.69,75.55,75.55,11085.0,75.2489,75.2987,75.1594,75.1594,11085.0
2025-04-22 15:15:00,75.59,75.65,75.38,75.4,11441.0,75.1992,75.2589,74.9903,75.0102,11441.0
2025-04-22 15:20:00,75.42,75.45,75.27,75.38,12351.0,75.0301,75.0599,74.8808,74.9903,12351.0
2025-04-22 15:25:00,75.42,75.5,75.26,75.29,14891.0,75.0301,75.1097,74.8709,74.9007,14891.0
2025-04-22 15:30:00,75.27,75.39,75.23,75.26,18069.0,74.8808,75.0002,74.841,74.8709,18069.0
2025-04-22 15:35:00,75.22,75.28,75.09,75.11,18451.0,74.8311,74.8908,74.7018,74.7217,18451.0
2025-04-22 15:40:00,75.11,75.44,75.1,75.41,19441.0,74.7217,75.05,74.7117,75.0201,19441.0
2025-04-22 15:45:00,75.39,75.6,75.35,75.59,29733.0,75.0002,75.2091,74.9604,75.1992,29733.0
2025-04-22 15:50:00,75.55,75.55,75.23,75.34,49809.0,75.1594,75.1594,74.841,74.9505,49809.0
2025-04-22 15:55:00,75.34,75.44,75.27,75.36,161560.0,74.9505,75.05,74.8808,74.9704,161560.0
2025-04-23 09:30:00,79.15,80.36,78.98,80.36,127544.0,78.7408,79.9445,78.5717,79.9445,127544.0
2025-04-23 09:35:00,80.13,80.62,79.49,80.0,47808.0,79.7157,80.2032,79.079,79.5864,47808.0
2025-04-23 09:40:00,80.0,80.54,80.0,80.53,29001.0,79.5864,80.1236,79.5864,80.1136,29001.0
2025-04-23 09:45:00,80.46,80.85,80.26,80.81,92280.0,80.044,80.432,79.845,80.3922,92280.0
2025-04-23 09:50:00,80.86,81.18,80.52,80.76,99571.0,80.4419,80.7603,80.1037,80.3425,99571.0
2025-04-23 09:55:00,80.76,80.8,80.27,80.5,51972.0,80.3425,80.3822,79.855,80.0838,51972.0
2025-04-23 10:00:00,80.58,80.97,80.1,80.91,64523.0,80.1634,80.5514,79.6859,80.4917,64523.0
2025-04-23 10:05:00,80.95,81.17,80.72,81.03,37060.0,80.5315,80.7503,80.3027,80.6111,37060.0
2025-04-23 10:10:00,80.98,81.09,80.3,80.32,54421.0,80.5613,80.6707,79.8848,79.9047,54421.0
2025-04-23 10:15:00,80.34,80.34,79.62,80.08,11228.0,79.9246,79.9246,79.2083,79.666,11228.0
2025-04-23 10:20:00,80.07,80.07,79.58,79.81,31919.0,79.656,79.656,79.1686,79.3974,31919.0
2025-04-23 10:25:00,79.9,79.98,79.56,79.64,18861.0,79.4869,79.5665,79.1487,79.2282,18861.0
2025-04-23 10:30:00,79.57,80.3,79.51,80.26,47789.0,79.1586,79.8848,79.0989,79.845,47789.0
2025-04-23 10:35:00,80.23,80.26,79.72,79.78,32320.0,79.8152,79.845,79.3078,79.3675,32320.0
2025-04-23 10:40:00,79.8,80.15,79.74,79.8,44429.0,79.3874,79.7356,79.3277,79.3874,44429.0
2025-04-23 10:45:00,79.8,79.8,79.34,79.42,76505.0,79.3874,79.3874,78.9298,79.0094,76505.0
2025-04-23 10:50:00,79.4,79.6,79.16,79.42,44748.0,78.9895,79.1885,78.7507,79.0094,44748.0
2025-04-23 10:55:00,79.41,79.42,78.95,79.0,45032.0,78.9994,79.0094,78.5418,78.5916,45032.0
2025-04-23 11:00:00,79.04,79.47,78.81,79.13,121546.0,78.6313,79.0591,78.4025,78.7209,121546.0
2025-04-23 11:05:00,79.16,79.31,78.91,79.11,53001.0,78.7507,78.9,78.502,78.701,53001.0
2025-04-23 11:10:00,79.12,79.24,78.99,79.15,19249.0,78.7109,78.8303,78.5816,78.7408,19249.0
2025-04-23 11:15:00,79.19,79.19,78.81,78.92,33713.0,78.7806,78.7806,78.4025,78.512,33713.0
2025-04-23 11:20:00,78.9,79.07,78.52,78.7,43166.0,78.4921,78.6612,78.114,78.2931,43166.0
2025-04-23 11:25:00,78.7,78.71,78.12,78.3,37060.0,78.2931,78.3031,77.7161,77.8952,37060.0
2025-04-23 11:30:00,78.3,78.51,77.93,78.22,26149.0,77.8952,78.1041,77.5271,77.8156,26149.0
2025-04-23 11:35:00,78.17,78.3,77.84,78.28,18648.0,77.7658,77.8952,77.4376,77.8753,18648.0
2025-04-23 11:40:00,78.28,78.28,77.97,77.97,14101.0,77.8753,77.8753,77.5669,77.5669,14101.0
2025-04-23 11:45:00,78.05,78.11,77.71,77.76,16347.0,77.6465,77.7062,77.3082,77.358,16347.0
2025-04-23 11:50:00,77.75,77.89,77.57,77.85,12577.0,77.348,77.4873,77.1689,77.4475,12577.0
2025-04-23 11:55:00,77.87,78.09,77.85,78.06,10953.0,77.4674,77.6863,77.4475,77.6564,10953.0
2025-04-23 12:00:00,78.05,78.05,77.75,77.91,16534.0,77.6465,77.6465,77.348,77.5072,16534.0
2025-04-23 12:05:00,77.91,78.03,77.71,77.83,37753.0,77.5072,77.6266,77.3082,77.4276,37753.0
2025-04-23 12:10:00,77.83,78.01,77.75,78.0,31378.0,77.4276,77.6067,77.348,77.5967,31378.0
2025-04-23 12:15:00,77.97,77.97,77.62,77.68,26404.0,77.5669,77.5669,77.2187,77.2784,26404.0
2025-04-23 12:20:00,77.63,77.75,77.57,77.69,15265.0,77.2286,77.348,77.1689,77.2883,15265.0
2025-04-23 12:25:00,77.66,77.92,77.56,77.89,26986.0,77.2585,77.5171,77.159,77.4873,26986.0
2025-04-23 12:30:00,77.89,78.01,77.83,78.0,29118.0,77.4873,77.6067,77.4276,77.5967,29118.0
2025-04-23 12:35:00,77.96,78.29,77.96,78.25,12082.0,77.5569,77.8852,77.5569,77.8454,12082.0
2025-04-23 12:40:00,78.25,78.27,78.09,78.2,14775.0,77.8454,77.8653,77.6863,77.7957,14775.0
2025-04-23 12:45:00,78.2,78.29,78.05,78.18,17880.0,77.7957,77.8852,77.6465,77.7758,17880.0
2025-04-23 12:50:00,78.17,78.43,78.13,78.36,12784.0,77.7658,78.0245,77.7261,77.9549,12784.0
2025-04-23 12:55:00,78.36,78.64,78.35,78.59,11409.0,77.9549,78.2334,77.9449,78.1837,11409.0
2025-04-23 13:00:00,78.54,78.7,78.25,78.68,18523.0,78.1339,78.2931,77.8454,78.2732,18523.0
2025-04-23 13:05:00,78.64,78.88,78.6,78.74,11330.0,78.2334,78.4722,78.1936,78.3329,11330.0
2025-04-23 13:10:00,78.73,78.84,78.7,78.78,8692.0,78.323,78.4324,78.2931,78.3727,8692.0
2025-04-23 13:15:00,78.84,78.9,78.7,78.87,10088.0,78.4324,78.4921,78.2931,78.4622,10088.0
2025-04-23 13:20:00,78.82,78.87,78.6,78.75,14361.0,78.4125,78.4622,78.1936,78.3428,14361.0
2025-04-23 13:25:00,78.78,78.81,78.6,78.6,18970.0,78.3727,78.4025,78.1936,78.1936,18970.0
2025-04-23 13:30:00,78.66,78.77,78.46,78.52,14205.0,78.2533,78.3627,78.0543,78.114,14205.0
2025-04-23 13:35:00,78.51,78.59,78.2,78.35,16832.0,78.1041,78.1837,77.7957,77.9449,16832.0
2025-04-23 13:40:00,78.39,78.61,78.29,78.6,14558.0,77.9847,78.2036,77.8852,78.1936,14558.0
2025-04-23 13:45:00,78.55,78.59,78.45,78.57,15142.0,78.1439,78.1837,78.0444,78.1638,15142.0
2025-04-23 13:50:00,78.59,78.9,78.51,78.85,20204.0,78.1837,78.4921,78.1041,78.4423,20204.0
2025-04-23 13:55:00,78.87,78.98,78.76,78.76,41230.0,78.4622,78.5717,78.3528,78.3528,41230.0
2025-04-23 14:00:00,78.75,78.75,78.54,78.7,4052.0,78.3428,78.3428,78.1339,78.2931,4052.0
2025-04-23 14:05:00,78.69,78.79,78.65,78.79,9587.0,78.2832,78.3826,78.2434,78.3826,9587.0
2025-04-23 14:10:00,78.73,78.93,78.61,78.71,12872.0,78.323,78.5219,78.2036,78.3031,12872.0
2025-04-23 14:15:00,78.72,78.92,78.71,78.78,19707.0,78.313,78.512,78.3031,78.3727,19707.0
2025-04-23 14:20:00,78.8,78.93,78.65,78.7,9572.0,78.3926,78.5219,78.2434,78.2931,9572.0
2025-04-23 14:25:00,78.73,78.73,78.45,78.46,5587.0,78.323,78.323,78.0444,78.0543,5587.0
2025-04-23 14:30:00,78.52,78.69,78.47,78.49,8309.0,78.114,78.2832,78.0643,78.0842,8309.0
2025-04-23 14:35:00,78.52,78.59,78.49,78.54,5274.0,78.114,78.1837,78.0842,78.1339,5274.0
2025-04-23 14:40:00,78.49,78.51,78.29,78.35,35796.0,78.0842,78.1041,77.8852,77.9449,35796.0
2025-04-23 14:45:00,78.35,78.55,78.28,78.54,8428.0,77.9449,78.1439,77.8753,78.1339,8428.0
2025-04-23 14:50:00,78.51,78.51,78.35,78.4,4365.0,78.1041,78.1041,77.9449,77.9947,4365.0
2025-04-23 14:55:00,78.43,78.59,78.39,78.41,12908.0,78.0245,78.1837,77.9847,78.0046,12908.0
2025-04-23 15:00:00,78.41,78.58,78.28,78.29,7693.0,78.0046,78.1737,77.8753,77.8852,7693.0
2025-04-23 15:05:00,78.29,78.4,78.22,78.33,58190.0,77.8852,77.9947,77.8156,77.925,58190.0
2025-04-23 15:10:00,78.33,78.44,78.13,78.18,51912.0,77.925,78.0345,77.7261,77.7758,51912.0
2025-04-23 15:15:00,78.19,78.25,78.05,78.23,25208.0,77.7857,77.8454,77.6465,77.8255,25208.0
2025-04-23 15:20:00,78.23,78.23,77.93,77.95,14203.0,77.8255,77.8255,77.5271,77.547,14203.0
2025-04-23 15:25:00,77.97,78.08,77.87,77.99,12948.0,77.5669,77.6763,77.4674,77.5868,12948.0
2025-04-23 15:30:00,77.95,78.35,77.9,78.14,19047.0,77.547,77.9449,77.4972,77.736,19047.0
2025-04-23 15:35:00,78.16,78.18,77.85,77.91,19581.0,77.7559,77.7758,77.4475,77.5072,19581.0
2025-04-23 15:40:00,77.88,78.05,77.78,77.89,17482.0,77.4773,77.6465,77.3779,77.4873,17482.0
2025-04-23 15:45:00,77.9,78.1,77.82,78.05,29930.0,77.4972,77.6962,77.4177,77.6465,29930.0
2025-04-23 15:50:00,78.08,78.4,77.98,78.35,58710.0,77.6763,77.9947,77.5768,77.9449,58710.0
2025-04-23 15:55:00,78.3,78.49,78.03,78.04,255173.0,77.8952,78.0842,77.6266,77.6365,255173.0
2025-04-24 09:30:00,79.16,80.0,79.13,79.73,62040.0,78.7507,79.5864,78.7209,79.3178,62040.0
2025-04-24 09:35:00,79.73,80.07,79.57,79.85,27561.0,79.3178,79.656,79.1586,79.4372,27561.0
2025-04-24 09:40:00,79.85,80.24,79.81,80.24,26819.0,79.4372,79.8251,79.3974,79.8251,26819.0
2025-04-24 09:45:00,80.24,80.68,80.22,80.39,33287.0,79.8251,80.2629,79.8052,79.9744,33287.0
2025-04-24 09:50:00,80.38,80.48,80.27,80.39,19322.0,79.9644,80.0639,79.855,79.9744,19322.0
2025-04-24 09:55:00,80.38,80.76,80.31,80.76,30642.0,79.9644,80.3425,79.8948,80.3425,30642.0
2025-04-24 10:00:00,80.76,80.94,80.62,80.8,53040.0,80.3425,80.5215,80.2032,80.3822,53040.0
2025-04-24 10:05:00,80.82,81.04,80.66,81.03,21692.0,80.4021,80.621,80.243,80.6111,21692.0
2025-04-24 10:10:00,81.01,81.17,80.92,81.03,33913.0,80.5912,80.7503,80.5016,80.6111,33913.0
2025-04-24 10:15:00,81.01,81.01,80.74,80.96,23876.0,80.5912,80.5912,80.3226,80.5414,23876.0
2025-04-24 10:20:00,80.96,81.2,80.95,81.09,17890.0,80.5414,80.7802,80.5315,80.6707,17890.0
2025-04-24 10:25:00,81.09,81.26,81.03,81.25,24977.0,80.6707,80.8399,80.6111,80.8299,24977.0
2025-04-24 10:30:00,81.26,81.31,81.12,81.2,21891.0,80.8399,80.8896,80.7006,80.7802,21891.0
2025-04-24 10:35:00,81.27,81.75,81.25,81.75,37678.0,80.8498,81.3273,80.8299,81.3273,37678.0
2025-04-24 10:40:00,81.74,81.75,81.35,81.55,45226.0,81.3174,81.3273,80.9294,81.1284,45226.0
2025-04-24 10:45:00,81.55,81.6,81.43,81.5,20569.0,81.1284,81.1781,81.009,81.0786,20569.0
2025-04-24 10:50:00,81.5,81.74,81.39,81.73,22421.0,81.0786,81.3174,80.9692,81.3074,22421.0
2025-04-24 10:55:00,81.73,81.89,81.65,81.89,16170.0,81.3074,81.4666,81.2279,81.4666,16170.0
2025-04-24 11:00:00,81.89,82.05,81.84,82.04,54391.0,81.4666,81.6258,81.4169,81.6158,54391.0
2025-04-24 11:05:00,82.02,82.14,81.96,82.07,139218.0,81.5959,81.7153,81.5363,81.6457,139218.0
2025-04-24 11:10:00,82.07,82.2,81.91,82.15,98343.0,81.6457,81.775,81.4865,81.7253,98343.0
2025-04-24 11:15:00,82.16,82.23,81.97,81.98,54621.0,81.7352,81.8049,81.5462,81.5561,54621.0
2025-04-24 11:20:00,82.01,82.05,81.96,82.03,23588.0,81.586,81.6258,81.5363,81.6059,23588.0
2025-04-24 11:25:00,82.01,82.07,81.88,81.92,24125.0,81.586,81.6457,81.4567,81.4965,24125.0
2025-04-24 11:30:00,81.92,82.16,81.82,82.15,25785.0,81.4965,81.7352,81.397,81.7253,25785.0
2025-04-24 11:35:00,82.15,82.28,82.11,82.28,15675.0,81.7253,81.8546,81.6855,81.8546,15675.0
2025-04-24 11:40:00,82.28,82.44,82.23,82.26,56758.0,81.8546,82.0138,81.8049,81.8347,56758.0
2025-04-24 11:45:00,82.28,82.38,82.23,82.34,330491.0,81.8546,81.9541,81.8049,81.9143,330491.0
2025-04-24 11:50:00,82.26,82.31,81.98,82.29,16689.0,81.8347,81.8844,81.5561,81.8645,16689.0
2025-04-24 11:55:00,82.26,82.35,82.12,82.22,10855.0,81.8347,81.9242,81.6954,81.7949,10855.0
2025-04-24 12:00:00,82.25,82.34,82.1,82.14,11594.0,81.8248,81.9143,81.6755,81.7153,11594.0
2025-04-24 12:05:00,82.11,82.21,82.11,82.14,8017.0,81.6855,81.785,81.6855,81.7153,8017.0
2025-04-24 12:10:00,82.11,82.34,82.07,82.32,8025.0,81.6855,81.9143,81.6457,81.8944,8025.0
2025-04-24 12:15:00,82.33,82.33,82.18,82.18,6097.0,81.9043,81.9043,81.7551,81.7551,6097.0
2025-04-24 12:20:00,82.23,82.28,82.15,82.15,30636.0,81.8049,81.8546,81.7253,81.7253,30636.0
2025-04-24 12:25:00,82.13,82.51,82.06,82.26,36366.0,81.7054,82.0834,81.6357,81.8347,36366.0
2025-04-24 12:30:00,82.23,82.46,82.23,82.46,14603.0,81.8049,82.0337,81.8049,82.0337,14603.0
2025-04-24 12:35:00,82.41,82.46,82.21,82.23,22977.0,81.9839,82.0337,81.785,81.8049,22977.0
2025-04-24 12:40:00,82.21,82.37,82.21,82.31,22840.0,81.785,81.9441,81.785,81.8844,22840.0
2025-04-24 12:45:00,82.31,82.49,82.15,82.41,35355.0,81.8844,82.0635,81.7253,81.9839,35355.0
2025-04-24 12:50:00,82.48,82.49,82.37,82.48,8245.0,82.0536,82.0635,81.9441,82.0536,8245.0
2025-04-24 12:55:00,82.45,82.69,82.45,82.62,18180.0,82.0237,82.2625,82.0237,82.1928,18180.0
2025-04-24 13:00:00,82.57,82.68,82.52,82.62,34420.0,82.1431,82.2525,82.0934,82.1928,34420.0
2025-04-24 13:05:00,82.67,82.72,82.56,82.56,8331.0,82.2426,82.2923,82.1331,82.1331,8331.0
2025-04-24 13:10:00,82.6,82.67,82.58,82.62,5363.0,82.1729,82.2426,82.153,82.1928,5363.0
2025-04-24 13:15:00,82.6,82.63,82.41,82.48,24583.0,82.1729,82.2028,81.9839,82.0536,24583.0
2025-04-24 13:20:00,82.45,82.68,82.42,82.64,8827.0,82.0237,82.2525,81.9939,82.2127,8827.0
2025-04-24 13:25:00,82.69,82.83,82.61,82.61,7957.0,82.2625,82.4018,82.1829,82.1829,7957.0
2025-04-24 13:30:00,82.65,82.8,82.65,82.65,9760.0,82.2227,82.3719,82.2227,82.2227,9760.0
2025-04-24 13:35:00,82.65,82.76,82.64,82.71,6600.0,82.2227,82.3321,82.2127,82.2824,6600.0
2025-04-24 13:40:00,82.73,82.77,82.49,82.57,36796.0,82.3023,82.3421,82.0635,82.1431,36796.0
2025-04-24 13:45:00,82.61,82.65,82.53,82.61,15638.0,82.1829,82.2227,82.1033,82.1829,15638.0
2025-04-24 13:50:00,82.61,82.73,82.55,82.73,65416.0,82.1829,82.3023,82.1232,82.3023,65416.0
2025-04-24 13:55:00,82.73,82.74,82.57,82.67,7789.0,82.3023,82.3122,82.1431,82.2426,7789.0
2025-04-24 14:00:00,82.61,82.73,82.52,82.52,7710.0,82.1829,82.3023,82.0934,82.0934,7710.0
2025-04-24 14:05:00,82.52,82.69,82.47,82.63,10821.0,82.0934,82.2625,82.0436,82.2028,10821.0
2025-04-24 14:10:00,82.61,82.64,82.54,82.57,5945.0,82.1829,82.2127,82.1133,82.1431,5945.0
2025-04-24 14:15:00,82.57,82.64,82.48,82.62,6879.0,82.1431,82.2127,82.0536,82.1928,6879.0
2025-04-24 14:20:00,82.53,82.53,82.44,82.48,6596.0,82.1033,82.1033,82.0138,82.0536,6596.0
2025-04-24 14:25:00,82.5,82.57,82.47,82.47,10922.0,82.0735,82.1431,82.0436,82.0436,10922.0
2025-04-24 14:30:00,82.48,82.6,82.47,82.58,7867.0,82.0536,82.1729,82.0436,82.153,7867.0
2025-04-24 14:35:00,82.58,82.72,82.57,82.69,7051.0,82.153,82.2923,82.1431,82.2625,7051.0
2025-04-24 14:40:00,82.67,82.83,82.67,82.75,15228.0,82.2426,82.4018,82.2426,82.3222,15228.0
2025-04-24 14:45:00,82.76,82.88,82.72,82.86,30672.0,82.3321,82.4515,82.2923,82.4316,30672.0
2025-04-24 14:50:00,82.86,83.09,82.86,82.99,14090.0,82.4316,82.6604,82.4316,82.5609,14090.0
2025-04-24 14:55:00,82.98,82.98,82.81,82.84,11509.0,82.551,82.551,82.3819,82.4117,11509.0
2025-04-24 15:00:00,82.84,82.86,82.68,82.71,11765.0,82.4117,82.4316,82.2525,82.2824,11765.0
2025-04-24 15:05:00,82.71,82.82,82.58,82.75,259275.0,82.2824,82.3918,82.153,82.3222,259275.0
2025-04-24 15:10:00,82.77,82.78,82.39,82.45,11748.0,82.3421,82.352,81.964,82.0237,11748.0
2025-04-24 15:15:00,82.42,82.68,82.39,82.59,20376.0,81.9939,82.2525,81.964,82.163,20376.0
2025-04-24 15:20:00,82.61,82.72,82.54,82.56,15190.0,82.1829,82.2923,82.1133,82.1331,15190.0
2025-04-24 15:25:00,82.55,82.72,82.5,82.52,43434.0,82.1232,82.2923,82.0735,82.0934,43434.0
2025-04-24 15:30:00,82.56,82.77,82.56,82.6,49340.0,82.1331,82.3421,82.1331,82.1729,49340.0
2025-04-24 15:35:00,82.59,82.8,82.55,82.75,23646.0,82.163,82.3719,82.1232,82.3222,23646.0
2025-04-24 15:40:00,82.73,82.9,82.73,82.77,23590.0,82.3023,82.4714,82.3023,82.3421,23590.0
2025-04-24 15:45:00,82.76,83.04,82.7,83.03,54746.0,82.3321,82.6107,82.2724,82.6007,54746.0
2025-04-24 15:50:00,83.0,83.18,82.92,83.13,57849.0,82.5709,82.7499,82.4913,82.7002,57849.0
2025-04-24 15:55:00,83.15,83.27,82.98,82.99,142495.0,82.7201,82.8395,82.551,82.5609,142495.0
2025-04-25 09:30:00,83.4,83.4,82.44,82.95,45453.0,82.9688,82.9688,82.0138,82.5211,45453.0
2025-04-25 09:35:00,82.95,83.43,82.74,83.32,14192.0,82.5211,82.9987,82.3122,82.8892,14192.0
2025-04-25 09:40:00,83.23,83.38,83.1,83.28,87670.0,82.7997,82.9489,82.6704,82.8494,87670.0
2025-04-25 09:45:00,83.32,83.38,83.05,83.12,56512.0,82.8892,82.9489,82.6206,82.6903,56512.0
2025-04-25 09:50:00,83.12,83.15,82.87,82.89,44504.0,82.6903,82.7201,82.4415,82.4614,44504.0
2025-04-25 09:55:00,82.87,82.94,82.65,82.85,46935.0,82.4415,82.5112,82.2227,82.4217,46935.0
2025-04-25 10:00:00,82.79,83.02,82.73,82.85,53902.0,82.362,82.5908,82.3023,82.4217,53902.0
2025-04-25 10:05:00,82.81,83.34,82.74,83.34,39138.0,82.3819,82.9091,82.3122,82.9091,39138.0
2025-04-25 10:10:00,83.3,83.31,83.04,83.05,7008.0,82.8693,82.8793,82.6107,82.6206,7008.0
2025-04-25 10:15:00,83.06,83.06,82.45,82.54,20296.0,82.6306,82.6306,82.0237,82.1133,20296.0
2025-04-25 10:20:00,82.52,82.64,82.19,82.48,19184.0,82.0934,82.2127,81.7651,82.0536,19184.0
2025-04-25 10:25:00,82.47,82.47,82.0,82.17,8639.0,82.0436,82.0436,81.576,81.7452,8639.0
2025-04-25 10:30:00,82.2,82.43,82.03,82.37,21080.0,81.775,82.0038,81.6059,81.9441,21080.0
2025-04-25 10:35:00,82.42,82.62,82.33,82.59,29814.0,81.9939,82.1928,81.9043,82.163,29814.0
2025-04-25 10:40:00,82.63,82.78,82.63,82.73,24049.0,82.2028,82.352,82.2028,82.3023,24049.0
2025-04-25 10:45:00,82.76,82.77,82.44,82.52,11470.0,82.3321,82.3421,82.0138,82.0934,11470.0
2025-04-25 10:50:00,82.56,82.68,82.42,82.58,10950.0,82.1331,82.2525,81.9939,82.153,10950.0
2025-04-25 10:55:00,82.54,82.62,82.45,82.59,8423.0,82.1133,82.1928,82.0237,82.163,8423.0
2025-04-25 11:00:00,82.59,82.73,82.47,82.71,13882.0,82.163,82.3023,82.0436,82.2824,13882.0
2025-04-25 11:05:00,82.73,82.78,82.66,82.76,8408.0,82.3023,82.352,82.2326,82.3321,8408.0
2025-04-25 11:10:00,82.76,83.03,82.7,82.88,32332.0,82.3321,82.6007,82.2724,82.4515,32332.0
2025-04-25 11:15:00,82.92,83.01,82.81,82.88,25036.0,82.4913,82.5808,82.3819,82.4515,25036.0
2025-04-25 11:20:00,82.92,82.93,82.79,82.9,10604.0,82.4913,82.5012,82.362,82.4714,10604.0
2025-04-25 11:25:00,82.89,82.97,82.77,82.91,23885.0,82.4614,82.541,82.3421,82.4813,23885.0
2025-04-25 11:30:00,82.93,83.03,82.88,83.03,15929.0,82.5012,82.6007,82.4515,82.6007,15929.0
2025-04-25 11:35:00,83.02,83.09,82.89,83.06,58029.0,82.5908,82.6604,82.4614,82.6306,58029.0
2025-04-25 11:40:00,83.09,83.12,82.85,82.89,22811.0,82.6604,82.6903,82.4217,82.4614,22811.0
2025-04-25 11:45:00,82.91,82.94,82.81,82.84,12609.0,82.4813,82.5112,82.3819,82.4117,12609.0
2025-04-25 11:50:00,82.84,82.89,82.73,82.86,16405.0,82.4117,82.4614,82.3023,82.4316,16405.0
2025-04-25 11:55:00,82.86,82.87,82.72,82.81,12192.0,82.4316,82.4415,82.2923,82.3819,12192.0
2025-04-25 12:00:00,82.83,82.89,82.7,82.73,14947.0,82.4018,82.4614,82.2724,82.3023,14947.0
2025-04-25 12:05:00,82.71,82.82,82.69,82.8,18494.0,82.2824,82.3918,82.2625,82.3719,18494.0
2025-04-25 12:10:00,82.81,82.85,82.57,82.59,104198.0,82.3819,82.4217,82.1431,82.163,104198.0
2025-04-25 12:15:00,82.58,82.73,82.54,82.65,92791.0,82.153,82.3023,82.1133,82.2227,92791.0
2025-04-25 12:20:00,82.64,82.93,82.58,82.93,56545.0,82.2127,82.5012,82.153,82.5012,56545.0
2025-04-25 12:25:00,82.92,83.0,82.9,82.9,22206.0,82.4913,82.5709,82.4714,82.4714,22206.0
2025-04-25 12:30:00,82.87,83.07,82.84,83.03,7468.0,82.4415,82.6405,82.4117,82.6007,7468.0
2025-04-25 12:35:00,83.05,83.09,82.97,82.98,7448.0,82.6206,82.6604,82.541,82.551,7448.0
2025-04-25 12:40:00,82.98,83.06,82.96,83.0,8034.0,82.551,82.6306,82.5311,82.5709,8034.0
2025-04-25 12:45:00,82.99,83.06,82.79,82.97,17675.0,82.5609,82.6306,82.362,82.541,17675.0
2025-04-25 12:50:00,82.98,83.12,82.93,83.08,10607.0,82.551,82.6903,82.5012,82.6505,10607.0
2025-04-25 12:55:00,83.07,83.16,83.05,83.15,15422.0,82.6405,82.73,82.6206,82.7201,15422.0
2025-04-25 13:00:00,83.12,83.26,83.07,83.22,14725.0,82.6903,82.8295,82.6405,82.7897,14725.0
2025-04-25 13:05:00,83.25,83.42,83.23,83.28,13727.0,82.8196,82.9887,82.7997,82.8494,13727.0
2025-04-25 13:10:00,83.29,83.48,83.27,83.47,28346.0,82.8594,83.0484,82.8395,83.0384,28346.0
2025-04-25 13:15:00,83.47,83.49,83.26,83.43,23532.0,83.0384,83.0583,82.8295,82.9987,23532.0
2025-04-25 13:20:00,83.45,83.54,83.43,83.54,14360.0,83.0185,83.1081,82.9987,83.1081,14360.0
2025-04-25 13:25:00,83.52,83.65,83.5,83.63,13140.0,83.0882,83.2175,83.0683,83.1976,13140.0
2025-04-25 13:30:00,83.64,83.71,83.53,83.7,17842.0,83.2076,83.2772,83.0981,83.2673,17842.0
2025-04-25 13:35:00,83.72,83.81,83.47,83.5,49966.0,83.2872,83.3767,83.0384,83.0683,49966.0
2025-04-25 13:40:00,83.5,83.65,83.31,83.38,21208.0,83.0683,83.2175,82.8793,82.9489,21208.0
2025-04-25 13:45:00,83.38,83.38,83.04,83.22,122767.0,82.9489,82.9489,82.6107,82.7897,122767.0
2025-04-25 13:50:00,83.2,83.2,82.89,82.89,11647.0,82.7698,82.7698,82.4614,82.4614,11647.0
2025-04-25 13:55:00,82.89,83.02,82.77,83.02,18646.0,82.4614,82.5908,82.3421,82.5908,18646.0
2025-04-25 14:00:00,82.98,83.19,82.88,83.01,24213.0,82.551,82.7599,82.4515,82.5808,24213.0
2025-04-25 14:05:00,83.05,83.16,82.96,83.13,15694.0,82.6206,82.73,82.5311,82.7002,15694.0
2025-04-25 14:10:00,83.15,83.19,83.05,83.11,14864.0,82.7201,82.7599,82.6206,82.6803,14864.0
2025-04-25 14:15:00,83.11,83.25,83.06,83.13,23924.0,82.6803,82.8196,82.6306,82.7002,23924.0
2025-04-25 14:20:00,83.15,83.28,83.1,83.23,15627.0,82.7201,82.8494,82.6704,82.7997,15627.0
2025-04-25 14:25:00,83.23,83.28,83.14,83.23,17416.0,82.7997,82.8494,82.7102,82.7997,17416.0
2025-04-25 14:30:00,83.2,83.35,83.19,83.3,12996.0,82.7698,82.9191,82.7599,82.8693,12996.0
2025-04-25 14:35:00,83.31,83.42,83.3,83.36,21076.0,82.8793,82.9887,82.8693,82.929,21076.0
2025-04-25 14:40:00,83.36,83.44,83.35,83.36,38708.0,82.929,83.0086,82.9191,82.929,38708.0
2025-04-25 14:45:00,83.38,83.41,83.12,83.15,73582.0,82.9489,82.9788,82.6903,82.7201,73582.0
2025-04-25 14:50:00,83.16,83.36,83.07,83.34,26440.0,82.73,82.929,82.6405,82.9091,26440.0
2025-04-25 14:55:00,83.33,83.36,83.13,83.17,24061.0,82.8992,82.929,82.7002,82.74,24061.0
2025-04-25 15:00:00,83.14,83.25,83.12,83.19,19018.0,82.7102,82.8196,82.6903,82.7599,19018.0
2025-04-25 15:05:00,83.18,83.18,83.02,83.14,33250.0,82.7499,82.7499,82.5908,82.7102,33250.0
2025-04-25 15:10:00,83.14,83.16,82.92,83.02,34194.0,82.7102,82.73,82.4913,82.5908,34194.0
2025-04-25 15:15:00,83.02,83.09,82.95,83.03,26059.0,82.5908,82.6604,82.5211,82.6007,26059.0
2025-04-25 15:20:00,82.99,83.15,82.96,83.04,32775.0,82.5609,82.7201,82.5311,82.6107,32775.0
2025-04-25 15:25:00,83.01,83.01,82.86,82.91,37967.0,82.5808,82.5808,82.4316,82.4813,37967.0
2025-04-25 15:30:00,82.85,82.92,82.7,82.83,34396.0,82.4217,82.4913,82.2724,82.4018,34396.0
2025-04-25 15:35:00,82.82,82.88,82.7,82.75,31772.0,82.3918,82.4515,82.2724,82.3222,31772.0
2025-04-25 15:40:00,82.75,82.79,82.62,82.63,37909.0,82.3222,82.362,82.1928,82.2028,37909.0
2025-04-25 15:45:00,82.62,82.69,82.52,82.63,47661.0,82.1928,82.2625,82.0934,82.2028,47661.0
2025-04-25 15:50:00,82.67,82.82,82.61,82.77,88319.0,82.2426,82.3918,82.1829,82.3421,88319.0
2025-04-25 15:55:00,82.82,82.9,82.66,82.68,212784.0,82.3918,82.4714,82.2326,82.2525,212784.0
2025-04-28 09:30:00,82.21,82.44,81.5,82.44,27730.0,81.785,82.0138,81.0786,82.0138,27730.0
2025-04-28 09:35:00,82.44,82.54,82.18,82.33,4784.0,82.0138,82.1133,81.7551,81.9043,4784.0
2025-04-28 09:40:00,82.31,82.8,82.25,82.67,12681.0,81.8844,82.3719,81.8248,82.2426,12681.0
2025-04-28 09:45:00,82.75,82.89,82.44,82.56,23759.0,82.3222,82.4614,82.0138,82.1331,23759.0
2025-04-28 09:50:00,82.57,82.66,82.35,82.42,18571.0,82.1431,82.2326,81.9242,81.9939,18571.0
2025-04-28 09:55:00,82.42,82.49,81.99,81.99,22135.0,81.9939,82.0635,81.5661,81.5661,22135.0
2025-04-28 10:00:00,82.0,82.46,81.91,82.39,20565.0,81.576,82.0337,81.4865,81.964,20565.0
2025-04-28 10:05:00,82.44,82.55,82.32,82.38,14657.0,82.0138,82.1232,81.8944,81.9541,14657.0
2025-04-28 10:10:00,82.43,82.46,82.32,82.44,12972.0,82.0038,82.0337,81.8944,82.0138,12972.0
2025-04-28 10:15:00,82.42,82.42,82.29,82.36,23015.0,81.9939,81.9939,81.8645,81.9342,23015.0
2025-04-28 10:20:00,82.36,82.74,82.32,82.74,10362.0,81.9342,82.3122,81.8944,82.3122,10362.0
2025-04-28 10:25:00,82.8,82.8,82.36,82.41,17241.0,82.3719,82.3719,81.9342,81.9839,17241.0
2025-04-28 10:30:00,82.43,82.45,82.17,82.28,26062.0,82.0038,82.0237,81.7452,81.8546,26062.0
2025-04-28 10:35:00,82.23,82.23,82.02,82.16,16725.0,81.8049,81.8049,81.5959,81.7352,16725.0
2025-04-28 10:40:00,82.19,82.27,82.06,82.24,16422.0,81.7651,81.8446,81.6357,81.8148,16422.0
2025-04-28 10:45:00,82.24,82.44,82.24,82.42,32395.0,81.8148,82.0138,81.8148,81.9939,32395.0
2025-04-28 10:50:00,82.4,82.4,82.07,82.11,15546.0,81.974,81.974,81.6457,81.6855,15546.0
2025-04-28 10:55:00,82.07,82.07,81.82,81.88,12899.0,81.6457,81.6457,81.397,81.4567,12899.0
2025-04-28 11:00:00,81.92,82.08,81.91,81.97,17884.0,81.4965,81.6556,81.4865,81.5462,17884.0
2025-04-28 11:05:00,81.97,82.05,81.75,81.83,21791.0,81.5462,81.6258,81.3273,81.4069,21791.0
2025-04-28 11:10:00,81.86,81.97,81.75,81.87,9076.0,81.4368,81.5462,81.3273,81.4467,9076.0
2025-04-28 11:15:00,81.86,81.89,81.67,81.69,8635.0,81.4368,81.4666,81.2478,81.2676,8635.0
2025-04-28 11:20:00,81.6,81.63,81.28,81.31,14425.0,81.1781,81.208,80.8598,80.8896,14425.0
2025-04-28 11:25:00,81.31,81.38,81.13,81.18,16925.0,80.8896,80.9593,80.7105,80.7603,16925.0
2025-04-28 11:30:00,81.14,81.42,81.13,81.32,22028.0,80.7205,80.999,80.7105,80.8996,22028.0
2025-04-28 11:35:00,81.28,81.5,81.24,81.42,20135.0,80.8598,81.0786,80.82,80.999,20135.0
2025-04-28 11:40:00,81.42,81.54,81.36,81.36,20281.0,80.999,81.1184,80.9394,80.9394,20281.0
2025-04-28 11:45:00,81.41,81.51,81.3,81.36,14539.0,80.9891,81.0886,80.8797,80.9394,14539.0
2025-04-28 11:50:00,81.37,81.45,81.27,81.3,18378.0,80.9493,81.0289,80.8498,80.8797,18378.0
2025-04-28 11:55:00,81.32,81.45,81.28,81.38,18799.0,80.8996,81.0289,80.8598,80.9593,18799.0
2025-04-28 12:00:00,81.37,81.43,81.18,81.2,6655.0,80.9493,81.009,80.7603,80.7802,6655.0
2025-04-28 12:05:00,81.2,81.2,80.99,81.09,11482.0,80.7802,80.7802,80.5713,80.6707,11482.0
2025-04-28 12:10:00,81.09,81.14,81.02,81.13,10364.0,80.6707,80.7205,80.6011,80.7105,10364.0
2025-04-28 12:15:00,81.11,81.24,81.08,81.08,9440.0,80.6906,80.82,80.6608,80.6608,9440.0
2025-04-28 12:20:00,81.11,81.14,80.9,80.93,16342.0,80.6906,80.7205,80.4817,80.5116,16342.0
2025-04-28 12:25:00,80.93,80.95,80.72,80.74,18957.0,80.5116,80.5315,80.3027,80.3226,18957.0
2025-04-28 12:30:00,80.74,80.91,80.74,80.86,16001.0,80.3226,80.4917,80.3226,80.4419,16001.0
2025-04-28 12:35:00,80.89,81.0,80.8,80.98,15826.0,80.4718,80.5812,80.3822,80.5613,15826.0
2025-04-28 12:40:00,81.0,81.04,80.89,81.0,7835.0,80.5812,80.621,80.4718,80.5812,7835.0
2025-04-28 12:45:00,81.02,81.04,80.95,80.96,11143.0,80.6011,80.621,80.5315,80.5414,11143.0
2025-04-28 12:50:00,80.95,81.01,80.84,80.9,13103.0,80.5315,80.5912,80.422,80.4817,13103.0
2025-04-28 12:55:00,80.87,80.9,80.76,80.83,30474.0,80.4519,80.4817,80.3425,80.4121,30474.0
2025-04-28 13:00:00,80.81,80.94,80.81,80.86,23734.0,80.3922,80.5215,80.3922,80.4419,23734.0
2025-04-28 13:05:00,80.86,80.87,80.69,80.72,14405.0,80.4419,80.4519,80.2728,80.3027,14405.0
2025-04-28 13:10:00,80.68,80.71,80.58,80.61,11680.0,80.2629,80.2927,80.1634,80.1932,11680.0
2025-04-28 13:15:00,80.64,80.81,80.61,80.77,13067.0,80.2231,80.3922,80.1932,80.3524,13067.0
2025-04-28 13:20:00,80.81,80.81,80.62,80.62,9361.0,80.3922,80.3922,80.2032,80.2032,9361.0
2025-04-28 13:25:00,80.59,80.83,80.56,80.61,19060.0,80.1733,80.4121,80.1435,80.1932,19060.0
2025-04-28 13:30:00,80.61,80.73,80.58,80.7,10487.0,80.1932,80.3126,80.1634,80.2828,10487.0
2025-04-28 13:35:00,80.71,81.04,80.71,80.98,18702.0,80.2927,80.621,80.2927,80.5613,18702.0
2025-04-28 13:40:00,80.98,81.05,80.88,81.04,10047.0,80.5613,80.631,80.4618,80.621,10047.0
2025-04-28 13:45:00,81.02,81.18,80.97,81.13,12169.0,80.6011,80.7603,80.5514,80.7105,12169.0
2025-04-28 13:50:00,81.13,81.3,81.13,81.3,8862.0,80.7105,80.8797,80.7105,80.8797,8862.0
2025-04-28 13:55:00,81.29,81.41,81.25,81.41,10084.0,80.8697,80.9891,80.8299,80.9891,10084.0
2025-04-28 14:00:00,81.41,81.46,81.26,81.27,33585.0,80.9891,81.0388,80.8399,80.8498,33585.0
2025-04-28 14:05:00,81.27,81.5,81.24,81.49,17961.0,80.8498,81.0786,80.82,81.0687,17961.0
2025-04-28 14:10:00,81.47,81.47,81.31,81.41,16920.0,81.0488,81.0488,80.8896,80.9891,16920.0
2025-04-28 14:15:00,81.42,81.43,81.3,81.4,11375.0,80.999,81.009,80.8797,80.9791,11375.0
2025-04-28 14:20:00,81.4,81.58,81.39,81.54,8570.0,80.9791,81.1582,80.9692,81.1184,8570.0
2025-04-28 14:25:00,81.53,81.56,81.47,81.5,6136.0,81.1085,81.1383,81.0488,81.0786,6136.0
2025-04-28 14:30:00,81.5,81.72,81.49,81.62,12273.0,81.0786,81.2975,81.0687,81.198,12273.0
2025-04-28 14:35:00,81.65,81.72,81.62,81.69,15890.0,81.2279,81.2975,81.198,81.2676,15890.0
2025-04-28 14:40:00,81.71,81.78,81.69,81.75,9972.0,81.2875,81.3572,81.2676,81.3273,9972.0
2025-04-28 14:45:00,81.76,81.81,81.72,81.81,17400.0,81.3373,81.387,81.2975,81.387,17400.0
2025-04-28 14:50:00,81.8,81.9,81.76,81.89,19849.0,81.3771,81.4766,81.3373,81.4666,19849.0
2025-04-28 14:55:00,81.9,81.92,81.83,81.84,29926.0,81.4766,81.4965,81.4069,81.4169,29926.0
2025-04-28 15:00:00,81.84,82.0,81.75,81.98,26744.0,81.4169,81.576,81.3273,81.5561,26744.0
2025-04-28 15:05:00,81.95,81.96,81.86,81.92,13672.0,81.5263,81.5363,81.4368,81.4965,13672.0
2025-04-28 15:10:00,81.9,81.97,81.83,81.92,13409.0,81.4766,81.5462,81.4069,81.4965,13409.0
2025-04-28 15:15:00,81.92,81.98,81.85,81.87,21311.0,81.4965,81.5561,81.4268,81.4467,21311.0
2025-04-28 15:20:00,81.9,82.06,81.89,81.99,14146.0,81.4766,81.6357,81.4666,81.5661,14146.0
2025-04-28 15:25:00,81.99,81.99,81.89,81.92,10322.0,81.5661,81.5661,81.4666,81.4965,10322.0
2025-04-28 15:30:00,81.92,82.06,81.89,82.01,18439.0,81.4965,81.6357,81.4666,81.586,18439.0
2025-04-28 15:35:00,81.99,82.15,81.86,82.05,72972.0,81.5661,81.7253,81.4368,81.6258,72972.0
2025-04-28 15:40:00,82.02,82.21,82.01,82.16,33732.0,81.5959,81.785,81.586,81.7352,33732.0
2025-04-28 15:45:00,82.16,82.26,82.11,82.22,45729.0,81.7352,81.8347,81.6855,81.7949,45729.0
2025-04-28 15:50:00,82.24,82.51,82.19,82.47,84006.0,81.8148,82.0834,81.7651,82.0436,84006.0
2025-04-28 15:55:00,82.44,82.44,82.1,82.19,142700.0,82.0138,82.0138,81.6755,81.7651,142700.0
2025-04-29 09:30:00,81.59,82.53,81.34,82.41,39835.0,81.1682,82.1033,80.9195,81.9839,39835.0
2025-04-29 09:35:00,82.43,82.44,81.82,82.01,12829.0,82.0038,82.0138,81.397,81.586,12829.0
2025-04-29 09:40:00,81.94,82.24,81.83,82.01,48326.0,81.5164,81.8148,81.4069,81.586,48326.0
2025-04-29 09:45:00,81.97,82.29,81.78,82.1,44189.0,81.5462,81.8645,81.3572,81.6755,44189.0
2025-04-29 09:50:00,82.13,82.39,82.12,82.13,19991.0,81.7054,81.964,81.6954,81.7054,19991.0
2025-04-29 09:55:00,82.13,82.41,81.95,82.0,55388.0,81.7054,81.9839,81.5263,81.576,55388.0
2025-04-29 10:00:00,81.95,82.47,81.9,82.3,47796.0,81.5263,82.0436,81.4766,81.8745,47796.0
2025-04-29 10:05:00,82.3,82.68,82.24,82.5,38281.0,81.8745,82.2525,81.8148,82.0735,38281.0
2025-04-29 10:10:00,82.56,82.56,81.94,81.97,40137.0,82.1331,82.1331,81.5164,81.5462,40137.0
2025-04-29 10:15:00,81.95,82.0,81.64,81.84,64238.0,81.5263,81.576,81.2179,81.4169,64238.0
2025-04-29 10:20:00,81.79,81.82,81.43,81.55,57435.0,81.3671,81.397,81.009,81.1284,57435.0
2025-04-29 10:25:00,81.52,81.57,81.22,81.36,43235.0,81.0985,81.1483,80.8001,80.9394,43235.0
2025-04-29 10:30:00,81.31,81.75,81.3,81.72,36396.0,80.8896,81.3273,80.8797,81.2975,36396.0
2025-04-29 10:35:00,81.68,81.91,81.63,81.8,28884.0,81.2577,81.4865,81.208,81.3771,28884.0
2025-04-29 10:40:00,81.78,81.86,81.7,81.81,44182.0,81.3572,81.4368,81.2776,81.387,44182.0
2025-04-29 10:45:00,81.82,82.04,81.79,82.02,30287.0,81.397,81.6158,81.3671,81.5959,30287.0
2025-04-29 10:50:00,82.03,82.03,81.78,81.95,41241.0,81.6059,81.6059,81.3572,81.5263,41241.0
2025-04-29 10:55:00,81.95,82.18,81.95,82.13,46396.0,81.5263,81.7551,81.5263,81.7054,46396.0
2025-04-29 11:00:00,82.13,82.29,81.93,81.93,106519.0,81.7054,81.8645,81.5064,81.5064,106519.0
2025-04-29 11:05:00,81.95,82.08,81.95,82.0,79645.0,81.5263,81.6556,81.5263,81.576,79645.0
2025-04-29 11:10:00,82.0,82.05,81.84,81.95,65407.0,81.576,81.6258,81.4169,81.5263,65407.0
2025-04-29 11:15:00,81.93,82.04,81.77,81.79,48451.0,81.5064,81.6158,81.3472,81.3671,48451.0
2025-04-29 11:20:00,81.79,81.89,81.73,81.88,25747.0,81.3671,81.4666,81.3074,81.4567,25747.0
2025-04-29 11:25:00,81.88,82.06,81.81,82.03,28174.0,81.4567,81.6357,81.387,81.6059,28174.0
2025-04-29 11:30:00,82.03,82.03,81.79,81.79,14627.0,81.6059,81.6059,81.3671,81.3671,14627.0
2025-04-29 11:35:00,81.82,82.29,81.82,82.27,32984.0,81.397,81.8645,81.397,81.8446,32984.0
2025-04-29 11:40:00,82.26,82.42,82.25,82.36,26820.0,81.8347,81.9939,81.8248,81.9342,26820.0
2025-04-29 11:45:00,82.34,82.35,82.25,82.3,16599.0,81.9143,81.9242,81.8248,81.8745,16599.0
2025-04-29 11:50:00,82.27,82.32,82.15,82.23,45456.0,81.8446,81.8944,81.7253,81.8049,45456.0
2025-04-29 11:55:00,82.23,82.23,82.07,82.19,23584.0,81.8049,81.8049,81.6457,81.7651,23584.0
2025-04-29 12:00:00,82.2,82.47,82.19,82.42,30580.0,81.775,82.0436,81.7651,81.9939,30580.0
2025-04-29 12:05:00,82.39,82.6,82.39,82.58,37353.0,81.964,82.1729,81.964,82.153,37353.0
2025-04-29 12:10:00,82.58,82.66,82.49,82.56,23915.0,82.153,82.2326,82.0635,82.1331,23915.0
2025-04-29 12:15:00,82.55,82.56,82.44,82.48,19348.0,82.1232,82.1331,82.0138,82.0536,19348.0
2025-04-29 12:20:00,82.48,82.5,82.43,82.47,11995.0,82.0536,82.0735,82.0038,82.0436,11995.0
2025-04-29 12:25:00,82.48,82.51,82.4,82.48,25423.0,82.0536,82.0834,81.974,82.0536,25423.0
2025-04-29 12:30:00,82.48,82.52,82.4,82.45,54562.0,82.0536,82.0934,81.974,82.0237,54562.0
2025-04-29 12:35:00,82.47,82.48,82.29,82.31,23370.0,82.0436,82.0536,81.8645,81.8844,23370.0
2025-04-29 12:40:00,82.33,82.38,82.32,82.37,16964.0,81.9043,81.9541,81.8944,81.9441,16964.0
2025-04-29 12:45:00,82.38,82.39,82.08,82.08,12446.0,81.9541,81.964,81.6556,81.6556,12446.0
2025-04-29 12:50:00,82.11,82.16,82.05,82.12,13087.0,81.6855,81.7352,81.6258,81.6954,13087.0
2025-04-29 12:55:00,82.1,82.12,81.88,82.01,104757.0,81.6755,81.6954,81.4567,81.586,104757.0
2025-04-29 13:00:00,82.02,82.07,81.96,82.05,37204.0,81.5959,81.6457,81.5363,81.6258,37204.0
2025-04-29 13:05:00,82.06,82.08,81.98,82.0,10171.0,81.6357,81.6556,81.5561,81.576,10171.0
2025-04-29 13:10:00,82.01,82.01,81.83,81.85,31464.0,81.586,81.586,81.4069,81.4268,31464.0
2025-04-29 13:15:00,81.88,82.02,81.7,81.99,18354.0,81.4567,81.5959,81.2776,81.5661,18354.0
2025-04-29 13:20:00,81.97,82.12,81.89,82.12,30394.0,81.5462,81.6954,81.4666,81.6954,30394.0
2025-04-29 13:25:00,82.1,82.16,81.97,82.09,26975.0,81.6755,81.7352,81.5462,81.6656,26975.0
2025-04-29 13:30:00,82.11,82.18,82.09,82.12,23134.0,81.6855,81.7551,81.6656,81.6954,23134.0
2025-04-29 13:35:00,82.12,82.19,82.08,82.13,31541.0,81.6954,81.7651,81.6556,81.7054,31541.0
2025-04-29 13:40:00,82.13,82.17,82.07,82.13,19043.0,81.7054,81.7452,81.6457,81.7054,19043.0
2025-04-29 13:45:00,82.12,82.14,81.99,82.07,83745.0,81.6954,81.7153,81.5661,81.6457,83745.0
2025-04-29 13:50:00,82.07,82.16,81.98,81.98,42321.0,81.6457,81.7352,81.5561,81.5561,42321.0
2025-04-29 13:55:00,81.99,82.05,81.81,81.87,32922.0,81.5661,81.6258,81.387,81.4467,32922.0
2025-04-29 14:00:00,81.87,81.94,81.82,81.92,30776.0,81.4467,81.5164,81.397,81.4965,30776.0
2025-04-29 14:05:00,81.95,81.98,81.76,81.89,35865.0,81.5263,81.5561,81.3373,81.4666,35865.0
2025-04-29 14:10:00,81.89,81.92,81.69,81.79,32190.0,81.4666,81.4965,81.2676,81.3671,32190.0
2025-04-29 14:15:00,81.8,81.87,81.6,81.62,24569.0,81.3771,81.4467,81.1781,81.198,24569.0
2025-04-29 14:20:00,81.62,81.84,81.61,81.83,64198.0,81.198,81.4169,81.1881,81.4069,64198.0
2025-04-29 14:25:00,81.83,81.93,81.69,81.93,26232.0,81.4069,81.5064,81.2676,81.5064,26232.0
2025-04-29 14:30:00,81.92,81.96,81.74,81.82,35434.0,81.4965,81.5363,81.3174,81.397,35434.0
2025-04-29 14:35:00,81.79,81.83,81.73,81.8,28574.0,81.3671,81.4069,81.3074,81.3771,28574.0
2025-04-29 14:40:00,81.8,82.05,81.78,82.04,35268.0,81.3771,81.6258,81.3572,81.6158,35268.0
2025-04-29 14:45:00,82.0,82.0,81.81,81.86,29525.0,81.576,81.576,81.387,81.4368,29525.0
2025-04-29 14:50:00,81.85,81.86,81.72,81.79,42153.0,81.4268,81.4368,81.2975,81.3671,42153.0
2025-04-29 14:55:00,81.78,81.85,81.67,81.72,62302.0,81.3572,81.4268,81.2478,81.2975,62302.0
2025-04-29 15:00:00,81.7,81.73,81.58,81.67,67633.0,81.2776,81.3074,81.1582,81.2478,67633.0
2025-04-29 15:05:00,81.67,81.74,81.6,81.63,67670.0,81.2478,81.3174,81.1781,81.208,67670.0
2025-04-29 15:10:00,81.64,81.98,81.63,81.89,72469.0,81.2179,81.5561,81.208,81.4666,72469.0
2025-04-29 15:15:00,81.89,81.9,81.73,81.77,77762.0,81.4666,81.4766,81.3074,81.3472,77762.0
2025-04-29 15:20:00,81.74,81.89,81.73,81.84,60864.0,81.3174,81.4666,81.3074,81.4169,60864.0
2025-04-29 15:25:00,81.84,81.89,81.69,81.72,102781.0,81.4169,81.4666,81.2676,81.2975,102781.0
2025-04-29 15:30:00,81.73,81.78,81.67,81.77,48298.0,81.3074,81.3572,81.2478,81.3472,48298.0
2025-04-29 15:35:00,81.77,81.9,81.7,81.77,128920.0,81.3472,81.4766,81.2776,81.3472,128920.0
2025-04-29 15:40:00,81.74,81.86,81.63,81.82,75207.0,81.3174,81.4368,81.208,81.397,75207.0
2025-04-29 15:45:00,81.83,81.85,81.61,81.75,124173.0,81.4069,81.4268,81.1881,81.3273,124173.0
2025-04-29 15:50:00,81.77,81.92,81.67,81.76,130301.0,81.3472,81.4965,81.2478,81.3373,130301.0
2025-04-29 15:55:00,81.69,81.88,81.55,81.7,325922.0,81.2676,81.4567,81.1284,81.2776,325922.0
2025-04-30 09:30:00,87.14,87.85,85.47,86.96,558373.0,86.6895,87.3958,85.0281,86.5104,558373.0
2025-04-30 09:35:00,86.97,88.73,86.85,88.59,412884.0,86.5203,88.2712,86.401,88.132,412884.0
2025-04-30 09:40:00,88.66,89.0,87.87,88.53,271675.0,88.2016,88.5399,87.4157,88.0723,271675.0
2025-04-30 09:45:00,88.47,88.64,87.63,88.62,178726.0,88.0126,88.1817,87.1769,88.1618,178726.0
2025-04-30 09:50:00,88.62,88.64,87.74,87.79,337672.0,88.1618,88.1817,87.2864,87.3361,337672.0
2025-04-30 09:55:00,87.74,87.84,86.85,87.09,198061.0,87.2864,87.3859,86.401,86.6397,198061.0
2025-04-30 10:00:00,87.12,87.69,87.05,87.22,142372.0,86.6696,87.2366,86.5999,86.7691,142372.0
2025-04-30 10:05:00,87.22,88.03,87.13,87.84,219906.0,86.7691,87.5749,86.6795,87.3859,219906.0
2025-04-30 10:10:00,87.86,88.48,87.73,88.34,99874.0,87.4057,88.0225,87.2764,87.8833,99874.0
2025-04-30 10:15:00,88.36,88.59,88.23,88.23,85803.0,87.9032,88.132,87.7738,87.7738,85803.0
2025-04-30 10:20:00,88.21,88.31,87.9,88.25,64269.0,87.7539,87.8534,87.4455,87.7937,64269.0
2025-04-30 10:25:00,88.22,88.92,88.09,88.81,63825.0,87.7639,88.4603,87.6346,88.3508,63825.0
2025-04-30 10:30:00,88.8,89.4,88.69,89.31,97736.0,88.3409,88.9378,88.2315,88.8483,97736.0
2025-04-30 10:35:00,89.29,89.31,88.93,89.07,102632.0,88.8284,88.8483,88.4702,88.6095,102632.0
2025-04-30 10:40:00,89.08,89.13,88.68,88.86,110267.0,88.6194,88.6692,88.2215,88.4006,110267.0
2025-04-30 10:45:00,88.85,89.2,88.71,89.09,111803.0,88.3906,88.7388,88.2514,88.6294,111803.0
2025-04-30 10:50:00,89.09,89.2,88.68,88.98,82597.0,88.6294,88.7388,88.2215,88.52,82597.0
2025-04-30 10:55:00,88.96,89.24,88.9,88.91,64952.0,88.5001,88.7786,88.4404,88.4503,64952.0
2025-04-30 11:00:00,88.99,89.26,88.9,89.08,114816.0,88.5299,88.7985,88.4404,88.6194,114816.0
2025-04-30 11:05:00,89.08,89.08,88.81,88.87,63841.0,88.6194,88.6194,88.3508,88.4105,63841.0
2025-04-30 11:10:00,88.91,89.25,88.86,89.02,89467.0,88.4503,88.7886,88.4006,88.5598,89467.0
2025-04-30 11:15:00,89.05,89.41,89.01,89.26,112434.0,88.5896,88.9477,88.5498,88.7985,112434.0
2025-04-30 11:20:00,89.29,89.75,89.26,89.5,69440.0,88.8284,89.286,88.7985,89.0373,69440.0
2025-04-30 11:25:00,89.51,89.71,89.34,89.66,64565.0,89.0472,89.2462,88.8781,89.1964,64565.0
2025-04-30 11:30:00,89.65,89.66,89.33,89.51,227817.0,89.1865,89.1964,88.8681,89.0472,227817.0
2025-04-30 11:35:00,89.51,89.51,89.1,89.38,35087.0,89.0472,89.0472,88.6393,88.9179,35087.0
2025-04-30 11:40:00,89.36,89.54,89.2,89.5,141546.0,88.898,89.0771,88.7388,89.0373,141546.0
2025-04-30 11:45:00,89.53,90.12,89.47,89.7,105300.0,89.0671,89.6541,89.0074,89.2362,105300.0
2025-04-30 11:50:00,89.65,89.71,89.3,89.39,77736.0,89.1865,89.2462,88.8383,88.9278,77736.0
2025-04-30 11:55:00,89.39,89.98,89.38,89.84,88334.0,88.9278,89.5148,88.9179,89.3755,88334.0
2025-04-30 12:00:00,89.87,89.96,89.58,89.59,46272.0,89.4054,89.4949,89.1169,89.1268,46272.0
2025-04-30 12:05:00,89.58,89.62,89.38,89.42,31219.0,89.1169,89.1566,88.9179,88.9577,31219.0
2025-04-30 12:10:00,89.46,89.46,89.14,89.14,58743.0,88.9975,88.9975,88.6791,88.6791,58743.0
2025-04-30 12:15:00,89.17,89.18,88.89,88.92,68095.0,88.709,88.7189,88.4304,88.4603,68095.0
2025-04-30 12:20:00,88.92,88.94,88.48,88.56,97851.0,88.4603,88.4802,88.0225,88.1021,97851.0
2025-04-30 12:25:00,88.49,88.49,88.15,88.41,92975.0,88.0325,88.0325,87.6942,87.9529,92975.0
2025-04-30 12:30:00,88.41,88.63,88.27,88.27,55083.0,87.9529,88.1718,87.8136,87.8136,55083.0
2025-04-30 12:35:00,88.29,88.62,88.07,88.56,60788.0,87.8335,88.1618,87.6147,88.1021,60788.0
2025-04-30 12:40:00,88.61,88.85,88.5,88.65,23718.0,88.1519,88.3906,88.0424,88.1917,23718.0
2025-04-30 12:45:00,88.61,88.83,88.58,88.73,32453.0,88.1519,88.3707,88.122,88.2712,32453.0
2025-04-30 12:50:00,88.72,88.91,88.62,88.91,24017.0,88.2613,88.4503,88.1618,88.4503,24017.0
2025-04-30 12:55:00,88.91,88.94,88.72,88.88,40284.0,88.4503,88.4802,88.2613,88.4205,40284.0
2025-04-30 13:00:00,88.88,88.88,88.71,88.83,29302.0,88.4205,88.4205,88.2514,88.3707,29302.0
2025-04-30 13:05:00,88.81,88.85,88.7,88.71,14576.0,88.3508,88.3906,88.2414,88.2514,14576.0
2025-04-30 13:10:00,88.71,88.71,88.42,88.58,23818.0,88.2514,88.2514,87.9629,88.122,23818.0
2025-04-30 13:15:00,88.63,88.83,88.58,88.65,46426.0,88.1718,88.3707,88.122,88.1917,46426.0
2025-04-30 13:20:00,88.65,88.8,88.58,88.68,52297.0,88.1917,88.3409,88.122,88.2215,52297.0
2025-04-30 13:25:00,88.67,88.93,88.64,88.8,28587.0,88.2116,88.4702,88.1817,88.3409,28587.0
2025-04-30 13:30:00,88.81,88.83,88.65,88.74,22547.0,88.3508,88.3707,88.1917,88.2812,22547.0
2025-04-30 13:35:00,88.74,88.83,88.66,88.75,18105.0,88.2812,88.3707,88.2016,88.2911,18105.0
2025-04-30 13:40:00,88.77,88.83,88.71,88.78,25417.0,88.311,88.3707,88.2514,88.321,25417.0
2025-04-30 13:45:00,88.8,88.81,88.66,88.75,17425.0,88.3409,88.3508,88.2016,88.2911,17425.0
2025-04-30 13:50:00,88.79,88.83,88.7,88.81,12268.0,88.3309,88.3707,88.2414,88.3508,12268.0
2025-04-30 13:55:00,88.78,88.79,88.65,88.65,11965.0,88.321,88.3309,88.1917,88.1917,11965.0
2025-04-30 14:00:00,88.64,88.74,88.54,88.71,20735.0,88.1817,88.2812,88.0822,88.2514,20735.0
2025-04-30 14:05:00,88.69,88.89,88.56,88.63,86969.0,88.2315,88.4304,88.1021,88.1718,86969.0
2025-04-30 14:10:00,88.66,89.07,88.66,88.95,100034.0,88.2016,88.6095,88.2016,88.4901,100034.0
2025-04-30 14:15:00,88.96,88.99,88.87,88.95,74696.0,88.5001,88.5299,88.4105,88.4901,74696.0
2025-04-30 14:20:00,88.95,89.0,88.8,88.87,26457.0,88.4901,88.5399,88.3409,88.4105,26457.0
2025-04-30 14:25:00,88.9,89.16,88.85,88.93,46009.0,88.4404,88.699,88.3906,88.4702,46009.0
2025-04-30 14:30:00,88.93,89.12,88.88,89.0,39450.0,88.4702,88.6592,88.4205,88.5399,39450.0
2025-04-30 14:35:00,89.0,89.0,88.8,88.84,35395.0,88.5399,88.5399,88.3409,88.3807,35395.0
2025-04-30 14:40:00,88.82,88.97,88.8,88.87,49075.0,88.3608,88.51,88.3409,88.4105,49075.0
2025-04-30 14:45:00,88.85,89.01,88.82,88.95,20984.0,88.3906,88.5498,88.3608,88.4901,20984.0
2025-04-30 14:50:00,88.95,89.04,88.93,88.96,26315.0,88.4901,88.5796,88.4702,88.5001,26315.0
2025-04-30 14:55:00,88.99,89.0,88.9,88.91,22951.0,88.5299,88.5399,88.4404,88.4503,22951.0
2025-04-30 15:00:00,88.92,89.0,88.86,88.88,34462.0,88.4603,88.5399,88.4006,88.4205,34462.0
2025-04-30 15:05:00,88.89,88.95,88.8,88.84,31517.0,88.4304,88.4901,88.3409,88.3807,31517.0
2025-04-30 15:10:00,88.82,89.01,88.81,88.93,52870.0,88.3608,88.5498,88.3508,88.4702,52870.0
2025-04-30 15:15:00,88.93,89.0,88.87,88.98,45709.0,88.4702,88.5399,88.4105,88.52,45709.0
2025-04-30 15:20:00,89.0,89.56,89.0,89.45,158296.0,88.5399,89.097,88.5399,88.9875,158296.0
2025-04-30 15:25:00,89.45,89.82,89.37,89.77,127225.0,88.9875,89.3556,88.9079,89.3059,127225.0
2025-04-30 15:30:00,89.8,89.97,89.76,89.93,86529.0,89.3357,89.5048,89.2959,89.465,86529.0
2025-04-30 15:35:00,89.92,90.29,89.88,90.14,86215.0,89.4551,89.8232,89.4153,89.674,86215.0
2025-04-30 15:40:00,90.16,90.51,90.1,90.41,126218.0,89.6939,90.042,89.6342,89.9426,126218.0
2025-04-30 15:45:00,90.41,90.84,90.39,90.73,115502.0,89.9426,90.3703,89.9227,90.2609,115502.0
2025-04-30 15:50:00,90.71,91.5,90.71,91.41,196114.0,90.241,91.0269,90.241,90.9374,196114.0
2025-04-30 15:55:00,91.35,91.51,90.98,91.03,517822.0,90.8777,91.0369,90.5096,90.5594,517822.0
2025-05-01 09:30:00,92.0,92.5,91.6,92.34,90267.0,91.5243,92.0218,91.1264,91.8626,90267.0
2025-05-01 09:35:00,92.42,93.17,92.21,92.35,73971.0,91.9422,92.6883,91.7333,91.8725,73971.0
2025-05-01 09:40:00,92.37,92.46,91.87,92.38,56310.0,91.8924,91.982,91.395,91.9024,56310.0
2025-05-01 09:45:00,92.41,92.73,92.31,92.48,25688.0,91.9322,92.2506,91.8327,92.0019,25688.0
2025-05-01 09:50:00,92.41,92.75,92.24,92.4,30056.0,91.9322,92.2705,91.7631,91.9223,30056.0
2025-05-01 09:55:00,92.47,92.47,91.9,92.02,38748.0,91.9919,91.9919,91.4249,91.5442,38748.0
2025-05-01 10:00:00,92.12,92.62,91.94,92.45,43218.0,91.6437,92.1411,91.4647,91.972,43218.0
2025-05-01 10:05:00,92.5,92.61,92.13,92.17,21809.0,92.0218,92.1312,91.6537,91.6935,21809.0
2025-05-01 10:10:00,92.17,92.32,92.05,92.28,27004.0,91.6935,91.8427,91.5741,91.8029,27004.0
2025-05-01 10:15:00,92.29,92.38,92.19,92.26,34663.0,91.8128,91.9024,91.7134,91.783,34663.0
2025-05-01 10:20:00,92.26,92.43,92.11,92.16,52959.0,91.783,91.9521,91.6338,91.6835,52959.0
2025-05-01 10:25:00,92.18,92.2,92.0,92.0,46449.0,91.7034,91.7233,91.5243,91.5243,46449.0
2025-05-01 10:30:00,92.07,92.29,92.01,92.29,21778.0,91.594,91.8128,91.5343,91.8128,21778.0
2025-05-01 10:35:00,92.29,92.59,92.29,92.59,25361.0,91.8128,92.1113,91.8128,92.1113,25361.0
2025-05-01 10:40:00,92.6,92.7,92.36,92.38,32574.0,92.1212,92.2207,91.8825,91.9024,32574.0
2025-05-01 10:45:00,92.41,92.59,92.39,92.48,23487.0,91.9322,92.1113,91.9123,92.0019,23487.0
2025-05-01 10:50:00,92.43,92.63,92.33,92.63,37602.0,91.9521,92.1511,91.8526,92.1511,37602.0
2025-05-01 10:55:00,92.64,92.68,92.3,92.39,19762.0,92.161,92.2008,91.8228,91.9123,19762.0
2025-05-01 11:00:00,92.39,92.44,92.23,92.41,23091.0,91.9123,91.9621,91.7532,91.9322,23091.0
2025-05-01 11:05:00,92.43,92.69,92.43,92.69,19806.0,91.9521,92.2108,91.9521,92.2108,19806.0
2025-05-01 11:10:00,92.71,92.86,92.53,92.64,48399.0,92.2307,92.3799,92.0516,92.161,48399.0
2025-05-01 11:15:00,92.64,92.86,92.54,92.61,48022.0,92.161,92.3799,92.0616,92.1312,48022.0
2025-05-01 11:20:00,92.64,92.69,92.2,92.22,47290.0,92.161,92.2108,91.7233,91.7432,47290.0
2025-05-01 11:25:00,92.22,92.32,92.01,92.15,26300.0,91.7432,91.8427,91.5343,91.6736,26300.0
2025-05-01 11:30:00,92.18,92.21,91.71,91.75,41543.0,91.7034,91.7333,91.2358,91.2756,41543.0
2025-05-01 11:35:00,91.7,91.8,91.51,91.73,27349.0,91.2259,91.3254,91.0369,91.2557,27349.0
2025-05-01 11:40:00,91.74,91.74,91.34,91.34,21409.0,91.2657,91.2657,90.8678,90.8678,21409.0
2025-05-01 11:45:00,91.31,91.47,91.31,91.38,18988.0,90.8379,90.9971,90.8379,90.9075,18988.0
2025-05-01 11:50:00,91.33,91.43,91.02,91.02,30959.0,90.8578,90.9573,90.5494,90.5494,30959.0
2025-05-01 11:55:00,91.04,91.14,90.88,91.03,36063.0,90.5693,90.6688,90.4101,90.5594,36063.0
2025-05-01 12:00:00,91.03,91.12,90.66,90.75,75033.0,90.5594,90.6489,90.1913,90.2808,75033.0
2025-05-01 12:05:00,90.73,90.97,90.71,90.85,29821.0,90.2609,90.4997,90.241,90.3803,29821.0
2025-05-01 12:10:00,90.88,90.96,90.69,90.79,27605.0,90.4101,90.4897,90.2211,90.3206,27605.0
2025-05-01 12:15:00,90.78,90.81,90.62,90.78,19098.0,90.3107,90.3405,90.1515,90.3107,19098.0
2025-05-01 12:20:00,90.77,90.81,90.68,90.73,23491.0,90.3007,90.3405,90.2112,90.2609,23491.0
2025-05-01 12:25:00,90.72,90.82,90.61,90.7,35487.0,90.251,90.3504,90.1415,90.2311,35487.0
2025-05-01 12:30:00,90.7,90.93,90.63,90.77,93120.0,90.2311,90.4599,90.1614,90.3007,93120.0
2025-05-01 12:35:00,90.79,90.8,90.66,90.78,68292.0,90.3206,90.3305,90.1913,90.3107,68292.0
2025-05-01 12:40:00,90.78,90.8,90.57,90.67,12661.0,90.3107,90.3305,90.1017,90.2012,12661.0
2025-05-01 12:45:00,90.65,90.82,90.63,90.66,48573.0,90.1813,90.3504,90.1614,90.1913,48573.0
2025-05-01 12:50:00,90.68,90.81,90.63,90.76,75088.0,90.2112,90.3405,90.1614,90.2908,75088.0
2025-05-01 12:55:00,90.79,90.83,90.66,90.68,23387.0,90.3206,90.3604,90.1913,90.2112,23387.0
2025-05-01 13:00:00,90.69,90.96,90.69,90.9,62465.0,90.2211,90.4897,90.2211,90.43,62465.0
2025-05-01 13:05:00,90.9,91.15,90.85,91.06,40776.0,90.43,90.6787,90.3803,90.5892,40776.0
2025-05-01 13:10:00,91.14,91.14,90.87,90.9,33226.0,90.6688,90.6688,90.4002,90.43,33226.0
2025-05-01 13:15:00,90.9,91.03,90.79,90.8,32823.0,90.43,90.5594,90.3206,90.3305,32823.0
2025-05-01 13:20:00,90.82,90.92,90.52,90.55,43543.0,90.3504,90.4499,90.052,90.0818,43543.0
2025-05-01 13:25:00,90.52,90.63,90.41,90.47,29767.0,90.052,90.1614,89.9426,90.0023,29767.0
2025-05-01 13:30:00,90.46,90.55,90.46,90.54,62693.0,89.9923,90.0818,89.9923,90.0719,62693.0
2025-05-01 13:35:00,90.55,90.55,90.32,90.33,30276.0,90.0818,90.0818,89.853,89.863,30276.0
2025-05-01 13:40:00,90.34,90.35,90.16,90.22,19833.0,89.8729,89.8829,89.6939,89.7535,19833.0
2025-05-01 13:45:00,90.25,90.27,90.07,90.27,33783.0,89.7834,89.8033,89.6043,89.8033,33783.0
2025-05-01 13:50:00,90.34,90.43,90.26,90.37,31739.0,89.8729,89.9625,89.7933,89.9028,31739.0
2025-05-01 13:55:00,90.35,90.63,90.33,90.52,44828.0,89.8829,90.1614,89.863,90.052,44828.0
2025-05-01 14:00:00,90.52,90.64,90.47,90.55,36178.0,90.052,90.1714,90.0023,90.0818,36178.0
2025-05-01 14:05:00,90.56,90.62,90.5,90.55,30986.0,90.0918,90.1515,90.0321,90.0818,30986.0
2025-05-01 14:10:00,90.54,90.63,90.52,90.53,28646.0,90.0719,90.1614,90.052,90.0619,28646.0
2025-05-01 14:15:00,90.53,90.89,90.52,90.8,20961.0,90.0619,90.4201,90.052,90.3305,20961.0
2025-05-01 14:20:00,90.8,90.81,90.63,90.78,13692.0,90.3305,90.3405,90.1614,90.3107,13692.0
2025-05-01 14:25:00,90.79,90.88,90.65,90.65,14386.0,90.3206,90.4101,90.1813,90.1813,14386.0
2025-05-01 14:30:00,90.68,90.76,90.63,90.71,25528.0,90.2112,90.2908,90.1614,90.241,25528.0
2025-05-01 14:35:00,90.7,90.7,90.52,90.56,30609.0,90.2311,90.2311,90.052,90.0918,30609.0
2025-05-01 14:40:00,90.56,90.63,90.49,90.63,30778.0,90.0918,90.1614,90.0221,90.1614,30778.0
2025-05-01 14:45:00,90.63,90.63,90.42,90.45,28578.0,90.1614,90.1614,89.9525,89.9824,28578.0
2025-05-01 14:50:00,90.45,90.59,90.4,90.48,33613.0,89.9824,90.1216,89.9326,90.0122,33613.0
2025-05-01 14:55:00,90.47,90.47,90.29,90.3,13117.0,90.0023,90.0023,89.8232,89.8331,13117.0
2025-05-01 15:00:00,90.31,90.32,90.21,90.23,11717.0,89.8431,89.853,89.7436,89.7635,11717.0
2025-05-01 15:05:00,90.21,90.35,90.2,90.26,11062.0,89.7436,89.8829,89.7336,89.7933,11062.0
2025-05-01 15:10:00,90.26,90.31,90.15,90.27,47275.0,89.7933,89.8431,89.6839,89.8033,47275.0
2025-05-01 15:15:00,90.27,90.55,90.19,90.5,29135.0,89.8033,90.0818,89.7237,90.0321,29135.0
2025-05-01 15:20:00,90.53,90.73,90.44,90.48,47602.0,90.0619,90.2609,89.9724,90.0122,47602.0
2025-05-01 15:25:00,90.47,90.52,90.45,90.49,26101.0,90.0023,90.052,89.9824,90.0221,26101.0
2025-05-01 15:30:00,90.48,90.76,90.44,90.73,42797.0,90.0122,90.2908,89.9724,90.2609,42797.0
2025-05-01 15:35:00,90.7,90.8,90.54,90.8,38287.0,90.2311,90.3305,90.0719,90.3305,38287.0
2025-05-01 15:40:00,90.8,90.83,90.58,90.74,66220.0,90.3305,90.3604,90.1117,90.2709,66220.0
2025-05-01 15:45:00,90.71,90.97,90.68,90.97,95895.0,90.241,90.4997,90.2112,90.4997,95895.0
2025-05-01 15:50:00,90.98,90.98,90.42,90.46,117379.0,90.5096,90.5096,89.9525,89.9923,117379.0
2025-05-01 15:55:00,90.48,90.53,89.89,89.96,220986.0,90.0122,90.0619,89.4253,89.4949,220986.0
2025-05-02 09:30:00,91.55,92.28,91.32,91.98,24483.0,91.0767,91.8029,90.8479,91.5044,24483.0
2025-05-02 09:35:00,91.84,91.84,91.29,91.51,7768.0,91.3652,91.3652,90.818,91.0369,7768.0
2025-05-02 09:40:00,91.61,91.68,91.36,91.44,13762.0,91.1364,91.206,90.8877,90.9672,13762.0
2025-05-02 09:45:00,91.51,91.71,91.3,91.38,22824.0,91.0369,91.2358,90.828,90.9075,22824.0
2025-05-02 09:50:00,91.48,91.94,91.43,91.84,34060.0,91.007,91.4647,90.9573,91.3652,34060.0
2025-05-02 09:55:00,91.84,92.54,91.81,92.45,24300.0,91.3652,92.0616,91.3353,91.972,24300.0
2025-05-02 10:00:00,92.44,92.69,92.31,92.31,17715.0,91.9621,92.2108,91.8327,91.8327,17715.0
2025-05-02 10:05:00,92.31,92.69,92.31,92.68,45831.0,91.8327,92.2108,91.8327,92.2008,45831.0
2025-05-02 10:10:00,92.68,92.98,92.62,92.93,15033.0,92.2008,92.4993,92.1411,92.4495,15033.0
2025-05-02 10:15:00,92.93,92.93,92.56,92.72,12540.0,92.4495,92.4495,92.0814,92.2406,12540.0
2025-05-02 10:20:00,92.67,92.67,92.35,92.6,12447.0,92.1909,92.1909,91.8725,92.1212,12447.0
2025-05-02 10:25:00,92.58,92.7,92.43,92.46,35221.0,92.1013,92.2207,91.9521,91.982,35221.0
2025-05-02 10:30:00,92.48,92.48,92.3,92.4,14004.0,92.0019,92.0019,91.8228,91.9223,14004.0
2025-05-02 10:35:00,92.4,92.44,92.26,92.36,23490.0,91.9223,91.9621,91.783,91.8825,23490.0
2025-05-02 10:40:00,92.36,92.38,91.93,92.13,20336.0,91.8825,91.9024,91.4547,91.6537,20336.0
2025-05-02 10:45:00,92.13,92.25,92.07,92.23,24765.0,91.6537,91.7731,91.594,91.7532,24765.0
2025-05-02 10:50:00,92.22,92.35,92.03,92.06,15236.0,91.7432,91.8725,91.5542,91.584,15236.0
2025-05-02 10:55:00,92.09,92.12,91.85,91.85,12815.0,91.6139,91.6437,91.3751,91.3751,12815.0
2025-05-02 11:00:00,91.89,92.05,91.88,91.9,9047.0,91.4149,91.5741,91.405,91.4249,9047.0
2025-05-02 11:05:00,91.93,91.94,91.74,91.87,19095.0,91.4547,91.4647,91.2657,91.395,19095.0
2025-05-02 11:10:00,91.87,91.89,91.79,91.83,6450.0,91.395,91.4149,91.3154,91.3552,6450.0
2025-05-02 11:15:00,91.79,91.88,91.77,91.83,17700.0,91.3154,91.405,91.2955,91.3552,17700.0
2025-05-02 11:20:00,91.83,91.85,91.52,91.78,19053.0,91.3552,91.3751,91.0468,91.3055,19053.0
2025-05-02 11:25:00,91.78,91.83,91.66,91.72,9158.0,91.3055,91.3552,91.1861,91.2458,9158.0
2025-05-02 11:30:00,91.74,92.11,91.74,92.05,67792.0,91.2657,91.6338,91.2657,91.5741,67792.0
2025-05-02 11:35:00,92.06,92.1,91.99,92.07,30320.0,91.584,91.6238,91.5144,91.594,30320.0
2025-05-02 11:40:00,92.11,92.21,92.06,92.14,26480.0,91.6338,91.7333,91.584,91.6636,26480.0
2025-05-02 11:45:00,92.17,92.33,92.08,92.29,19960.0,91.6935,91.8526,91.6039,91.8128,19960.0
2025-05-02 11:50:00,92.31,92.32,92.15,92.22,10236.0,91.8327,91.8427,91.6736,91.7432,10236.0
2025-05-02 11:55:00,92.27,92.34,92.25,92.27,7170.0,91.7929,91.8626,91.7731,91.7929,7170.0
2025-05-02 12:00:00,92.28,92.49,92.22,92.31,24114.0,91.8029,92.0118,91.7432,91.8327,24114.0
2025-05-02 12:05:00,92.38,92.45,92.31,92.39,6907.0,91.9024,91.972,91.8327,91.9123,6907.0
2025-05-02 12:10:00,92.4,92.66,92.36,92.61,9308.0,91.9223,92.1809,91.8825,92.1312,9308.0
2025-05-02 12:15:00,92.6,92.6,92.42,92.54,9611.0,92.1212,92.1212,91.9422,92.0616,9611.0
2025-05-02 12:20:00,92.52,92.6,92.45,92.45,6222.0,92.0417,92.1212,91.972,91.972,6222.0
2025-05-02 12:25:00,92.45,92.49,92.32,92.34,8121.0,91.972,92.0118,91.8427,91.8626,8121.0
2025-05-02 12:30:00,92.34,92.47,92.33,92.42,4794.0,91.8626,91.9919,91.8526,91.9422,4794.0
2025-05-02 12:35:00,92.42,92.52,92.39,92.46,6262.0,91.9422,92.0417,91.9123,91.982,6262.0
2025-05-02 12:40:00,92.49,92.7,92.48,92.67,15891.0,92.0118,92.2207,92.0019,92.1909,15891.0
2025-05-02 12:45:00,92.67,92.7,92.53,92.7,15027.0,92.1909,92.2207,92.0516,92.2207,15027.0
2025-05-02 12:50:00,92.7,92.71,92.6,92.64,14653.0,92.2207,92.2307,92.1212,92.161,14653.0
2025-05-02 12:55:00,92.64,92.66,92.34,92.41,13999.0,92.161,92.1809,91.8626,91.9322,13999.0
2025-05-02 13:00:00,92.4,92.53,92.36,92.36,11180.0,91.9223,92.0516,91.8825,91.8825,11180.0
2025-05-02 13:05:00,92.38,92.43,92.25,92.28,10274.0,91.9024,91.9521,91.7731,91.8029,10274.0
2025-05-02 13:10:00,92.28,92.44,92.22,92.4,10892.0,91.8029,91.9621,91.7432,91.9223,10892.0
2025-05-02 13:15:00,92.4,92.4,92.19,92.27,9986.0,91.9223,91.9223,91.7134,91.7929,9986.0
2025-05-02 13:20:00,92.27,92.45,92.27,92.43,6601.0,91.7929,91.972,91.7929,91.9521,6601.0
2025-05-02 13:25:00,92.38,92.45,92.27,92.4,5773.0,91.9024,91.972,91.7929,91.9223,5773.0
2025-05-02 13:30:00,92.43,92.47,92.26,92.35,10548.0,91.9521,91.9919,91.783,91.8725,10548.0
2025-05-02 13:35:00,92.29,92.34,92.22,92.31,9303.0,91.8128,91.8626,91.7432,91.8327,9303.0
2025-05-02 13:40:00,92.33,92.36,92.27,92.33,7864.0,91.8526,91.8825,91.7929,91.8526,7864.0
2025-05-02 13:45:00,92.32,92.44,92.29,92.39,7625.0,91.8427,91.9621,91.8128,91.9123,7625.0
2025-05-02 13:50:00,92.39,92.48,92.24,92.36,31907.0,91.9123,92.0019,91.7631,91.8825,31907.0
2025-05-02 13:55:00,92.38,92.5,92.37,92.44,12008.0,91.9024,92.0218,91.8924,91.9621,12008.0
2025-05-02 14:00:00,92.44,92.84,92.38,92.84,59620.0,91.9621,92.36,91.9024,92.36,59620.0
2025-05-02 14:05:00,92.84,92.99,92.83,92.83,16751.0,92.36,92.5092,92.3501,92.3501,16751.0
2025-05-02 14:10:00,92.84,92.99,92.81,92.92,18798.0,92.36,92.5092,92.3302,92.4396,18798.0
2025-05-02 14:15:00,92.87,92.89,92.79,92.87,13826.0,92.3898,92.4097,92.3103,92.3898,13826.0
2025-05-02 14:20:00,92.87,93.05,92.85,93.04,27653.0,92.3898,92.5689,92.3699,92.559,27653.0
2025-05-02 14:25:00,93.03,93.05,92.82,92.96,17750.0,92.549,92.5689,92.3401,92.4794,17750.0
2025-05-02 14:30:00,92.96,93.11,92.9,93.08,15643.0,92.4794,92.6286,92.4197,92.5988,15643.0
2025-05-02 14:35:00,93.08,93.23,93.08,93.14,18807.0,92.5988,92.748,92.5988,92.6584,18807.0
2025-05-02 14:40:00,93.16,93.18,93.06,93.18,22235.0,92.6783,92.6982,92.5789,92.6982,22235.0
2025-05-02 14:45:00,93.18,93.2,92.9,92.9,29733.0,92.6982,92.7181,92.4197,92.4197,29733.0
2025-05-02 14:50:00,92.93,93.0,92.83,92.94,14528.0,92.4495,92.5192,92.3501,92.4595,14528.0
2025-05-02 14:55:00,92.94,92.98,92.83,92.83,15256.0,92.4595,92.4993,92.3501,92.3501,15256.0
2025-05-02 15:00:00,92.82,92.85,92.71,92.73,10018.0,92.3401,92.3699,92.2307,92.2506,10018.0
2025-05-02 15:05:00,92.74,92.98,92.71,92.98,23782.0,92.2605,92.4993,92.2307,92.4993,23782.0
2025-05-02 15:10:00,92.98,92.99,92.85,92.93,15174.0,92.4993,92.5092,92.3699,92.4495,15174.0
2025-05-02 15:15:00,92.96,93.03,92.85,92.97,56949.0,92.4794,92.549,92.3699,92.4893,56949.0
2025-05-02 15:20:00,92.97,93.06,92.91,92.94,33451.0,92.4893,92.5789,92.4296,92.4595,33451.0
2025-05-02 15:25:00,92.92,92.99,92.87,92.91,25883.0,92.4396,92.5092,92.3898,92.4296,25883.0
2025-05-02 15:30:00,92.91,92.99,92.83,92.86,43360.0,92.4296,92.5092,92.3501,92.3799,43360.0
2025-05-02 15:35:00,92.86,92.94,92.7,92.75,41472.0,92.3799,92.4595,92.2207,92.2705,41472.0
2025-05-02 15:40:00,92.75,92.97,92.74,92.93,28601.0,92.2705,92.4893,92.2605,92.4495,28601.0
2025-05-02 15:45:00,92.9,92.91,92.73,92.74,49043.0,92.4197,92.4296,92.2506,92.2605,49043.0
2025-05-02 15:50:00,92.78,93.29,92.78,93.2,80034.0,92.3003,92.8077,92.3003,92.7181,80034.0
2025-05-02 15:55:00,93.21,93.22,92.97,93.1,182493.0,92.7281,92.738,92.4893,92.6187,182493.0
2025-05-05 09:30:00,92.01,92.82,91.98,92.56,33482.0,91.5343,92.3401,91.5044,92.0814,33482.0
2025-05-05 09:35:00,92.58,93.11,92.57,92.91,18342.0,92.1013,92.6286,92.0914,92.4296,18342.0
2025-05-05 09:40:00,93.08,93.11,92.75,92.91,3109.0,92.5988,92.6286,92.2705,92.4296,3109.0
2025-05-05 09:45:00,92.95,93.29,92.95,93.24,16373.0,92.4694,92.8077,92.4694,92.7579,16373.0
2025-05-05 09:50:00,93.15,93.24,93.05,93.23,24824.0,92.6684,92.7579,92.5689,92.748,24824.0
2025-05-05 09:55:00,93.25,93.52,93.09,93.24,26083.0,92.7679,93.0365,92.6087,92.7579,26083.0
2025-05-05 10:00:00,93.3,93.9,93.25,93.69,15799.0,92.8176,93.4145,92.7679,93.2056,15799.0
2025-05-05 10:05:00,93.57,93.89,93.56,93.59,11833.0,93.0862,93.4046,93.0763,93.1061,11833.0
2025-05-05 10:10:00,93.55,93.59,93.21,93.34,11084.0,93.0663,93.1061,92.7281,92.8574,11084.0
2025-05-05 10:15:00,93.31,93.55,93.29,93.49,4095.0,92.8276,93.0663,92.8077,93.0066,4095.0
2025-05-05 10:20:00,93.49,93.51,93.19,93.23,7665.0,93.0066,93.0265,92.7082,92.748,7665.0
2025-05-05 10:25:00,93.18,93.59,93.13,93.59,19008.0,92.6982,93.1061,92.6485,93.1061,19008.0
2025-05-05 10:30:00,93.55,93.73,93.49,93.64,4793.0,93.0663,93.2454,93.0066,93.1559,4793.0
2025-05-05 10:35:00,93.62,93.76,93.53,93.76,6589.0,93.136,93.2752,93.0464,93.2752,6589.0
2025-05-05 10:40:00,93.76,93.92,93.75,93.82,8859.0,93.2752,93.4344,93.2653,93.3349,8859.0
2025-05-05 10:45:00,93.8,93.89,93.67,93.71,9539.0,93.315,93.4046,93.1857,93.2255,9539.0
2025-05-05 10:50:00,93.71,93.79,93.56,93.79,4956.0,93.2255,93.3051,93.0763,93.3051,4956.0
2025-05-05 10:55:00,93.75,93.86,93.64,93.84,11058.0,93.2653,93.3747,93.1559,93.3548,11058.0
2025-05-05 11:00:00,93.79,93.86,93.74,93.8,8892.0,93.3051,93.3747,93.2553,93.315,8892.0
2025-05-05 11:05:00,93.8,93.83,93.6,93.68,19563.0,93.315,93.3449,93.1161,93.1957,19563.0
2025-05-05 11:10:00,93.68,93.81,93.67,93.74,5095.0,93.1957,93.325,93.1857,93.2553,5095.0
2025-05-05 11:15:00,93.7,93.71,93.5,93.66,6328.0,93.2156,93.2255,93.0166,93.1758,6328.0
2025-05-05 11:20:00,93.66,93.81,93.66,93.74,6357.0,93.1758,93.325,93.1758,93.2553,6357.0
2025-05-05 11:25:00,93.75,93.75,93.64,93.73,3854.0,93.2653,93.2653,93.1559,93.2454,3854.0
2025-05-05 11:30:00,93.73,93.73,93.28,93.3,6011.0,93.2454,93.2454,92.7977,92.8176,6011.0
2025-05-05 11:35:00,93.28,93.28,93.16,93.16,5558.0,92.7977,92.7977,92.6783,92.6783,5558.0
2025-05-05 11:40:00,93.16,93.33,93.12,93.16,12698.0,92.6783,92.8475,92.6386,92.6783,12698.0
2025-05-05 11:45:00,93.2,93.29,93.06,93.13,11057.0,92.7181,92.8077,92.5789,92.6485,11057.0
2025-05-05 11:50:00,93.17,93.26,93.15,93.22,10870.0,92.6883,92.7778,92.6684,92.738,10870.0
2025-05-05 11:55:00,93.25,93.31,93.15,93.15,5239.0,92.7679,92.8276,92.6684,92.6684,5239.0
2025-05-05 12:00:00,93.15,93.32,93.15,93.23,3987.0,92.6684,92.8375,92.6684,92.748,3987.0
2025-05-05 12:05:00,93.27,93.34,93.24,93.3,4568.0,92.7878,92.8574,92.7579,92.8176,4568.0
2025-05-05 12:10:00,93.31,93.57,93.31,93.44,29485.0,92.8276,93.0862,92.8276,92.9569,29485.0
2025-05-05 12:15:00,93.48,93.72,93.48,93.61,5148.0,92.9967,93.2355,92.9967,93.126,5148.0
2025-05-05 12:20:00,93.59,93.71,93.56,93.7,8162.0,93.1061,93.2255,93.0763,93.2156,8162.0
2025-05-05 12:25:00,93.7,93.99,93.66,93.97,122527.0,93.2156,93.5041,93.1758,93.4842,122527.0
2025-05-05 12:30:00,93.97,94.11,93.9,93.95,30937.0,93.4842,93.6234,93.4145,93.4643,30937.0
2025-05-05 12:35:00,93.98,93.99,93.85,93.9,4353.0,93.4941,93.5041,93.3648,93.4145,4353.0
2025-05-05 12:40:00,93.92,94.0,93.91,93.98,4781.0,93.4344,93.514,93.4245,93.4941,4781.0
2025-05-05 12:45:00,93.99,94.0,93.79,93.87,7536.0,93.5041,93.514,93.3051,93.3847,7536.0
2025-05-05 12:50:00,93.87,93.87,93.79,93.86,1327.0,93.3847,93.3847,93.3051,93.3747,1327.0
2025-05-05 12:55:00,93.86,94.03,93.86,94.0,5190.0,93.3747,93.5438,93.3747,93.514,5190.0
2025-05-05 13:00:00,94.01,94.01,93.92,93.97,6976.0,93.524,93.524,93.4344,93.4842,6976.0
2025-05-05 13:05:00,93.94,93.95,93.82,93.94,4232.0,93.4543,93.4643,93.3349,93.4543,4232.0
2025-05-05 13:10:00,93.95,94.06,93.89,93.94,9505.0,93.4643,93.5737,93.4046,93.4543,9505.0
2025-05-05 13:15:00,93.94,93.98,93.87,93.9,7252.0,93.4543,93.4941,93.3847,93.4145,7252.0
2025-05-05 13:20:00,93.9,93.91,93.7,93.91,22851.0,93.4145,93.4245,93.2156,93.4245,22851.0
2025-05-05 13:25:00,93.94,93.95,93.82,93.85,4761.0,93.4543,93.4643,93.3349,93.3648,4761.0
2025-05-05 13:30:00,93.84,94.04,93.83,94.03,4942.0,93.3548,93.5538,93.3449,93.5438,4942.0
2025-05-05 13:35:00,94.0,94.17,94.0,94.11,28826.0,93.514,93.6831,93.514,93.6234,28826.0
2025-05-05 13:40:00,94.11,94.16,94.02,94.16,5634.0,93.6234,93.6732,93.5339,93.6732,5634.0
2025-05-05 13:45:00,94.15,94.21,94.13,94.17,4095.0,93.6632,93.7229,93.6433,93.6831,4095.0
2025-05-05 13:50:00,94.15,94.23,94.12,94.2,8214.0,93.6632,93.7428,93.6334,93.713,8214.0
2025-05-05 13:55:00,94.22,94.22,94.07,94.08,9934.0,93.7329,93.7329,93.5836,93.5936,9934.0
2025-05-05 14:00:00,94.07,94.17,94.04,94.17,6084.0,93.5836,93.6831,93.5538,93.6831,6084.0
2025-05-05 14:05:00,94.15,94.2,94.12,94.16,6130.0,93.6632,93.713,93.6334,93.6732,6130.0
2025-05-05 14:10:00,94.17,94.27,94.15,94.27,7465.0,93.6831,93.7826,93.6632,93.7826,7465.0
2025-05-05 14:15:00,94.27,94.33,94.17,94.29,24366.0,93.7826,93.8423,93.6831,93.8025,24366.0
2025-05-05 14:20:00,94.26,94.3,94.17,94.19,19412.0,93.7727,93.8125,93.6831,93.703,19412.0
2025-05-05 14:25:00,94.17,94.2,94.06,94.12,8551.0,93.6831,93.713,93.5737,93.6334,8551.0
2025-05-05 14:30:00,94.13,94.22,94.08,94.19,9061.0,93.6433,93.7329,93.5936,93.703,9061.0
2025-05-05 14:35:00,94.16,94.24,94.12,94.2,5744.0,93.6732,93.7528,93.6334,93.713,5744.0
2025-05-05 14:40:00,94.2,94.26,94.17,94.25,7923.0,93.713,93.7727,93.6831,93.7627,7923.0
2025-05-05 14:45:00,94.25,94.25,94.16,94.2,9140.0,93.7627,93.7627,93.6732,93.713,9140.0
2025-05-05 14:50:00,94.2,94.23,94.06,94.08,16273.0,93.713,93.7428,93.5737,93.5936,16273.0
2025-05-05 14:55:00,94.09,94.11,93.99,94.03,38885.0,93.6035,93.6234,93.5041,93.5438,38885.0
2025-05-05 15:00:00,93.99,93.99,93.84,93.92,11663.0,93.5041,93.5041,93.3548,93.4344,11663.0
2025-05-05 15:05:00,93.95,93.98,93.89,93.92,9141.0,93.4643,93.4941,93.4046,93.4344,9141.0
2025-05-05 15:10:00,93.92,93.92,93.85,93.86,12739.0,93.4344,93.4344,93.3648,93.3747,12739.0
2025-05-05 15:15:00,93.84,93.93,93.82,93.89,18454.0,93.3548,93.4444,93.3349,93.4046,18454.0
2025-05-05 15:20:00,93.86,93.87,93.77,93.8,16724.0,93.3747,93.3847,93.2852,93.315,16724.0
2025-05-05 15:25:00,93.8,93.94,93.78,93.89,31971.0,93.315,93.4543,93.2951,93.4046,31971.0
2025-05-05 15:30:00,93.91,93.97,93.8,93.84,18681.0,93.4245,93.4842,93.315,93.3548,18681.0
2025-05-05 15:35:00,93.81,94.03,93.8,93.9,47363.0,93.325,93.5438,93.315,93.4145,47363.0
2025-05-05 15:40:00,93.9,93.9,93.73,93.77,24539.0,93.4145,93.4145,93.2454,93.2852,24539.0
2025-05-05 15:45:00,93.77,93.79,93.58,93.63,47167.0,93.2852,93.3051,93.0962,93.1459,47167.0
2025-05-05 15:50:00,93.65,93.87,93.59,93.75,116786.0,93.1658,93.3847,93.1061,93.2653,116786.0
2025-05-05 15:55:00,93.75,93.75,93.57,93.57,255263.0,93.2653,93.2653,93.0862,93.0862,255263.0
2025-05-06 09:30:00,92.46,92.83,91.92,92.7,33103.0,91.982,92.3501,91.4448,92.2207,33103.0
2025-05-06 09:35:00,92.83,92.84,92.31,92.76,7848.0,92.3501,92.36,91.8327,92.2804,7848.0
2025-05-06 09:40:00,92.68,92.87,92.62,92.67,5848.0,92.2008,92.3898,92.1411,92.1909,5848.0
2025-05-06 09:45:00,92.73,92.87,92.35,92.52,12487.0,92.2506,92.3898,91.8725,92.0417,12487.0
2025-05-06 09:50:00,92.42,92.49,92.26,92.34,4582.0,91.9422,92.0118,91.783,91.8626,4582.0
2025-05-06 09:55:00,92.43,92.75,92.42,92.6,9926.0,91.9521,92.2705,91.9422,92.1212,9926.0
2025-05-06 10:00:00,92.6,92.8,92.5,92.61,22320.0,92.1212,92.3202,92.0218,92.1312,22320.0
2025-05-06 10:05:00,92.64,92.75,92.5,92.61,37986.0,92.161,92.2705,92.0218,92.1312,37986.0
2025-05-06 10:10:00,92.66,92.71,92.49,92.5,9867.0,92.1809,92.2307,92.0118,92.0218,9867.0
2025-05-06 10:15:00,92.48,93.02,92.48,92.95,31466.0,92.0019,92.5391,92.0019,92.4694,31466.0
2025-05-06 10:20:00,92.99,93.27,92.9,93.14,25577.0,92.5092,92.7878,92.4197,92.6584,25577.0
2025-05-06 10:25:00,93.18,93.39,93.04,93.29,17654.0,92.6982,92.9072,92.559,92.8077,17654.0
2025-05-06 10:30:00,93.3,93.38,93.17,93.23,7389.0,92.8176,92.8972,92.6883,92.748,7389.0
2025-05-06 10:35:00,93.18,93.24,93.04,93.04,7886.0,92.6982,92.7579,92.559,92.559,7886.0
2025-05-06 10:40:00,93.11,93.16,93.03,93.03,2200.0,92.6286,92.6783,92.549,92.549,2200.0
2025-05-06 10:45:00,92.99,93.15,92.99,93.03,4799.0,92.5092,92.6684,92.5092,92.549,4799.0
2025-05-06 10:50:00,93.09,93.19,93.02,93.17,7759.0,92.6087,92.7082,92.5391,92.6883,7759.0
2025-05-06 10:55:00,93.13,93.17,92.96,92.98,13578.0,92.6485,92.6883,92.4794,92.4993,13578.0
2025-05-06 11:00:00,93.01,93.28,92.96,93.28,20781.0,92.5291,92.7977,92.4794,92.7977,20781.0
2025-05-06 11:05:00,93.27,93.31,93.11,93.11,6791.0,92.7878,92.8276,92.6286,92.6286,6791.0
2025-05-06 11:10:00,93.14,93.17,93.03,93.1,5772.0,92.6584,92.6883,92.549,92.6187,5772.0
2025-05-06 11:15:00,93.09,93.14,92.99,93.12,2300.0,92.6087,92.6584,92.5092,92.6386,2300.0
2025-05-06 11:20:00,93.16,93.26,93.07,93.22,1787.0,92.6783,92.7778,92.5888,92.738,1787.0
2025-05-06 11:25:00,93.22,93.31,93.13,93.31,7812.0,92.738,92.8276,92.6485,92.8276,7812.0
2025-05-06 11:30:00,93.37,93.47,93.28,93.47,17164.0,92.8873,92.9867,92.7977,92.9867,17164.0
2025-05-06 11:35:00,93.46,93.57,93.46,93.56,6727.0,92.9768,93.0862,92.9768,93.0763,6727.0
2025-05-06 11:40:00,93.57,93.58,93.4,93.44,28256.0,93.0862,93.0962,92.9171,92.9569,28256.0
2025-05-06 11:45:00,93.45,93.53,93.39,93.52,13831.0,92.9668,93.0464,92.9072,93.0365,13831.0
2025-05-06 11:50:00,93.53,93.55,93.44,93.49,8277.0,93.0464,93.0663,92.9569,93.0066,8277.0
2025-05-06 11:55:00,93.5,93.65,93.5,93.63,16720.0,93.0166,93.1658,93.0166,93.1459,16720.0
2025-05-06 12:00:00,93.62,93.75,93.58,93.72,11207.0,93.136,93.2653,93.0962,93.2355,11207.0
2025-05-06 12:05:00,93.68,93.89,93.68,93.78,28329.0,93.1957,93.4046,93.1957,93.2951,28329.0
2025-05-06 12:10:00,93.83,94.41,93.73,94.36,33086.0,93.3449,93.9219,93.2454,93.8721,33086.0
2025-05-06 12:15:00,94.36,94.37,94.1,94.2,21869.0,93.8721,93.8821,93.6135,93.713,21869.0
2025-05-06 12:20:00,94.15,94.15,93.65,93.68,13642.0,93.6632,93.6632,93.1658,93.1957,13642.0
2025-05-06 12:25:00,93.67,93.76,93.63,93.73,4221.0,93.1857,93.2752,93.1459,93.2454,4221.0
2025-05-06 12:30:00,93.76,93.79,93.66,93.73,5183.0,93.2752,93.3051,93.1758,93.2454,5183.0
2025-05-06 12:35:00,93.75,93.8,93.6,93.77,6268.0,93.2653,93.315,93.1161,93.2852,6268.0
2025-05-06 12:40:00,93.77,93.81,93.59,93.71,7032.0,93.2852,93.325,93.1061,93.2255,7032.0
2025-05-06 12:45:00,93.63,93.75,93.63,93.7,3110.0,93.1459,93.2653,93.1459,93.2156,3110.0
2025-05-06 12:50:00,93.66,93.69,93.44,93.48,15899.0,93.1758,93.2056,92.9569,92.9967,15899.0
2025-05-06 12:55:00,93.46,93.51,93.38,93.46,10936.0,92.9768,93.0265,92.8972,92.9768,10936.0
2025-05-06 13:00:00,93.49,93.7,93.44,93.61,5889.0,93.0066,93.2156,92.9569,93.126,5889.0
2025-05-06 13:05:00,93.64,93.77,93.64,93.77,3020.0,93.1559,93.2852,93.1559,93.2852,3020.0
2025-05-06 13:10:00,93.71,93.74,93.66,93.7,7762.0,93.2255,93.2553,93.1758,93.2156,7762.0
2025-05-06 13:15:00,93.73,93.73,93.61,93.61,6933.0,93.2454,93.2454,93.126,93.126,6933.0
2025-05-06 13:20:00,93.59,93.62,93.42,93.42,6209.0,93.1061,93.136,92.937,92.937,6209.0
2025-05-06 13:25:00,93.5,93.5,93.31,93.41,8813.0,93.0166,93.0166,92.8276,92.9271,8813.0
2025-05-06 13:30:00,93.47,93.57,93.47,93.53,5437.0,92.9867,93.0862,92.9867,93.0464,5437.0
2025-05-06 13:35:00,93.55,93.57,93.49,93.49,3977.0,93.0663,93.0862,93.0066,93.0066,3977.0
2025-05-06 13:40:00,93.48,93.52,93.41,93.48,6293.0,92.9967,93.0365,92.9271,92.9967,6293.0
2025-05-06 13:45:00,93.49,93.52,93.42,93.46,2200.0,93.0066,93.0365,92.937,92.9768,2200.0
2025-05-06 13:50:00,93.48,93.6,93.48,93.52,4177.0,92.9967,93.1161,92.9967,93.0365,4177.0
2025-05-06 13:55:00,93.49,93.52,93.46,93.51,3913.0,93.0066,93.0365,92.9768,93.0265,3913.0
2025-05-06 14:00:00,93.54,93.76,93.54,93.64,8269.0,93.0564,93.2752,93.0564,93.1559,8269.0
2025-05-06 14:05:00,93.59,93.63,93.53,93.62,2687.0,93.1061,93.1459,93.0464,93.136,2687.0
2025-05-06 14:10:00,93.66,93.66,93.51,93.55,5551.0,93.1758,93.1758,93.0265,93.0663,5551.0
2025-05-06 14:15:00,93.57,93.67,93.55,93.67,5629.0,93.0862,93.1857,93.0663,93.1857,5629.0
2025-05-06 14:20:00,93.64,93.74,93.64,93.73,4137.0,93.1559,93.2553,93.1559,93.2454,4137.0
2025-05-06 14:25:00,93.73,93.85,93.73,93.75,8322.0,93.2454,93.3648,93.2454,93.2653,8322.0
2025-05-06 14:30:00,93.78,93.91,93.78,93.85,5537.0,93.2951,93.4245,93.2951,93.3648,5537.0
2025-05-06 14:35:00,93.84,93.84,93.73,93.82,4576.0,93.3548,93.3548,93.2454,93.3349,4576.0
2025-05-06 14:40:00,93.86,93.9,93.8,93.82,3905.0,93.3747,93.4145,93.315,93.3349,3905.0
2025-05-06 14:45:00,93.84,93.9,93.82,93.83,4474.0,93.3548,93.4145,93.3349,93.3449,4474.0
2025-05-06 14:50:00,93.82,93.93,93.71,93.92,5471.0,93.3349,93.4444,93.2255,93.4344,5471.0
2025-05-06 14:55:00,93.92,94.02,93.88,93.96,4911.0,93.4344,93.5339,93.3946,93.4742,4911.0
2025-05-06 15:00:00,93.94,93.98,93.88,93.97,5511.0,93.4543,93.4941,93.3946,93.4842,5511.0
2025-05-06 15:05:00,93.97,94.02,93.91,93.98,5965.0,93.4842,93.5339,93.4245,93.4941,5965.0
2025-05-06 15:10:00,93.97,93.99,93.84,93.92,6582.0,93.4842,93.5041,93.3548,93.4344,6582.0
2025-05-06 15:15:00,93.92,94.02,93.89,93.93,8502.0,93.4344,93.5339,93.4046,93.4444,8502.0
2025-05-06 15:20:00,93.9,93.95,93.8,93.9,10060.0,93.4145,93.4643,93.315,93.4145,10060.0
2025-05-06 15:25:00,93.9,94.02,93.85,94.02,8399.0,93.4145,93.5339,93.3648,93.5339,8399.0
2025-05-06 15:30:00,94.04,94.2,94.01,94.12,20471.0,93.5538,93.713,93.524,93.6334,20471.0
2025-05-06 15:35:00,94.14,94.15,94.08,94.11,18317.0,93.6533,93.6632,93.5936,93.6234,18317.0
2025-05-06 15:40:00,94.11,94.26,94.07,94.2,27797.0,93.6234,93.7727,93.5836,93.713,27797.0
2025-05-06 15:45:00,94.2,94.24,94.06,94.09,25720.0,93.713,93.7528,93.5737,93.6035,25720.0
2025-05-06 15:50:00,94.08,94.12,93.9,94.06,59034.0,93.5936,93.6334,93.4145,93.5737,59034.0
2025-05-06 15:55:00,94.07,94.07,93.84,93.87,249280.0,93.5836,93.5836,93.3548,93.3847,249280.0
2025-05-07 09:30:00,94.03,94.23,93.32,94.01,62150.0,93.5438,93.7428,92.8375,93.524,62150.0
2025-05-07 09:35:00,93.98,94.35,93.79,94.31,16691.0,93.4941,93.8622,93.3051,93.8224,16691.0
2025-05-07 09:40:00,94.3,94.57,94.24,94.46,14138.0,93.8125,94.0811,93.7528,93.9716,14138.0
2025-05-07 09:45:00,94.47,94.68,94.28,94.39,14673.0,93.9816,94.1905,93.7926,93.902,14673.0
2025-05-07 09:50:00,94.39,94.8,94.39,94.76,29096.0,93.902,94.3099,93.902,94.2701,29096.0
2025-05-07 09:55:00,94.76,94.93,94.74,94.87,22557.0,94.2701,94.4392,94.2502,94.3795,22557.0
2025-05-07 10:00:00,94.91,94.99,94.41,94.65,17345.0,94.4193,94.4989,93.9219,94.1606,17345.0
2025-05-07 10:05:00,94.67,94.81,94.59,94.8,13708.0,94.1805,94.3198,94.101,94.3099,13708.0
2025-05-07 10:10:00,94.81,95.05,94.77,95.0,41341.0,94.3198,94.5586,94.28,94.5088,41341.0
2025-05-07 10:15:00,95.01,95.14,94.99,95.04,25044.0,94.5188,94.6481,94.4989,94.5486,25044.0
2025-05-07 10:20:00,95.04,95.13,94.87,95.0,37379.0,94.5486,94.6382,94.3795,94.5088,37379.0
2025-05-07 10:25:00,94.98,95.11,94.76,94.98,11090.0,94.4889,94.6183,94.2701,94.4889,11090.0
2025-05-07 10:30:00,95.03,95.17,94.95,95.03,21876.0,94.5387,94.678,94.4591,94.5387,21876.0
2025-05-07 10:35:00,95.07,95.25,95.04,95.25,10052.0,94.5785,94.7575,94.5486,94.7575,10052.0
2025-05-07 10:40:00,95.21,95.23,95.0,95.16,28938.0,94.7177,94.7376,94.5088,94.668,28938.0
2025-05-07 10:45:00,95.22,95.32,95.11,95.13,34651.0,94.7277,94.8272,94.6183,94.6382,34651.0
2025-05-07 10:50:00,95.12,95.2,94.91,94.95,9395.0,94.6282,94.7078,94.4193,94.4591,9395.0
2025-05-07 10:55:00,94.93,95.05,94.84,95.02,9248.0,94.4392,94.5586,94.3497,94.5287,9248.0
2025-05-07 11:00:00,95.04,95.04,94.55,94.58,55690.0,94.5486,94.5486,94.0612,94.091,55690.0
2025-05-07 11:05:00,94.53,94.65,94.38,94.58,22506.0,94.0413,94.1606,93.892,94.091,22506.0
2025-05-07 11:10:00,94.58,94.64,94.37,94.46,24457.0,94.091,94.1507,93.8821,93.9716,24457.0
2025-05-07 11:15:00,94.51,94.78,94.46,94.67,10388.0,94.0214,94.29,93.9716,94.1805,10388.0
2025-05-07 11:20:00,94.64,94.64,94.39,94.58,95514.0,94.1507,94.1507,93.902,94.091,95514.0
2025-05-07 11:25:00,94.58,94.63,94.39,94.45,8179.0,94.091,94.1407,93.902,93.9617,8179.0
2025-05-07 11:30:00,94.45,94.72,94.45,94.68,13771.0,93.9617,94.2303,93.9617,94.1905,13771.0
2025-05-07 11:35:00,94.69,94.77,94.61,94.71,9706.0,94.2004,94.28,94.1208,94.2203,9706.0
2025-05-07 11:40:00,94.71,94.77,94.64,94.7,6882.0,94.2203,94.28,94.1507,94.2104,6882.0
2025-05-07 11:45:00,94.7,94.75,94.48,94.53,8946.0,94.2104,94.2601,93.9915,94.0413,8946.0
2025-05-07 11:50:00,94.51,94.54,94.32,94.42,11245.0,94.0214,94.0512,93.8323,93.9318,11245.0
2025-05-07 11:55:00,94.42,94.75,94.42,94.75,110922.0,93.9318,94.2601,93.9318,94.2601,110922.0
2025-05-07 12:00:00,94.76,95.04,94.7,95.01,28557.0,94.2701,94.5486,94.2104,94.5188,28557.0
2025-05-07 12:05:00,95.01,95.05,94.9,94.98,15596.0,94.5188,94.5586,94.4093,94.4889,15596.0
2025-05-07 12:10:00,94.99,95.04,94.9,95.02,6176.0,94.4989,94.5486,94.4093,94.5287,6176.0
2025-05-07 12:15:00,95.02,95.22,94.97,95.22,11025.0,94.5287,94.7277,94.479,94.7277,11025.0
2025-05-07 12:20:00,95.22,95.22,95.01,95.17,14423.0,94.7277,94.7277,94.5188,94.678,14423.0
2025-05-07 12:25:00,95.17,95.24,95.1,95.11,7706.0,94.678,94.7476,94.6083,94.6183,7706.0
2025-05-07 12:30:00,95.15,95.15,95.0,95.09,15378.0,94.6581,94.6581,94.5088,94.5984,15378.0
2025-05-07 12:35:00,95.1,95.18,95.05,95.18,6675.0,94.6083,94.6879,94.5586,94.6879,6675.0
2025-05-07 12:40:00,95.19,95.4,95.15,95.39,5922.0,94.6979,94.9068,94.6581,94.8968,5922.0
2025-05-07 12:45:00,95.41,95.47,95.34,95.46,5408.0,94.9167,94.9764,94.8471,94.9665,5408.0
2025-05-07 12:50:00,95.45,95.55,95.41,95.54,6271.0,94.9565,95.056,94.9167,95.046,6271.0
2025-05-07 12:55:00,95.54,95.61,95.43,95.44,11828.0,95.046,95.1157,94.9366,94.9466,11828.0
2025-05-07 13:00:00,95.41,95.49,95.36,95.46,7535.0,94.9167,94.9963,94.867,94.9665,7535.0
2025-05-07 13:05:00,95.45,95.46,95.38,95.44,7651.0,94.9565,94.9665,94.8869,94.9466,7651.0
2025-05-07 13:10:00,95.43,95.51,95.37,95.51,8633.0,94.9366,95.0162,94.8769,95.0162,8633.0
2025-05-07 13:15:00,95.52,95.52,95.38,95.44,7817.0,95.0261,95.0261,94.8869,94.9466,7817.0
2025-05-07 13:20:00,95.39,95.49,95.3,95.45,6301.0,94.8968,94.9963,94.8073,94.9565,6301.0
2025-05-07 13:25:00,95.43,95.43,95.0,95.01,41005.0,94.9366,94.9366,94.5088,94.5188,41005.0
2025-05-07 13:30:00,95.01,95.17,94.91,94.91,24508.0,94.5188,94.678,94.4193,94.4193,24508.0
2025-05-07 13:35:00,94.9,94.9,94.55,94.55,59624.0,94.4093,94.4093,94.0612,94.0612,59624.0
2025-05-07 13:40:00,94.55,94.69,94.51,94.65,8803.0,94.0612,94.2004,94.0214,94.1606,8803.0
2025-05-07 13:45:00,94.65,94.96,94.64,94.81,30886.0,94.1606,94.469,94.1507,94.3198,30886.0
2025-05-07 13:50:00,94.84,94.91,94.56,94.62,7323.0,94.3497,94.4193,94.0711,94.1308,7323.0
2025-05-07 13:55:00,94.53,94.77,94.52,94.63,31351.0,94.0413,94.28,94.0313,94.1407,31351.0
2025-05-07 14:00:00,94.62,94.93,94.47,94.59,27020.0,94.1308,94.4392,93.9816,94.101,27020.0
2025-05-07 14:05:00,94.6,94.6,93.98,94.01,24927.0,94.1109,94.1109,93.4941,93.524,24927.0
2025-05-07 14:10:00,94.02,94.24,94.01,94.04,9119.0,93.5339,93.7528,93.524,93.5538,9119.0
2025-05-07 14:15:00,94.04,94.2,93.89,94.16,13694.0,93.5538,93.713,93.4046,93.6732,13694.0
2025-05-07 14:20:00,94.16,94.39,94.13,94.37,42750.0,93.6732,93.902,93.6433,93.8821,42750.0
2025-05-07 14:25:00,94.32,94.55,94.31,94.44,10456.0,93.8323,94.0612,93.8224,93.9517,10456.0
2025-05-07 14:30:00,94.47,94.77,94.42,94.74,8767.0,93.9816,94.28,93.9318,94.2502,8767.0
2025-05-07 14:35:00,94.73,94.9,94.55,94.83,35872.0,94.2402,94.4093,94.0612,94.3397,35872.0
2025-05-07 14:40:00,94.85,94.96,94.8,94.86,22122.0,94.3596,94.469,94.3099,94.3696,22122.0
2025-05-07 14:45:00,94.86,94.92,94.52,94.63,24180.0,94.3696,94.4292,94.0313,94.1407,24180.0
2025-05-07 14:50:00,94.64,94.76,94.36,94.48,89068.0,94.1507,94.2701,93.8721,93.9915,89068.0
2025-05-07 14:55:00,94.49,95.08,94.48,95.05,27737.0,94.0015,94.5884,93.9915,94.5586,27737.0
2025-05-07 15:00:00,95.01,95.08,94.78,94.99,35444.0,94.5188,94.5884,94.29,94.4989,35444.0
2025-05-07 15:05:00,94.96,95.13,94.82,95.12,13829.0,94.469,94.6382,94.3298,94.6282,13829.0
2025-05-07 15:10:00,95.12,95.16,94.94,95.11,30110.0,94.6282,94.668,94.4491,94.6183,30110.0
2025-05-07 15:15:00,95.15,95.25,95.01,95.25,27420.0,94.6581,94.7575,94.5188,94.7575,27420.0
2025-05-07 15:20:00,95.24,95.24,94.9,94.92,27370.0,94.7476,94.7476,94.4093,94.4292,27370.0
2025-05-07 15:25:00,94.93,94.93,94.5,94.61,19414.0,94.4392,94.4392,94.0114,94.1208,19414.0
2025-05-07 15:30:00,94.63,94.72,94.47,94.47,32468.0,94.1407,94.2303,93.9816,93.9816,32468.0
2025-05-07 15:35:00,94.48,94.8,94.44,94.78,30619.0,93.9915,94.3099,93.9517,94.29,30619.0
2025-05-07 15:40:00,94.78,95.67,94.67,95.45,80305.0,94.29,95.1754,94.1805,94.9565,80305.0
2025-05-07 15:45:00,95.5,95.65,95.03,95.1,75097.0,95.0062,95.1555,94.5387,94.6083,75097.0
2025-05-07 15:50:00,95.06,95.34,94.78,95.15,73480.0,94.5685,94.8471,94.29,94.6581,73480.0
2025-05-07 15:55:00,95.19,95.62,95.19,95.45,192122.0,94.6979,95.1256,94.6979,94.9565,192122.0
2025-05-08 09:30:00,96.31,96.36,95.25,95.44,35471.0,95.8121,95.8618,94.7575,94.9466,35471.0
2025-05-08 09:35:00,95.37,95.68,95.36,95.52,12989.0,94.8769,95.1853,94.867,95.0261,12989.0
2025-05-08 09:40:00,95.38,95.65,95.16,95.35,8666.0,94.8869,95.1555,94.668,94.857,8666.0
2025-05-08 09:45:00,95.36,95.56,95.09,95.1,18831.0,94.867,95.0659,94.5984,94.6083,18831.0
2025-05-08 09:50:00,95.1,95.23,94.97,95.11,23541.0,94.6083,94.7376,94.479,94.6183,23541.0
2025-05-08 09:55:00,95.07,95.45,95.07,95.33,13456.0,94.5785,94.9565,94.5785,94.8371,13456.0
2025-05-08 10:00:00,95.32,95.64,95.32,95.47,15441.0,94.8272,95.1455,94.8272,94.9764,15441.0
2025-05-08 10:05:00,95.45,95.63,95.43,95.46,15791.0,94.9565,95.1356,94.9366,94.9665,15791.0
2025-05-08 10:10:00,95.46,95.46,95.21,95.33,8587.0,94.9665,94.9665,94.7177,94.8371,8587.0
2025-05-08 10:15:00,95.34,95.37,95.25,95.33,7926.0,94.8471,94.8769,94.7575,94.8371,7926.0
2025-05-08 10:20:00,95.3,95.51,95.22,95.23,16145.0,94.8073,95.0162,94.7277,94.7376,16145.0
2025-05-08 10:25:00,95.27,95.61,95.27,95.56,33509.0,94.7774,95.1157,94.7774,95.0659,33509.0
2025-05-08 10:30:00,95.58,95.81,95.57,95.8,25435.0,95.0858,95.3146,95.0759,95.3047,25435.0
2025-05-08 10:35:00,95.82,95.85,95.61,95.67,7584.0,95.3246,95.3544,95.1157,95.1754,7584.0
2025-05-08 10:40:00,95.65,95.69,95.61,95.66,8330.0,95.1555,95.1953,95.1157,95.1654,8330.0
2025-05-08 10:45:00,95.67,95.67,95.52,95.57,7272.0,95.1754,95.1754,95.0261,95.0759,7272.0
2025-05-08 10:50:00,95.58,95.67,95.22,95.24,24337.0,95.0858,95.1754,94.7277,94.7476,24337.0
2025-05-08 10:55:00,95.25,95.47,95.06,95.42,18286.0,94.7575,94.9764,94.5685,94.9267,18286.0
2025-05-08 11:00:00,95.4,95.55,95.24,95.42,21409.0,94.9068,95.056,94.7476,94.9267,21409.0
2025-05-08 11:05:00,95.43,95.7,95.43,95.66,6724.0,94.9366,95.2052,94.9366,95.1654,6724.0
2025-05-08 11:10:00,95.71,95.76,95.56,95.56,12677.0,95.2152,95.2649,95.0659,95.0659,12677.0
2025-05-08 11:15:00,95.64,95.72,95.59,95.63,5918.0,95.1455,95.2251,95.0958,95.1356,5918.0
2025-05-08 11:20:00,95.61,95.89,95.6,95.89,10811.0,95.1157,95.3942,95.1057,95.3942,10811.0
2025-05-08 11:25:00,95.91,96.09,95.78,95.82,15932.0,95.4141,95.5932,95.2848,95.3246,15932.0
2025-05-08 11:30:00,95.77,96.02,95.56,95.96,5909.0,95.2749,95.5236,95.0659,95.4639,5909.0
2025-05-08 11:35:00,95.99,96.02,95.91,95.99,8786.0,95.4937,95.5236,95.4141,95.4937,8786.0
2025-05-08 11:40:00,96.04,96.49,96.01,96.48,24963.0,95.5435,95.9911,95.5136,95.9812,24963.0
2025-05-08 11:45:00,96.46,96.66,96.46,96.54,7640.0,95.9613,96.1602,95.9613,96.0409,7640.0
2025-05-08 11:50:00,96.5,96.52,96.2,96.29,8566.0,96.0011,96.021,95.7026,95.7922,8566.0
2025-05-08 11:55:00,96.27,96.27,96.07,96.14,20912.0,95.7723,95.7723,95.5733,95.6429,20912.0
2025-05-08 12:00:00,96.09,96.3,96.06,96.29,8749.0,95.5932,95.8021,95.5634,95.7922,8749.0
2025-05-08 12:05:00,96.3,96.46,96.23,96.44,6214.0,95.8021,95.9613,95.7325,95.9414,6214.0
2025-05-08 12:10:00,96.48,96.51,96.29,96.47,9321.0,95.9812,96.011,95.7922,95.9712,9321.0
2025-05-08 12:15:00,96.47,96.54,96.4,96.45,9319.0,95.9712,96.0409,95.9016,95.9513,9319.0
2025-05-08 12:20:00,96.47,96.51,96.39,96.39,5224.0,95.9712,96.011,95.8916,95.8916,5224.0
2025-05-08 12:25:00,96.42,96.59,96.38,96.45,21137.0,95.9215,96.0906,95.8817,95.9513,21137.0
2025-05-08 12:30:00,96.48,96.66,96.46,96.59,10912.0,95.9812,96.1602,95.9613,96.0906,10912.0
2025-05-08 12:35:00,96.55,96.92,96.55,96.84,10505.0,96.0508,96.4189,96.0508,96.3393,10505.0
2025-05-08 12:40:00,96.86,97.06,96.82,97.04,11216.0,96.3592,96.5582,96.3194,96.5383,11216.0
2025-05-08 12:45:00,97.04,97.14,96.99,97.12,8603.0,96.5383,96.6378,96.4885,96.6179,8603.0
2025-05-08 12:50:00,97.09,97.23,97.05,97.08,10281.0,96.588,96.7273,96.5482,96.5781,10281.0
2025-05-08 12:55:00,97.08,97.12,97.02,97.03,11216.0,96.5781,96.6179,96.5184,96.5283,11216.0
2025-05-08 13:00:00,97.04,97.07,96.94,96.97,14044.0,96.5383,96.5681,96.4388,96.4686,14044.0
2025-05-08 13:05:00,96.97,97.15,96.94,97.04,7351.0,96.4686,96.6477,96.4388,96.5383,7351.0
2025-05-08 13:10:00,97.01,97.01,96.92,96.94,9760.0,96.5084,96.5084,96.4189,96.4388,9760.0
2025-05-08 13:15:00,96.95,96.97,96.84,96.9,9451.0,96.4488,96.4686,96.3393,96.399,9451.0
2025-05-08 13:20:00,96.9,96.91,96.81,96.82,12705.0,96.399,96.409,96.3095,96.3194,12705.0
2025-05-08 13:25:00,96.83,96.86,96.7,96.71,15354.0,96.3294,96.3592,96.2,96.21,15354.0
2025-05-08 13:30:00,96.7,96.85,96.62,96.62,18391.0,96.2,96.3493,96.1205,96.1205,18391.0
2025-05-08 13:35:00,96.61,96.65,96.54,96.63,9434.0,96.1105,96.1503,96.0409,96.1304,9434.0
2025-05-08 13:40:00,96.64,96.65,96.55,96.55,8166.0,96.1404,96.1503,96.0508,96.0508,8166.0
2025-05-08 13:45:00,96.55,96.59,96.45,96.53,8560.0,96.0508,96.0906,95.9513,96.0309,8560.0
2025-05-08 13:50:00,96.51,96.66,96.47,96.65,12039.0,96.011,96.1602,95.9712,96.1503,12039.0
2025-05-08 13:55:00,96.65,96.65,96.38,96.44,9962.0,96.1503,96.1503,95.8817,95.9414,9962.0
2025-05-08 14:00:00,96.42,96.52,96.39,96.44,12686.0,95.9215,96.021,95.8916,95.9414,12686.0
2025-05-08 14:05:00,96.47,96.61,96.4,96.61,3538.0,95.9712,96.1105,95.9016,96.1105,3538.0
2025-05-08 14:10:00,96.65,96.8,96.64,96.8,11138.0,96.1503,96.2995,96.1404,96.2995,11138.0
2025-05-08 14:15:00,96.83,96.92,96.78,96.85,12445.0,96.3294,96.4189,96.2796,96.3493,12445.0
2025-05-08 14:20:00,96.85,96.87,96.77,96.81,7440.0,96.3493,96.3692,96.2697,96.3095,7440.0
2025-05-08 14:25:00,96.8,96.9,96.79,96.84,9410.0,96.2995,96.399,96.2896,96.3393,9410.0
2025-05-08 14:30:00,96.85,96.99,96.85,96.96,5078.0,96.3493,96.4885,96.3493,96.4587,5078.0
2025-05-08 14:35:00,96.96,97.05,96.96,96.98,4412.0,96.4587,96.5482,96.4587,96.4786,4412.0
2025-05-08 14:40:00,96.99,97.05,96.93,96.94,5692.0,96.4885,96.5482,96.4289,96.4388,5692.0
2025-05-08 14:45:00,96.94,96.99,96.91,96.94,5571.0,96.4388,96.4885,96.409,96.4388,5571.0
2025-05-08 14:50:00,96.93,97.04,96.88,96.96,10200.0,96.4289,96.5383,96.3791,96.4587,10200.0
2025-05-08 14:55:00,96.98,97.03,96.94,96.97,8743.0,96.4786,96.5283,96.4388,96.4686,8743.0
2025-05-08 15:00:00,96.96,97.05,96.87,97.04,10576.0,96.4587,96.5482,96.3692,96.5383,10576.0
2025-05-08 15:05:00,97.06,97.06,96.9,96.96,13810.0,96.5582,96.5582,96.399,96.4587,13810.0
2025-05-08 15:10:00,96.96,97.01,96.92,96.94,13323.0,96.4587,96.5084,96.4189,96.4388,13323.0
2025-05-08 15:15:00,96.94,96.97,96.73,96.77,11745.0,96.4388,96.4686,96.2299,96.2697,11745.0
2025-05-08 15:20:00,96.78,97.0,96.76,96.94,43266.0,96.2796,96.4985,96.2597,96.4388,43266.0
2025-05-08 15:25:00,96.97,97.01,96.87,97.0,29779.0,96.4686,96.5084,96.3692,96.4985,29779.0
2025-05-08 15:30:00,97.0,97.2,96.93,97.16,35606.0,96.4985,96.6975,96.4289,96.6577,35606.0
2025-05-08 15:35:00,97.18,97.18,96.87,96.98,30223.0,96.6776,96.6776,96.3692,96.4786,30223.0
2025-05-08 15:40:00,96.97,97.07,96.92,97.07,29611.0,96.4686,96.5681,96.4189,96.5681,29611.0
2025-05-08 15:45:00,97.08,97.11,96.89,96.94,21524.0,96.5781,96.6079,96.3891,96.4388,21524.0
2025-05-08 15:50:00,96.92,96.96,96.59,96.6,50253.0,96.4189,96.4587,96.0906,96.1006,50253.0
2025-05-08 15:55:00,96.62,96.68,96.24,96.3,136809.0,96.1205,96.1801,95.7424,95.8021,136809.0
2025-05-09 09:30:00,97.11,97.73,96.84,96.84,18484.0,96.6079,97.2247,96.3393,96.3393,18484.0
2025-05-09 09:35:00,97.13,97.31,96.96,97.22,2550.0,96.6278,96.8069,96.4587,96.7174,2550.0
2025-05-09 09:40:00,97.23,97.33,96.97,97.26,30070.0,96.7273,96.8268,96.4686,96.7571,30070.0
2025-05-09 09:45:00,97.26,97.48,97.2,97.37,18811.0,96.7571,96.976,96.6975,96.8666,18811.0
2025-05-09 09:50:00,97.37,97.54,97.26,97.37,18121.0,96.8666,97.0357,96.7571,96.8666,18121.0
2025-05-09 09:55:00,97.37,97.43,97.15,97.25,21598.0,96.8666,96.9263,96.6477,96.7472,21598.0
2025-05-09 10:00:00,97.23,97.39,97.12,97.16,7645.0,96.7273,96.8865,96.6179,96.6577,7645.0
2025-05-09 10:05:00,97.09,97.24,96.95,96.98,7614.0,96.588,96.7373,96.4488,96.4786,7614.0
2025-05-09 10:10:00,96.99,97.06,96.77,96.95,16038.0,96.4885,96.5582,96.2697,96.4488,16038.0
2025-05-09 10:15:00,96.87,97.07,96.83,96.83,8174.0,96.3692,96.5681,96.3294,96.3294,8174.0
2025-05-09 10:20:00,96.78,96.79,96.54,96.69,11507.0,96.2796,96.2896,96.0409,96.1901,11507.0
2025-05-09 10:25:00,96.69,96.77,96.41,96.55,8722.0,96.1901,96.2697,95.9115,96.0508,8722.0
2025-05-09 10:30:00,96.52,96.72,96.49,96.58,12767.0,96.021,96.2199,95.9911,96.0807,12767.0
2025-05-09 10:35:00,96.56,96.56,96.32,96.42,9465.0,96.0608,96.0608,95.822,95.9215,9465.0
2025-05-09 10:40:00,96.38,96.5,96.22,96.5,117379.0,95.8817,96.0011,95.7225,96.0011,117379.0
2025-05-09 10:45:00,96.5,96.53,96.17,96.49,29433.0,96.0011,96.0309,95.6728,95.9911,29433.0
2025-05-09 10:50:00,96.52,96.57,96.22,96.27,8889.0,96.021,96.0707,95.7225,95.7723,8889.0
2025-05-09 10:55:00,96.27,96.36,96.26,96.29,6093.0,95.7723,95.8618,95.7623,95.7922,6093.0
2025-05-09 11:00:00,96.31,96.43,96.17,96.41,11737.0,95.8121,95.9314,95.6728,95.9115,11737.0
2025-05-09 11:05:00,96.41,96.47,96.31,96.34,9644.0,95.9115,95.9712,95.8121,95.8419,9644.0
2025-05-09 11:10:00,96.33,96.41,96.17,96.31,71483.0,95.832,95.9115,95.6728,95.8121,71483.0
2025-05-09 11:15:00,96.3,96.34,96.12,96.27,16682.0,95.8021,95.8419,95.623,95.7723,16682.0
2025-05-09 11:20:00,96.26,96.27,96.14,96.14,4224.0,95.7623,95.7723,95.6429,95.6429,4224.0
2025-05-09 11:25:00,96.19,96.21,96.07,96.11,7930.0,95.6927,95.7126,95.5733,95.6131,7930.0
2025-05-09 11:30:00,96.08,96.1,96.01,96.06,7878.0,95.5832,95.6031,95.5136,95.5634,7878.0
2025-05-09 11:35:00,96.1,96.19,95.99,96.18,8633.0,95.6031,95.6927,95.4937,95.6827,8633.0
2025-05-09 11:40:00,96.19,96.21,96.09,96.19,7983.0,95.6927,95.7126,95.5932,95.6927,7983.0
2025-05-09 11:45:00,96.16,96.27,96.13,96.16,9171.0,95.6628,95.7723,95.633,95.6628,9171.0
2025-05-09 11:50:00,96.19,96.28,96.14,96.14,4835.0,95.6927,95.7822,95.6429,95.6429,4835.0
2025-05-09 11:55:00,96.11,96.2,96.11,96.18,3203.0,95.6131,95.7026,95.6131,95.6827,3203.0
2025-05-09 12:00:00,96.18,96.19,96.03,96.04,9184.0,95.6827,95.6927,95.5335,95.5435,9184.0
2025-05-09 12:05:00,96.03,96.1,95.99,96.02,6467.0,95.5335,95.6031,95.4937,95.5236,6467.0
2025-05-09 12:10:00,96.0,96.0,95.88,95.88,6749.0,95.5037,95.5037,95.3843,95.3843,6749.0
2025-05-09 12:15:00,95.91,96.01,95.84,95.92,27360.0,95.4141,95.5136,95.3445,95.4241,27360.0
2025-05-09 12:20:00,95.91,96.06,95.9,96.0,10140.0,95.4141,95.5634,95.4042,95.5037,10140.0
2025-05-09 12:25:00,96.02,96.02,95.94,95.95,8687.0,95.5236,95.5236,95.444,95.4539,8687.0
2025-05-09 12:30:00,95.95,95.98,95.89,95.94,8104.0,95.4539,95.4838,95.3942,95.444,8104.0
2025-05-09 12:35:00,95.93,95.97,95.86,95.86,9388.0,95.434,95.4738,95.3644,95.3644,9388.0
2025-05-09 12:40:00,95.89,96.06,95.83,96.0,23121.0,95.3942,95.5634,95.3345,95.5037,23121.0
2025-05-09 12:45:00,96.0,96.0,95.83,95.9,8842.0,95.5037,95.5037,95.3345,95.4042,8842.0
2025-05-09 12:50:00,95.91,96.08,95.91,96.08,13361.0,95.4141,95.5832,95.4141,95.5832,13361.0
2025-05-09 12:55:00,96.09,96.09,95.85,95.92,4833.0,95.5932,95.5932,95.3544,95.4241,4833.0
2025-05-09 13:00:00,95.93,96.08,95.92,95.99,12090.0,95.434,95.5832,95.4241,95.4937,12090.0
2025-05-09 13:05:00,95.99,96.14,95.9,96.1,19607.0,95.4937,95.6429,95.4042,95.6031,19607.0
2025-05-09 13:10:00,96.11,96.23,96.05,96.09,7475.0,95.6131,95.7325,95.5534,95.5932,7475.0
2025-05-09 13:15:00,96.14,96.35,96.13,96.33,9373.0,95.6429,95.8519,95.633,95.832,9373.0
2025-05-09 13:20:00,96.31,96.4,96.14,96.34,27920.0,95.8121,95.9016,95.6429,95.8419,27920.0
2025-05-09 13:25:00,96.34,96.4,96.31,96.33,8992.0,95.8419,95.9016,95.8121,95.832,8992.0
2025-05-09 13:30:00,96.36,96.36,96.18,96.28,6907.0,95.8618,95.8618,95.6827,95.7822,6907.0
2025-05-09 13:35:00,96.28,96.33,96.23,96.31,8680.0,95.7822,95.832,95.7325,95.8121,8680.0
2025-05-09 13:40:00,96.31,96.39,96.29,96.36,6561.0,95.8121,95.8916,95.7922,95.8618,6561.0
2025-05-09 13:45:00,96.38,96.42,96.36,96.4,1954.0,95.8817,95.9215,95.8618,95.9016,1954.0
2025-05-09 13:50:00,96.39,96.41,96.25,96.41,12832.0,95.8916,95.9115,95.7524,95.9115,12832.0
2025-05-09 13:55:00,96.4,96.6,96.4,96.58,7220.0,95.9016,96.1006,95.9016,96.0807,7220.0
2025-05-09 14:00:00,96.56,96.57,96.33,96.33,11458.0,96.0608,96.0707,95.832,95.832,11458.0
2025-05-09 14:05:00,96.38,96.46,96.33,96.38,17369.0,95.8817,95.9613,95.832,95.8817,17369.0
2025-05-09 14:10:00,96.4,96.43,96.27,96.28,10389.0,95.9016,95.9314,95.7723,95.7822,10389.0
2025-05-09 14:15:00,96.27,96.35,96.2,96.27,15939.0,95.7723,95.8519,95.7026,95.7723,15939.0
2025-05-09 14:20:00,96.27,96.31,96.23,96.3,9071.0,95.7723,95.8121,95.7325,95.8021,9071.0
2025-05-09 14:25:00,96.29,96.33,96.16,96.17,47569.0,95.7922,95.832,95.6628,95.6728,47569.0
2025-05-09 14:30:00,96.18,96.32,96.17,96.32,12076.0,95.6827,95.822,95.6728,95.822,12076.0
2025-05-09 14:35:00,96.31,96.31,96.22,96.25,13787.0,95.8121,95.8121,95.7225,95.7524,13787.0
2025-05-09 14:40:00,96.25,96.28,96.21,96.27,7833.0,95.7524,95.7822,95.7126,95.7723,7833.0
2025-05-09 14:45:00,96.29,96.29,96.19,96.2,11072.0,95.7922,95.7922,95.6927,95.7026,11072.0
2025-05-09 14:50:00,96.2,96.32,96.2,96.26,27910.0,95.7026,95.822,95.7026,95.7623,27910.0
2025-05-09 14:55:00,96.26,96.26,96.19,96.22,8527.0,95.7623,95.7623,95.6927,95.7225,8527.0
2025-05-09 15:00:00,96.23,96.29,96.23,96.27,8900.0,95.7325,95.7922,95.7325,95.7723,8900.0
2025-05-09 15:05:00,96.31,96.4,96.28,96.35,10366.0,95.8121,95.9016,95.7822,95.8519,10366.0
2025-05-09 15:10:00,96.36,96.38,96.22,96.28,14779.0,95.8618,95.8817,95.7225,95.7822,14779.0
2025-05-09 15:15:00,96.28,96.28,96.15,96.17,14396.0,95.7822,95.7822,95.6529,95.6728,14396.0
2025-05-09 15:20:00,96.18,96.18,96.01,96.13,19907.0,95.6827,95.6827,95.5136,95.633,19907.0
2025-05-09 15:25:00,96.15,96.15,96.04,96.08,18324.0,95.6529,95.6529,95.5435,95.5832,18324.0
2025-05-09 15:30:00,96.09,96.09,95.9,96.0,26734.0,95.5932,95.5932,95.4042,95.5037,26734.0
2025-05-09 15:35:00,96.01,96.03,95.84,95.88,19894.0,95.5136,95.5335,95.3445,95.3843,19894.0
2025-05-09 15:40:00,95.89,95.92,95.78,95.8,29978.0,95.3942,95.4241,95.2848,95.3047,29978.0
2025-05-09 15:45:00,95.8,95.81,95.68,95.73,42451.0,95.3047,95.3146,95.1853,95.2351,42451.0
2025-05-09 15:50:00,95.73,95.88,95.64,95.84,105647.0,95.2351,95.3843,95.1455,95.3445,105647.0
2025-05-09 15:55:00,95.81,95.85,95.63,95.7,191484.0,95.3146,95.3544,95.1356,95.2052,191484.0
2025-05-12 09:30:00,101.13,101.68,100.08,101.25,90617.0,100.6071,101.1543,99.5626,100.7265,90617.0
2025-05-12 09:35:00,101.09,101.82,101.04,101.15,26416.0,100.5673,101.2936,100.5176,100.627,26416.0
2025-05-12 09:40:00,101.15,101.8,100.92,101.75,70995.0,100.627,101.2737,100.3982,101.2239,70995.0
2025-05-12 09:45:00,101.8,102.16,101.63,102.11,65988.0,101.2737,101.6318,101.1046,101.5821,65988.0
2025-05-12 09:50:00,102.23,102.7,101.89,102.6,40092.0,101.7015,102.169,101.3632,102.0695,40092.0
2025-05-12 09:55:00,102.57,102.67,102.41,102.48,43214.0,102.0397,102.1392,101.8805,101.9502,43214.0
2025-05-12 10:00:00,102.56,103.04,102.54,102.89,43202.0,102.0297,102.5073,102.0098,102.358,43202.0
2025-05-12 10:05:00,102.92,102.97,102.62,102.81,29924.0,102.3879,102.4376,102.0894,102.2785,29924.0
2025-05-12 10:10:00,102.82,102.94,102.69,102.9,23772.0,102.2884,102.4078,102.1591,102.368,23772.0
2025-05-12 10:15:00,102.82,102.82,102.37,102.38,32836.0,102.2884,102.2884,101.8407,101.8507,32836.0
2025-05-12 10:20:00,102.41,102.62,102.32,102.48,20353.0,101.8805,102.0894,101.791,101.9502,20353.0
2025-05-12 10:25:00,102.43,102.46,101.9,102.02,35359.0,101.9004,101.9303,101.3732,101.4925,35359.0
2025-05-12 10:30:00,101.94,102.04,101.65,101.88,18814.0,101.413,101.5124,101.1245,101.3533,18814.0
2025-05-12 10:35:00,101.83,101.98,101.65,101.98,14652.0,101.3035,101.4527,101.1245,101.4527,14652.0
2025-05-12 10:40:00,101.98,102.37,101.92,102.26,9486.0,101.4527,101.8407,101.3931,101.7313,9486.0
2025-05-12 10:45:00,102.29,102.41,102.19,102.31,17603.0,101.7611,101.8805,101.6617,101.781,17603.0
2025-05-12 10:50:00,102.27,102.55,102.25,102.48,10837.0,101.7412,102.0198,101.7213,101.9502,10837.0
2025-05-12 10:55:00,102.53,102.53,102.15,102.32,131024.0,101.9999,101.9999,101.6219,101.791,131024.0
2025-05-12 11:00:00,102.28,102.29,101.83,101.85,95101.0,101.7512,101.7611,101.3035,101.3234,95101.0
2025-05-12 11:05:00,101.89,101.93,101.5,101.68,35710.0,101.3632,101.403,100.9752,101.1543,35710.0
2025-05-12 11:10:00,101.69,101.96,101.63,101.89,39468.0,101.1642,101.4328,101.1046,101.3632,39468.0
2025-05-12 11:15:00,101.89,101.98,101.74,101.77,49422.0,101.3632,101.4527,101.214,101.2438,49422.0
2025-05-12 11:20:00,101.77,101.9,101.61,101.66,42609.0,101.2438,101.3732,101.0847,101.1344,42609.0
2025-05-12 11:25:00,101.63,101.71,101.55,101.65,113974.0,101.1046,101.1841,101.025,101.1245,113974.0
2025-05-12 11:30:00,101.66,101.8,101.58,101.63,182013.0,101.1344,101.2737,101.0548,101.1046,182013.0
2025-05-12 11:35:00,101.64,101.85,101.52,101.65,63982.0,101.1145,101.3234,100.9951,101.1245,63982.0
2025-05-12 11:40:00,101.64,101.8,101.55,101.67,18152.0,101.1145,101.2737,101.025,101.1443,18152.0
2025-05-12 11:45:00,101.69,101.91,101.6,101.8,18507.0,101.1642,101.3831,101.0747,101.2737,18507.0
2025-05-12 11:50:00,101.77,101.77,101.59,101.61,50204.0,101.2438,101.2438,101.0648,101.0847,50204.0
2025-05-12 11:55:00,101.65,101.72,101.33,101.33,84032.0,101.1245,101.1941,100.8061,100.8061,84032.0
2025-05-12 12:00:00,101.3,101.4,101.22,101.3,18216.0,100.7763,100.8757,100.6967,100.7763,18216.0
2025-05-12 12:05:00,101.35,101.45,101.33,101.43,55972.0,100.826,100.9255,100.8061,100.9056,55972.0
2025-05-12 12:10:00,101.44,101.45,101.33,101.39,15652.0,100.9155,100.9255,100.8061,100.8658,15652.0
2025-05-12 12:15:00,101.37,101.55,101.36,101.55,50016.0,100.8459,101.025,100.836,101.025,50016.0
2025-05-12 12:20:00,101.55,101.61,101.53,101.61,49197.0,101.025,101.0847,101.0051,101.0847,49197.0
2025-05-12 12:25:00,101.61,101.7,101.37,101.4,51848.0,101.0847,101.1742,100.8459,100.8757,51848.0
2025-05-12 12:30:00,101.47,101.53,101.39,101.51,9422.0,100.9454,101.0051,100.8658,100.9852,9422.0
2025-05-12 12:35:00,101.52,101.6,101.49,101.56,30889.0,100.9951,101.0747,100.9653,101.0349,30889.0
2025-05-12 12:40:00,101.56,101.76,101.55,101.67,13166.0,101.0349,101.2339,101.025,101.1443,13166.0
2025-05-12 12:45:00,101.67,101.71,101.6,101.69,32146.0,101.1443,101.1841,101.0747,101.1642,32146.0
2025-05-12 12:50:00,101.71,101.89,101.68,101.85,61357.0,101.1841,101.3632,101.1543,101.3234,61357.0
2025-05-12 12:55:00,101.85,102.01,101.8,101.98,91047.0,101.3234,101.4826,101.2737,101.4527,91047.0
2025-05-12 13:00:00,101.99,102.01,101.87,102.0,13014.0,101.4627,101.4826,101.3433,101.4726,13014.0
2025-05-12 13:05:00,102.01,102.34,101.92,102.27,47503.0,101.4826,101.8109,101.3931,101.7412,47503.0
2025-05-12 13:10:00,102.24,102.56,102.21,102.52,304319.0,101.7114,102.0297,101.6816,101.99,304319.0
2025-05-12 13:15:00,102.53,102.66,102.35,102.66,19764.0,101.9999,102.1292,101.8208,102.1292,19764.0
2025-05-12 13:20:00,102.64,102.67,102.5,102.59,21068.0,102.1093,102.1392,101.9701,102.0596,21068.0
2025-05-12 13:25:00,102.59,102.63,102.41,102.56,28909.0,102.0596,102.0994,101.8805,102.0297,28909.0
2025-05-12 13:30:00,102.55,102.7,102.46,102.5,22207.0,102.0198,102.169,101.9303,101.9701,22207.0
2025-05-12 13:35:00,102.5,102.51,102.29,102.33,13482.0,101.9701,101.98,101.7611,101.8009,13482.0
2025-05-12 13:40:00,102.34,102.35,102.07,102.22,11560.0,101.8109,101.8208,101.5423,101.6915,11560.0
2025-05-12 13:45:00,102.18,102.41,102.18,102.38,25005.0,101.6517,101.8805,101.6517,101.8507,25005.0
2025-05-12 13:50:00,102.32,102.57,102.3,102.56,11863.0,101.791,102.0397,101.7711,102.0297,11863.0
2025-05-12 13:55:00,102.57,102.64,102.39,102.39,20445.0,102.0397,102.1093,101.8606,101.8606,20445.0
2025-05-12 14:00:00,102.35,102.5,102.34,102.48,5423.0,101.8208,101.9701,101.8109,101.9502,5423.0
2025-05-12 14:05:00,102.48,102.55,102.36,102.36,5848.0,101.9502,102.0198,101.8308,101.8308,5848.0
2025-05-12 14:10:00,102.42,102.45,102.31,102.39,14750.0,101.8905,101.9203,101.781,101.8606,14750.0
2025-05-12 14:15:00,102.4,102.54,102.39,102.54,6586.0,101.8706,102.0098,101.8606,102.0098,6586.0
2025-05-12 14:20:00,102.5,102.6,102.38,102.48,25605.0,101.9701,102.0695,101.8507,101.9502,25605.0
2025-05-12 14:25:00,102.5,102.53,102.37,102.44,18262.0,101.9701,101.9999,101.8407,101.9104,18262.0
2025-05-12 14:30:00,102.44,102.71,102.44,102.57,39215.0,101.9104,102.179,101.9104,102.0397,39215.0
2025-05-12 14:35:00,102.6,102.63,102.54,102.58,41108.0,102.0695,102.0994,102.0098,102.0496,41108.0
2025-05-12 14:40:00,102.58,102.61,102.46,102.48,26379.0,102.0496,102.0795,101.9303,101.9502,26379.0
2025-05-12 14:45:00,102.46,102.5,102.39,102.4,13112.0,101.9303,101.9701,101.8606,101.8706,13112.0
2025-05-12 14:50:00,102.4,102.47,102.37,102.45,109510.0,101.8706,101.9402,101.8407,101.9203,109510.0
2025-05-12 14:55:00,102.45,102.61,102.44,102.46,24740.0,101.9203,102.0795,101.9104,101.9303,24740.0
2025-05-12 15:00:00,102.46,102.56,102.39,102.52,15147.0,101.9303,102.0297,101.8606,101.99,15147.0
2025-05-12 15:05:00,102.52,102.65,102.46,102.58,53357.0,101.99,102.1193,101.9303,102.0496,53357.0
2025-05-12 15:10:00,102.56,102.57,102.31,102.32,16076.0,102.0297,102.0397,101.781,101.791,16076.0
2025-05-12 15:15:00,102.3,102.36,102.18,102.2,38194.0,101.7711,101.8308,101.6517,101.6716,38194.0
2025-05-12 15:20:00,102.2,102.2,102.05,102.05,17739.0,101.6716,101.6716,101.5224,101.5224,17739.0
2025-05-12 15:25:00,102.07,102.07,101.87,102.01,23105.0,101.5423,101.5423,101.3433,101.4826,23105.0
2025-05-12 15:30:00,101.98,102.05,101.91,101.95,21983.0,101.4527,101.5224,101.3831,101.4229,21983.0
2025-05-12 15:35:00,101.95,102.0,101.77,101.8,59847.0,101.4229,101.4726,101.2438,101.2737,59847.0
2025-05-12 15:40:00,101.79,102.01,101.7,101.88,34682.0,101.2637,101.4826,101.1742,101.3533,34682.0
2025-05-12 15:45:00,101.87,101.97,101.77,101.94,37336.0,101.3433,101.4428,101.2438,101.413,37336.0
2025-05-12 15:50:00,101.97,102.14,101.85,102.09,90335.0,101.4428,101.6119,101.3234,101.5622,90335.0
2025-05-12 15:55:00,102.08,102.09,101.83,101.97,164862.0,101.5522,101.5622,101.3035,101.4428,164862.0
2025-05-13 09:30:00,102.06,102.48,101.55,102.42,52368.0,101.5323,101.9502,101.025,101.8905,52368.0
2025-05-13 09:35:00,102.31,102.75,102.13,102.71,18267.0,101.781,102.2188,101.602,102.179,18267.0
2025-05-13 09:40:00,102.81,103.15,102.69,102.93,16902.0,102.2785,102.6167,102.1591,102.3978,16902.0
2025-05-13 09:45:00,102.84,102.98,102.7,102.93,18216.0,102.3083,102.4476,102.169,102.3978,18216.0
2025-05-13 09:50:00,103.0,103.15,102.87,102.93,9269.0,102.4675,102.6167,102.3381,102.3978,9269.0
2025-05-13 09:55:00,102.85,103.16,102.76,103.13,13254.0,102.3182,102.6266,102.2287,102.5968,13254.0
2025-05-13 10:00:00,103.09,103.29,102.86,102.95,21544.0,102.557,102.756,102.3282,102.4177,21544.0
2025-05-13 10:05:00,102.95,103.4,102.87,103.28,23167.0,102.4177,102.8654,102.3381,102.746,23167.0
2025-05-13 10:10:00,103.17,103.45,103.15,103.43,14202.0,102.6366,102.9151,102.6167,102.8952,14202.0
2025-05-13 10:15:00,103.31,105.98,103.24,103.83,147590.0,102.7759,105.4321,102.7062,103.2932,147590.0
2025-05-13 10:20:00,103.82,103.84,103.19,103.28,57295.0,103.2832,103.3031,102.6565,102.746,57295.0
2025-05-13 10:25:00,103.28,103.55,103.16,103.3,58873.0,102.746,103.0146,102.6266,102.7659,58873.0
2025-05-13 10:30:00,103.31,103.4,103.11,103.28,31279.0,102.7759,102.8654,102.5769,102.746,31279.0
2025-05-13 10:35:00,103.28,103.41,103.15,103.31,56515.0,102.746,102.8754,102.6167,102.7759,56515.0
2025-05-13 10:40:00,103.26,103.33,102.89,102.89,24206.0,102.7261,102.7958,102.358,102.358,24206.0
2025-05-13 10:45:00,102.9,102.94,102.5,102.59,20404.0,102.368,102.4078,101.9701,102.0596,20404.0
2025-05-13 10:50:00,102.59,102.81,102.55,102.55,30298.0,102.0596,102.2785,102.0198,102.0198,30298.0
2025-05-13 10:55:00,102.55,102.95,102.53,102.92,34052.0,102.0198,102.4177,101.9999,102.3879,34052.0
2025-05-13 11:00:00,102.86,103.1,102.84,103.09,21639.0,102.3282,102.567,102.3083,102.557,21639.0
2025-05-13 11:05:00,103.06,103.28,102.98,103.28,18126.0,102.5272,102.746,102.4476,102.746,18126.0
2025-05-13 11:10:00,103.2,103.56,103.2,103.42,19928.0,102.6664,103.0246,102.6664,102.8853,19928.0
2025-05-13 11:15:00,103.43,103.54,103.36,103.47,16667.0,102.8952,103.0047,102.8256,102.935,16667.0
2025-05-13 11:20:00,103.48,103.57,103.39,103.45,17563.0,102.945,103.0345,102.8555,102.9151,17563.0
2025-05-13 11:25:00,103.41,103.68,103.41,103.46,35441.0,102.8754,103.144,102.8754,102.9251,35441.0
2025-05-13 11:30:00,103.46,103.77,103.42,103.69,72121.0,102.9251,103.2335,102.8853,103.1539,72121.0
2025-05-13 11:35:00,103.69,104.13,103.68,104.12,19743.0,103.1539,103.5916,103.144,103.5817,19743.0
2025-05-13 11:40:00,104.12,104.12,103.89,104.0,17566.0,103.5817,103.5817,103.3529,103.4623,17566.0
2025-05-13 11:45:00,104.0,104.16,103.98,104.05,13991.0,103.4623,103.6215,103.4424,103.512,13991.0
2025-05-13 11:50:00,104.05,104.25,103.91,104.03,36335.0,103.512,103.711,103.3728,103.4921,36335.0
2025-05-13 11:55:00,104.08,104.16,103.81,103.85,24948.0,103.5419,103.6215,103.2733,103.3131,24948.0
2025-05-13 12:00:00,103.85,103.91,103.74,103.87,15768.0,103.3131,103.3728,103.2036,103.333,15768.0
2025-05-13 12:05:00,103.82,104.14,103.82,104.1,23232.0,103.2832,103.6016,103.2832,103.5618,23232.0
2025-05-13 12:10:00,104.1,104.5,104.08,104.46,12435.0,103.5618,103.9597,103.5419,103.9199,12435.0
2025-05-13 12:15:00,104.43,104.51,104.2,104.24,37535.0,103.8901,103.9697,103.6613,103.7011,37535.0
2025-05-13 12:20:00,104.26,104.39,104.26,104.36,4431.0,103.721,103.8503,103.721,103.8204,4431.0
2025-05-13 12:25:00,104.34,104.39,104.24,104.34,11656.0,103.8005,103.8503,103.7011,103.8005,11656.0
2025-05-13 12:30:00,104.34,104.39,104.22,104.28,11094.0,103.8005,103.8503,103.6812,103.7409,11094.0
2025-05-13 12:35:00,104.28,104.37,104.27,104.36,12313.0,103.7409,103.8304,103.7309,103.8204,12313.0
2025-05-13 12:40:00,104.35,104.4,104.3,104.35,10332.0,103.8105,103.8602,103.7607,103.8105,10332.0
2025-05-13 12:45:00,104.39,104.72,104.35,104.65,41273.0,103.8503,104.1786,103.8105,104.1089,41273.0
2025-05-13 12:50:00,104.65,104.78,104.61,104.73,11868.0,104.1089,104.2383,104.0691,104.1885,11868.0
2025-05-13 12:55:00,104.73,104.77,104.51,104.52,17620.0,104.1885,104.2283,103.9697,103.9796,17620.0
2025-05-13 13:00:00,104.54,104.83,104.47,104.83,13716.0,103.9995,104.288,103.9299,104.288,13716.0
2025-05-13 13:05:00,104.86,105.06,104.81,104.95,41468.0,104.3179,104.5168,104.2681,104.4074,41468.0
2025-05-13 13:10:00,104.93,105.02,104.82,104.92,14313.0,104.3875,104.477,104.2781,104.3775,14313.0
2025-05-13 13:15:00,104.91,105.09,104.82,105.05,16458.0,104.3676,104.5467,104.2781,104.5069,16458.0
2025-05-13 13:20:00,105.03,105.04,104.84,104.84,23580.0,104.487,104.4969,104.298,104.298,23580.0
2025-05-13 13:25:00,104.83,104.97,104.8,104.94,10171.0,104.288,104.4273,104.2582,104.3974,10171.0
2025-05-13 13:30:00,104.92,104.99,104.85,104.85,9862.0,104.3775,104.4472,104.3079,104.3079,9862.0
2025-05-13 13:35:00,104.85,104.88,104.76,104.78,7141.0,104.3079,104.3378,104.2184,104.2383,7141.0
2025-05-13 13:40:00,104.77,104.8,104.68,104.76,11030.0,104.2283,104.2582,104.1388,104.2184,11030.0
2025-05-13 13:45:00,104.76,104.8,104.74,104.8,6562.0,104.2184,104.2582,104.1985,104.2582,6562.0
2025-05-13 13:50:00,104.77,104.84,104.42,104.47,14845.0,104.2283,104.298,103.8801,103.9299,14845.0
2025-05-13 13:55:00,104.46,104.51,104.39,104.47,14563.0,103.9199,103.9697,103.8503,103.9299,14563.0
2025-05-13 14:00:00,104.47,104.53,104.34,104.46,14062.0,103.9299,103.9896,103.8005,103.9199,14062.0
2025-05-13 14:05:00,104.48,104.51,104.33,104.33,8610.0,103.9398,103.9697,103.7906,103.7906,8610.0
2025-05-13 14:10:00,104.35,104.57,104.32,104.55,15935.0,103.8105,104.0294,103.7806,104.0095,15935.0
2025-05-13 14:15:00,104.57,104.62,104.53,104.59,21113.0,104.0294,104.0791,103.9896,104.0493,21113.0
2025-05-13 14:20:00,104.58,104.8,104.57,104.7,26040.0,104.0393,104.2582,104.0294,104.1587,26040.0
2025-05-13 14:25:00,104.7,104.76,104.68,104.75,26002.0,104.1587,104.2184,104.1388,104.2084,26002.0
2025-05-13 14:30:00,104.76,104.84,104.68,104.7,39778.0,104.2184,104.298,104.1388,104.1587,39778.0
2025-05-13 14:35:00,104.7,104.84,104.69,104.84,21894.0,104.1587,104.298,104.1487,104.298,21894.0
2025-05-13 14:40:00,104.84,104.98,104.74,104.98,23516.0,104.298,104.4372,104.1985,104.4372,23516.0
2025-05-13 14:45:00,104.99,105.0,104.71,104.81,22303.0,104.4472,104.4571,104.1686,104.2681,22303.0
2025-05-13 14:50:00,104.79,104.89,104.72,104.88,20963.0,104.2482,104.3477,104.1786,104.3378,20963.0
2025-05-13 14:55:00,104.89,105.05,104.85,105.05,28355.0,104.3477,104.5069,104.3079,104.5069,28355.0
2025-05-13 15:00:00,105.05,105.05,104.94,105.0,23104.0,104.5069,104.5069,104.3974,104.4571,23104.0
2025-05-13 15:05:00,104.98,105.04,104.91,105.02,20603.0,104.4372,104.4969,104.3676,104.477,20603.0
2025-05-13 15:10:00,104.98,105.17,104.98,105.14,18813.0,104.4372,104.6263,104.4372,104.5964,18813.0
2025-05-13 15:15:00,105.14,105.85,105.1,105.39,99496.0,104.5964,105.3027,104.5566,104.8451,99496.0
2025-05-13 15:20:00,105.38,105.51,105.17,105.19,85974.0,104.8352,104.9645,104.6263,104.6461,85974.0
2025-05-13 15:25:00,105.19,105.23,105.05,105.15,23992.0,104.6461,104.6859,104.5069,104.6064,23992.0
2025-05-13 15:30:00,105.15,105.15,104.96,105.06,43220.0,104.6064,104.6064,104.4173,104.5168,43220.0
2025-05-13 15:35:00,105.04,105.3,104.92,105.19,57171.0,104.4969,104.7556,104.3775,104.6461,57171.0
2025-05-13 15:40:00,105.2,105.35,105.09,105.25,49526.0,104.6561,104.8053,104.5467,104.7058,49526.0
2025-05-13 15:45:00,105.25,105.47,105.17,105.42,88538.0,104.7058,104.9247,104.6263,104.875,88538.0
2025-05-13 15:50:00,105.46,105.59,105.33,105.56,122016.0,104.9148,105.0441,104.7854,105.0142,122016.0
2025-05-13 15:55:00,105.55,105.67,105.37,105.42,189539.0,105.0043,105.1237,104.8252,104.875,189539.0
2025-05-14 09:30:00,105.15,105.4,104.48,105.22,62356.0,104.6064,104.8551,103.9398,104.676,62356.0
2025-05-14 09:35:00,105.16,105.55,105.08,105.27,16564.0,104.6163,105.0043,104.5367,104.7257,16564.0
2025-05-14 09:40:00,105.08,105.27,105.06,105.15,9762.0,104.5367,104.7257,104.5168,104.6064,9762.0
2025-05-14 09:45:00,105.23,105.49,105.0,105.18,23228.0,104.6859,104.9446,104.4571,104.6362,23228.0
2025-05-14 09:50:00,105.14,105.25,104.85,105.05,15611.0,104.5964,104.7058,104.3079,104.5069,15611.0
2025-05-14 09:55:00,105.12,105.15,104.59,104.59,31395.0,104.5765,104.6064,104.0493,104.0493,31395.0
2025-05-14 10:00:00,104.57,105.45,104.55,105.39,31599.0,104.0294,104.9048,104.0095,104.8451,31599.0
2025-05-14 10:05:00,105.41,105.44,105.14,105.19,14881.0,104.865,104.8949,104.5964,104.6461,14881.0
2025-05-14 10:10:00,105.14,105.45,105.02,105.21,10244.0,104.5964,104.9048,104.477,104.666,10244.0
2025-05-14 10:15:00,105.14,105.2,104.65,104.84,34969.0,104.5964,104.6561,104.1089,104.298,34969.0
2025-05-14 10:20:00,104.81,105.17,104.74,105.1,11469.0,104.2681,104.6263,104.1985,104.5566,11469.0
2025-05-14 10:25:00,105.15,105.24,105.1,105.15,4209.0,104.6064,104.6959,104.5566,104.6064,4209.0
2025-05-14 10:30:00,105.12,105.3,105.1,105.21,7998.0,104.5765,104.7556,104.5566,104.666,7998.0
2025-05-14 10:35:00,105.23,105.27,105.05,105.16,7436.0,104.6859,104.7257,104.5069,104.6163,7436.0
2025-05-14 10:40:00,105.08,105.29,105.07,105.29,8853.0,104.5367,104.7456,104.5268,104.7456,8853.0
2025-05-14 10:45:00,105.25,105.45,105.2,105.39,11900.0,104.7058,104.9048,104.6561,104.8451,11900.0
2025-05-14 10:50:00,105.36,105.47,105.36,105.47,6021.0,104.8153,104.9247,104.8153,104.9247,6021.0
2025-05-14 10:55:00,105.46,105.66,105.42,105.65,13030.0,104.9148,105.1137,104.875,105.1038,13030.0
2025-05-14 11:00:00,105.64,105.86,105.62,105.67,14627.0,105.0938,105.3127,105.0739,105.1237,14627.0
2025-05-14 11:05:00,105.61,105.7,105.53,105.7,16214.0,105.064,105.1535,104.9844,105.1535,16214.0
2025-05-14 11:10:00,105.67,105.77,105.61,105.75,18320.0,105.1237,105.2231,105.064,105.2033,18320.0
2025-05-14 11:15:00,105.72,105.74,105.47,105.47,23901.0,105.1734,105.1933,104.9247,104.9247,23901.0
2025-05-14 11:20:00,105.49,105.59,105.34,105.57,11049.0,104.9446,105.0441,104.7954,105.0242,11049.0
2025-05-14 11:25:00,105.6,105.68,105.48,105.59,21090.0,105.054,105.1336,104.9346,105.0441,21090.0
2025-05-14 11:30:00,105.58,105.7,105.43,105.7,19564.0,105.0341,105.1535,104.8849,105.1535,19564.0
2025-05-14 11:35:00,105.69,105.74,105.61,105.67,21945.0,105.1436,105.1933,105.064,105.1237,21945.0
2025-05-14 11:40:00,105.66,105.66,105.5,105.61,7426.0,105.1137,105.1137,104.9545,105.064,7426.0
2025-05-14 11:45:00,105.63,105.66,105.54,105.61,16641.0,105.0839,105.1137,104.9943,105.064,16641.0
2025-05-14 11:50:00,105.6,105.68,105.53,105.68,10329.0,105.054,105.1336,104.9844,105.1336,10329.0
2025-05-14 11:55:00,105.69,105.73,105.54,105.62,49223.0,105.1436,105.1834,104.9943,105.0739,49223.0
2025-05-14 12:00:00,105.62,105.66,105.46,105.48,9458.0,105.0739,105.1137,104.9148,104.9346,9458.0
2025-05-14 12:05:00,105.5,105.54,105.3,105.38,157351.0,104.9545,104.9943,104.7556,104.8352,157351.0
2025-05-14 12:10:00,105.43,105.44,105.29,105.29,16961.0,104.8849,104.8949,104.7456,104.7456,16961.0
2025-05-14 12:15:00,105.31,105.45,105.29,105.34,32834.0,104.7655,104.9048,104.7456,104.7954,32834.0
2025-05-14 12:20:00,105.34,105.36,105.28,105.34,8180.0,104.7954,104.8153,104.7357,104.7954,8180.0
2025-05-14 12:25:00,105.3,105.62,105.3,105.36,57392.0,104.7556,105.0739,104.7556,104.8153,57392.0
2025-05-14 12:30:00,105.38,105.57,105.32,105.55,23840.0,104.8352,105.0242,104.7755,105.0043,23840.0
2025-05-14 12:35:00,105.48,105.62,105.47,105.49,61889.0,104.9346,105.0739,104.9247,104.9446,61889.0
2025-05-14 12:40:00,105.48,105.74,105.48,105.57,10140.0,104.9346,105.1933,104.9346,105.0242,10140.0
2025-05-14 12:45:00,105.57,105.61,105.39,105.4,7144.0,105.0242,105.064,104.8451,104.8551,7144.0
2025-05-14 12:50:00,105.42,105.61,105.41,105.55,7637.0,104.875,105.064,104.865,105.0043,7637.0
2025-05-14 12:55:00,105.53,105.55,105.46,105.5,11706.0,104.9844,105.0043,104.9148,104.9545,11706.0
2025-05-14 13:00:00,105.46,105.51,105.32,105.39,16675.0,104.9148,104.9645,104.7755,104.8451,16675.0
2025-05-14 13:05:00,105.39,105.6,105.39,105.54,17358.0,104.8451,105.054,104.8451,104.9943,17358.0
2025-05-14 13:10:00,105.53,105.53,105.38,105.42,8599.0,104.9844,104.9844,104.8352,104.875,8599.0
2025-05-14 13:15:00,105.42,105.42,105.08,105.25,29021.0,104.875,104.875,104.5367,104.7058,29021.0
2025-05-14 13:20:00,105.22,105.22,104.94,104.94,10755.0,104.676,104.676,104.3974,104.3974,10755.0
2025-05-14 13:25:00,104.97,105.0,104.79,104.88,57221.0,104.4273,104.4571,104.2482,104.3378,57221.0
2025-05-14 13:30:00,104.89,105.09,104.84,105.08,11678.0,104.3477,104.5467,104.298,104.5367,11678.0
2025-05-14 13:35:00,105.05,105.2,104.99,105.18,27694.0,104.5069,104.6561,104.4472,104.6362,27694.0
2025-05-14 13:40:00,105.19,105.27,105.15,105.16,58277.0,104.6461,104.7257,104.6064,104.6163,58277.0
2025-05-14 13:45:00,105.21,105.23,105.13,105.2,3882.0,104.666,104.6859,104.5865,104.6561,3882.0
2025-05-14 13:50:00,105.2,105.53,105.18,105.18,37533.0,104.6561,104.9844,104.6362,104.6362,37533.0
2025-05-14 13:55:00,105.17,105.19,105.04,105.15,4714.0,104.6263,104.6461,104.4969,104.6064,4714.0
2025-05-14 14:00:00,105.12,105.15,104.97,105.1,15402.0,104.5765,104.6064,104.4273,104.5566,15402.0
2025-05-14 14:05:00,105.09,105.26,105.04,105.18,24667.0,104.5467,104.7158,104.4969,104.6362,24667.0
2025-05-14 14:10:00,105.15,105.15,104.89,104.89,14864.0,104.6064,104.6064,104.3477,104.3477,14864.0
2025-05-14 14:15:00,104.94,105.0,104.86,104.99,12579.0,104.3974,104.4571,104.3179,104.4472,12579.0
2025-05-14 14:20:00,104.97,104.99,104.65,104.77,24075.0,104.4273,104.4472,104.1089,104.2283,24075.0
2025-05-14 14:25:00,104.76,104.8,104.58,104.6,34775.0,104.2184,104.2582,104.0393,104.0592,34775.0
2025-05-14 14:30:00,104.63,104.81,104.59,104.78,30405.0,104.089,104.2681,104.0493,104.2383,30405.0
2025-05-14 14:35:00,104.8,104.8,104.59,104.75,19587.0,104.2582,104.2582,104.0493,104.2084,19587.0
2025-05-14 14:40:00,104.75,104.83,104.72,104.79,16694.0,104.2084,104.288,104.1786,104.2482,16694.0
2025-05-14 14:45:00,104.76,104.92,104.7,104.91,29529.0,104.2184,104.3775,104.1587,104.3676,29529.0
2025-05-14 14:50:00,104.88,104.97,104.72,104.9,32086.0,104.3378,104.4273,104.1786,104.3576,32086.0
2025-05-14 14:55:00,104.9,104.9,104.66,104.86,36406.0,104.3576,104.3576,104.1189,104.3179,36406.0
2025-05-14 15:00:00,104.89,104.89,104.56,104.6,45643.0,104.3477,104.3477,104.0194,104.0592,45643.0
2025-05-14 15:05:00,104.6,104.9,104.6,104.73,16087.0,104.0592,104.3576,104.0592,104.1885,16087.0
2025-05-14 15:10:00,104.73,105.09,104.73,105.01,24648.0,104.1885,104.5467,104.1885,104.4671,24648.0
2025-05-14 15:15:00,105.01,105.1,104.8,104.9,32976.0,104.4671,104.5566,104.2582,104.3576,32976.0
2025-05-14 15:20:00,104.91,104.98,104.71,104.72,27066.0,104.3676,104.4372,104.1686,104.1786,27066.0
2025-05-14 15:25:00,104.72,104.77,104.66,104.71,16010.0,104.1786,104.2283,104.1189,104.1686,16010.0
2025-05-14 15:30:00,104.7,104.96,104.63,104.84,29723.0,104.1587,104.4173,104.089,104.298,29723.0
2025-05-14 15:35:00,104.83,105.06,104.77,104.91,69587.0,104.288,104.5168,104.2283,104.3676,69587.0
2025-05-14 15:40:00,104.91,105.02,104.79,105.01,38517.0,104.3676,104.477,104.2482,104.4671,38517.0
2025-05-14 15:45:00,105.0,105.22,104.92,105.18,50338.0,104.4571,104.676,104.3775,104.6362,50338.0
2025-05-14 15:50:00,105.21,105.59,105.07,105.49,117064.0,104.666,105.0441,104.5268,104.9446,117064.0
2025-05-14 15:55:00,105.49,105.65,105.16,105.19,348728.0,104.9446,105.1038,104.6163,104.6461,348728.0
2025-05-15 09:30:00,106.95,108.0,106.25,107.58,193780.0,106.397,107.4416,105.7007,107.0238,193780.0
2025-05-15 09:35:00,107.65,107.84,106.68,106.76,35202.0,107.0934,107.2824,106.1284,106.208,35202.0
2025-05-15 09:40:00,106.86,106.91,106.43,106.78,50906.0,106.3075,106.3573,105.8797,106.2279,50906.0
2025-05-15 09:45:00,106.87,106.96,106.08,106.25,68312.0,106.3175,106.407,105.5315,105.7007,68312.0
2025-05-15 09:50:00,106.25,106.44,105.91,106.44,65192.0,105.7007,105.8897,105.3624,105.8897,65192.0
2025-05-15 09:55:00,106.5,106.63,106.45,106.52,11208.0,105.9494,106.0787,105.8996,105.9693,11208.0
2025-05-15 10:00:00,106.54,106.61,106.09,106.55,62701.0,105.9892,106.0588,105.5415,105.9991,62701.0
2025-05-15 10:05:00,106.54,106.6,106.42,106.58,23425.0,105.9892,106.0489,105.8698,106.029,23425.0
2025-05-15 10:10:00,106.58,107.02,106.45,107.02,21705.0,106.029,106.4667,105.8996,106.4667,21705.0
2025-05-15 10:15:00,107.04,107.37,106.87,107.18,35014.0,106.4866,106.8149,106.3175,106.6259,35014.0
2025-05-15 10:20:00,107.18,107.33,106.98,107.3,41210.0,106.6259,106.7751,106.4269,106.7452,41210.0
2025-05-15 10:25:00,107.3,107.46,107.0,107.08,26863.0,106.7452,106.9044,106.4468,106.5264,26863.0
2025-05-15 10:30:00,107.07,107.12,106.79,106.91,10840.0,106.5164,106.5662,106.2379,106.3573,10840.0
2025-05-15 10:35:00,106.92,107.18,106.65,107.08,29141.0,106.3672,106.6259,106.0986,106.5264,29141.0
2025-05-15 10:40:00,107.07,107.53,107.05,107.45,32606.0,106.5164,106.974,106.4965,106.8945,32606.0
2025-05-15 10:45:00,107.43,107.51,107.34,107.42,26698.0,106.8746,106.9542,106.785,106.8646,26698.0
2025-05-15 10:50:00,107.42,107.63,107.4,107.58,18497.0,106.8646,107.0735,106.8447,107.0238,18497.0
2025-05-15 10:55:00,107.6,107.69,107.55,107.55,20894.0,107.0437,107.1332,106.9939,106.9939,20894.0
2025-05-15 11:00:00,107.56,107.72,107.42,107.7,18730.0,107.0039,107.1631,106.8646,107.1432,18730.0
2025-05-15 11:05:00,107.71,107.73,107.49,107.51,11933.0,107.1531,107.173,106.9343,106.9542,11933.0
2025-05-15 11:10:00,107.55,107.58,107.36,107.39,19976.0,106.9939,107.0238,106.8049,106.8348,19976.0
2025-05-15 11:15:00,107.39,107.55,107.36,107.55,15995.0,106.8348,106.9939,106.8049,106.9939,15995.0
2025-05-15 11:20:00,107.52,107.64,107.47,107.53,17145.0,106.9641,107.0835,106.9144,106.974,17145.0
2025-05-15 11:25:00,107.51,107.58,107.38,107.56,16174.0,106.9542,107.0238,106.8248,107.0039,16174.0
2025-05-15 11:30:00,107.56,107.67,107.54,107.67,25064.0,107.0039,107.1133,106.984,107.1133,25064.0
2025-05-15 11:35:00,107.66,107.7,107.42,107.68,42679.0,107.1034,107.1432,106.8646,107.1233,42679.0
2025-05-15 11:40:00,107.68,107.68,107.33,107.47,245898.0,107.1233,107.1233,106.7751,106.9144,245898.0
2025-05-15 11:45:00,107.48,107.57,107.33,107.34,43570.0,106.9243,107.0138,106.7751,106.785,43570.0
2025-05-15 11:50:00,107.34,107.35,107.25,107.31,20707.0,106.785,106.795,106.6955,106.7552,20707.0
2025-05-15 11:55:00,107.3,107.41,107.3,107.36,37018.0,106.7452,106.8547,106.7452,106.8049,37018.0
2025-05-15 12:00:00,107.34,107.44,107.25,107.27,20160.0,106.785,106.8845,106.6955,106.7154,20160.0
2025-05-15 12:05:00,107.28,107.29,107.21,107.27,23840.0,106.7253,106.7353,106.6557,106.7154,23840.0
2025-05-15 12:10:00,107.25,107.33,107.14,107.31,54219.0,106.6955,106.7751,106.5861,106.7552,54219.0
2025-05-15 12:15:00,107.31,107.46,107.26,107.46,42746.0,106.7552,106.9044,106.7054,106.9044,42746.0
2025-05-15 12:20:00,107.41,107.53,107.32,107.52,27394.0,106.8547,106.974,106.7651,106.9641,27394.0
2025-05-15 12:25:00,107.54,107.66,107.44,107.63,17367.0,106.984,107.1034,106.8845,107.0735,17367.0
2025-05-15 12:30:00,107.64,107.64,107.4,107.53,18281.0,107.0835,107.0835,106.8447,106.974,18281.0
2025-05-15 12:35:00,107.51,107.66,107.5,107.51,30051.0,106.9542,107.1034,106.9442,106.9542,30051.0
2025-05-15 12:40:00,107.53,107.57,107.46,107.54,26133.0,106.974,107.0138,106.9044,106.984,26133.0
2025-05-15 12:45:00,107.53,107.66,107.52,107.66,25930.0,106.974,107.1034,106.9641,107.1034,25930.0
2025-05-15 12:50:00,107.66,107.67,107.45,107.52,38434.0,107.1034,107.1133,106.8945,106.9641,38434.0
2025-05-15 12:55:00,107.49,107.54,107.41,107.5,13993.0,106.9343,106.984,106.8547,106.9442,13993.0
2025-05-15 13:00:00,107.52,107.54,107.43,107.54,51263.0,106.9641,106.984,106.8746,106.984,51263.0
2025-05-15 13:05:00,107.54,107.61,107.47,107.59,22203.0,106.984,107.0536,106.9144,107.0337,22203.0
2025-05-15 13:10:00,107.61,107.74,107.51,107.73,25735.0,107.0536,107.183,106.9542,107.173,25735.0
2025-05-15 13:15:00,107.71,107.76,107.58,107.62,24328.0,107.1531,107.2029,107.0238,107.0636,24328.0
2025-05-15 13:20:00,107.62,107.62,107.46,107.52,21704.0,107.0636,107.0636,106.9044,106.9641,21704.0
2025-05-15 13:25:00,107.51,107.52,107.4,107.41,13857.0,106.9542,106.9641,106.8447,106.8547,13857.0
2025-05-15 13:30:00,107.43,107.6,107.35,107.52,36506.0,106.8746,107.0437,106.795,106.9641,36506.0
2025-05-15 13:35:00,107.55,107.67,107.49,107.55,15406.0,106.9939,107.1133,106.9343,106.9939,15406.0
2025-05-15 13:40:00,107.54,107.55,107.43,107.43,27458.0,106.984,106.9939,106.8746,106.8746,27458.0
2025-05-15 13:45:00,107.44,107.45,107.36,107.37,9762.0,106.8845,106.8945,106.8049,106.8149,9762.0
2025-05-15 13:50:00,107.35,107.35,107.05,107.11,16552.0,106.795,106.795,106.4965,106.5562,16552.0
2025-05-15 13:55:00,107.07,107.18,107.05,107.1,31038.0,106.5164,106.6259,106.4965,106.5463,31038.0
2025-05-15 14:00:00,107.12,107.21,107.04,107.2,17873.0,106.5662,106.6557,106.4866,106.6458,17873.0
2025-05-15 14:05:00,107.21,107.24,107.15,107.16,18983.0,106.6557,106.6855,106.596,106.606,18983.0
2025-05-15 14:10:00,107.16,107.19,107.08,107.08,12433.0,106.606,106.6358,106.5264,106.5264,12433.0
2025-05-15 14:15:00,107.06,107.06,106.92,106.98,11044.0,106.5065,106.5065,106.3672,106.4269,11044.0
2025-05-15 14:20:00,106.96,107.06,106.91,107.04,5628.0,106.407,106.5065,106.3573,106.4866,5628.0
2025-05-15 14:25:00,107.04,107.18,107.04,107.16,8474.0,106.4866,106.6259,106.4866,106.606,8474.0
2025-05-15 14:30:00,107.14,107.28,107.14,107.2,57972.0,106.5861,106.7253,106.5861,106.6458,57972.0
2025-05-15 14:35:00,107.22,107.25,107.15,107.23,60198.0,106.6657,106.6955,106.596,106.6756,60198.0
2025-05-15 14:40:00,107.27,107.48,107.24,107.24,14254.0,106.7154,106.9243,106.6855,106.6855,14254.0
2025-05-15 14:45:00,107.28,107.45,107.27,107.44,8226.0,106.7253,106.8945,106.7154,106.8845,8226.0
2025-05-15 14:50:00,107.55,107.7,107.52,107.54,14988.0,106.9939,107.1432,106.9641,106.984,14988.0
2025-05-15 14:55:00,107.58,107.65,107.42,107.44,12958.0,107.0238,107.0934,106.8646,106.8845,12958.0
2025-05-15 15:00:00,107.43,107.49,107.4,107.46,14873.0,106.8746,106.9343,106.8447,106.9044,14873.0
2025-05-15 15:05:00,107.47,107.52,107.33,107.38,26503.0,106.9144,106.9641,106.7751,106.8248,26503.0
2025-05-15 15:10:00,107.43,107.49,107.39,107.46,25569.0,106.8746,106.9343,106.8348,106.9044,25569.0
2025-05-15 15:15:00,107.45,107.54,107.43,107.48,38607.0,106.8945,106.984,106.8746,106.9243,38607.0
2025-05-15 15:20:00,107.48,107.54,107.41,107.47,49376.0,106.9243,106.984,106.8547,106.9144,49376.0
2025-05-15 15:25:00,107.46,107.47,107.1,107.13,26771.0,106.9044,106.9144,106.5463,106.5761,26771.0
2025-05-15 15:30:00,107.17,107.25,107.1,107.17,19916.0,106.6159,106.6955,106.5463,106.6159,19916.0
2025-05-15 15:35:00,107.14,107.28,107.1,107.15,17090.0,106.5861,106.7253,106.5463,106.596,17090.0
2025-05-15 15:40:00,107.13,107.29,107.03,107.1,41993.0,106.5761,106.7353,106.4766,106.5463,41993.0
2025-05-15 15:45:00,107.09,107.24,106.99,107.17,37530.0,106.5363,106.6855,106.4368,106.6159,37530.0
2025-05-15 15:50:00,107.14,107.45,107.07,107.34,116711.0,106.5861,106.8945,106.5164,106.785,116711.0
2025-05-15 15:55:00,107.35,107.75,107.24,107.45,214991.0,106.795,107.1929,106.6855,106.8945,214991.0
2025-05-16 09:30:00,107.81,107.81,107.0,107.25,81380.0,107.2526,107.2526,106.4468,106.6955,81380.0
2025-05-16 09:35:00,107.48,107.76,107.31,107.31,6900.0,106.9243,107.2029,106.7552,106.7552,6900.0
2025-05-16 09:40:00,107.26,107.5,107.25,107.37,2037.0,106.7054,106.9442,106.6955,106.8149,2037.0
2025-05-16 09:45:00,107.44,107.97,107.44,107.91,25536.0,106.8845,107.4118,106.8845,107.3521,25536.0
2025-05-16 09:50:00,107.9,108.02,107.73,107.93,10656.0,107.3421,107.4615,107.173,107.372,10656.0
2025-05-16 09:55:00,107.95,108.17,107.89,108.17,6787.0,107.3919,107.6107,107.3322,107.6107,6787.0
2025-05-16 10:00:00,108.16,108.17,107.92,108.07,7760.0,107.6008,107.6107,107.362,107.5113,7760.0
2025-05-16 10:05:00,108.09,108.12,107.81,107.89,8572.0,107.5312,107.561,107.2526,107.3322,8572.0
2025-05-16 10:10:00,107.99,108.04,107.84,108.02,7052.0,107.4317,107.4814,107.2824,107.4615,7052.0
2025-05-16 10:15:00,108.01,108.2,108.01,108.15,11007.0,107.4516,107.6406,107.4516,107.5908,11007.0
2025-05-16 10:20:00,108.16,108.2,108.08,108.18,8673.0,107.6008,107.6406,107.5212,107.6207,8673.0
2025-05-16 10:25:00,108.18,108.32,108.17,108.2,12026.0,107.6207,107.76,107.6107,107.6406,12026.0
2025-05-16 10:30:00,108.16,108.17,107.83,107.85,11180.0,107.6008,107.6107,107.2725,107.2924,11180.0
2025-05-16 10:35:00,107.83,107.92,107.77,107.84,8662.0,107.2725,107.362,107.2128,107.2824,8662.0
2025-05-16 10:40:00,107.81,107.81,107.61,107.63,13063.0,107.2526,107.2526,107.0536,107.0735,13063.0
2025-05-16 10:45:00,107.63,107.74,107.6,107.69,9050.0,107.0735,107.183,107.0437,107.1332,9050.0
2025-05-16 10:50:00,107.73,107.73,107.59,107.66,3919.0,107.173,107.173,107.0337,107.1034,3919.0
2025-05-16 10:55:00,107.66,107.75,107.61,107.66,9368.0,107.1034,107.1929,107.0536,107.1034,9368.0
2025-05-16 11:00:00,107.68,107.76,107.57,107.64,5636.0,107.1233,107.2029,107.0138,107.0835,5636.0
2025-05-16 11:05:00,107.62,107.72,107.56,107.65,4597.0,107.0636,107.1631,107.0039,107.0934,4597.0
2025-05-16 11:10:00,107.64,107.76,107.56,107.63,17446.0,107.0835,107.2029,107.0039,107.0735,17446.0
2025-05-16 11:15:00,107.65,107.68,107.46,107.59,7925.0,107.0934,107.1233,106.9044,107.0337,7925.0
2025-05-16 11:20:00,107.68,107.8,107.62,107.75,5658.0,107.1233,107.2427,107.0636,107.1929,5658.0
2025-05-16 11:25:00,107.78,108.0,107.77,107.97,8927.0,107.2228,107.4416,107.2128,107.4118,8927.0
2025-05-16 11:30:00,107.96,108.01,107.93,107.94,4995.0,107.4018,107.4516,107.372,107.3819,4995.0
2025-05-16 11:35:00,107.98,107.98,107.87,107.91,7953.0,107.4217,107.4217,107.3123,107.3521,7953.0
2025-05-16 11:40:00,107.93,108.02,107.92,108.01,5206.0,107.372,107.4615,107.362,107.4516,5206.0
2025-05-16 11:45:00,108.03,108.03,107.95,108.01,4250.0,107.4715,107.4715,107.3919,107.4516,4250.0
2025-05-16 11:50:00,108.0,108.08,107.93,108.08,6231.0,107.4416,107.5212,107.372,107.5212,6231.0
2025-05-16 11:55:00,108.04,108.09,108.02,108.05,7742.0,107.4814,107.5312,107.4615,107.4914,7742.0
2025-05-16 12:00:00,108.03,108.3,108.02,108.25,8430.0,107.4715,107.7401,107.4615,107.6903,8430.0
2025-05-16 12:05:00,108.24,108.34,108.22,108.34,19535.0,107.6804,107.7799,107.6605,107.7799,19535.0
2025-05-16 12:10:00,108.34,108.35,108.28,108.31,5419.0,107.7799,107.7898,107.7202,107.75,5419.0
2025-05-16 12:15:00,108.32,108.43,108.24,108.43,15612.0,107.76,107.8694,107.6804,107.8694,15612.0
2025-05-16 12:20:00,108.44,108.56,108.41,108.56,15731.0,107.8793,107.9987,107.8495,107.9987,15731.0
2025-05-16 12:25:00,108.55,108.68,108.55,108.62,7733.0,107.9888,108.1181,107.9888,108.0584,7733.0
2025-05-16 12:30:00,108.6,108.68,108.6,108.63,4949.0,108.0385,108.1181,108.0385,108.0684,4949.0
2025-05-16 12:35:00,108.62,108.63,108.47,108.56,20805.0,108.0584,108.0684,107.9092,107.9987,20805.0
2025-05-16 12:40:00,108.59,108.62,108.48,108.51,6657.0,108.0286,108.0584,107.9191,107.949,6657.0
2025-05-16 12:45:00,108.49,108.66,108.47,108.56,8417.0,107.9291,108.0982,107.9092,107.9987,8417.0
2025-05-16 12:50:00,108.54,108.6,108.48,108.6,7581.0,107.9788,108.0385,107.9191,108.0385,7581.0
2025-05-16 12:55:00,108.6,108.63,108.48,108.59,16778.0,108.0385,108.0684,107.9191,108.0286,16778.0
2025-05-16 13:00:00,108.59,108.72,108.55,108.7,9622.0,108.0286,108.1579,107.9888,108.138,9622.0
2025-05-16 13:05:00,108.7,108.7,108.64,108.67,3819.0,108.138,108.138,108.0783,108.1082,3819.0
2025-05-16 13:10:00,108.64,108.7,108.52,108.69,10400.0,108.0783,108.138,107.9589,108.1281,10400.0
2025-05-16 13:15:00,108.69,108.83,108.68,108.8,6037.0,108.1281,108.2673,108.1181,108.2375,6037.0
2025-05-16 13:20:00,108.8,108.83,108.76,108.76,5583.0,108.2375,108.2673,108.1977,108.1977,5583.0
2025-05-16 13:25:00,108.79,108.86,108.7,108.85,25912.0,108.2275,108.2972,108.138,108.2872,25912.0
2025-05-16 13:30:00,108.85,108.98,108.74,108.74,62606.0,108.2872,108.4166,108.1778,108.1778,62606.0
2025-05-16 13:35:00,108.76,108.76,108.57,108.58,17711.0,108.1977,108.1977,108.0087,108.0186,17711.0
2025-05-16 13:40:00,108.59,108.61,108.43,108.48,18640.0,108.0286,108.0485,107.8694,107.9191,18640.0
2025-05-16 13:45:00,108.48,108.57,108.47,108.57,19842.0,107.9191,108.0087,107.9092,108.0087,19842.0
2025-05-16 13:50:00,108.54,108.56,108.45,108.48,7776.0,107.9788,107.9987,107.8893,107.9191,7776.0
2025-05-16 13:55:00,108.48,108.6,108.46,108.57,4031.0,107.9191,108.0385,107.8992,108.0087,4031.0
2025-05-16 14:00:00,108.58,108.66,108.39,108.43,30390.0,108.0186,108.0982,107.8296,107.8694,30390.0
2025-05-16 14:05:00,108.45,108.48,108.37,108.4,4411.0,107.8893,107.9191,107.8097,107.8396,4411.0
2025-05-16 14:10:00,108.35,108.44,108.31,108.35,9764.0,107.7898,107.8793,107.75,107.7898,9764.0
2025-05-16 14:15:00,108.35,108.36,108.09,108.2,15936.0,107.7898,107.7998,107.5312,107.6406,15936.0
2025-05-16 14:20:00,108.23,108.29,108.14,108.15,30127.0,107.6704,107.7301,107.5809,107.5908,30127.0
2025-05-16 14:25:00,108.15,108.15,107.84,107.99,19145.0,107.5908,107.5908,107.2824,107.4317,19145.0
2025-05-16 14:30:00,107.97,108.0,107.89,107.9,11453.0,107.4118,107.4416,107.3322,107.3421,11453.0
2025-05-16 14:35:00,107.86,107.99,107.84,107.98,13172.0,107.3023,107.4317,107.2824,107.4217,13172.0
2025-05-16 14:40:00,107.99,108.04,107.7,107.71,12258.0,107.4317,107.4814,107.1432,107.1531,12258.0
2025-05-16 14:45:00,107.75,107.83,107.6,107.73,44509.0,107.1929,107.2725,107.0437,107.173,44509.0
2025-05-16 14:50:00,107.73,107.78,107.65,107.66,33807.0,107.173,107.2228,107.0934,107.1034,33807.0
2025-05-16 14:55:00,107.63,107.79,107.51,107.62,59172.0,107.0735,107.2327,106.9542,107.0636,59172.0
2025-05-16 15:00:00,107.65,107.78,107.61,107.78,40300.0,107.0934,107.2228,107.0536,107.2228,40300.0
2025-05-16 15:05:00,107.77,107.82,107.7,107.72,19402.0,107.2128,107.2626,107.1432,107.1631,19402.0
2025-05-16 15:10:00,107.7,107.76,107.63,107.63,28128.0,107.1432,107.2029,107.0735,107.0735,28128.0
2025-05-16 15:15:00,107.65,107.72,107.63,107.71,50593.0,107.0934,107.1631,107.0735,107.1531,50593.0
2025-05-16 15:20:00,107.69,107.93,107.67,107.85,55172.0,107.1332,107.372,107.1133,107.2924,55172.0
2025-05-16 15:25:00,107.86,108.04,107.84,108.0,40065.0,107.3023,107.4814,107.2824,107.4416,40065.0
2025-05-16 15:30:00,107.98,108.08,107.96,107.98,28873.0,107.4217,107.5212,107.4018,107.4217,28873.0
2025-05-16 15:35:00,107.97,108.03,107.89,107.93,25033.0,107.4118,107.4715,107.3322,107.372,25033.0
2025-05-16 15:40:00,107.92,107.96,107.85,107.95,33660.0,107.362,107.4018,107.2924,107.3919,33660.0
2025-05-16 15:45:00,107.95,108.1,107.87,107.99,38909.0,107.3919,107.5411,107.3123,107.4317,38909.0
2025-05-16 15:50:00,107.98,108.1,107.86,107.87,71228.0,107.4217,107.5411,107.3023,107.3123,71228.0
2025-05-16 15:55:00,107.88,107.99,107.71,107.82,215104.0,107.3222,107.4317,107.1531,107.2626,215104.0
2025-05-19 09:30:00,105.91,107.58,105.66,107.47,81449.0,105.3624,107.0238,105.1137,106.9144,81449.0
2025-05-19 09:35:00,107.47,107.62,107.2,107.62,17596.0,106.9144,107.0636,106.6458,107.0636,17596.0
2025-05-19 09:40:00,107.62,107.62,107.39,107.53,28843.0,107.0636,107.0636,106.8348,106.974,28843.0
2025-05-19 09:45:00,107.53,107.53,107.15,107.32,50200.0,106.974,106.974,106.596,106.7651,50200.0
2025-05-19 09:50:00,107.31,107.44,107.18,107.19,28363.0,106.7552,106.8845,106.6259,106.6358,28363.0
2025-05-19 09:55:00,107.17,107.67,107.17,107.64,57201.0,106.6159,107.1133,106.6159,107.0835,57201.0
2025-05-19 10:00:00,107.63,108.0,107.53,107.89,37847.0,107.0735,107.4416,106.974,107.3322,37847.0
2025-05-19 10:05:00,107.85,108.03,107.77,107.9,27917.0,107.2924,107.4715,107.2128,107.3421,27917.0
2025-05-19 10:10:00,107.87,107.89,107.55,107.69,17459.0,107.3123,107.3322,106.9939,107.1332,17459.0
2025-05-19 10:15:00,107.7,108.03,107.68,107.89,9954.0,107.1432,107.4715,107.1233,107.3322,9954.0
2025-05-19 10:20:00,107.93,107.96,107.58,107.62,15678.0,107.372,107.4018,107.0238,107.0636,15678.0
2025-05-19 10:25:00,107.6,107.65,107.43,107.64,10986.0,107.0437,107.0934,106.8746,107.0835,10986.0
2025-05-19 10:30:00,107.68,107.89,107.55,107.87,13537.0,107.1233,107.3322,106.9939,107.3123,13537.0
2025-05-19 10:35:00,107.86,107.88,107.66,107.66,8925.0,107.3023,107.3222,107.1034,107.1034,8925.0
2025-05-19 10:40:00,107.66,107.79,107.62,107.7,5628.0,107.1034,107.2327,107.0636,107.1432,5628.0
2025-05-19 10:45:00,107.72,107.81,107.61,107.63,11452.0,107.1631,107.2526,107.0536,107.0735,11452.0
2025-05-19 10:50:00,107.61,107.89,107.56,107.78,7609.0,107.0536,107.3322,107.0039,107.2228,7609.0
2025-05-19 10:55:00,107.78,107.78,107.61,107.63,2808.0,107.2228,107.2228,107.0536,107.0735,2808.0
2025-05-19 11:00:00,107.64,107.73,107.58,107.63,5518.0,107.0835,107.173,107.0238,107.0735,5518.0
2025-05-19 11:05:00,107.63,107.69,107.4,107.51,10636.0,107.0735,107.1332,106.8447,106.9542,10636.0
2025-05-19 11:10:00,107.52,107.6,107.47,107.51,10055.0,106.9641,107.0437,106.9144,106.9542,10055.0
2025-05-19 11:15:00,107.6,107.67,107.48,107.54,15578.0,107.0437,107.1133,106.9243,106.984,15578.0
2025-05-19 11:20:00,107.54,107.57,107.38,107.42,8393.0,106.984,107.0138,106.8248,106.8646,8393.0
2025-05-19 11:25:00,107.42,107.43,107.2,107.32,14687.0,106.8646,106.8746,106.6458,106.7651,14687.0
2025-05-19 11:30:00,107.32,107.5,107.28,107.44,8982.0,106.7651,106.9442,106.7253,106.8845,8982.0
2025-05-19 11:35:00,107.46,107.5,107.39,107.46,8984.0,106.9044,106.9442,106.8348,106.9044,8984.0
2025-05-19 11:40:00,107.5,107.61,107.48,107.55,30155.0,106.9442,107.0536,106.9243,106.9939,30155.0
2025-05-19 11:45:00,107.51,107.57,107.47,107.5,14302.0,106.9542,107.0138,106.9144,106.9442,14302.0
2025-05-19 11:50:00,107.5,107.58,107.47,107.56,10840.0,106.9442,107.0238,106.9144,107.0039,10840.0
2025-05-19 11:55:00,107.58,107.84,107.58,107.81,15207.0,107.0238,107.2824,107.0238,107.2526,15207.0
2025-05-19 12:00:00,107.83,108.12,107.8,108.12,13975.0,107.2725,107.561,107.2427,107.561,13975.0
2025-05-19 12:05:00,108.1,108.12,107.99,108.05,5676.0,107.5411,107.561,107.4317,107.4914,5676.0
2025-05-19 12:10:00,108.08,108.33,108.08,108.33,16749.0,107.5212,107.7699,107.5212,107.7699,16749.0
2025-05-19 12:15:00,108.34,108.34,108.18,108.18,12065.0,107.7799,107.7799,107.6207,107.6207,12065.0
2025-05-19 12:20:00,108.25,108.39,108.22,108.39,7536.0,107.6903,107.8296,107.6605,107.8296,7536.0
2025-05-19 12:25:00,108.42,108.73,108.34,108.61,32345.0,107.8594,108.1678,107.7799,108.0485,32345.0
2025-05-19 12:30:00,108.6,108.61,108.42,108.48,14872.0,108.0385,108.0485,107.8594,107.9191,14872.0
2025-05-19 12:35:00,108.54,108.66,108.52,108.6,14678.0,107.9788,108.0982,107.9589,108.0385,14678.0
2025-05-19 12:40:00,108.58,108.67,108.56,108.61,8894.0,108.0186,108.1082,107.9987,108.0485,8894.0
2025-05-19 12:45:00,108.61,108.68,108.56,108.6,6194.0,108.0485,108.1181,107.9987,108.0385,6194.0
2025-05-19 12:50:00,108.62,108.84,108.62,108.84,12773.0,108.0584,108.2773,108.0584,108.2773,12773.0
2025-05-19 12:55:00,108.82,108.95,108.76,108.81,16340.0,108.2574,108.3867,108.1977,108.2474,16340.0
2025-05-19 13:00:00,108.76,109.09,108.76,109.08,7871.0,108.1977,108.526,108.1977,108.516,7871.0
2025-05-19 13:05:00,109.06,109.19,109.02,109.19,12329.0,108.4961,108.6255,108.4563,108.6255,12329.0
2025-05-19 13:10:00,109.23,109.33,109.13,109.31,7801.0,108.6653,108.7647,108.5658,108.7448,7801.0
2025-05-19 13:15:00,109.31,109.31,109.1,109.11,11251.0,108.7448,108.7448,108.5359,108.5459,11251.0
2025-05-19 13:20:00,109.12,109.24,109.05,109.18,14882.0,108.5558,108.6752,108.4862,108.6155,14882.0
2025-05-19 13:25:00,109.22,109.35,109.17,109.28,17561.0,108.6553,108.7846,108.6056,108.715,17561.0
2025-05-19 13:30:00,109.28,109.31,109.19,109.31,10848.0,108.715,108.7448,108.6255,108.7448,10848.0
2025-05-19 13:35:00,109.28,109.37,109.25,109.37,14653.0,108.715,108.8045,108.6852,108.8045,14653.0
2025-05-19 13:40:00,109.39,109.54,109.31,109.53,23650.0,108.8244,108.9737,108.7448,108.9637,23650.0
2025-05-19 13:45:00,109.53,109.57,109.38,109.38,16784.0,108.9637,109.0035,108.8145,108.8145,16784.0
2025-05-19 13:50:00,109.37,109.48,109.37,109.4,10109.0,108.8045,108.914,108.8045,108.8344,10109.0
2025-05-19 13:55:00,109.41,109.44,109.32,109.32,6014.0,108.8443,108.8742,108.7548,108.7548,6014.0
2025-05-19 14:00:00,109.31,109.45,109.27,109.43,6978.0,108.7448,108.8841,108.7051,108.8642,6978.0
2025-05-19 14:05:00,109.43,109.67,109.4,109.54,48549.0,108.8642,109.103,108.8344,108.9737,48549.0
2025-05-19 14:10:00,109.52,109.55,109.35,109.36,30102.0,108.9538,108.9836,108.7846,108.7946,30102.0
2025-05-19 14:15:00,109.36,109.36,109.14,109.23,19469.0,108.7946,108.7946,108.5757,108.6653,19469.0
2025-05-19 14:20:00,109.24,109.29,109.1,109.12,12479.0,108.6752,108.725,108.5359,108.5558,12479.0
2025-05-19 14:25:00,109.13,109.24,109.1,109.16,13511.0,108.5658,108.6752,108.5359,108.5956,13511.0
2025-05-19 14:30:00,109.13,109.13,109.0,109.11,10020.0,108.5658,108.5658,108.4364,108.5459,10020.0
2025-05-19 14:35:00,109.13,109.27,109.1,109.22,10482.0,108.5658,108.7051,108.5359,108.6553,10482.0
2025-05-19 14:40:00,109.22,109.22,108.99,109.05,8841.0,108.6553,108.6553,108.4265,108.4862,8841.0
2025-05-19 14:45:00,109.05,109.1,108.98,109.09,6702.0,108.4862,108.5359,108.4166,108.526,6702.0
2025-05-19 14:50:00,109.09,109.15,109.09,109.1,12126.0,108.526,108.5857,108.526,108.5359,12126.0
2025-05-19 14:55:00,109.08,109.08,108.89,109.01,15796.0,108.516,108.516,108.327,108.4464,15796.0
2025-05-19 15:00:00,109.0,109.02,108.83,108.98,18999.0,108.4364,108.4563,108.2673,108.4166,18999.0
2025-05-19 15:05:00,108.97,109.06,108.92,108.96,8158.0,108.4066,108.4961,108.3569,108.3967,8158.0
2025-05-19 15:10:00,108.96,109.0,108.93,108.99,11390.0,108.3967,108.4364,108.3668,108.4265,11390.0
2025-05-19 15:15:00,108.98,109.01,108.89,108.99,21369.0,108.4166,108.4464,108.327,108.4265,21369.0
2025-05-19 15:20:00,108.97,109.02,108.94,109.02,10546.0,108.4066,108.4563,108.3768,108.4563,10546.0
2025-05-19 15:25:00,109.02,109.07,108.94,108.96,14808.0,108.4563,108.5061,108.3768,108.3967,14808.0
2025-05-19 15:30:00,108.95,109.14,108.95,109.12,17226.0,108.3867,108.5757,108.3867,108.5558,17226.0
2025-05-19 15:35:00,109.11,109.13,108.97,109.0,22918.0,108.5459,108.5658,108.4066,108.4364,22918.0
2025-05-19 15:40:00,108.98,109.04,108.9,108.92,22374.0,108.4166,108.4762,108.337,108.3569,22374.0
2025-05-19 15:45:00,108.92,109.12,108.87,109.03,48480.0,108.3569,108.5558,108.3071,108.4663,48480.0
2025-05-19 15:50:00,109.12,109.35,109.02,109.05,186481.0,108.5558,108.7846,108.4563,108.4862,186481.0
2025-05-19 15:55:00,109.03,109.24,108.99,109.07,194719.0,108.4663,108.6752,108.4265,108.5061,194719.0
2025-05-20 09:30:00,109.47,109.48,108.06,108.17,50683.0,108.904,108.914,107.5013,107.6107,50683.0
2025-05-20 09:35:00,108.13,108.25,107.85,108.16,7020.0,107.5709,107.6903,107.2924,107.6008,7020.0
2025-05-20 09:40:00,108.16,108.38,108.06,108.07,12865.0,107.6008,107.8197,107.5013,107.5113,12865.0
2025-05-20 09:45:00,108.08,108.32,107.82,108.11,16217.0,107.5212,107.76,107.2626,107.5511,16217.0
2025-05-20 09:50:00,108.07,108.54,108.02,108.41,20606.0,107.5113,107.9788,107.4615,107.8495,20606.0
2025-05-20 09:55:00,108.51,108.53,108.18,108.34,8101.0,107.949,107.9689,107.6207,107.7799,8101.0
2025-05-20 10:00:00,108.33,108.52,108.33,108.47,23336.0,107.7699,107.9589,107.7699,107.9092,23336.0
2025-05-20 10:05:00,108.42,108.74,108.39,108.64,33472.0,107.8594,108.1778,107.8296,108.0783,33472.0
2025-05-20 10:10:00,108.69,108.82,108.66,108.8,14890.0,108.1281,108.2574,108.0982,108.2375,14890.0
2025-05-20 10:15:00,108.82,108.84,108.71,108.81,9936.0,108.2574,108.2773,108.1479,108.2474,9936.0
2025-05-20 10:20:00,108.81,108.89,108.65,108.8,26398.0,108.2474,108.327,108.0883,108.2375,26398.0
2025-05-20 10:25:00,108.84,108.94,108.66,108.67,20466.0,108.2773,108.3768,108.0982,108.1082,20466.0
2025-05-20 10:30:00,108.64,108.75,108.48,108.73,20882.0,108.0783,108.1877,107.9191,108.1678,20882.0
2025-05-20 10:35:00,108.7,108.96,108.61,108.9,13754.0,108.138,108.3967,108.0485,108.337,13754.0
2025-05-20 10:40:00,108.88,108.91,108.75,108.85,10368.0,108.3171,108.3469,108.1877,108.2872,10368.0
2025-05-20 10:45:00,108.82,108.88,108.74,108.8,6524.0,108.2574,108.3171,108.1778,108.2375,6524.0
2025-05-20 10:50:00,108.75,108.76,108.51,108.62,21285.0,108.1877,108.1977,107.949,108.0584,21285.0
2025-05-20 10:55:00,108.61,108.64,108.42,108.43,19386.0,108.0485,108.0783,107.8594,107.8694,19386.0
2025-05-20 11:00:00,108.37,108.66,108.33,108.6,37024.0,107.8097,108.0982,107.7699,108.0385,37024.0
2025-05-20 11:05:00,108.6,108.6,108.35,108.39,16843.0,108.0385,108.0385,107.7898,107.8296,16843.0
2025-05-20 11:10:00,108.34,108.44,108.28,108.39,7891.0,107.7799,107.8793,107.7202,107.8296,7891.0
2025-05-20 11:15:00,108.38,108.43,108.19,108.26,9397.0,107.8197,107.8694,107.6306,107.7003,9397.0
2025-05-20 11:20:00,108.25,108.25,108.05,108.14,7275.0,107.6903,107.6903,107.4914,107.5809,7275.0
2025-05-20 11:25:00,108.11,108.15,107.99,108.02,7159.0,107.5511,107.5908,107.4317,107.4615,7159.0
2025-05-20 11:30:00,108.02,108.23,107.99,108.19,25867.0,107.4615,107.6704,107.4317,107.6306,25867.0
2025-05-20 11:35:00,108.19,108.19,108.02,108.05,19081.0,107.6306,107.6306,107.4615,107.4914,19081.0
2025-05-20 11:40:00,108.06,108.11,107.98,108.01,13120.0,107.5013,107.5511,107.4217,107.4516,13120.0
2025-05-20 11:45:00,108.04,108.11,107.98,108.06,13868.0,107.4814,107.5511,107.4217,107.5013,13868.0
2025-05-20 11:50:00,108.09,108.18,108.06,108.13,17162.0,107.5312,107.6207,107.5013,107.5709,17162.0
2025-05-20 11:55:00,108.12,108.3,108.12,108.18,8145.0,107.561,107.7401,107.561,107.6207,8145.0
2025-05-20 12:00:00,108.16,108.2,107.96,107.98,12434.0,107.6008,107.6406,107.4018,107.4217,12434.0
2025-05-20 12:05:00,108.01,108.01,107.85,107.98,9123.0,107.4516,107.4516,107.2924,107.4217,9123.0
2025-05-20 12:10:00,108.02,108.03,107.89,107.91,29541.0,107.4615,107.4715,107.3322,107.3521,29541.0
2025-05-20 12:15:00,107.94,107.96,107.83,107.86,32337.0,107.3819,107.4018,107.2725,107.3023,32337.0
2025-05-20 12:20:00,107.88,107.9,107.8,107.81,6548.0,107.3222,107.3421,107.2427,107.2526,6548.0
2025-05-20 12:25:00,107.79,107.96,107.69,107.88,47035.0,107.2327,107.4018,107.1332,107.3222,47035.0
2025-05-20 12:30:00,107.88,107.95,107.76,107.8,22603.0,107.3222,107.3919,107.2029,107.2427,22603.0
2025-05-20 12:35:00,107.8,107.9,107.77,107.9,26462.0,107.2427,107.3421,107.2128,107.3421,26462.0
2025-05-20 12:40:00,107.91,107.96,107.87,107.92,24542.0,107.3521,107.4018,107.3123,107.362,24542.0
2025-05-20 12:45:00,107.93,107.95,107.87,107.91,14363.0,107.372,107.3919,107.3123,107.3521,14363.0
2025-05-20 12:50:00,107.9,107.94,107.87,107.88,21597.0,107.3421,107.3819,107.3123,107.3222,21597.0
2025-05-20 12:55:00,107.9,107.96,107.79,107.8,33834.0,107.3421,107.4018,107.2327,107.2427,33834.0
2025-05-20 13:00:00,107.8,107.85,107.77,107.84,7646.0,107.2427,107.2924,107.2128,107.2824,7646.0
2025-05-20 13:05:00,107.8,107.84,107.75,107.76,5317.0,107.2427,107.2824,107.1929,107.2029,5317.0
2025-05-20 13:10:00,107.74,107.75,107.66,107.73,12556.0,107.183,107.1929,107.1034,107.173,12556.0
2025-05-20 13:15:00,107.73,107.73,107.42,107.47,95647.0,107.173,107.173,106.8646,106.9144,95647.0
2025-05-20 13:20:00,107.49,107.5,107.42,107.46,13896.0,106.9343,106.9442,106.8646,106.9044,13896.0
2025-05-20 13:25:00,107.47,107.55,107.46,107.47,27101.0,106.9144,106.9939,106.9044,106.9144,27101.0
2025-05-20 13:30:00,107.45,107.49,107.25,107.34,18653.0,106.8945,106.9343,106.6955,106.785,18653.0
2025-05-20 13:35:00,107.36,107.44,107.28,107.44,8311.0,106.8049,106.8845,106.7253,106.8845,8311.0
2025-05-20 13:40:00,107.4,107.41,107.35,107.37,8007.0,106.8447,106.8547,106.795,106.8149,8007.0
2025-05-20 13:45:00,107.34,107.37,107.28,107.28,9968.0,106.785,106.8149,106.7253,106.7253,9968.0
2025-05-20 13:50:00,107.27,107.3,107.22,107.29,9268.0,106.7154,106.7452,106.6657,106.7353,9268.0
2025-05-20 13:55:00,107.27,107.28,107.1,107.2,24523.0,106.7154,106.7253,106.5463,106.6458,24523.0
2025-05-20 14:00:00,107.19,107.23,107.1,107.21,12468.0,106.6358,106.6756,106.5463,106.6557,12468.0
2025-05-20 14:05:00,107.2,107.2,106.98,107.01,10174.0,106.6458,106.6458,106.4269,106.4567,10174.0
2025-05-20 14:10:00,107.03,107.08,106.99,107.05,11235.0,106.4766,106.5264,106.4368,106.4965,11235.0
2025-05-20 14:15:00,107.02,107.03,106.8,106.83,18282.0,106.4667,106.4766,106.2478,106.2777,18282.0
2025-05-20 14:20:00,106.86,106.86,106.58,106.65,39273.0,106.3075,106.3075,106.029,106.0986,39273.0
2025-05-20 14:25:00,106.64,106.77,106.41,106.5,30236.0,106.0887,106.218,105.8598,105.9494,30236.0
2025-05-20 14:30:00,106.48,106.53,106.4,106.47,26248.0,105.9295,105.9792,105.8499,105.9195,26248.0
2025-05-20 14:35:00,106.48,106.81,106.47,106.75,31367.0,105.9295,106.2578,105.9195,106.1981,31367.0
2025-05-20 14:40:00,106.74,106.74,106.5,106.68,22169.0,106.1881,106.1881,105.9494,106.1284,22169.0
2025-05-20 14:45:00,106.65,106.69,106.57,106.69,16397.0,106.0986,106.1384,106.019,106.1384,16397.0
2025-05-20 14:50:00,106.66,106.69,106.57,106.62,19024.0,106.1085,106.1384,106.019,106.0688,19024.0
2025-05-20 14:55:00,106.63,106.67,106.56,106.61,18710.0,106.0787,106.1185,106.0091,106.0588,18710.0
2025-05-20 15:00:00,106.57,106.57,106.28,106.33,18747.0,106.019,106.019,105.7305,105.7803,18747.0
2025-05-20 15:05:00,106.37,106.46,106.27,106.46,13532.0,105.82,105.9096,105.7206,105.9096,13532.0
2025-05-20 15:10:00,106.45,106.56,106.38,106.56,24956.0,105.8996,106.0091,105.83,106.0091,24956.0
2025-05-20 15:15:00,106.56,106.59,106.45,106.53,31945.0,106.0091,106.0389,105.8996,105.9792,31945.0
2025-05-20 15:20:00,106.55,106.68,106.51,106.63,18309.0,105.9991,106.1284,105.9593,106.0787,18309.0
2025-05-20 15:25:00,106.64,106.77,106.57,106.77,30431.0,106.0887,106.218,106.019,106.218,30431.0
2025-05-20 15:30:00,106.75,106.82,106.66,106.7,34354.0,106.1981,106.2677,106.1085,106.1483,34354.0
2025-05-20 15:35:00,106.7,106.81,106.66,106.69,26362.0,106.1483,106.2578,106.1085,106.1384,26362.0
2025-05-20 15:40:00,106.69,106.73,106.58,106.59,21453.0,106.1384,106.1782,106.029,106.0389,21453.0
2025-05-20 15:45:00,106.59,106.78,106.56,106.66,67271.0,106.0389,106.2279,106.0091,106.1085,67271.0
2025-05-20 15:50:00,106.65,106.82,106.57,106.7,86677.0,106.0986,106.2677,106.019,106.1483,86677.0
2025-05-20 15:55:00,106.69,107.05,106.65,107.0,235938.0,106.1384,106.4965,106.0986,106.4468,235938.0
2025-05-21 09:30:00,106.5,106.96,106.29,106.56,45198.0,105.9494,106.407,105.7405,106.0091,45198.0
2025-05-21 09:35:00,106.61,107.08,106.61,106.86,24070.0,106.0588,106.5264,106.0588,106.3075,24070.0
2025-05-21 09:40:00,106.88,107.44,106.84,107.22,27436.0,106.3274,106.8845,106.2876,106.6657,27436.0
2025-05-21 09:45:00,107.22,107.58,107.13,107.58,68955.0,106.6657,107.0238,106.5761,107.0238,68955.0
2025-05-21 09:50:00,107.58,107.77,107.4,107.7,17079.0,107.0238,107.2128,106.8447,107.1432,17079.0
2025-05-21 09:55:00,107.7,107.83,107.68,107.69,7858.0,107.1432,107.2725,107.1233,107.1332,7858.0
2025-05-21 10:00:00,107.7,107.76,107.57,107.66,16682.0,107.1432,107.2029,107.0138,107.1034,16682.0
2025-05-21 10:05:00,107.66,107.66,107.13,107.22,22827.0,107.1034,107.1034,106.5761,106.6657,22827.0
2025-05-21 10:10:00,107.23,107.23,106.96,107.12,7171.0,106.6756,106.6756,106.407,106.5662,7171.0
2025-05-21 10:15:00,107.09,107.14,106.92,106.92,7174.0,106.5363,106.5861,106.3672,106.3672,7174.0
2025-05-21 10:20:00,106.91,107.08,106.91,107.04,13206.0,106.3573,106.5264,106.3573,106.4866,13206.0
2025-05-21 10:25:00,107.04,107.1,106.92,106.94,6203.0,106.4866,106.5463,106.3672,106.3871,6203.0
2025-05-21 10:30:00,106.94,106.95,106.55,106.63,13682.0,106.3871,106.397,105.9991,106.0787,13682.0
2025-05-21 10:35:00,106.62,106.69,106.47,106.66,33624.0,106.0688,106.1384,105.9195,106.1085,33624.0
2025-05-21 10:40:00,106.66,106.74,106.42,106.48,21371.0,106.1085,106.1881,105.8698,105.9295,21371.0
2025-05-21 10:45:00,106.42,106.42,106.04,106.15,20278.0,105.8698,105.8698,105.4918,105.6012,20278.0
2025-05-21 10:50:00,106.17,106.22,105.99,106.07,16472.0,105.6211,105.6708,105.442,105.5216,16472.0
2025-05-21 10:55:00,106.07,106.44,106.06,106.41,18096.0,105.5216,105.8897,105.5117,105.8598,18096.0
2025-05-21 11:00:00,106.44,106.5,106.3,106.4,10999.0,105.8897,105.9494,105.7504,105.8499,10999.0
2025-05-21 11:05:00,106.41,106.57,106.28,106.54,19014.0,105.8598,106.019,105.7305,105.9892,19014.0
2025-05-21 11:10:00,106.54,106.65,106.41,106.64,11691.0,105.9892,106.0986,105.8598,106.0887,11691.0
2025-05-21 11:15:00,106.64,106.69,106.47,106.58,12958.0,106.0887,106.1384,105.9195,106.029,12958.0
2025-05-21 11:20:00,106.56,106.73,106.41,106.73,8509.0,106.0091,106.1782,105.8598,106.1782,8509.0
2025-05-21 11:25:00,106.73,106.8,106.65,106.8,8773.0,106.1782,106.2478,106.0986,106.2478,8773.0
2025-05-21 11:30:00,106.82,106.96,106.77,106.91,15919.0,106.2677,106.407,106.218,106.3573,15919.0
2025-05-21 11:35:00,106.92,106.93,106.76,106.93,10894.0,106.3672,106.3772,106.208,106.3772,10894.0
2025-05-21 11:40:00,106.95,107.17,106.92,107.06,14837.0,106.397,106.6159,106.3672,106.5065,14837.0
2025-05-21 11:45:00,107.09,107.29,107.09,107.21,14935.0,106.5363,106.7353,106.5363,106.6557,14935.0
2025-05-21 11:50:00,107.23,107.55,107.23,107.5,24867.0,106.6756,106.9939,106.6756,106.9442,24867.0
2025-05-21 11:55:00,107.53,107.55,107.0,107.0,23271.0,106.974,106.9939,106.4468,106.4468,23271.0
2025-05-21 12:00:00,107.09,107.25,106.96,107.03,70357.0,106.5363,106.6955,106.407,106.4766,70357.0
2025-05-21 12:05:00,107.0,107.06,106.89,107.06,13491.0,106.4468,106.5065,106.3374,106.5065,13491.0
2025-05-21 12:10:00,107.06,107.06,106.94,106.97,5720.0,106.5065,106.5065,106.3871,106.4169,5720.0
2025-05-21 12:15:00,107.0,107.01,106.88,106.88,2969.0,106.4468,106.4567,106.3274,106.3274,2969.0
2025-05-21 12:20:00,106.87,106.87,106.59,106.61,12211.0,106.3175,106.3175,106.0389,106.0588,12211.0
2025-05-21 12:25:00,106.64,106.82,106.59,106.82,4191.0,106.0887,106.2677,106.0389,106.2677,4191.0
2025-05-21 12:30:00,106.8,106.86,106.69,106.81,5613.0,106.2478,106.3075,106.1384,106.2578,5613.0
2025-05-21 12:35:00,106.78,106.78,106.58,106.72,5080.0,106.2279,106.2279,106.029,106.1682,5080.0
2025-05-21 12:40:00,106.69,106.73,106.62,106.66,4167.0,106.1384,106.1782,106.0688,106.1085,4167.0
2025-05-21 12:45:00,106.66,106.7,106.61,106.61,2249.0,106.1085,106.1483,106.0588,106.0588,2249.0
2025-05-21 12:50:00,106.64,106.65,106.48,106.54,6027.0,106.0887,106.0986,105.9295,105.9892,6027.0
2025-05-21 12:55:00,106.5,106.54,106.43,106.49,7600.0,105.9494,105.9892,105.8797,105.9394,7600.0
2025-05-21 13:00:00,106.5,106.74,106.46,106.53,25028.0,105.9494,106.1881,105.9096,105.9792,25028.0
2025-05-21 13:05:00,106.6,106.61,106.24,106.27,10711.0,106.0489,106.0588,105.6907,105.7206,10711.0
2025-05-21 13:10:00,106.22,106.22,105.95,105.95,12261.0,105.6708,105.6708,105.4022,105.4022,12261.0
2025-05-21 13:15:00,105.96,105.97,105.5,105.72,12273.0,105.4122,105.4221,104.9545,105.1734,12273.0
2025-05-21 13:20:00,105.68,105.72,105.26,105.28,25776.0,105.1336,105.1734,104.7158,104.7357,25776.0
2025-05-21 13:25:00,105.31,105.44,104.94,104.98,22306.0,104.7655,104.8949,104.3974,104.4372,22306.0
2025-05-21 13:30:00,104.99,105.53,104.86,105.38,18465.0,104.4472,104.9844,104.3179,104.8352,18465.0
2025-05-21 13:35:00,105.38,105.75,105.15,105.7,10471.0,104.8352,105.2033,104.6064,105.1535,10471.0
2025-05-21 13:40:00,105.7,105.72,105.39,105.41,10568.0,105.1535,105.1734,104.8451,104.865,10568.0
2025-05-21 13:45:00,105.31,105.49,105.23,105.31,16554.0,104.7655,104.9446,104.6859,104.7655,16554.0
2025-05-21 13:50:00,105.31,105.39,105.05,105.13,8307.0,104.7655,104.8451,104.5069,104.5865,8307.0
2025-05-21 13:55:00,105.12,105.13,104.93,105.02,5613.0,104.5765,104.5865,104.3875,104.477,5613.0
2025-05-21 14:00:00,105.04,105.04,104.67,104.69,11400.0,104.4969,104.4969,104.1288,104.1487,11400.0
2025-05-21 14:05:00,104.7,104.93,104.62,104.91,16260.0,104.1587,104.3875,104.0791,104.3676,16260.0
2025-05-21 14:10:00,104.9,104.93,104.67,104.78,7102.0,104.3576,104.3875,104.1288,104.2383,7102.0
2025-05-21 14:15:00,104.74,104.89,104.66,104.72,9362.0,104.1985,104.3477,104.1189,104.1786,9362.0
2025-05-21 14:20:00,104.7,104.7,104.48,104.59,12036.0,104.1587,104.1587,103.9398,104.0493,12036.0
2025-05-21 14:25:00,104.6,104.77,104.55,104.61,16003.0,104.0592,104.2283,104.0095,104.0691,16003.0
2025-05-21 14:30:00,104.56,104.95,104.46,104.84,28868.0,104.0194,104.4074,103.9199,104.298,28868.0
2025-05-21 14:35:00,104.88,104.91,104.67,104.7,8311.0,104.3378,104.3676,104.1288,104.1587,8311.0
2025-05-21 14:40:00,104.7,105.0,104.7,104.97,117598.0,104.1587,104.4571,104.1587,104.4273,117598.0
2025-05-21 14:45:00,104.91,104.94,104.77,104.78,59750.0,104.3676,104.3974,104.2283,104.2383,59750.0
2025-05-21 14:50:00,104.78,104.79,104.43,104.63,28487.0,104.2383,104.2482,103.8901,104.089,28487.0
2025-05-21 14:55:00,104.63,104.86,104.55,104.59,30493.0,104.089,104.3179,104.0095,104.0493,30493.0
2025-05-21 15:00:00,104.58,104.64,104.48,104.59,13217.0,104.0393,104.099,103.9398,104.0493,13217.0
2025-05-21 15:05:00,104.59,104.64,104.07,104.11,22480.0,104.0493,104.099,103.5319,103.5717,22480.0
2025-05-21 15:10:00,104.12,104.31,103.95,104.26,61891.0,103.5817,103.7707,103.4126,103.721,61891.0
2025-05-21 15:15:00,104.26,104.26,103.91,103.94,31566.0,103.721,103.721,103.3728,103.4026,31566.0
2025-05-21 15:20:00,103.99,104.05,103.86,103.89,45737.0,103.4524,103.512,103.323,103.3529,45737.0
2025-05-21 15:25:00,103.91,103.92,103.73,103.79,34219.0,103.3728,103.3827,103.1937,103.2534,34219.0
2025-05-21 15:30:00,103.76,104.23,103.76,104.19,162254.0,103.2235,103.6911,103.2235,103.6513,162254.0
2025-05-21 15:35:00,104.19,104.59,104.11,104.56,28155.0,103.6513,104.0493,103.5717,104.0194,28155.0
2025-05-21 15:40:00,104.57,104.76,104.49,104.76,44979.0,104.0294,104.2184,103.9498,104.2184,44979.0
2025-05-21 15:45:00,104.71,104.8,104.56,104.71,50460.0,104.1686,104.2582,104.0194,104.1686,50460.0
2025-05-21 15:50:00,104.67,104.92,104.63,104.67,103914.0,104.1288,104.3775,104.089,104.1288,103914.0
2025-05-21 15:55:00,104.67,104.67,104.26,104.38,285273.0,104.1288,104.1288,103.721,103.8403,285273.0
2025-05-22 09:30:00,106.08,107.68,105.46,105.68,94590.0,105.5315,107.1233,104.9148,105.1336,94590.0
2025-05-22 09:35:00,105.66,105.94,105.35,105.6,13402.0,105.1137,105.3923,104.8053,105.054,13402.0
2025-05-22 09:40:00,105.78,105.95,105.58,105.8,10122.0,105.2331,105.4022,105.0341,105.253,10122.0
2025-05-22 09:45:00,105.91,106.14,105.72,105.95,41957.0,105.3624,105.5912,105.1734,105.4022,41957.0
2025-05-22 09:50:00,105.84,106.42,105.83,106.33,28587.0,105.2928,105.8698,105.2828,105.7803,28587.0
2025-05-22 09:55:00,106.39,106.88,106.26,106.78,21251.0,105.8399,106.3274,105.7106,106.2279,21251.0
2025-05-22 10:00:00,106.87,107.24,106.77,107.21,27012.0,106.3175,106.6855,106.218,106.6557,27012.0
2025-05-22 10:05:00,107.21,107.7,107.21,107.58,37516.0,106.6557,107.1432,106.6557,107.0238,37516.0
2025-05-22 10:10:00,107.57,107.86,107.32,107.52,85972.0,107.0138,107.3023,106.7651,106.9641,85972.0
2025-05-22 10:15:00,107.48,107.72,107.37,107.69,37651.0,106.9243,107.1631,106.8149,107.1332,37651.0
2025-05-22 10:20:00,107.68,107.71,107.38,107.53,131406.0,107.1233,107.1531,106.8248,106.974,131406.0
2025-05-22 10:25:00,107.53,107.62,107.34,107.56,60714.0,106.974,107.0636,106.785,107.0039,60714.0
2025-05-22 10:30:00,107.58,107.66,107.15,107.22,56226.0,107.0238,107.1034,106.596,106.6657,56226.0
2025-05-22 10:35:00,107.22,107.47,107.16,107.23,58120.0,106.6657,106.9144,106.606,106.6756,58120.0
2025-05-22 10:40:00,107.23,107.72,107.14,107.45,56017.0,106.6756,107.1631,106.5861,106.8945,56017.0
2025-05-22 10:45:00,107.5,107.84,106.5,107.14,227011.0,106.9442,107.2824,105.9494,106.5861,227011.0
2025-05-22 10:50:00,107.15,110.0,107.0,109.97,539074.0,106.596,109.4313,106.4468,109.4014,539074.0
2025-05-22 10:55:00,109.83,110.99,108.95,110.58,572910.0,109.2622,110.4162,108.3867,110.0083,572910.0
2025-05-22 11:00:00,110.81,111.07,109.46,109.78,177021.0,110.2371,110.4957,108.8941,109.2124,177021.0
2025-05-22 11:05:00,109.76,110.12,109.35,109.87,74958.0,109.1925,109.5507,108.7846,109.302,74958.0
2025-05-22 11:10:00,109.9,111.39,109.88,111.2,187206.0,109.3318,110.8141,109.3119,110.6251,187206.0
2025-05-22 11:15:00,111.2,111.47,110.51,110.8,179599.0,110.6251,110.8937,109.9386,110.2271,179599.0
2025-05-22 11:20:00,110.87,111.02,109.82,110.07,58556.0,110.2968,110.446,109.2522,109.5009,58556.0
2025-05-22 11:25:00,109.98,110.41,109.76,109.91,54945.0,109.4114,109.8392,109.1925,109.3417,54945.0
2025-05-22 11:30:00,109.87,109.93,109.5,109.59,37190.0,109.302,109.3616,108.9339,109.0234,37190.0
2025-05-22 11:35:00,109.61,109.64,109.11,109.34,45010.0,109.0433,109.0731,108.5459,108.7747,45010.0
2025-05-22 11:40:00,109.34,109.61,109.2,109.43,19402.0,108.7747,109.0433,108.6354,108.8642,19402.0
2025-05-22 11:45:00,109.43,109.59,108.53,108.62,40342.0,108.8642,109.0234,107.9689,108.0584,40342.0
2025-05-22 11:50:00,108.46,108.69,107.97,108.24,100346.0,107.8992,108.1281,107.4118,107.6804,100346.0
2025-05-22 11:55:00,108.28,108.33,107.77,107.87,74820.0,107.7202,107.7699,107.2128,107.3123,74820.0
2025-05-22 12:00:00,107.87,108.16,107.71,108.16,32598.0,107.3123,107.6008,107.1531,107.6008,32598.0
2025-05-22 12:05:00,108.11,108.42,107.9,108.36,21363.0,107.5511,107.8594,107.3421,107.7998,21363.0
2025-05-22 12:10:00,108.42,108.5,108.32,108.46,11585.0,107.8594,107.939,107.76,107.8992,11585.0
2025-05-22 12:15:00,108.46,108.46,108.17,108.17,10516.0,107.8992,107.8992,107.6107,107.6107,10516.0
2025-05-22 12:20:00,107.98,108.15,107.94,108.04,11872.0,107.4217,107.5908,107.3819,107.4814,11872.0
2025-05-22 12:25:00,108.08,108.17,107.81,108.11,8895.0,107.5212,107.6107,107.2526,107.5511,8895.0
2025-05-22 12:30:00,108.14,108.28,107.61,107.75,26696.0,107.5809,107.7202,107.0536,107.1929,26696.0
2025-05-22 12:35:00,107.8,107.9,107.68,107.84,11862.0,107.2427,107.3421,107.1233,107.2824,11862.0
2025-05-22 12:40:00,107.8,108.01,107.79,107.89,9363.0,107.2427,107.4516,107.2327,107.3322,9363.0
2025-05-22 12:45:00,107.84,107.96,107.58,107.58,5740.0,107.2824,107.4018,107.0238,107.0238,5740.0
2025-05-22 12:50:00,107.65,107.84,107.4,107.83,20909.0,107.0934,107.2824,106.8447,107.2725,20909.0
2025-05-22 12:55:00,107.88,107.88,107.61,107.72,8362.0,107.3222,107.3222,107.0536,107.1631,8362.0
2025-05-22 13:00:00,107.73,107.76,107.64,107.7,6342.0,107.173,107.2029,107.0835,107.1432,6342.0
2025-05-22 13:05:00,107.7,107.89,107.68,107.72,7486.0,107.1432,107.3322,107.1233,107.1631,7486.0
2025-05-22 13:10:00,107.74,107.92,107.61,107.74,29852.0,107.183,107.362,107.0536,107.183,29852.0
2025-05-22 13:15:00,107.71,108.03,107.71,107.97,8143.0,107.1531,107.4715,107.1531,107.4118,8143.0
2025-05-22 13:20:00,107.97,108.29,107.97,108.25,10472.0,107.4118,107.7301,107.4118,107.6903,10472.0
2025-05-22 13:25:00,108.24,108.25,108.05,108.14,14589.0,107.6804,107.6903,107.4914,107.5809,14589.0
2025-05-22 13:30:00,108.1,108.34,108.05,108.15,23341.0,107.5411,107.7799,107.4914,107.5908,23341.0
2025-05-22 13:35:00,108.19,108.19,107.84,107.98,9777.0,107.6306,107.6306,107.2824,107.4217,9777.0
2025-05-22 13:40:00,107.98,108.22,107.86,108.11,39142.0,107.4217,107.6605,107.3023,107.5511,39142.0
2025-05-22 13:45:00,108.2,108.2,107.96,108.09,14487.0,107.6406,107.6406,107.4018,107.5312,14487.0
2025-05-22 13:50:00,108.07,108.1,107.81,107.95,9201.0,107.5113,107.5411,107.2526,107.3919,9201.0
2025-05-22 13:55:00,108.0,108.06,107.74,107.74,16799.0,107.4416,107.5013,107.183,107.183,16799.0
2025-05-22 14:00:00,107.8,107.83,107.68,107.68,11568.0,107.2427,107.2725,107.1233,107.1233,11568.0
2025-05-22 14:05:00,107.7,107.93,107.7,107.79,13351.0,107.1432,107.372,107.1432,107.2327,13351.0
2025-05-22 14:10:00,107.83,107.83,107.27,107.4,18623.0,107.2725,107.2725,106.7154,106.8447,18623.0
2025-05-22 14:15:00,107.43,107.59,107.32,107.55,10130.0,106.8746,107.0337,106.7651,106.9939,10130.0
2025-05-22 14:20:00,107.56,107.68,107.45,107.68,26162.0,107.0039,107.1233,106.8945,107.1233,26162.0
2025-05-22 14:25:00,107.72,107.77,107.49,107.56,23234.0,107.1631,107.2128,106.9343,107.0039,23234.0
2025-05-22 14:30:00,107.51,107.88,107.5,107.8,30506.0,106.9542,107.3222,106.9442,107.2427,30506.0
2025-05-22 14:35:00,107.8,107.99,107.76,107.87,20677.0,107.2427,107.4317,107.2029,107.3123,20677.0
2025-05-22 14:40:00,107.87,108.03,107.8,107.82,52622.0,107.3123,107.4715,107.2427,107.2626,52622.0
2025-05-22 14:45:00,107.82,108.09,107.82,108.04,37745.0,107.2626,107.5312,107.2626,107.4814,37745.0
2025-05-22 14:50:00,108.04,108.11,107.95,108.04,32793.0,107.4814,107.5511,107.3919,107.4814,32793.0
2025-05-22 14:55:00,108.08,108.29,108.08,108.2,41258.0,107.5212,107.7301,107.5212,107.6406,41258.0
2025-05-22 15:00:00,108.2,108.42,108.2,108.39,51504.0,107.6406,107.8594,107.6406,107.8296,51504.0
2025-05-22 15:05:00,108.4,108.48,108.31,108.43,40952.0,107.8396,107.9191,107.75,107.8694,40952.0
2025-05-22 15:10:00,108.42,108.57,108.4,108.52,65683.0,107.8594,108.0087,107.8396,107.9589,65683.0
2025-05-22 15:15:00,108.52,108.65,108.4,108.56,47959.0,107.9589,108.0883,107.8396,107.9987,47959.0
2025-05-22 15:20:00,108.59,108.72,108.55,108.7,29017.0,108.0286,108.1579,107.9888,108.138,29017.0
2025-05-22 15:25:00,108.73,108.91,108.71,108.84,54739.0,108.1678,108.3469,108.1479,108.2773,54739.0
2025-05-22 15:30:00,108.82,108.87,108.48,108.58,33770.0,108.2574,108.3071,107.9191,108.0186,33770.0
2025-05-22 15:35:00,108.62,108.91,108.56,108.88,73752.0,108.0584,108.3469,107.9987,108.3171,73752.0
2025-05-22 15:40:00,108.88,108.95,108.79,108.89,77682.0,108.3171,108.3867,108.2275,108.327,77682.0
2025-05-22 15:45:00,108.93,109.08,108.76,109.0,61631.0,108.3668,108.516,108.1977,108.4364,61631.0
2025-05-22 15:50:00,109.03,109.22,108.83,109.18,125150.0,108.4663,108.6553,108.2673,108.6155,125150.0
2025-05-22 15:55:00,109.18,109.18,108.62,108.62,368886.0,108.6155,108.6155,108.0584,108.0584,368886.0
2025-05-23 09:30:00,108.28,111.49,108.28,111.13,328386.0,107.7202,110.9136,107.7202,110.5554,328386.0
2025-05-23 09:35:00,111.23,111.51,110.52,110.93,103268.0,110.6549,110.9335,109.9486,110.3565,103268.0
2025-05-23 09:40:00,110.93,111.5,110.78,111.27,120179.0,110.3565,110.9235,110.2072,110.6947,120179.0
2025-05-23 09:45:00,111.27,111.58,111.01,111.5,72777.0,110.6947,111.0031,110.4361,110.9235,72777.0
2025-05-23 09:50:00,111.45,112.24,111.27,111.67,138323.0,110.8738,111.6597,110.6947,111.0926,138323.0
2025-05-23 09:55:00,111.73,112.23,111.73,112.02,90367.0,111.1523,111.6498,111.1523,111.4408,90367.0
2025-05-23 10:00:00,112.02,112.19,111.62,111.99,72738.0,111.4408,111.61,111.0429,111.411,72738.0
2025-05-23 10:05:00,111.98,112.38,111.82,112.24,105587.0,111.401,111.799,111.2419,111.6597,105587.0
2025-05-23 10:10:00,112.23,112.37,111.88,112.0,30750.0,111.6498,111.789,111.3016,111.4209,30750.0
2025-05-23 10:15:00,111.98,112.03,111.08,111.12,24839.0,111.401,111.4508,110.5057,110.5455,24839.0
2025-05-23 10:20:00,111.09,111.4,110.86,111.27,31454.0,110.5156,110.824,110.2868,110.6947,31454.0
2025-05-23 10:25:00,111.24,111.39,111.07,111.27,29724.0,110.6649,110.8141,110.4957,110.6947,29724.0
2025-05-23 10:30:00,111.37,111.6,111.32,111.54,65909.0,110.7942,111.023,110.7445,110.9633,65909.0
2025-05-23 10:35:00,111.55,111.7,111.36,111.55,42467.0,110.9733,111.1225,110.7842,110.9733,42467.0
2025-05-23 10:40:00,111.5,111.73,111.4,111.62,38660.0,110.9235,111.1523,110.824,111.0429,38660.0
2025-05-23 10:45:00,111.62,112.03,111.56,111.69,133512.0,111.0429,111.4508,110.9832,111.1125,133512.0
2025-05-23 10:50:00,111.75,111.75,111.07,111.07,16470.0,111.1722,111.1722,110.4957,110.4957,16470.0
2025-05-23 10:55:00,111.07,111.11,110.67,110.78,18046.0,110.4957,110.5355,110.0978,110.2072,18046.0
2025-05-23 11:00:00,110.84,110.99,110.72,110.78,9482.0,110.2669,110.4162,110.1476,110.2072,9482.0
2025-05-23 11:05:00,110.7,110.88,110.47,110.88,13294.0,110.1277,110.3067,109.8988,110.3067,13294.0
2025-05-23 11:10:00,110.88,110.92,110.55,110.68,8839.0,110.3067,110.3465,109.9784,110.1078,8839.0
2025-05-23 11:15:00,110.7,110.79,110.48,110.73,7385.0,110.1277,110.2172,109.9088,110.1575,7385.0
2025-05-23 11:20:00,110.73,110.9,110.64,110.77,11999.0,110.1575,110.3266,110.068,110.1973,11999.0
2025-05-23 11:25:00,110.77,110.89,110.67,110.86,7739.0,110.1973,110.3167,110.0978,110.2868,7739.0
2025-05-23 11:30:00,110.88,111.16,110.81,111.16,31086.0,110.3067,110.5853,110.2371,110.5853,31086.0
2025-05-23 11:35:00,111.09,111.4,111.0,111.0,21667.0,110.5156,110.824,110.4261,110.4261,21667.0
2025-05-23 11:40:00,111.08,111.21,111.04,111.2,12644.0,110.5057,110.635,110.4659,110.6251,12644.0
2025-05-23 11:45:00,111.18,111.27,111.03,111.03,11156.0,110.6052,110.6947,110.456,110.456,11156.0
2025-05-23 11:50:00,111.09,111.09,110.71,110.79,26567.0,110.5156,110.5156,110.1376,110.2172,26567.0
2025-05-23 11:55:00,110.74,110.74,110.45,110.46,7291.0,110.1675,110.1675,109.879,109.8889,7291.0
2025-05-23 12:00:00,110.48,110.83,110.47,110.72,12421.0,109.9088,110.257,109.8988,110.1476,12421.0
2025-05-23 12:05:00,110.68,111.01,110.6,110.96,14691.0,110.1078,110.4361,110.0282,110.3863,14691.0
2025-05-23 12:10:00,110.97,111.13,110.94,111.04,18988.0,110.3963,110.5554,110.3664,110.4659,18988.0
2025-05-23 12:15:00,111.09,111.1,110.94,110.99,11703.0,110.5156,110.5256,110.3664,110.4162,11703.0
2025-05-23 12:20:00,111.01,111.1,110.91,110.98,5876.0,110.4361,110.5256,110.3366,110.4062,5876.0
2025-05-23 12:25:00,111.01,111.24,110.95,111.23,20346.0,110.4361,110.6649,110.3764,110.6549,20346.0
2025-05-23 12:30:00,111.22,111.27,111.07,111.13,50955.0,110.645,110.6947,110.4957,110.5554,50955.0
2025-05-23 12:35:00,111.12,111.32,111.1,111.14,27718.0,110.5455,110.7445,110.5256,110.5654,27718.0
2025-05-23 12:40:00,111.13,111.13,110.87,111.0,8495.0,110.5554,110.5554,110.2968,110.4261,8495.0
2025-05-23 12:45:00,111.01,111.2,110.94,111.15,10112.0,110.4361,110.6251,110.3664,110.5753,10112.0
2025-05-23 12:50:00,111.18,111.2,111.03,111.15,14028.0,110.6052,110.6251,110.456,110.5753,14028.0
2025-05-23 12:55:00,111.15,111.15,110.92,110.92,9972.0,110.5753,110.5753,110.3465,110.3465,9972.0
2025-05-23 13:00:00,110.86,111.11,110.76,111.1,8772.0,110.2868,110.5355,110.1874,110.5256,8772.0
2025-05-23 13:05:00,111.08,111.28,111.04,111.25,17497.0,110.5057,110.7047,110.4659,110.6748,17497.0
2025-05-23 13:10:00,111.21,111.46,111.21,111.35,17211.0,110.635,110.8837,110.635,110.7743,17211.0
2025-05-23 13:15:00,111.37,111.58,111.37,111.56,10721.0,110.7942,111.0031,110.7942,110.9832,10721.0
2025-05-23 13:20:00,111.56,111.73,111.54,111.7,15468.0,110.9832,111.1523,110.9633,111.1225,15468.0
2025-05-23 13:25:00,111.7,111.82,111.64,111.77,9383.0,111.1225,111.2419,111.0628,111.1921,9383.0
2025-05-23 13:30:00,111.75,111.79,111.46,111.5,11554.0,111.1722,111.212,110.8837,110.9235,11554.0
2025-05-23 13:35:00,111.47,111.66,111.43,111.66,11678.0,110.8937,111.0827,110.8539,111.0827,11678.0
2025-05-23 13:40:00,111.67,111.72,111.57,111.72,12088.0,111.0926,111.1424,110.9932,111.1424,12088.0
2025-05-23 13:45:00,111.7,111.77,111.68,111.73,10769.0,111.1225,111.1921,111.1026,111.1523,10769.0
2025-05-23 13:50:00,111.74,112.0,111.74,111.97,37923.0,111.1623,111.4209,111.1623,111.3911,37923.0
2025-05-23 13:55:00,112.01,112.01,111.81,111.87,9592.0,111.4309,111.4309,111.2319,111.2916,9592.0
2025-05-23 14:00:00,111.87,111.97,111.83,111.95,7339.0,111.2916,111.3911,111.2518,111.3712,7339.0
2025-05-23 14:05:00,111.95,112.18,111.93,112.16,15976.0,111.3712,111.6,111.3513,111.5801,15976.0
2025-05-23 14:10:00,112.13,112.16,112.01,112.14,15914.0,111.5503,111.5801,111.4309,111.5602,15914.0
2025-05-23 14:15:00,112.14,112.38,112.13,112.21,30160.0,111.5602,111.799,111.5503,111.6299,30160.0
2025-05-23 14:20:00,112.21,112.28,112.07,112.27,28319.0,111.6299,111.6995,111.4906,111.6895,28319.0
2025-05-23 14:25:00,112.36,112.51,112.21,112.35,21415.0,111.7791,111.9283,111.6299,111.7691,21415.0
2025-05-23 14:30:00,112.33,112.48,112.31,112.4,9049.0,111.7492,111.8985,111.7293,111.8189,9049.0
2025-05-23 14:35:00,112.44,112.52,112.33,112.34,13168.0,111.8587,111.9383,111.7492,111.7592,13168.0
2025-05-23 14:40:00,112.34,112.47,112.28,112.38,11061.0,111.7592,111.8885,111.6995,111.799,11061.0
2025-05-23 14:45:00,112.41,112.42,112.18,112.34,10824.0,111.8288,111.8388,111.6,111.7592,10824.0
2025-05-23 14:50:00,112.34,112.41,112.21,112.32,9929.0,111.7592,111.8288,111.6299,111.7393,9929.0
2025-05-23 14:55:00,112.32,112.4,112.06,112.2,34050.0,111.7393,111.8189,111.4806,111.6199,34050.0
2025-05-23 15:00:00,112.19,112.32,111.97,112.04,17605.0,111.61,111.7393,111.3911,111.4607,17605.0
2025-05-23 15:05:00,112.08,112.32,112.05,112.3,7621.0,111.5005,111.7393,111.4707,111.7194,7621.0
2025-05-23 15:10:00,112.32,112.41,112.26,112.29,18151.0,111.7393,111.8288,111.6796,111.7094,18151.0
2025-05-23 15:15:00,112.32,112.47,112.1,112.44,65511.0,111.7393,111.8885,111.5204,111.8587,65511.0
2025-05-23 15:20:00,112.45,112.55,112.37,112.53,110488.0,111.8686,111.9681,111.789,111.9482,110488.0
2025-05-23 15:25:00,112.54,112.66,112.37,112.66,25163.0,111.9581,112.0775,111.789,112.0775,25163.0
2025-05-23 15:30:00,112.63,112.97,112.58,112.94,57436.0,112.0477,112.3859,111.9979,112.3561,57436.0
2025-05-23 15:35:00,112.93,113.17,112.83,113.07,67703.0,112.3461,112.5849,112.2466,112.4854,67703.0
2025-05-23 15:40:00,113.09,113.15,112.59,112.67,96834.0,112.5053,112.565,112.0079,112.0875,96834.0
2025-05-23 15:45:00,112.67,112.86,112.53,112.83,67632.0,112.0875,112.2765,111.9482,112.2466,67632.0
2025-05-23 15:50:00,112.78,112.87,112.44,112.72,148271.0,112.1969,112.2864,111.8587,112.1372,148271.0
2025-05-23 15:55:00,112.7,112.86,112.45,112.78,407845.0,112.1173,112.2765,111.8686,112.1969,407845.0
2025-05-27 09:30:00,113.87,114.65,113.36,113.4,83085.0,113.2813,114.0572,112.7739,112.8137,83085.0
2025-05-27 09:35:00,113.27,113.5,113.2,113.32,26286.0,112.6844,112.9132,112.6147,112.7341,26286.0
2025-05-27 09:40:00,113.27,113.75,113.27,113.61,32508.0,112.6844,113.1619,112.6844,113.0226,32508.0
2025-05-27 09:45:00,113.66,114.36,113.59,114.29,63590.0,113.0724,113.7687,113.0027,113.6991,63590.0
2025-05-27 09:50:00,114.24,114.48,114.12,114.37,29173.0,113.6494,113.8881,113.53,113.7787,29173.0
2025-05-27 09:55:00,114.37,114.55,114.27,114.55,30302.0,113.7787,113.9578,113.6792,113.9578,30302.0
2025-05-27 10:00:00,114.48,115.12,114.48,114.82,101707.0,113.8881,114.5248,113.8881,114.2264,101707.0
2025-05-27 10:05:00,114.82,115.2,114.72,115.17,28393.0,114.2264,114.6044,114.1269,114.5745,28393.0
2025-05-27 10:10:00,115.18,115.37,115.1,115.2,39288.0,114.5845,114.7735,114.5049,114.6044,39288.0
2025-05-27 10:15:00,115.22,115.23,114.85,115.2,37180.0,114.6243,114.6342,114.2562,114.6044,37180.0
2025-05-27 10:20:00,115.21,115.52,115.2,115.5,43401.0,114.6143,114.9227,114.6044,114.9028,43401.0
2025-05-27 10:25:00,115.45,115.75,115.38,115.72,63112.0,114.8531,115.1516,114.7835,115.1217,63112.0
2025-05-27 10:30:00,115.71,115.79,115.45,115.47,20650.0,115.1118,115.1913,114.8531,114.873,20650.0
2025-05-27 10:35:00,115.43,115.79,115.04,115.7,46979.0,114.8332,115.1913,114.4452,115.1018,46979.0
2025-05-27 10:40:00,115.74,115.74,115.42,115.64,24755.0,115.1416,115.1416,114.8233,115.0421,24755.0
2025-05-27 10:45:00,115.64,115.7,115.42,115.56,20159.0,115.0421,115.1018,114.8233,114.9625,20159.0
2025-05-27 10:50:00,115.54,115.6,115.44,115.6,12345.0,114.9426,115.0023,114.8432,115.0023,12345.0
2025-05-27 10:55:00,115.57,115.78,115.43,115.65,30064.0,114.9725,115.1814,114.8332,115.0521,30064.0
2025-05-27 11:00:00,115.68,115.97,115.67,115.84,48073.0,115.0819,115.3704,115.072,115.2411,48073.0
2025-05-27 11:05:00,115.88,116.14,115.77,116.14,36018.0,115.2809,115.5395,115.1714,115.5395,36018.0
2025-05-27 11:10:00,116.12,116.41,116.05,116.41,37128.0,115.5196,115.8081,115.45,115.8081,37128.0
2025-05-27 11:15:00,116.37,116.39,115.94,116.15,80828.0,115.7683,115.7882,115.3406,115.5495,80828.0
2025-05-27 11:20:00,116.13,116.26,115.87,116.13,20449.0,115.5296,115.6589,115.2709,115.5296,20449.0
2025-05-27 11:25:00,116.1,116.22,116.03,116.16,28574.0,115.4997,115.6191,115.4301,115.5594,28574.0
2025-05-27 11:30:00,116.16,116.24,115.99,116.17,29548.0,115.5594,115.639,115.3903,115.5694,29548.0
2025-05-27 11:35:00,116.21,116.37,116.09,116.22,26353.0,115.6092,115.7683,115.4898,115.6191,26353.0
2025-05-27 11:40:00,116.13,116.14,115.97,116.02,13587.0,115.5296,115.5395,115.3704,115.4202,13587.0
2025-05-27 11:45:00,116.01,116.21,115.91,116.2,12952.0,115.4102,115.6092,115.3107,115.5992,12952.0
2025-05-27 11:50:00,116.21,116.32,116.14,116.27,20731.0,115.6092,115.7186,115.5395,115.6689,20731.0
2025-05-27 11:55:00,116.24,116.32,115.91,115.92,13907.0,115.639,115.7186,115.3107,115.3207,13907.0
2025-05-27 12:00:00,115.95,116.16,115.94,116.15,25380.0,115.3505,115.5594,115.3406,115.5495,25380.0
2025-05-27 12:05:00,116.16,116.25,116.12,116.21,8617.0,115.5594,115.649,115.5196,115.6092,8617.0
2025-05-27 12:10:00,116.17,116.22,115.89,115.89,12148.0,115.5694,115.6191,115.2908,115.2908,12148.0
2025-05-27 12:15:00,115.92,115.98,115.85,115.87,12281.0,115.3207,115.3804,115.251,115.2709,12281.0
2025-05-27 12:20:00,115.87,116.16,115.86,116.12,12547.0,115.2709,115.5594,115.261,115.5196,12547.0
2025-05-27 12:25:00,116.14,116.21,116.07,116.2,22925.0,115.5395,115.6092,115.4699,115.5992,22925.0
2025-05-27 12:30:00,116.2,116.32,116.11,116.32,31164.0,115.5992,115.7186,115.5097,115.7186,31164.0
2025-05-27 12:35:00,116.33,116.43,116.18,116.4,35074.0,115.7286,115.828,115.5793,115.7982,35074.0
2025-05-27 12:40:00,116.4,116.54,116.36,116.38,27995.0,115.7982,115.9375,115.7584,115.7783,27995.0
2025-05-27 12:45:00,116.41,116.45,116.29,116.44,16539.0,115.8081,115.8479,115.6888,115.838,16539.0
2025-05-27 12:50:00,116.42,116.55,116.41,116.47,11149.0,115.8181,115.9474,115.8081,115.8678,11149.0
2025-05-27 12:55:00,116.48,116.49,116.27,116.28,12928.0,115.8778,115.8877,115.6689,115.6788,12928.0
2025-05-27 13:00:00,116.27,116.5,116.27,116.48,8491.0,115.6689,115.8977,115.6689,115.8778,8491.0
2025-05-27 13:05:00,116.47,116.67,116.44,116.62,42991.0,115.8678,116.0668,115.838,116.0171,42991.0
2025-05-27 13:10:00,116.62,116.78,116.51,116.74,20127.0,116.0171,116.1762,115.9076,116.1364,20127.0
2025-05-27 13:15:00,116.73,116.77,116.6,116.77,25151.0,116.1265,116.1663,115.9972,116.1663,25151.0
2025-05-27 13:20:00,116.77,116.81,116.58,116.58,14144.0,116.1663,116.2061,115.9773,115.9773,14144.0
2025-05-27 13:25:00,116.62,116.87,116.46,116.76,34697.0,116.0171,116.2658,115.8579,116.1563,34697.0
2025-05-27 13:30:00,116.76,116.85,116.7,116.73,21174.0,116.1563,116.2459,116.0966,116.1265,21174.0
2025-05-27 13:35:00,116.73,117.11,116.72,116.96,43012.0,116.1265,116.5045,116.1165,116.3553,43012.0
2025-05-27 13:40:00,116.96,116.98,116.8,116.8,31208.0,116.3553,116.3752,116.1961,116.1961,31208.0
2025-05-27 13:45:00,116.74,116.8,116.6,116.63,26830.0,116.1364,116.1961,115.9972,116.027,26830.0
2025-05-27 13:50:00,116.63,116.78,116.59,116.74,16118.0,116.027,116.1762,115.9872,116.1364,16118.0
2025-05-27 13:55:00,116.75,116.87,116.72,116.83,14682.0,116.1464,116.2658,116.1165,116.226,14682.0
2025-05-27 14:00:00,116.85,116.97,116.78,116.97,10906.0,116.2459,116.3652,116.1762,116.3652,10906.0
2025-05-27 14:05:00,116.97,117.04,116.73,116.92,20036.0,116.3652,116.4349,116.1265,116.3155,20036.0
2025-05-27 14:10:00,116.87,116.97,116.83,116.93,17718.0,116.2658,116.3652,116.226,116.3255,17718.0
2025-05-27 14:15:00,116.92,116.94,116.64,116.86,19959.0,116.3155,116.3354,116.0369,116.2558,19959.0
2025-05-27 14:20:00,116.85,116.9,116.72,116.89,11896.0,116.2459,116.2956,116.1165,116.2857,11896.0
2025-05-27 14:25:00,116.92,117.03,116.87,116.93,21918.0,116.3155,116.4249,116.2658,116.3255,21918.0
2025-05-27 14:30:00,116.89,117.0,116.82,116.84,8101.0,116.2857,116.3951,116.216,116.2359,8101.0
2025-05-27 14:35:00,116.85,116.93,116.79,116.91,9821.0,116.2459,116.3255,116.1862,116.3056,9821.0
2025-05-27 14:40:00,116.88,116.97,116.87,116.93,10443.0,116.2757,116.3652,116.2658,116.3255,10443.0
2025-05-27 14:45:00,116.93,117.0,116.86,116.99,10312.0,116.3255,116.3951,116.2558,116.3851,10312.0
2025-05-27 14:50:00,116.99,117.1,116.92,117.07,18528.0,116.3851,116.4946,116.3155,116.4647,18528.0
2025-05-27 14:55:00,117.03,117.22,117.01,117.2,33510.0,116.4249,116.614,116.405,116.5941,33510.0
2025-05-27 15:00:00,117.2,117.31,117.18,117.26,13974.0,116.5941,116.7035,116.5742,116.6537,13974.0
2025-05-27 15:05:00,117.23,117.24,117.04,117.17,12593.0,116.6239,116.6338,116.4349,116.5642,12593.0
2025-05-27 15:10:00,117.17,117.2,116.91,116.91,16945.0,116.5642,116.5941,116.3056,116.3056,16945.0
2025-05-27 15:15:00,116.94,116.97,116.52,116.65,28530.0,116.3354,116.3652,115.9176,116.0469,28530.0
2025-05-27 15:20:00,116.68,116.88,116.56,116.85,31241.0,116.0767,116.2757,115.9574,116.2459,31241.0
2025-05-27 15:25:00,116.87,116.97,116.67,116.68,21406.0,116.2658,116.3652,116.0668,116.0767,21406.0
2025-05-27 15:30:00,116.64,116.85,116.63,116.8,21271.0,116.0369,116.2459,116.027,116.1961,21271.0
2025-05-27 15:35:00,116.8,116.92,116.7,116.91,36936.0,116.1961,116.3155,116.0966,116.3056,36936.0
2025-05-27 15:40:00,116.92,117.36,116.83,117.23,34374.0,116.3155,116.7532,116.226,116.6239,34374.0
2025-05-27 15:45:00,117.19,117.27,116.78,116.88,52762.0,116.5841,116.6637,116.1762,116.2757,52762.0
2025-05-27 15:50:00,116.82,117.08,116.73,116.82,76721.0,116.216,116.4747,116.1265,116.216,76721.0
2025-05-27 15:55:00,116.91,117.25,116.78,117.08,309003.0,116.3056,116.6438,116.1762,116.4747,309003.0
2025-05-28 09:30:00,117.24,117.49,116.87,117.14,38347.0,116.6338,116.8826,116.2658,116.5344,38347.0
2025-05-28 09:35:00,117.08,117.36,116.81,117.3,24235.0,116.4747,116.7532,116.2061,116.6935,24235.0
2025-05-28 09:40:00,117.3,117.72,117.3,117.57,25007.0,116.6935,117.1114,116.6935,116.9621,25007.0
2025-05-28 09:45:00,117.63,118.22,117.62,117.7,31881.0,117.0218,117.6088,117.0119,117.0915,31881.0
2025-05-28 09:50:00,117.72,117.99,117.57,117.96,12224.0,117.1114,117.38,116.9621,117.3501,12224.0
2025-05-28 09:55:00,117.93,118.22,117.73,117.96,37653.0,117.3203,117.6088,117.1213,117.3501,37653.0
2025-05-28 10:00:00,117.98,118.33,117.89,118.04,27708.0,117.37,117.7182,117.2805,117.4297,27708.0
2025-05-28 10:05:00,117.93,118.35,117.78,118.09,38216.0,117.3203,117.7381,117.1711,117.4795,38216.0
2025-05-28 10:10:00,118.04,118.19,117.75,117.79,9416.0,117.4297,117.5789,117.1412,117.181,9416.0
2025-05-28 10:15:00,117.8,117.87,117.55,117.76,13693.0,117.191,117.2606,116.9422,117.1512,13693.0
2025-05-28 10:20:00,117.72,117.81,117.65,117.68,10808.0,117.1114,117.2009,117.0417,117.0716,10808.0
2025-05-28 10:25:00,117.67,117.95,117.61,117.88,17017.0,117.0616,117.3402,117.0019,117.2705,17017.0
2025-05-28 10:30:00,117.87,117.91,117.65,117.86,12666.0,117.2606,117.3004,117.0417,117.2506,12666.0
2025-05-28 10:35:00,117.9,117.9,117.47,117.59,35390.0,117.2904,117.2904,116.8627,116.982,35390.0
2025-05-28 10:40:00,117.61,117.85,117.53,117.68,20634.0,117.0019,117.2407,116.9223,117.0716,20634.0
2025-05-28 10:45:00,117.64,117.77,117.56,117.56,15022.0,117.0318,117.1611,116.9522,116.9522,15022.0
2025-05-28 10:50:00,117.54,117.79,117.34,117.68,24008.0,116.9323,117.181,116.7333,117.0716,24008.0
2025-05-28 10:55:00,117.72,117.72,117.5,117.58,8323.0,117.1114,117.1114,116.8925,116.9721,8323.0
2025-05-28 11:00:00,117.62,117.82,117.62,117.74,7753.0,117.0119,117.2108,117.0119,117.1313,7753.0
2025-05-28 11:05:00,117.76,117.76,117.59,117.7,10499.0,117.1512,117.1512,116.982,117.0915,10499.0
2025-05-28 11:10:00,117.67,117.86,117.6,117.82,5473.0,117.0616,117.2506,116.992,117.2108,5473.0
2025-05-28 11:15:00,117.82,118.16,117.82,118.12,9311.0,117.2108,117.5491,117.2108,117.5093,9311.0
2025-05-28 11:20:00,118.14,118.19,118.08,118.11,6930.0,117.5292,117.5789,117.4695,117.4993,6930.0
2025-05-28 11:25:00,118.14,118.14,117.99,118.03,10786.0,117.5292,117.5292,117.38,117.4198,10786.0
2025-05-28 11:30:00,118.06,118.12,117.97,118.06,14931.0,117.4496,117.5093,117.3601,117.4496,14931.0
2025-05-28 11:35:00,118.11,118.14,118.03,118.05,8395.0,117.4993,117.5292,117.4198,117.4397,8395.0
2025-05-28 11:40:00,118.1,118.19,118.1,118.13,8770.0,117.4894,117.5789,117.4894,117.5192,8770.0
2025-05-28 11:45:00,118.13,118.14,117.93,117.96,12595.0,117.5192,117.5292,117.3203,117.3501,12595.0
2025-05-28 11:50:00,118.01,118.25,118.01,118.2,7418.0,117.3999,117.6386,117.3999,117.5889,7418.0
2025-05-28 11:55:00,118.24,118.24,117.96,117.96,13037.0,117.6287,117.6287,117.3501,117.3501,13037.0
2025-05-28 12:00:00,117.97,118.53,117.97,118.37,37309.0,117.3601,117.9172,117.3601,117.758,37309.0
2025-05-28 12:05:00,118.43,118.45,118.29,118.29,8514.0,117.8177,117.8376,117.6784,117.6784,8514.0
2025-05-28 12:10:00,118.29,118.51,118.19,118.48,15680.0,117.6784,117.8973,117.5789,117.8674,15680.0
2025-05-28 12:15:00,118.51,118.57,118.41,118.57,12353.0,117.8973,117.957,117.7978,117.957,12353.0
2025-05-28 12:20:00,118.58,118.63,118.31,118.39,13036.0,117.9669,118.0167,117.6983,117.7779,13036.0
2025-05-28 12:25:00,118.48,118.51,118.15,118.19,9625.0,117.8674,117.8973,117.5391,117.5789,9625.0
2025-05-28 12:30:00,118.2,118.25,117.67,117.67,24577.0,117.5889,117.6386,117.0616,117.0616,24577.0
2025-05-28 12:35:00,117.67,117.93,117.63,117.83,11056.0,117.0616,117.3203,117.0218,117.2208,11056.0
2025-05-28 12:40:00,117.83,118.02,117.75,117.9,11807.0,117.2208,117.4098,117.1412,117.2904,11807.0
2025-05-28 12:45:00,117.92,117.96,117.78,117.91,6534.0,117.3103,117.3501,117.1711,117.3004,6534.0
2025-05-28 12:50:00,117.95,118.07,117.86,117.92,6797.0,117.3402,117.4596,117.2506,117.3103,6797.0
2025-05-28 12:55:00,117.86,118.02,117.81,117.96,7046.0,117.2506,117.4098,117.2009,117.3501,7046.0
2025-05-28 13:00:00,117.99,118.23,117.96,118.05,67712.0,117.38,117.6187,117.3501,117.4397,67712.0
2025-05-28 13:05:00,118.04,118.13,117.99,118.03,10090.0,117.4297,117.5192,117.38,117.4198,10090.0
2025-05-28 13:10:00,118.05,118.09,117.96,118.0,19443.0,117.4397,117.4795,117.3501,117.3899,19443.0
2025-05-28 13:15:00,118.01,118.08,117.7,118.02,43473.0,117.3999,117.4695,117.0915,117.4098,43473.0
2025-05-28 13:20:00,118.05,118.15,117.91,117.99,17079.0,117.4397,117.5391,117.3004,117.38,17079.0
2025-05-28 13:25:00,117.98,118.03,117.84,118.0,33672.0,117.37,117.4198,117.2307,117.3899,33672.0
2025-05-28 13:30:00,118.02,118.03,117.7,117.84,31422.0,117.4098,117.4198,117.0915,117.2307,31422.0
2025-05-28 13:35:00,117.77,117.84,117.62,117.65,9042.0,117.1611,117.2307,117.0119,117.0417,9042.0
2025-05-28 13:40:00,117.65,117.68,117.29,117.35,13390.0,117.0417,117.0716,116.6836,116.7433,13390.0
2025-05-28 13:45:00,117.35,117.51,117.02,117.25,84182.0,116.7433,116.9025,116.415,116.6438,84182.0
2025-05-28 13:50:00,117.25,117.32,117.21,117.28,4850.0,116.6438,116.7134,116.604,116.6736,4850.0
2025-05-28 13:55:00,117.26,117.39,117.02,117.18,21186.0,116.6537,116.7831,116.415,116.5742,21186.0
2025-05-28 14:00:00,117.19,117.38,117.08,117.36,30814.0,116.5841,116.7731,116.4747,116.7532,30814.0
2025-05-28 14:05:00,117.34,117.42,117.28,117.4,10193.0,116.7333,116.8129,116.6736,116.793,10193.0
2025-05-28 14:10:00,117.41,117.62,117.19,117.51,61194.0,116.803,117.0119,116.5841,116.9025,61194.0
2025-05-28 14:15:00,117.58,117.72,117.54,117.66,16543.0,116.9721,117.1114,116.9323,117.0517,16543.0
2025-05-28 14:20:00,117.66,117.93,117.61,117.93,12218.0,117.0517,117.3203,117.0019,117.3203,12218.0
2025-05-28 14:25:00,117.94,117.98,117.75,117.81,5781.0,117.3302,117.37,117.1412,117.2009,5781.0
2025-05-28 14:30:00,117.84,117.93,117.7,117.82,17474.0,117.2307,117.3203,117.0915,117.2108,17474.0
2025-05-28 14:35:00,117.85,118.0,117.85,117.91,5536.0,117.2407,117.3899,117.2407,117.3004,5536.0
2025-05-28 14:40:00,117.89,117.98,117.87,117.88,88763.0,117.2805,117.37,117.2606,117.2705,88763.0
2025-05-28 14:45:00,117.92,117.95,117.71,117.71,9906.0,117.3103,117.3402,117.1014,117.1014,9906.0
2025-05-28 14:50:00,117.75,117.77,117.35,117.52,52304.0,117.1412,117.1611,116.7433,116.9124,52304.0
2025-05-28 14:55:00,117.55,117.74,117.47,117.74,33017.0,116.9422,117.1313,116.8627,117.1313,33017.0
2025-05-28 15:00:00,117.67,117.91,117.63,117.83,23441.0,117.0616,117.3004,117.0218,117.2208,23441.0
2025-05-28 15:05:00,117.83,118.0,117.75,117.75,11550.0,117.2208,117.3899,117.1412,117.1412,11550.0
2025-05-28 15:10:00,117.78,117.82,117.56,117.61,6848.0,117.1711,117.2108,116.9522,117.0019,6848.0
2025-05-28 15:15:00,117.65,117.66,117.36,117.6,26139.0,117.0417,117.0517,116.7532,116.992,26139.0
2025-05-28 15:20:00,117.5,117.52,117.37,117.47,10756.0,116.8925,116.9124,116.7632,116.8627,10756.0
2025-05-28 15:25:00,117.44,117.49,117.4,117.4,9625.0,116.8328,116.8826,116.793,116.793,9625.0
2025-05-28 15:30:00,117.4,117.47,117.26,117.34,23390.0,116.793,116.8627,116.6537,116.7333,23390.0
2025-05-28 15:35:00,117.32,117.32,117.0,117.03,15616.0,116.7134,116.7134,116.3951,116.4249,15616.0
2025-05-28 15:40:00,117.0,117.13,116.84,117.04,26302.0,116.3951,116.5244,116.2359,116.4349,26302.0
2025-05-28 15:45:00,117.05,117.26,116.94,117.13,32336.0,116.4448,116.6537,116.3354,116.5244,32336.0
2025-05-28 15:50:00,117.13,117.46,117.05,117.45,61409.0,116.5244,116.8527,116.4448,116.8428,61409.0
2025-05-28 15:55:00,117.43,117.51,117.25,117.35,119921.0,116.8229,116.9025,116.6438,116.7433,119921.0
2025-05-29 09:30:00,117.56,117.77,116.63,117.43,69142.0,116.9522,117.1611,116.027,116.8229,69142.0
2025-05-29 09:35:00,117.39,117.73,117.3,117.62,17997.0,116.7831,117.1213,116.6935,117.0119,17997.0
2025-05-29 09:40:00,117.74,117.98,117.4,117.4,26315.0,117.1313,117.37,116.793,116.793,26315.0
2025-05-29 09:45:00,117.4,117.47,117.02,117.11,21350.0,116.793,116.8627,116.415,116.5045,21350.0
2025-05-29 09:50:00,117.1,117.48,117.08,117.38,14831.0,116.4946,116.8726,116.4747,116.7731,14831.0
2025-05-29 09:55:00,117.4,117.5,116.98,117.12,10066.0,116.793,116.8925,116.3752,116.5145,10066.0
2025-05-29 10:00:00,117.13,117.3,116.97,117.09,14936.0,116.5244,116.6935,116.3652,116.4846,14936.0
2025-05-29 10:05:00,117.02,117.02,116.28,116.62,21100.0,116.415,116.415,115.6788,116.0171,21100.0
2025-05-29 10:10:00,116.62,116.92,116.52,116.91,9638.0,116.0171,116.3155,115.9176,116.3056,9638.0
2025-05-29 10:15:00,116.93,117.0,116.71,116.83,10016.0,116.3255,116.3951,116.1066,116.226,10016.0
2025-05-29 10:20:00,116.84,117.13,116.74,117.11,28255.0,116.2359,116.5244,116.1364,116.5045,28255.0
2025-05-29 10:25:00,117.11,117.29,117.11,117.18,17839.0,116.5045,116.6836,116.5045,116.5742,17839.0
2025-05-29 10:30:00,117.17,117.34,116.93,116.95,23454.0,116.5642,116.7333,116.3255,116.3453,23454.0
2025-05-29 10:35:00,116.97,117.11,116.91,116.95,9337.0,116.3652,116.5045,116.3056,116.3453,9337.0
2025-05-29 10:40:00,116.94,117.02,116.82,117.0,4649.0,116.3354,116.415,116.216,116.3951,4649.0
2025-05-29 10:45:00,117.0,117.18,117.0,117.14,8081.0,116.3951,116.5742,116.3951,116.5344,8081.0
2025-05-29 10:50:00,117.13,117.47,117.13,117.47,8619.0,116.5244,116.8627,116.5244,116.8627,8619.0
2025-05-29 10:55:00,117.5,117.54,117.43,117.45,6544.0,116.8925,116.9323,116.8229,116.8428,6544.0
2025-05-29 11:00:00,117.42,117.45,117.12,117.15,5462.0,116.8129,116.8428,116.5145,116.5443,5462.0
2025-05-29 11:05:00,117.16,117.25,117.1,117.25,2880.0,116.5543,116.6438,116.4946,116.6438,2880.0
2025-05-29 11:10:00,117.14,117.31,117.02,117.02,3882.0,116.5344,116.7035,116.415,116.415,3882.0
2025-05-29 11:15:00,117.05,117.31,117.03,117.26,4542.0,116.4448,116.7035,116.4249,116.6537,4542.0
2025-05-29 11:20:00,117.27,117.49,117.27,117.47,11142.0,116.6637,116.8826,116.6637,116.8627,11142.0
2025-05-29 11:25:00,117.44,117.52,117.37,117.39,6035.0,116.8328,116.9124,116.7632,116.7831,6035.0
2025-05-29 11:30:00,117.35,117.39,116.99,117.09,5372.0,116.7433,116.7831,116.3851,116.4846,5372.0
2025-05-29 11:35:00,117.08,117.19,117.01,117.05,5560.0,116.4747,116.5841,116.405,116.4448,5560.0
2025-05-29 11:40:00,117.03,117.19,117.03,117.18,3218.0,116.4249,116.5841,116.4249,116.5742,3218.0
2025-05-29 11:45:00,117.19,117.2,117.02,117.03,5316.0,116.5841,116.5941,116.415,116.4249,5316.0
2025-05-29 11:50:00,117.04,117.18,117.0,117.0,16737.0,116.4349,116.5742,116.3951,116.3951,16737.0
2025-05-29 11:55:00,116.99,117.03,116.47,116.51,5000.0,116.3851,116.4249,115.8678,115.9076,5000.0
2025-05-29 12:00:00,116.56,116.58,116.34,116.47,7857.0,115.9574,115.9773,115.7385,115.8678,7857.0
2025-05-29 12:05:00,116.46,116.55,116.39,116.43,3964.0,115.8579,115.9474,115.7882,115.828,3964.0
2025-05-29 12:10:00,116.43,116.58,116.42,116.58,4214.0,115.828,115.9773,115.8181,115.9773,4214.0
2025-05-29 12:15:00,116.62,116.67,116.53,116.66,13264.0,116.0171,116.0668,115.9275,116.0568,13264.0
2025-05-29 12:20:00,116.62,116.64,116.47,116.61,3469.0,116.0171,116.0369,115.8678,116.0071,3469.0
2025-05-29 12:25:00,116.57,116.62,116.5,116.62,3226.0,115.9673,116.0171,115.8977,116.0171,3226.0
2025-05-29 12:30:00,116.61,116.81,116.61,116.71,13703.0,116.0071,116.2061,116.0071,116.1066,13703.0
2025-05-29 12:35:00,116.67,116.77,116.65,116.71,2265.0,116.0668,116.1663,116.0469,116.1066,2265.0
2025-05-29 12:40:00,116.74,116.86,116.7,116.79,4016.0,116.1364,116.2558,116.0966,116.1862,4016.0
2025-05-29 12:45:00,116.79,116.79,116.7,116.71,5428.0,116.1862,116.1862,116.0966,116.1066,5428.0
2025-05-29 12:50:00,116.7,116.73,116.63,116.67,3209.0,116.0966,116.1265,116.027,116.0668,3209.0
2025-05-29 12:55:00,116.63,116.86,116.63,116.83,21639.0,116.027,116.2558,116.027,116.226,21639.0
2025-05-29 13:00:00,116.83,116.98,116.81,116.94,5069.0,116.226,116.3752,116.2061,116.3354,5069.0
2025-05-29 13:05:00,116.93,117.09,116.84,117.05,9674.0,116.3255,116.4846,116.2359,116.4448,9674.0
2025-05-29 13:10:00,117.03,117.1,116.99,117.07,7270.0,116.4249,116.4946,116.3851,116.4647,7270.0
2025-05-29 13:15:00,117.07,117.2,116.98,117.11,13415.0,116.4647,116.5941,116.3752,116.5045,13415.0
2025-05-29 13:20:00,117.16,117.29,117.07,117.11,8099.0,116.5543,116.6836,116.4647,116.5045,8099.0
2025-05-29 13:25:00,117.11,117.22,117.07,117.2,13685.0,116.5045,116.614,116.4647,116.5941,13685.0
2025-05-29 13:30:00,117.22,117.5,117.22,117.48,6778.0,116.614,116.8925,116.614,116.8726,6778.0
2025-05-29 13:35:00,117.48,117.54,117.36,117.42,7658.0,116.8726,116.9323,116.7532,116.8129,7658.0
2025-05-29 13:40:00,117.45,117.81,117.45,117.77,32566.0,116.8428,117.2009,116.8428,117.1611,32566.0
2025-05-29 13:45:00,117.81,117.94,117.7,117.75,16851.0,117.2009,117.3302,117.0915,117.1412,16851.0
2025-05-29 13:50:00,117.75,117.97,117.74,117.95,9275.0,117.1412,117.3601,117.1313,117.3402,9275.0
2025-05-29 13:55:00,117.94,117.97,117.84,117.93,16822.0,117.3302,117.3601,117.2307,117.3203,16822.0
2025-05-29 14:00:00,117.95,118.0,117.8,117.88,21490.0,117.3402,117.3899,117.191,117.2705,21490.0
2025-05-29 14:05:00,117.9,118.14,117.9,117.95,16915.0,117.2904,117.5292,117.2904,117.3402,16915.0
2025-05-29 14:10:00,117.95,117.99,117.9,117.98,11376.0,117.3402,117.38,117.2904,117.37,11376.0
2025-05-29 14:15:00,117.98,118.07,117.63,117.69,24419.0,117.37,117.4596,117.0218,117.0815,24419.0
2025-05-29 14:20:00,117.69,117.75,117.58,117.66,34892.0,117.0815,117.1412,116.9721,117.0517,34892.0
2025-05-29 14:25:00,117.66,117.72,117.45,117.53,7308.0,117.0517,117.1114,116.8428,116.9223,7308.0
2025-05-29 14:30:00,117.57,117.84,117.49,117.82,7135.0,116.9621,117.2307,116.8826,117.2108,7135.0
2025-05-29 14:35:00,117.84,117.93,117.81,117.93,6858.0,117.2307,117.3203,117.2009,117.3203,6858.0
2025-05-29 14:40:00,117.88,117.94,117.82,117.91,10257.0,117.2705,117.3302,117.2108,117.3004,10257.0
2025-05-29 14:45:00,117.9,118.09,117.9,118.06,12770.0,117.2904,117.4795,117.2904,117.4496,12770.0
2025-05-29 14:50:00,118.05,118.11,117.97,118.0,8264.0,117.4397,117.4993,117.3601,117.3899,8264.0
2025-05-29 14:55:00,118.01,118.02,117.73,117.76,35352.0,117.3999,117.4098,117.1213,117.1512,35352.0
2025-05-29 15:00:00,117.75,117.94,117.74,117.81,5283.0,117.1412,117.3302,117.1313,117.2009,5283.0
2025-05-29 15:05:00,117.78,117.86,117.49,117.54,9454.0,117.1711,117.2506,116.8826,116.9323,9454.0
2025-05-29 15:10:00,117.54,117.62,117.42,117.45,6175.0,116.9323,117.0119,116.8129,116.8428,6175.0
2025-05-29 15:15:00,117.41,117.47,117.35,117.44,8418.0,116.803,116.8627,116.7433,116.8328,8418.0
2025-05-29 15:20:00,117.45,117.81,117.45,117.7,28812.0,116.8428,117.2009,116.8428,117.0915,28812.0
2025-05-29 15:25:00,117.64,117.69,117.55,117.56,8275.0,117.0318,117.0815,116.9422,116.9522,8275.0
2025-05-29 15:30:00,117.55,117.74,117.54,117.69,23159.0,116.9422,117.1313,116.9323,117.0815,23159.0
2025-05-29 15:35:00,117.69,117.76,117.6,117.76,51107.0,117.0815,117.1512,116.992,117.1512,51107.0
2025-05-29 15:40:00,117.71,117.78,117.64,117.72,13074.0,117.1014,117.1711,117.0318,117.1114,13074.0
2025-05-29 15:45:00,117.72,118.05,117.68,117.97,19290.0,117.1114,117.4397,117.0716,117.3601,19290.0
2025-05-29 15:50:00,117.98,118.1,117.86,118.0,50467.0,117.37,117.4894,117.2506,117.3899,50467.0
2025-05-29 15:55:00,118.0,118.2,117.99,118.14,120760.0,117.3899,117.5889,117.38,117.5292,120760.0
2025-05-30 09:30:00,117.17,117.55,116.67,117.34,42523.0,116.5642,116.9422,116.0668,116.7333,42523.0
2025-05-30 09:35:00,117.39,117.79,117.08,117.76,14179.0,116.7831,117.181,116.4747,117.1512,14179.0
2025-05-30 09:40:00,117.79,117.96,117.44,117.45,5389.0,117.181,117.3501,116.8328,116.8428,5389.0
2025-05-30 09:45:00,117.41,117.87,117.4,117.8,11388.0,116.803,117.2606,116.793,117.191,11388.0
2025-05-30 09:50:00,117.82,117.94,117.51,117.93,14625.0,117.2108,117.3302,116.9025,117.3203,14625.0
2025-05-30 09:55:00,117.88,117.88,117.61,117.73,11992.0,117.2705,117.2705,117.0019,117.1213,11992.0
2025-05-30 10:00:00,117.83,118.25,117.74,118.17,16696.0,117.2208,117.6386,117.1313,117.559,16696.0
2025-05-30 10:05:00,118.22,118.33,118.1,118.3,35238.0,117.6088,117.7182,117.4894,117.6884,35238.0
2025-05-30 10:10:00,118.2,118.42,118.13,118.27,24081.0,117.5889,117.8077,117.5192,117.6585,24081.0
2025-05-30 10:15:00,118.29,118.3,118.1,118.21,15768.0,117.6784,117.6884,117.4894,117.5988,15768.0
2025-05-30 10:20:00,118.19,118.5,118.11,118.45,16126.0,117.5789,117.8873,117.4993,117.8376,16126.0
2025-05-30 10:25:00,118.48,118.6,118.42,118.55,20941.0,117.8674,117.9868,117.8077,117.9371,20941.0
2025-05-30 10:30:00,118.54,118.76,118.47,118.58,18735.0,117.9271,118.146,117.8575,117.9669,18735.0
2025-05-30 10:35:00,118.63,118.88,118.59,118.88,10182.0,118.0167,118.2654,117.9769,118.2654,10182.0
2025-05-30 10:40:00,118.79,118.9,118.28,118.28,9103.0,118.1758,118.2853,117.6685,117.6685,9103.0
2025-05-30 10:45:00,118.29,118.44,118.11,118.36,14793.0,117.6784,117.8276,117.4993,117.7481,14793.0
2025-05-30 10:50:00,118.4,118.4,118.19,118.29,17440.0,117.7879,117.7879,117.5789,117.6784,17440.0
2025-05-30 10:55:00,118.29,118.53,118.18,118.43,22780.0,117.6784,117.9172,117.569,117.8177,22780.0
2025-05-30 11:00:00,118.46,118.91,118.44,118.87,10235.0,117.8475,118.2952,117.8276,118.2554,10235.0
2025-05-30 11:05:00,118.91,118.98,118.69,118.75,13904.0,118.2952,118.3649,118.0764,118.136,13904.0
2025-05-30 11:10:00,118.73,119.13,118.72,118.94,67055.0,118.1161,118.5141,118.1062,118.3251,67055.0
2025-05-30 11:15:00,118.94,119.0,118.46,118.53,20260.0,118.3251,118.3847,117.8475,117.9172,20260.0
2025-05-30 11:20:00,118.48,118.64,118.3,118.5,9359.0,117.8674,118.0266,117.6884,117.8873,9359.0
2025-05-30 11:25:00,118.55,118.88,118.49,118.88,15363.0,117.9371,118.2654,117.8774,118.2654,15363.0
2025-05-30 11:30:00,118.81,118.99,118.47,118.5,23897.0,118.1957,118.3748,117.8575,117.8873,23897.0
2025-05-30 11:35:00,118.54,118.62,118.46,118.49,8978.0,117.9271,118.0067,117.8475,117.8774,8978.0
2025-05-30 11:40:00,118.51,118.52,118.37,118.4,7262.0,117.8973,117.9072,117.758,117.7879,7262.0
2025-05-30 11:45:00,118.34,118.47,118.25,118.43,9248.0,117.7282,117.8575,117.6386,117.8177,9248.0
2025-05-30 11:50:00,118.45,118.55,118.18,118.31,13516.0,117.8376,117.9371,117.569,117.6983,13516.0
2025-05-30 11:55:00,118.31,118.35,118.24,118.29,10565.0,117.6983,117.7381,117.6287,117.6784,10565.0
2025-05-30 12:00:00,118.29,118.34,118.17,118.23,9586.0,117.6784,117.7282,117.559,117.6187,9586.0
2025-05-30 12:05:00,118.24,118.38,118.18,118.36,7598.0,117.6287,117.768,117.569,117.7481,7598.0
2025-05-30 12:10:00,118.4,118.45,118.25,118.26,9825.0,117.7879,117.8376,117.6386,117.6486,9825.0
2025-05-30 12:15:00,118.26,118.26,118.05,118.2,12414.0,117.6486,117.6486,117.4397,117.5889,12414.0
2025-05-30 12:20:00,118.19,118.26,118.06,118.15,6478.0,117.5789,117.6486,117.4496,117.5391,6478.0
2025-05-30 12:25:00,118.16,118.19,117.73,117.75,18838.0,117.5491,117.5789,117.1213,117.1412,18838.0
2025-05-30 12:30:00,117.75,117.75,117.08,117.14,23827.0,117.1412,117.1412,116.4747,116.5344,23827.0
2025-05-30 12:35:00,117.13,117.63,116.95,117.58,27746.0,116.5244,117.0218,116.3453,116.9721,27746.0
2025-05-30 12:40:00,117.58,117.81,117.24,117.24,22497.0,116.9721,117.2009,116.6338,116.6338,22497.0
2025-05-30 12:45:00,117.21,117.31,117.1,117.17,15216.0,116.604,116.7035,116.4946,116.5642,15216.0
2025-05-30 12:50:00,117.1,117.18,116.99,117.15,13160.0,116.4946,116.5742,116.3851,116.5443,13160.0
2025-05-30 12:55:00,117.15,117.32,117.08,117.32,10042.0,116.5443,116.7134,116.4747,116.7134,10042.0
2025-05-30 13:00:00,117.28,117.7,117.27,117.65,7757.0,116.6736,117.0915,116.6637,117.0417,7757.0
2025-05-30 13:05:00,117.72,117.94,117.72,117.89,21319.0,117.1114,117.3302,117.1114,117.2805,21319.0
2025-05-30 13:10:00,117.91,117.92,117.73,117.73,4971.0,117.3004,117.3103,117.1213,117.1213,4971.0
2025-05-30 13:15:00,117.73,117.83,117.72,117.72,7476.0,117.1213,117.2208,117.1114,117.1114,7476.0
2025-05-30 13:20:00,117.77,117.81,117.56,117.71,8606.0,117.1611,117.2009,116.9522,117.1014,8606.0
2025-05-30 13:25:00,117.69,117.82,117.68,117.82,2934.0,117.0815,117.2108,117.0716,117.2108,2934.0
2025-05-30 13:30:00,117.82,117.88,117.81,117.87,5430.0,117.2108,117.2705,117.2009,117.2606,5430.0
2025-05-30 13:35:00,117.87,118.04,117.86,117.92,7770.0,117.2606,117.4297,117.2506,117.3103,7770.0
2025-05-30 13:40:00,117.89,117.97,117.81,117.81,5356.0,117.2805,117.3601,117.2009,117.2009,5356.0
2025-05-30 13:45:00,117.8,117.83,117.72,117.81,5884.0,117.191,117.2208,117.1114,117.2009,5884.0
2025-05-30 13:50:00,117.81,117.96,117.81,117.92,6702.0,117.2009,117.3501,117.2009,117.3103,6702.0
2025-05-30 13:55:00,117.92,117.92,117.63,117.64,5925.0,117.3103,117.3103,117.0218,117.0318,5925.0
2025-05-30 14:00:00,117.67,117.94,117.67,117.91,9444.0,117.0616,117.3302,117.0616,117.3004,9444.0
2025-05-30 14:05:00,117.92,118.17,117.84,118.17,18167.0,117.3103,117.559,117.2307,117.559,18167.0
2025-05-30 14:10:00,118.1,118.13,118.0,118.0,10480.0,117.4894,117.5192,117.3899,117.3899,10480.0
2025-05-30 14:15:00,118.0,118.13,117.85,118.1,16545.0,117.3899,117.5192,117.2407,117.4894,16545.0
2025-05-30 14:20:00,118.13,118.15,117.98,118.09,12767.0,117.5192,117.5391,117.37,117.4795,12767.0
2025-05-30 14:25:00,118.09,118.13,118.02,118.02,8256.0,117.4795,117.5192,117.4098,117.4098,8256.0
2025-05-30 14:30:00,118.04,118.09,117.91,117.96,37222.0,117.4297,117.4795,117.3004,117.3501,37222.0
2025-05-30 14:35:00,118.01,118.15,118.0,118.0,15434.0,117.3999,117.5391,117.3899,117.3899,15434.0
2025-05-30 14:40:00,118.03,118.05,117.8,117.8,20993.0,117.4198,117.4397,117.191,117.191,20993.0
2025-05-30 14:45:00,117.83,117.95,117.68,117.95,206865.0,117.2208,117.3402,117.0716,117.3402,206865.0
2025-05-30 14:50:00,117.95,118.15,117.9,117.96,46626.0,117.3402,117.5391,117.2904,117.3501,46626.0
2025-05-30 14:55:00,117.96,117.98,117.86,117.95,5250.0,117.3501,117.37,117.2506,117.3402,5250.0
2025-05-30 15:00:00,117.96,118.1,117.96,118.08,8739.0,117.3501,117.4894,117.3501,117.4695,8739.0
2025-05-30 15:05:00,118.11,118.21,118.05,118.05,19462.0,117.4993,117.5988,117.4397,117.4397,19462.0
2025-05-30 15:10:00,118.1,118.13,117.96,118.02,101152.0,117.4894,117.5192,117.3501,117.4098,101152.0
2025-05-30 15:15:00,118.01,118.2,117.95,117.99,42425.0,117.3999,117.5889,117.3402,117.38,42425.0
2025-05-30 15:20:00,117.97,118.0,117.84,117.96,18094.0,117.3601,117.3899,117.2307,117.3501,18094.0
2025-05-30 15:25:00,117.92,118.07,117.9,118.05,12215.0,117.3103,117.4596,117.2904,117.4397,12215.0
2025-05-30 15:30:00,118.05,118.06,117.88,117.91,31825.0,117.4397,117.4496,117.2705,117.3004,31825.0
2025-05-30 15:35:00,117.95,118.01,117.83,117.9,27415.0,117.3402,117.3999,117.2208,117.2904,27415.0
2025-05-30 15:40:00,117.88,117.89,117.7,117.82,43374.0,117.2705,117.2805,117.0915,117.2108,43374.0
2025-05-30 15:45:00,117.81,118.0,117.76,117.93,39691.0,117.2009,117.3899,117.1512,117.3203,39691.0
2025-05-30 15:50:00,117.93,118.2,117.64,117.98,83224.0,117.3203,117.5889,117.0318,117.37,83224.0
2025-05-30 15:55:00,117.98,118.31,117.89,117.94,261173.0,117.37,117.6983,117.2805,117.3302,261173.0
2025-06-02 09:30:00,117.01,118.37,116.78,118.32,69188.0,116.405,117.758,116.1762,117.7083,69188.0
2025-06-02 09:35:00,118.18,118.18,117.68,118.15,9365.0,117.569,117.569,117.0716,117.5391,9365.0
2025-06-02 09:40:00,118.07,118.12,117.7,118.1,18310.0,117.4596,117.5093,117.0915,117.4894,18310.0
2025-06-02 09:45:00,118.1,118.27,118.01,118.22,15843.0,117.4894,117.6585,117.3999,117.6088,15843.0
2025-06-02 09:50:00,118.09,118.1,117.86,117.99,11639.0,117.4795,117.4894,117.2506,117.38,11639.0
2025-06-02 09:55:00,117.98,118.23,117.63,117.76,13752.0,117.37,117.6187,117.0218,117.1512,13752.0
2025-06-02 10:00:00,117.73,118.16,117.69,118.11,45890.0,117.1213,117.5491,117.0815,117.4993,45890.0
2025-06-02 10:05:00,118.14,118.31,118.1,118.23,10074.0,117.5292,117.6983,117.4894,117.6187,10074.0
2025-06-02 10:10:00,118.36,118.6,118.1,118.51,12558.0,117.7481,117.9868,117.4894,117.8973,12558.0
2025-06-02 10:15:00,118.56,118.59,118.33,118.38,16765.0,117.947,117.9769,117.7182,117.768,16765.0
2025-06-02 10:20:00,118.3,118.68,118.26,118.55,9230.0,117.6884,118.0664,117.6486,117.9371,9230.0
2025-06-02 10:25:00,118.55,118.75,118.36,118.58,103939.0,117.9371,118.136,117.7481,117.9669,103939.0
2025-06-02 10:30:00,118.64,118.94,118.47,118.94,34958.0,118.0266,118.3251,117.8575,118.3251,34958.0
2025-06-02 10:35:00,118.86,119.0,118.53,118.62,92448.0,118.2455,118.3847,117.9172,118.0067,92448.0
2025-06-02 10:40:00,118.6,118.61,118.43,118.54,10689.0,117.9868,117.9968,117.8177,117.9271,10689.0
2025-06-02 10:45:00,118.54,118.7,118.43,118.62,10506.0,117.9271,118.0863,117.8177,118.0067,10506.0
2025-06-02 10:50:00,118.63,118.84,118.57,118.65,24774.0,118.0167,118.2256,117.957,118.0366,24774.0
2025-06-02 10:55:00,118.63,118.68,118.39,118.5,14450.0,118.0167,118.0664,117.7779,117.8873,14450.0
2025-06-02 11:00:00,118.62,118.65,118.38,118.43,32164.0,118.0067,118.0366,117.768,117.8177,32164.0
2025-06-02 11:05:00,118.38,118.48,118.19,118.2,5651.0,117.768,117.8674,117.5789,117.5889,5651.0
2025-06-02 11:10:00,118.2,118.28,118.01,118.22,28651.0,117.5889,117.6685,117.3999,117.6088,28651.0
2025-06-02 11:15:00,118.2,118.2,118.0,118.11,18123.0,117.5889,117.5889,117.3899,117.4993,18123.0
2025-06-02 11:20:00,118.05,118.21,118.05,118.12,13070.0,117.4397,117.5988,117.4397,117.5093,13070.0
2025-06-02 11:25:00,118.09,118.14,117.92,118.12,24348.0,117.4795,117.5292,117.3103,117.5093,24348.0
2025-06-02 11:30:00,118.13,118.28,118.0,118.16,10813.0,117.5192,117.6685,117.3899,117.5491,10813.0
2025-06-02 11:35:00,118.1,118.31,118.09,118.26,9857.0,117.4894,117.6983,117.4795,117.6486,9857.0
2025-06-02 11:40:00,118.27,118.38,118.26,118.37,20542.0,117.6585,117.768,117.6486,117.758,20542.0
2025-06-02 11:45:00,118.39,118.53,118.37,118.38,6246.0,117.7779,117.9172,117.758,117.768,6246.0
2025-06-02 11:50:00,118.42,118.58,118.41,118.47,10704.0,117.8077,117.9669,117.7978,117.8575,10704.0
2025-06-02 11:55:00,118.48,118.56,118.37,118.5,69812.0,117.8674,117.947,117.758,117.8873,69812.0
2025-06-02 12:00:00,118.5,118.74,118.44,118.74,16398.0,117.8873,118.1261,117.8276,118.1261,16398.0
2025-06-02 12:05:00,118.75,118.8,118.62,118.78,7855.0,118.136,118.1858,118.0067,118.1659,7855.0
2025-06-02 12:10:00,118.79,119.02,118.78,118.96,17589.0,118.1758,118.4046,118.1659,118.345,17589.0
2025-06-02 12:15:00,118.97,119.11,118.86,119.08,23308.0,118.3549,118.4942,118.2455,118.4643,23308.0
2025-06-02 12:20:00,119.08,119.31,119.04,119.28,11746.0,118.4643,118.6931,118.4245,118.6633,11746.0
2025-06-02 12:25:00,119.24,119.35,119.03,119.12,16480.0,118.6235,118.7329,118.4146,118.5041,16480.0
2025-06-02 12:30:00,119.13,119.3,119.13,119.3,10980.0,118.5141,118.6832,118.5141,118.6832,10980.0
2025-06-02 12:35:00,119.26,119.32,119.22,119.29,9519.0,118.6434,118.7031,118.6036,118.6732,9519.0
2025-06-02 12:40:00,119.31,119.31,119.19,119.19,13286.0,118.6931,118.6931,118.5738,118.5738,13286.0
2025-06-02 12:45:00,119.21,119.41,119.21,119.33,16327.0,118.5937,118.7926,118.5937,118.713,16327.0
2025-06-02 12:50:00,119.33,119.59,119.31,119.49,62762.0,118.713,118.9717,118.6931,118.8722,62762.0
2025-06-02 12:55:00,119.5,119.55,119.32,119.4,19781.0,118.8822,118.9319,118.7031,118.7827,19781.0
2025-06-02 13:00:00,119.4,119.6,119.39,119.58,5240.0,118.7827,118.9816,118.7727,118.9617,5240.0
2025-06-02 13:05:00,119.59,119.59,119.44,119.45,9229.0,118.9717,118.9717,118.8225,118.8324,9229.0
2025-06-02 13:10:00,119.44,119.49,119.37,119.4,12817.0,118.8225,118.8722,118.7528,118.7827,12817.0
2025-06-02 13:15:00,119.4,119.46,119.27,119.28,11066.0,118.7827,118.8424,118.6534,118.6633,11066.0
2025-06-02 13:20:00,119.32,119.32,119.18,119.28,16181.0,118.7031,118.7031,118.5638,118.6633,16181.0
2025-06-02 13:25:00,119.28,119.37,119.21,119.24,13194.0,118.6633,118.7528,118.5937,118.6235,13194.0
2025-06-02 13:30:00,119.27,119.35,119.15,119.2,28970.0,118.6534,118.7329,118.534,118.5837,28970.0
2025-06-02 13:35:00,119.2,119.47,119.12,119.42,24365.0,118.5837,118.8523,118.5041,118.8026,24365.0
2025-06-02 13:40:00,119.42,119.49,119.4,119.43,12100.0,118.8026,118.8722,118.7827,118.8125,12100.0
2025-06-02 13:45:00,119.44,119.46,119.33,119.41,18549.0,118.8225,118.8424,118.713,118.7926,18549.0
2025-06-02 13:50:00,119.41,119.42,119.32,119.34,10096.0,118.7926,118.8026,118.7031,118.723,10096.0
2025-06-02 13:55:00,119.41,119.46,119.3,119.42,11309.0,118.7926,118.8424,118.6832,118.8026,11309.0
2025-06-02 14:00:00,119.4,119.44,119.29,119.32,20355.0,118.7827,118.8225,118.6732,118.7031,20355.0
2025-06-02 14:05:00,119.32,119.42,119.27,119.31,18437.0,118.7031,118.8026,118.6534,118.6931,18437.0
2025-06-02 14:10:00,119.36,119.46,119.31,119.41,13950.0,118.7429,118.8424,118.6931,118.7926,13950.0
2025-06-02 14:15:00,119.41,119.57,119.4,119.54,10449.0,118.7926,118.9518,118.7827,118.922,10449.0
2025-06-02 14:20:00,119.5,119.7,119.45,119.64,9894.0,118.8822,119.0811,118.8324,119.0214,9894.0
2025-06-02 14:25:00,119.69,119.71,119.57,119.58,14010.0,119.0712,119.0911,118.9518,118.9617,14010.0
2025-06-02 14:30:00,119.58,119.76,119.56,119.64,25057.0,118.9617,119.1408,118.9419,119.0214,25057.0
2025-06-02 14:35:00,119.64,119.72,119.56,119.71,12440.0,119.0214,119.101,118.9419,119.0911,12440.0
2025-06-02 14:40:00,119.7,119.74,119.65,119.68,11092.0,119.0811,119.1209,119.0314,119.0612,11092.0
2025-06-02 14:45:00,119.68,119.75,119.58,119.59,25900.0,119.0612,119.1309,118.9617,118.9717,25900.0
2025-06-02 14:50:00,119.58,119.68,119.52,119.65,39216.0,118.9617,119.0612,118.9021,119.0314,39216.0
2025-06-02 14:55:00,119.65,119.69,119.56,119.58,40097.0,119.0314,119.0712,118.9419,118.9617,40097.0
2025-06-02 15:00:00,119.58,119.63,119.51,119.54,15506.0,118.9617,119.0115,118.8921,118.922,15506.0
2025-06-02 15:05:00,119.5,119.55,119.31,119.32,46492.0,118.8822,118.9319,118.6931,118.7031,46492.0
2025-06-02 15:10:00,119.32,119.46,119.29,119.37,28702.0,118.7031,118.8424,118.6732,118.7528,28702.0
2025-06-02 15:15:00,119.39,119.39,119.14,119.2,14053.0,118.7727,118.7727,118.524,118.5837,14053.0
2025-06-02 15:20:00,119.18,119.35,119.11,119.35,13688.0,118.5638,118.7329,118.4942,118.7329,13688.0
2025-06-02 15:25:00,119.33,119.37,119.19,119.23,23627.0,118.713,118.7528,118.5738,118.6136,23627.0
2025-06-02 15:30:00,119.23,119.24,118.97,118.99,25755.0,118.6136,118.6235,118.3549,118.3748,25755.0
2025-06-02 15:35:00,118.98,119.05,118.91,118.99,25759.0,118.3649,118.4345,118.2952,118.3748,25759.0
2025-06-02 15:40:00,118.97,119.14,118.93,119.08,35356.0,118.3549,118.524,118.3151,118.4643,35356.0
2025-06-02 15:45:00,119.06,119.24,119.0,119.01,47034.0,118.4444,118.6235,118.3847,118.3947,47034.0
2025-06-02 15:50:00,119.08,119.24,119.02,119.18,49009.0,118.4643,118.6235,118.4046,118.5638,49009.0
2025-06-02 15:55:00,119.19,119.24,118.94,119.15,213226.0,118.5738,118.6235,118.3251,118.534,213226.0
2025-06-03 09:30:00,119.1,119.3,118.75,118.92,38244.0,118.4842,118.6832,118.136,118.3052,38244.0
2025-06-03 09:35:00,119.03,119.69,118.92,119.58,29708.0,118.4146,119.0712,118.3052,118.9617,29708.0
2025-06-03 09:40:00,119.61,120.01,119.52,119.8,59431.0,118.9916,119.3895,118.9021,119.1806,59431.0
2025-06-03 09:45:00,119.8,119.96,119.57,119.96,31756.0,119.1806,119.3398,118.9518,119.3398,31756.0
2025-06-03 09:50:00,119.96,120.13,119.95,120.09,31885.0,119.3398,119.5089,119.3298,119.4691,31885.0
2025-06-03 09:55:00,120.14,120.27,119.96,120.13,20229.0,119.5189,119.6482,119.3398,119.5089,20229.0
2025-06-03 10:00:00,120.17,120.56,120.17,120.39,36851.0,119.5487,119.9367,119.5487,119.7676,36851.0
2025-06-03 10:05:00,120.41,120.53,120.16,120.5,27139.0,119.7875,119.9068,119.5388,119.877,27139.0
2025-06-03 10:10:00,120.5,120.59,120.42,120.54,28955.0,119.877,119.9665,119.7974,119.9168,28955.0
2025-06-03 10:15:00,120.54,120.71,120.46,120.69,24389.0,119.9168,120.0859,119.8372,120.066,24389.0
2025-06-03 10:20:00,120.64,120.88,120.57,120.88,14165.0,120.0163,120.255,119.9466,120.255,14165.0
2025-06-03 10:25:00,120.81,120.93,120.73,120.81,16227.0,120.1854,120.3048,120.1058,120.1854,16227.0
2025-06-03 10:30:00,120.79,120.81,120.62,120.66,11475.0,120.1655,120.1854,119.9964,120.0362,11475.0
2025-06-03 10:35:00,120.66,121.0,120.59,120.83,17042.0,120.0362,120.3744,119.9665,120.2053,17042.0
2025-06-03 10:40:00,120.86,120.92,120.79,120.86,24073.0,120.2351,120.2948,120.1655,120.2351,24073.0
2025-06-03 10:45:00,120.86,121.21,120.85,121.17,24909.0,120.2351,120.5833,120.2252,120.5435,24909.0
2025-06-03 10:50:00,121.16,121.33,121.13,121.22,18463.0,120.5336,120.7027,120.5037,120.5933,18463.0
2025-06-03 10:55:00,121.26,121.6,121.25,121.59,97427.0,120.6331,120.9713,120.6231,120.9614,97427.0
2025-06-03 11:00:00,121.56,121.8,121.47,121.75,14145.0,120.9315,121.1703,120.842,121.1205,14145.0
2025-06-03 11:05:00,121.69,121.95,121.68,121.83,28856.0,121.0608,121.3195,121.0509,121.2001,28856.0
2025-06-03 11:10:00,121.82,122.04,121.76,121.97,73996.0,121.1902,121.409,121.1305,121.3394,73996.0
2025-06-03 11:15:00,121.96,121.96,121.56,121.75,41939.0,121.3294,121.3294,120.9315,121.1205,41939.0
2025-06-03 11:20:00,121.82,122.29,121.82,122.18,55600.0,121.1902,121.6577,121.1902,121.5483,55600.0
2025-06-03 11:25:00,122.17,122.43,122.11,122.32,52910.0,121.5384,121.797,121.4787,121.6876,52910.0
2025-06-03 11:30:00,122.3,122.32,122.14,122.26,30033.0,121.6677,121.6876,121.5085,121.6279,30033.0
2025-06-03 11:35:00,122.26,122.55,122.1,122.49,110123.0,121.6279,121.9164,121.4687,121.8567,110123.0
2025-06-03 11:40:00,122.48,122.73,122.37,122.7,203738.0,121.8468,122.0955,121.7373,122.0656,203738.0
2025-06-03 11:45:00,122.62,122.77,122.51,122.57,74090.0,121.986,122.1353,121.8766,121.9363,74090.0
2025-06-03 11:50:00,122.58,123.05,122.44,123.0,61745.0,121.9462,122.4138,121.807,122.3641,61745.0
2025-06-03 11:55:00,123.05,123.32,123.05,123.23,18202.0,122.4138,122.6824,122.4138,122.5929,18202.0
2025-06-03 12:00:00,123.2,123.41,123.11,123.33,39941.0,122.563,122.7719,122.4735,122.6924,39941.0
2025-06-03 12:05:00,123.31,123.59,123.21,123.22,34083.0,122.6725,122.951,122.573,122.5829,34083.0
2025-06-03 12:10:00,123.21,123.57,123.21,123.52,34711.0,122.573,122.9311,122.573,122.8814,34711.0
2025-06-03 12:15:00,123.49,123.78,123.48,123.78,20453.0,122.8515,123.14,122.8416,123.14,20453.0
2025-06-03 12:20:00,123.76,123.76,123.47,123.68,34292.0,123.1201,123.1201,122.8316,123.0406,34292.0
2025-06-03 12:25:00,123.64,123.84,123.59,123.6,21027.0,123.0008,123.1997,122.951,122.961,21027.0
2025-06-03 12:30:00,123.59,123.79,123.54,123.79,19211.0,122.951,123.15,122.9013,123.15,19211.0
2025-06-03 12:35:00,123.78,123.93,123.77,123.92,21147.0,123.14,123.2893,123.1301,123.2793,21147.0
2025-06-03 12:40:00,123.94,124.04,123.87,123.92,53230.0,123.2992,123.3987,123.2296,123.2793,53230.0
2025-06-03 12:45:00,123.91,124.0,123.82,123.89,47460.0,123.2694,123.3589,123.1798,123.2495,47460.0
2025-06-03 12:50:00,123.9,123.95,123.53,123.56,22898.0,123.2594,123.3092,122.8913,122.9212,22898.0
2025-06-03 12:55:00,123.59,123.85,123.57,123.73,21765.0,122.951,123.2097,122.9311,123.0903,21765.0
2025-06-03 13:00:00,123.75,123.87,123.74,123.82,13343.0,123.1102,123.2296,123.1002,123.1798,13343.0
2025-06-03 13:05:00,123.82,123.88,123.53,123.64,30620.0,123.1798,123.2395,122.8913,123.0008,30620.0
2025-06-03 13:10:00,123.64,123.76,123.59,123.6,12310.0,123.0008,123.1201,122.951,122.961,12310.0
2025-06-03 13:15:00,123.61,123.76,123.56,123.73,20418.0,122.9709,123.1201,122.9212,123.0903,20418.0
2025-06-03 13:20:00,123.75,123.79,123.64,123.65,9602.0,123.1102,123.15,123.0008,123.0107,9602.0
2025-06-03 13:25:00,123.61,123.65,123.41,123.44,20790.0,122.9709,123.0107,122.7719,122.8018,20790.0
2025-06-03 13:30:00,123.41,123.62,123.35,123.37,59647.0,122.7719,122.9809,122.7123,122.7322,59647.0
2025-06-03 13:35:00,123.37,123.64,123.31,123.59,42279.0,122.7322,123.0008,122.6725,122.951,42279.0
2025-06-03 13:40:00,123.61,123.78,123.23,123.37,24526.0,122.9709,123.14,122.5929,122.7322,24526.0
2025-06-03 13:45:00,123.42,123.5,123.34,123.47,18058.0,122.7819,122.8615,122.7023,122.8316,18058.0
2025-06-03 13:50:00,123.47,123.47,123.22,123.35,30244.0,122.8316,122.8316,122.5829,122.7123,30244.0
2025-06-03 13:55:00,123.39,123.39,122.92,122.95,76030.0,122.7521,122.7521,122.2845,122.3143,76030.0
2025-06-03 14:00:00,122.95,122.96,122.52,122.54,30620.0,122.3143,122.3243,121.8865,121.9064,30620.0
2025-06-03 14:05:00,122.53,122.61,122.39,122.57,14898.0,121.8965,121.9761,121.7572,121.9363,14898.0
2025-06-03 14:10:00,122.53,122.57,122.3,122.51,44601.0,121.8965,121.9363,121.6677,121.8766,44601.0
2025-06-03 14:15:00,122.44,122.47,122.21,122.3,10173.0,121.807,121.8368,121.5782,121.6677,10173.0
2025-06-03 14:20:00,122.32,122.8,122.31,122.73,24566.0,121.6876,122.1651,121.6776,122.0955,24566.0
2025-06-03 14:25:00,122.68,122.87,122.63,122.84,17619.0,122.0457,122.2347,121.996,122.2049,17619.0
2025-06-03 14:30:00,122.89,123.0,122.85,122.95,21255.0,122.2546,122.3641,122.2148,122.3143,21255.0
2025-06-03 14:35:00,122.94,123.02,122.76,122.92,41287.0,122.3044,122.384,122.1253,122.2845,41287.0
2025-06-03 14:40:00,122.94,123.15,122.76,123.07,60364.0,122.3044,122.5133,122.1253,122.4337,60364.0
2025-06-03 14:45:00,123.07,123.17,122.94,123.02,44424.0,122.4337,122.5332,122.3044,122.384,44424.0
2025-06-03 14:50:00,123.03,123.05,122.86,122.87,16953.0,122.3939,122.4138,122.2248,122.2347,16953.0
2025-06-03 14:55:00,122.85,122.88,122.65,122.67,17636.0,122.2148,122.2447,122.0159,122.0358,17636.0
2025-06-03 15:00:00,122.65,122.68,122.59,122.62,14060.0,122.0159,122.0457,121.9562,121.986,14060.0
2025-06-03 15:05:00,122.62,122.86,122.61,122.81,50573.0,121.986,122.2248,121.9761,122.175,50573.0
2025-06-03 15:10:00,122.77,122.87,122.67,122.82,20770.0,122.1353,122.2347,122.0358,122.185,20770.0
2025-06-03 15:15:00,122.8,122.94,122.76,122.93,19308.0,122.1651,122.3044,122.1253,122.2944,19308.0
2025-06-03 15:20:00,122.91,122.98,122.74,122.93,79564.0,122.2745,122.3442,122.1054,122.2944,79564.0
2025-06-03 15:25:00,122.9,122.93,122.81,122.86,24302.0,122.2646,122.2944,122.175,122.2248,24302.0
2025-06-03 15:30:00,122.85,123.15,122.84,123.04,25713.0,122.2148,122.5133,122.2049,122.4039,25713.0
2025-06-03 15:35:00,123.03,123.25,123.03,123.15,35920.0,122.3939,122.6128,122.3939,122.5133,35920.0
2025-06-03 15:40:00,123.13,123.35,123.13,123.23,30753.0,122.4934,122.7123,122.4934,122.5929,30753.0
2025-06-03 15:45:00,123.24,123.37,123.17,123.27,44431.0,122.6028,122.7322,122.5332,122.6327,44431.0
2025-06-03 15:50:00,123.29,123.32,123.05,123.13,66133.0,122.6526,122.6824,122.4138,122.4934,66133.0
2025-06-03 15:55:00,123.15,123.37,123.15,123.22,191540.0,122.5133,122.7322,122.5133,122.5829,191540.0
2025-06-04 09:30:00,123.73,124.77,123.73,124.7,41080.0,123.0903,124.1249,123.0903,124.0553,41080.0
2025-06-04 09:35:00,124.69,124.85,124.57,124.77,33969.0,124.0453,124.2045,123.926,124.1249,33969.0
2025-06-04 09:40:00,124.81,125.38,124.7,124.83,110184.0,124.1647,124.7318,124.0553,124.1846,110184.0
2025-06-04 09:45:00,124.95,125.61,124.95,125.24,34279.0,124.304,124.9606,124.304,124.5925,34279.0
2025-06-04 09:50:00,125.2,125.24,124.72,124.99,38296.0,124.5527,124.5925,124.0752,124.3438,38296.0
2025-06-04 09:55:00,124.95,125.13,124.76,125.12,54682.0,124.304,124.4831,124.115,124.4731,54682.0
2025-06-04 10:00:00,125.03,125.32,124.83,125.11,162139.0,124.3836,124.6721,124.1846,124.4632,162139.0
2025-06-04 10:05:00,125.12,125.54,124.97,125.45,96800.0,124.4731,124.8909,124.3239,124.8014,96800.0
2025-06-04 10:10:00,125.45,126.19,125.44,126.01,64171.0,124.8014,125.5376,124.7915,125.3585,64171.0
2025-06-04 10:15:00,126.01,126.57,125.99,126.32,69288.0,125.3585,125.9156,125.3386,125.6669,69288.0
2025-06-04 10:20:00,126.35,126.67,126.29,126.48,54262.0,125.6967,126.0151,125.6371,125.8261,54262.0
2025-06-04 10:25:00,126.52,126.76,126.42,126.55,61597.0,125.8659,126.1046,125.7664,125.8957,61597.0
2025-06-04 10:30:00,126.51,126.68,126.47,126.55,39403.0,125.8559,126.025,125.8161,125.8957,39403.0
2025-06-04 10:35:00,126.55,126.88,126.54,126.87,73139.0,125.8957,126.224,125.8858,126.2141,73139.0
2025-06-04 10:40:00,126.87,126.98,126.56,126.81,42592.0,126.2141,126.3235,125.9057,126.1544,42592.0
2025-06-04 10:45:00,126.81,126.95,126.56,126.89,38048.0,126.1544,126.2936,125.9057,126.234,38048.0
2025-06-04 10:50:00,126.89,127.18,126.76,127.11,55899.0,126.234,126.5225,126.1046,126.4528,55899.0
2025-06-04 10:55:00,127.11,127.33,127.08,127.09,61824.0,126.4528,126.6717,126.423,126.4329,61824.0
2025-06-04 11:00:00,127.09,127.37,127.04,127.2,53262.0,126.4329,126.7115,126.3832,126.5424,53262.0
2025-06-04 11:05:00,127.22,127.36,127.09,127.3,62292.0,126.5622,126.7015,126.4329,126.6418,62292.0
2025-06-04 11:10:00,127.31,127.51,127.26,127.3,183945.0,126.6518,126.8507,126.602,126.6418,183945.0
2025-06-04 11:15:00,127.26,127.36,126.97,127.2,48892.0,126.602,126.7015,126.3135,126.5424,48892.0
2025-06-04 11:20:00,127.23,127.25,126.81,126.83,21097.0,126.5722,126.5921,126.1544,126.1743,21097.0
2025-06-04 11:25:00,126.83,126.89,126.43,126.64,127038.0,126.1743,126.234,125.7763,125.9852,127038.0
2025-06-04 11:30:00,126.63,126.65,126.4,126.56,21485.0,125.9753,125.9952,125.7465,125.9057,21485.0
2025-06-04 11:35:00,126.55,126.7,126.49,126.65,26532.0,125.8957,126.0449,125.836,125.9952,26532.0
2025-06-04 11:40:00,126.62,126.77,126.38,126.42,36171.0,125.9654,126.1146,125.7266,125.7664,36171.0
2025-06-04 11:45:00,126.46,126.58,126.4,126.45,24576.0,125.8062,125.9256,125.7465,125.7962,24576.0
2025-06-04 11:50:00,126.48,126.63,126.44,126.57,21547.0,125.8261,125.9753,125.7863,125.9156,21547.0
2025-06-04 11:55:00,126.59,126.74,126.49,126.74,40398.0,125.9355,126.0847,125.836,126.0847,40398.0
2025-06-04 12:00:00,126.74,126.74,126.29,126.52,95602.0,126.0847,126.0847,125.6371,125.8659,95602.0
2025-06-04 12:05:00,126.54,126.88,126.45,126.84,20030.0,125.8858,126.224,125.7962,126.1842,20030.0
2025-06-04 12:10:00,126.86,126.86,126.53,126.55,20247.0,126.2041,126.2041,125.8758,125.8957,20247.0
2025-06-04 12:15:00,126.55,126.68,126.43,126.65,37051.0,125.8957,126.025,125.7763,125.9952,37051.0
2025-06-04 12:20:00,126.67,126.67,126.44,126.47,19843.0,126.0151,126.0151,125.7863,125.8161,19843.0
2025-06-04 12:25:00,126.47,126.6,126.46,126.57,10491.0,125.8161,125.9455,125.8062,125.9156,10491.0
2025-06-04 12:30:00,126.57,126.7,126.51,126.52,10745.0,125.9156,126.0449,125.8559,125.8659,10745.0
2025-06-04 12:35:00,126.48,126.71,126.48,126.65,18246.0,125.8261,126.0549,125.8261,125.9952,18246.0
2025-06-04 12:40:00,126.61,126.61,126.4,126.47,30973.0,125.9554,125.9554,125.7465,125.8161,30973.0
2025-06-04 12:45:00,126.46,126.67,126.39,126.64,13784.0,125.8062,126.0151,125.7365,125.9852,13784.0
2025-06-04 12:50:00,126.64,126.67,126.59,126.6,4816.0,125.9852,126.0151,125.9355,125.9455,4816.0
2025-06-04 12:55:00,126.6,126.62,126.38,126.53,16382.0,125.9455,125.9654,125.7266,125.8758,16382.0
2025-06-04 13:00:00,126.54,126.69,126.51,126.66,11767.0,125.8858,126.035,125.8559,126.0051,11767.0
2025-06-04 13:05:00,126.65,126.69,126.58,126.69,8275.0,125.9952,126.035,125.9256,126.035,8275.0
2025-06-04 13:10:00,126.68,126.75,126.62,126.71,14250.0,126.025,126.0947,125.9654,126.0549,14250.0
2025-06-04 13:15:00,126.72,126.82,126.68,126.79,18821.0,126.0648,126.1643,126.025,126.1345,18821.0
2025-06-04 13:20:00,126.79,126.95,126.77,126.88,28546.0,126.1345,126.2936,126.1146,126.224,28546.0
2025-06-04 13:25:00,126.9,126.97,126.73,126.91,38116.0,126.2439,126.3135,126.0748,126.2539,38116.0
2025-06-04 13:30:00,126.91,126.98,126.88,126.96,32043.0,126.2539,126.3235,126.224,126.3036,32043.0
2025-06-04 13:35:00,126.96,127.13,126.84,126.86,35090.0,126.3036,126.4727,126.1842,126.2041,35090.0
2025-06-04 13:40:00,126.86,127.01,126.79,127.01,26816.0,126.2041,126.3533,126.1345,126.3533,26816.0
2025-06-04 13:45:00,127.0,127.01,126.79,126.88,61348.0,126.3434,126.3533,126.1345,126.224,61348.0
2025-06-04 13:50:00,126.88,126.88,126.75,126.82,15621.0,126.224,126.224,126.0947,126.1643,15621.0
2025-06-04 13:55:00,126.81,126.86,126.78,126.79,19606.0,126.1544,126.2041,126.1245,126.1345,19606.0
2025-06-04 14:00:00,126.77,126.89,126.67,126.77,28448.0,126.1146,126.234,126.0151,126.1146,28448.0
2025-06-04 14:05:00,126.75,126.87,126.68,126.73,26205.0,126.0947,126.2141,126.025,126.0748,26205.0
2025-06-04 14:10:00,126.73,126.81,126.65,126.79,20085.0,126.0748,126.1544,125.9952,126.1345,20085.0
2025-06-04 14:15:00,126.76,126.89,126.75,126.82,18673.0,126.1046,126.234,126.0947,126.1643,18673.0
2025-06-04 14:20:00,126.82,127.06,126.8,126.96,34104.0,126.1643,126.4031,126.1444,126.3036,34104.0
2025-06-04 14:25:00,126.96,126.97,126.81,126.91,24226.0,126.3036,126.3135,126.1544,126.2539,24226.0
2025-06-04 14:30:00,126.91,126.97,126.85,126.89,18163.0,126.2539,126.3135,126.1942,126.234,18163.0
2025-06-04 14:35:00,126.89,127.02,126.88,127.02,18370.0,126.234,126.3633,126.224,126.3633,18370.0
2025-06-04 14:40:00,127.04,127.27,127.0,127.15,34416.0,126.3832,126.612,126.3434,126.4926,34416.0
2025-06-04 14:45:00,127.13,127.18,127.07,127.11,21565.0,126.4727,126.5225,126.413,126.4528,21565.0
2025-06-04 14:50:00,127.12,127.24,127.04,127.2,22776.0,126.4628,126.5821,126.3832,126.5424,22776.0
2025-06-04 14:55:00,127.2,127.27,127.16,127.23,25744.0,126.5424,126.612,126.5026,126.5722,25744.0
2025-06-04 15:00:00,127.24,127.42,127.22,127.23,45378.0,126.5821,126.7612,126.5622,126.5722,45378.0
2025-06-04 15:05:00,127.23,127.47,127.19,127.33,31464.0,126.5722,126.811,126.5324,126.6717,31464.0
2025-06-04 15:10:00,127.33,127.38,127.2,127.28,20500.0,126.6717,126.7214,126.5424,126.6219,20500.0
2025-06-04 15:15:00,127.3,127.33,127.2,127.33,25001.0,126.6418,126.6717,126.5424,126.6717,25001.0
2025-06-04 15:20:00,127.32,127.38,127.2,127.38,40333.0,126.6617,126.7214,126.5424,126.7214,40333.0
2025-06-04 15:25:00,127.37,127.47,127.27,127.45,30507.0,126.7115,126.811,126.612,126.7911,30507.0
2025-06-04 15:30:00,127.44,127.5,127.32,127.43,91553.0,126.7811,126.8408,126.6617,126.7712,91553.0
2025-06-04 15:35:00,127.43,127.51,127.32,127.44,64276.0,126.7712,126.8507,126.6617,126.7811,64276.0
2025-06-04 15:40:00,127.41,127.55,127.33,127.5,45673.0,126.7513,126.8905,126.6717,126.8408,45673.0
2025-06-04 15:45:00,127.49,127.55,127.39,127.47,48609.0,126.8309,126.8905,126.7314,126.811,48609.0
2025-06-04 15:50:00,127.41,127.5,127.1,127.21,118174.0,126.7513,126.8408,126.4429,126.5523,118174.0
2025-06-04 15:55:00,127.23,127.69,127.23,127.65,298111.0,126.5722,127.0298,126.5722,126.99,298111.0
2025-06-05 09:30:00,128.11,128.96,127.91,128.52,72648.0,127.4476,128.2933,127.2487,127.8555,72648.0
2025-06-05 09:35:00,128.49,128.91,128.49,128.49,9424.0,127.8257,128.2435,127.8257,127.8257,9424.0
2025-06-05 09:40:00,128.41,128.49,128.1,128.39,14757.0,127.7461,127.8257,127.4377,127.7262,14757.0
2025-06-05 09:45:00,128.44,128.65,128.13,128.16,20655.0,127.7759,127.9849,127.4675,127.4974,20655.0
2025-06-05 09:50:00,128.22,128.38,127.82,128.02,11466.0,127.5571,127.7163,127.1591,127.3581,11466.0
2025-06-05 09:55:00,127.93,128.02,127.58,127.83,28550.0,127.2686,127.3581,126.9204,127.1691,28550.0
2025-06-05 10:00:00,127.79,128.74,127.77,128.65,33711.0,127.1293,128.0744,127.1094,127.9849,33711.0
2025-06-05 10:05:00,128.66,128.9,128.24,128.24,19562.0,127.9948,128.2336,127.577,127.577,19562.0
2025-06-05 10:10:00,128.35,128.74,128.35,128.41,20770.0,127.6864,128.0744,127.6864,127.7461,20770.0
2025-06-05 10:15:00,128.41,128.43,128.13,128.3,10128.0,127.7461,127.766,127.4675,127.6367,10128.0
2025-06-05 10:20:00,128.31,128.8,128.3,128.72,16523.0,127.6466,128.1341,127.6367,128.0545,16523.0
2025-06-05 10:25:00,128.77,128.84,128.5,128.68,24763.0,128.1042,128.1739,127.8356,128.0147,24763.0
2025-06-05 10:30:00,128.74,129.12,128.68,128.8,65217.0,128.0744,128.4524,128.0147,128.1341,65217.0
2025-06-05 10:35:00,128.8,129.4,128.57,129.34,49546.0,128.1341,128.731,127.9053,128.6713,49546.0
2025-06-05 10:40:00,129.35,129.79,129.11,129.49,54602.0,128.6812,129.119,128.4425,128.8205,54602.0
2025-06-05 10:45:00,129.47,129.95,129.42,129.6,67584.0,128.8006,129.2781,128.7509,128.9299,67584.0
2025-06-05 10:50:00,129.58,129.63,129.24,129.34,28216.0,128.91,128.9598,128.5718,128.6713,28216.0
2025-06-05 10:55:00,129.34,129.5,129.26,129.43,27350.0,128.6713,128.8305,128.5917,128.7608,27350.0
2025-06-05 11:00:00,129.44,129.51,129.06,129.15,32312.0,128.7708,128.8404,128.3927,128.4823,32312.0
2025-06-05 11:05:00,129.14,129.22,128.95,129.11,35596.0,128.4723,128.5519,128.2833,128.4425,35596.0
2025-06-05 11:10:00,129.07,129.16,128.99,129.06,18839.0,128.4027,128.4922,128.3231,128.3927,18839.0
2025-06-05 11:15:00,129.1,129.48,129.08,129.4,14770.0,128.4325,128.8106,128.4126,128.731,14770.0
2025-06-05 11:20:00,129.34,129.4,129.12,129.29,25923.0,128.6713,128.731,128.4524,128.6215,25923.0
2025-06-05 11:25:00,129.26,129.34,129.09,129.2,19917.0,128.5917,128.6713,128.4226,128.532,19917.0
2025-06-05 11:30:00,129.21,129.22,129.05,129.09,18358.0,128.542,128.5519,128.3828,128.4226,18358.0
2025-06-05 11:35:00,129.07,129.37,129.04,129.33,19980.0,128.4027,128.7011,128.3728,128.6613,19980.0
2025-06-05 11:40:00,129.34,129.35,129.09,129.18,17445.0,128.6713,128.6812,128.4226,128.5121,17445.0
2025-06-05 11:45:00,129.18,129.21,129.11,129.18,11411.0,128.5121,128.542,128.4425,128.5121,11411.0
2025-06-05 11:50:00,129.15,129.43,129.11,129.38,22492.0,128.4823,128.7608,128.4425,128.7111,22492.0
2025-06-05 11:55:00,129.38,129.46,129.3,129.37,12371.0,128.7111,128.7907,128.6315,128.7011,12371.0
2025-06-05 12:00:00,129.34,129.47,129.3,129.42,6965.0,128.6713,128.8006,128.6315,128.7509,6965.0
2025-06-05 12:05:00,129.42,129.6,129.41,129.47,12332.0,128.7509,128.9299,128.7409,128.8006,12332.0
2025-06-05 12:10:00,129.52,129.58,129.17,129.27,19248.0,128.8504,128.91,128.5022,128.6017,19248.0
2025-06-05 12:15:00,129.25,129.39,129.05,129.25,27656.0,128.5818,128.721,128.3828,128.5818,27656.0
2025-06-05 12:20:00,129.21,129.43,129.17,129.39,12756.0,128.542,128.7608,128.5022,128.721,12756.0
2025-06-05 12:25:00,129.4,129.56,129.33,129.54,9217.0,128.731,128.8902,128.6613,128.8703,9217.0
2025-06-05 12:30:00,129.55,129.57,129.36,129.4,33688.0,128.8802,128.9001,128.6912,128.731,33688.0
2025-06-05 12:35:00,129.42,129.42,129.13,129.2,23424.0,128.7509,128.7509,128.4624,128.532,23424.0
2025-06-05 12:40:00,129.21,129.21,128.74,128.75,23759.0,128.542,128.542,128.0744,128.0843,23759.0
2025-06-05 12:45:00,128.75,128.75,128.26,128.35,31512.0,128.0843,128.0843,127.5969,127.6864,31512.0
2025-06-05 12:50:00,128.3,128.5,128.07,128.41,24735.0,127.6367,127.8356,127.4079,127.7461,24735.0
2025-06-05 12:55:00,128.42,128.73,128.37,128.68,16152.0,127.756,128.0644,127.7063,128.0147,16152.0
2025-06-05 13:00:00,128.61,128.61,128.42,128.58,11176.0,127.9451,127.9451,127.756,127.9152,11176.0
2025-06-05 13:05:00,128.54,128.82,128.42,128.75,16149.0,127.8754,128.154,127.756,128.0843,16149.0
2025-06-05 13:10:00,128.8,128.94,128.78,128.86,15540.0,128.1341,128.2734,128.1142,128.1938,15540.0
2025-06-05 13:15:00,128.88,129.03,128.81,128.87,18961.0,128.2137,128.3629,128.144,128.2037,18961.0
2025-06-05 13:20:00,128.87,128.99,128.87,128.94,16120.0,128.2037,128.3231,128.2037,128.2734,16120.0
2025-06-05 13:25:00,128.9,128.95,128.63,128.69,44817.0,128.2336,128.2833,127.965,128.0246,44817.0
2025-06-05 13:30:00,128.72,128.73,128.49,128.49,36901.0,128.0545,128.0644,127.8257,127.8257,36901.0
2025-06-05 13:35:00,128.53,128.59,128.42,128.49,22052.0,127.8655,127.9252,127.756,127.8257,22052.0
2025-06-05 13:40:00,128.47,128.52,128.35,128.47,24496.0,127.8058,127.8555,127.6864,127.8058,24496.0
2025-06-05 13:45:00,128.47,128.7,128.41,128.64,30043.0,127.8058,128.0346,127.7461,127.9749,30043.0
2025-06-05 13:50:00,128.65,128.74,128.61,128.68,44216.0,127.9849,128.0744,127.9451,128.0147,44216.0
2025-06-05 13:55:00,128.67,128.93,128.51,128.8,89770.0,128.0048,128.2634,127.8456,128.1341,89770.0
2025-06-05 14:00:00,128.83,129.05,128.54,128.86,26066.0,128.1639,128.3828,127.8754,128.1938,26066.0
2025-06-05 14:05:00,128.86,128.87,128.36,128.38,21902.0,128.1938,128.2037,127.6964,127.7163,21902.0
2025-06-05 14:10:00,128.4,128.48,128.25,128.34,25756.0,127.7361,127.8157,127.5869,127.6765,25756.0
2025-06-05 14:15:00,128.34,128.39,127.97,128.2,53617.0,127.6765,127.7262,127.3084,127.5372,53617.0
2025-06-05 14:20:00,128.25,128.67,128.2,128.66,23987.0,127.5869,128.0048,127.5372,127.9948,23987.0
2025-06-05 14:25:00,128.66,128.82,128.63,128.82,7999.0,127.9948,128.154,127.965,128.154,7999.0
2025-06-05 14:30:00,128.81,128.89,128.7,128.88,10482.0,128.144,128.2236,128.0346,128.2137,10482.0
2025-06-05 14:35:00,128.9,129.05,128.74,129.05,19141.0,128.2336,128.3828,128.0744,128.3828,19141.0
2025-06-05 14:40:00,129.05,129.2,128.81,128.93,21125.0,128.3828,128.532,128.144,128.2634,21125.0
2025-06-05 14:45:00,128.94,129.08,128.89,128.89,8937.0,128.2734,128.4126,128.2236,128.2236,8937.0
2025-06-05 14:50:00,128.94,128.98,128.73,128.75,16794.0,128.2734,128.3131,128.0644,128.0843,16794.0
2025-06-05 14:55:00,128.78,128.9,128.6,128.62,43404.0,128.1142,128.2336,127.9351,127.955,43404.0
2025-06-05 15:00:00,128.65,128.72,128.29,128.33,17993.0,127.9849,128.0545,127.6267,127.6665,17993.0
2025-06-05 15:05:00,128.33,128.44,128.21,128.27,17443.0,127.6665,127.7759,127.5471,127.6068,17443.0
2025-06-05 15:10:00,128.25,128.32,128.0,128.07,23545.0,127.5869,127.6566,127.3382,127.4079,23545.0
2025-06-05 15:15:00,128.09,128.18,127.38,127.54,35204.0,127.4278,127.5173,126.7214,126.8806,35204.0
2025-06-05 15:20:00,127.57,127.7,127.36,127.55,29953.0,126.9104,127.0398,126.7015,126.8905,29953.0
2025-06-05 15:25:00,127.6,127.99,127.57,127.93,14344.0,126.9403,127.3283,126.9104,127.2686,14344.0
2025-06-05 15:30:00,127.97,128.24,127.94,128.04,31972.0,127.3084,127.577,127.2785,127.378,31972.0
2025-06-05 15:35:00,128.06,128.58,128.06,128.56,46369.0,127.3979,127.9152,127.3979,127.8953,46369.0
2025-06-05 15:40:00,128.53,128.59,128.14,128.22,24142.0,127.8655,127.9252,127.4775,127.5571,24142.0
2025-06-05 15:45:00,128.29,128.41,128.13,128.24,49225.0,127.6267,127.7461,127.4675,127.577,49225.0
2025-06-05 15:50:00,128.2,128.34,127.61,127.71,94217.0,127.5372,127.6765,126.9502,127.0497,94217.0
2025-06-05 15:55:00,127.71,127.96,127.59,127.69,225659.0,127.0497,127.2984,126.9303,127.0298,225659.0
2025-06-06 09:30:00,128.94,129.96,128.62,128.84,65759.0,128.2734,129.2881,127.955,128.1739,65759.0
2025-06-06 09:35:00,128.84,129.03,128.63,128.75,50920.0,128.1739,128.3629,127.965,128.0843,50920.0
2025-06-06 09:40:00,128.62,129.31,128.54,129.22,47413.0,127.955,128.6414,127.8754,128.5519,47413.0
2025-06-06 09:45:00,129.22,129.63,129.22,129.57,19707.0,128.5519,128.9598,128.5519,128.9001,19707.0
2025-06-06 09:50:00,129.6,129.7,128.99,129.0,17208.0,128.9299,129.0294,128.3231,128.333,17208.0
2025-06-06 09:55:00,128.99,129.08,128.83,129.0,14973.0,128.3231,128.4126,128.1639,128.333,14973.0
2025-06-06 10:00:00,129.03,129.29,128.72,129.18,20259.0,128.3629,128.6215,128.0545,128.5121,20259.0
2025-06-06 10:05:00,129.22,129.35,129.18,129.26,10400.0,128.5519,128.6812,128.5121,128.5917,10400.0
2025-06-06 10:10:00,129.3,129.3,128.78,128.88,18142.0,128.6315,128.6315,128.1142,128.2137,18142.0
2025-06-06 10:15:00,128.93,129.19,128.84,129.03,15636.0,128.2634,128.5221,128.1739,128.3629,15636.0
2025-06-06 10:20:00,129.03,129.15,129.0,129.09,8518.0,128.3629,128.4823,128.333,128.4226,8518.0
2025-06-06 10:25:00,129.08,129.11,128.9,129.06,13913.0,128.4126,128.4425,128.2336,128.3927,13913.0
2025-06-06 10:30:00,129.09,129.36,129.03,129.09,25344.0,128.4226,128.6912,128.3629,128.4226,25344.0
2025-06-06 10:35:00,129.09,129.25,129.02,129.22,12631.0,128.4226,128.5818,128.3529,128.5519,12631.0
2025-06-06 10:40:00,129.25,129.39,129.15,129.18,14636.0,128.5818,128.721,128.4823,128.5121,14636.0
2025-06-06 10:45:00,129.18,129.18,128.78,128.93,38531.0,128.5121,128.5121,128.1142,128.2634,38531.0
2025-06-06 10:50:00,128.93,129.08,128.83,128.95,26848.0,128.2634,128.4126,128.1639,128.2833,26848.0
2025-06-06 10:55:00,128.95,128.97,128.8,128.8,25166.0,128.2833,128.3032,128.1341,128.1341,25166.0
2025-06-06 11:00:00,128.8,129.06,128.8,128.96,14619.0,128.1341,128.3927,128.1341,128.2933,14619.0
2025-06-06 11:05:00,128.96,129.03,128.78,128.82,46306.0,128.2933,128.3629,128.1142,128.154,46306.0
2025-06-06 11:10:00,128.84,128.89,128.75,128.78,35894.0,128.1739,128.2236,128.0843,128.1142,35894.0
2025-06-06 11:15:00,128.71,128.72,128.23,128.38,21097.0,128.0445,128.0545,127.567,127.7163,21097.0
2025-06-06 11:20:00,128.31,128.45,128.11,128.37,25482.0,127.6466,127.7859,127.4476,127.7063,25482.0
2025-06-06 11:25:00,128.35,128.48,128.24,128.48,30138.0,127.6864,127.8157,127.577,127.8157,30138.0
2025-06-06 11:30:00,128.47,128.52,128.14,128.19,21906.0,127.8058,127.8555,127.4775,127.5272,21906.0
2025-06-06 11:35:00,128.23,128.44,128.16,128.41,21418.0,127.567,127.7759,127.4974,127.7461,21418.0
2025-06-06 11:40:00,128.41,128.45,128.32,128.34,15722.0,127.7461,127.7859,127.6566,127.6765,15722.0
2025-06-06 11:45:00,128.35,128.65,128.27,128.59,29108.0,127.6864,127.9849,127.6068,127.9252,29108.0
2025-06-06 11:50:00,128.61,128.8,128.59,128.77,11214.0,127.9451,128.1341,127.9252,128.1042,11214.0
2025-06-06 11:55:00,128.77,128.77,128.43,128.66,23833.0,128.1042,128.1042,127.766,127.9948,23833.0
2025-06-06 12:00:00,128.66,128.73,128.55,128.65,10810.0,127.9948,128.0644,127.8854,127.9849,10810.0
2025-06-06 12:05:00,128.62,128.63,128.54,128.6,13298.0,127.955,127.965,127.8754,127.9351,13298.0
2025-06-06 12:10:00,128.6,128.81,128.59,128.81,20095.0,127.9351,128.144,127.9252,128.144,20095.0
2025-06-06 12:15:00,128.81,128.81,128.71,128.78,50271.0,128.144,128.144,128.0445,128.1142,50271.0
2025-06-06 12:20:00,128.78,128.83,128.56,128.59,26306.0,128.1142,128.1639,127.8953,127.9252,26306.0
2025-06-06 12:25:00,128.59,128.7,128.55,128.63,13564.0,127.9252,128.0346,127.8854,127.965,13564.0
2025-06-06 12:30:00,128.64,128.71,128.61,128.61,13826.0,127.9749,128.0445,127.9451,127.9451,13826.0
2025-06-06 12:35:00,128.58,128.66,128.52,128.56,25931.0,127.9152,127.9948,127.8555,127.8953,25931.0
2025-06-06 12:40:00,128.56,128.64,128.29,128.38,16758.0,127.8953,127.9749,127.6267,127.7163,16758.0
2025-06-06 12:45:00,128.38,128.44,128.32,128.39,13799.0,127.7163,127.7759,127.6566,127.7262,13799.0
2025-06-06 12:50:00,128.42,128.42,128.08,128.08,12682.0,127.756,127.756,127.4178,127.4178,12682.0
2025-06-06 12:55:00,128.05,128.24,127.97,128.24,39981.0,127.388,127.577,127.3084,127.577,39981.0
2025-06-06 13:00:00,128.24,128.29,128.1,128.11,12247.0,127.577,127.6267,127.4377,127.4476,12247.0
2025-06-06 13:05:00,128.14,128.15,127.93,127.96,11093.0,127.4775,127.4874,127.2686,127.2984,11093.0
2025-06-06 13:10:00,127.97,128.03,127.85,127.89,13796.0,127.3084,127.3681,127.189,127.2288,13796.0
2025-06-06 13:15:00,127.87,127.99,127.77,127.98,10557.0,127.2089,127.3283,127.1094,127.3183,10557.0
2025-06-06 13:20:00,128.03,128.07,127.99,128.0,6123.0,127.3681,127.4079,127.3283,127.3382,6123.0
2025-06-06 13:25:00,127.97,128.0,127.76,127.82,8279.0,127.3084,127.3382,127.0995,127.1591,8279.0
2025-06-06 13:30:00,127.82,128.08,127.82,127.9,13858.0,127.1591,127.4178,127.1591,127.2387,13858.0
2025-06-06 13:35:00,127.93,127.93,127.7,127.77,11358.0,127.2686,127.2686,127.0398,127.1094,11358.0
2025-06-06 13:40:00,127.74,127.83,127.59,127.66,10919.0,127.0796,127.1691,126.9303,127.0,10919.0
2025-06-06 13:45:00,127.64,127.74,127.56,127.73,10869.0,126.9801,127.0796,126.9005,127.0696,10869.0
2025-06-06 13:50:00,127.76,127.78,127.55,127.66,14630.0,127.0995,127.1194,126.8905,127.0,14630.0
2025-06-06 13:55:00,127.66,127.7,127.54,127.7,12787.0,127.0,127.0398,126.8806,127.0398,12787.0
2025-06-06 14:00:00,127.71,127.84,127.69,127.73,11187.0,127.0497,127.179,127.0298,127.0696,11187.0
2025-06-06 14:05:00,127.75,127.76,127.68,127.74,14257.0,127.0895,127.0995,127.0199,127.0796,14257.0
2025-06-06 14:10:00,127.69,127.74,127.62,127.63,14035.0,127.0298,127.0796,126.9602,126.9701,14035.0
2025-06-06 14:15:00,127.63,127.69,127.42,127.52,17679.0,126.9701,127.0298,126.7612,126.8607,17679.0
2025-06-06 14:20:00,127.55,127.62,127.48,127.48,18288.0,126.8905,126.9602,126.8209,126.8209,18288.0
2025-06-06 14:25:00,127.49,127.49,127.34,127.43,30547.0,126.8309,126.8309,126.6816,126.7712,30547.0
2025-06-06 14:30:00,127.43,127.62,127.41,127.59,33412.0,126.7712,126.9602,126.7513,126.9303,33412.0
2025-06-06 14:35:00,127.58,127.59,127.34,127.35,20135.0,126.9204,126.9303,126.6816,126.6916,20135.0
2025-06-06 14:40:00,127.37,127.39,127.26,127.38,15243.0,126.7115,126.7314,126.602,126.7214,15243.0
2025-06-06 14:45:00,127.37,127.42,127.14,127.18,19751.0,126.7115,126.7612,126.4827,126.5225,19751.0
2025-06-06 14:50:00,127.16,127.19,127.05,127.17,15881.0,126.5026,126.5324,126.3931,126.5125,15881.0
2025-06-06 14:55:00,127.18,127.18,127.03,127.06,18302.0,126.5225,126.5225,126.3732,126.4031,18302.0
2025-06-06 15:00:00,127.04,127.14,126.98,127.12,30016.0,126.3832,126.4827,126.3235,126.4628,30016.0
2025-06-06 15:05:00,127.12,127.25,127.1,127.11,18383.0,126.4628,126.5921,126.4429,126.4528,18383.0
2025-06-06 15:10:00,127.09,127.17,127.05,127.12,28488.0,126.4329,126.5125,126.3931,126.4628,28488.0
2025-06-06 15:15:00,127.11,127.18,126.98,127.16,38831.0,126.4528,126.5225,126.3235,126.5026,38831.0
2025-06-06 15:20:00,127.16,127.16,127.01,127.01,29225.0,126.5026,126.5026,126.3533,126.3533,29225.0
2025-06-06 15:25:00,127.02,127.08,126.91,126.98,27716.0,126.3633,126.423,126.2539,126.3235,27716.0
2025-06-06 15:30:00,127.01,127.05,126.93,127.0,21644.0,126.3533,126.3931,126.2737,126.3434,21644.0
2025-06-06 15:35:00,127.0,127.03,126.94,127.01,16638.0,126.3434,126.3732,126.2837,126.3533,16638.0
2025-06-06 15:40:00,127.02,127.12,126.97,127.1,54646.0,126.3633,126.4628,126.3135,126.4429,54646.0
2025-06-06 15:45:00,127.1,127.2,126.97,126.98,40362.0,126.4429,126.5424,126.3135,126.3235,40362.0
2025-06-06 15:50:00,127.03,127.08,126.76,127.01,127045.0,126.3732,126.423,126.1046,126.3533,127045.0
2025-06-06 15:55:00,127.05,127.14,126.94,126.99,283003.0,126.3931,126.4827,126.2837,126.3334,283003.0
2025-06-09 09:30:00,129.54,129.66,128.87,129.34,64706.0,128.8703,128.9896,128.2037,128.6713,64706.0
2025-06-09 09:35:00,129.34,129.6,129.21,129.34,13860.0,128.6713,128.9299,128.542,128.6713,13860.0
2025-06-09 09:40:00,129.41,130.05,129.36,129.75,95620.0,128.7409,129.3776,128.6912,129.0792,95620.0
2025-06-09 09:45:00,129.75,129.86,129.38,129.47,37617.0,129.0792,129.1886,128.7111,128.8006,37617.0
2025-06-09 09:50:00,129.47,129.95,129.43,129.95,61194.0,128.8006,129.2781,128.7608,129.2781,61194.0
2025-06-09 09:55:00,129.94,130.15,129.82,130.0,81024.0,129.2682,129.4771,129.1488,129.3279,81024.0
2025-06-09 10:00:00,130.0,130.4,129.96,130.32,81411.0,129.3279,129.7258,129.2881,129.6462,81411.0
2025-06-09 10:05:00,130.28,130.53,130.18,130.48,66339.0,129.6064,129.8551,129.5069,129.8054,66339.0
2025-06-09 10:10:00,130.5,130.77,130.44,130.47,33238.0,129.8253,130.0939,129.7656,129.7954,33238.0
2025-06-09 10:15:00,130.48,131.2,130.47,130.97,51106.0,129.8054,130.5217,129.7954,130.2929,51106.0
2025-06-09 10:20:00,130.97,131.5,130.9,131.48,141855.0,130.2929,130.8201,130.2232,130.8002,141855.0
2025-06-09 10:25:00,131.41,131.61,131.35,131.56,76572.0,130.7306,130.9296,130.6709,130.8798,76572.0
2025-06-09 10:30:00,131.61,132.17,131.58,132.01,87044.0,130.9296,131.4867,130.8997,131.3275,87044.0
2025-06-09 10:35:00,131.99,132.23,131.76,131.76,38920.0,131.3076,131.5463,131.0788,131.0788,38920.0
2025-06-09 10:40:00,131.77,131.93,131.58,131.81,26334.0,131.0887,131.2479,130.8997,131.1285,26334.0
2025-06-09 10:45:00,131.81,131.81,131.57,131.62,42092.0,131.1285,131.1285,130.8898,130.9395,42092.0
2025-06-09 10:50:00,131.62,131.76,131.45,131.62,36039.0,130.9395,131.0788,130.7704,130.9395,36039.0
2025-06-09 10:55:00,131.65,131.7,131.47,131.67,14390.0,130.9693,131.0191,130.7903,130.9892,14390.0
2025-06-09 11:00:00,131.7,131.74,131.62,131.66,9994.0,131.0191,131.0589,130.9395,130.9793,9994.0
2025-06-09 11:05:00,131.66,131.86,131.57,131.77,16030.0,130.9793,131.1783,130.8898,131.0887,16030.0
2025-06-09 11:10:00,131.74,131.78,131.43,131.47,29395.0,131.0589,131.0987,130.7505,130.7903,29395.0
2025-06-09 11:15:00,131.43,131.55,131.29,131.34,18644.0,130.7505,130.8699,130.6112,130.6609,18644.0
2025-06-09 11:20:00,131.34,131.53,131.34,131.49,22356.0,130.6609,130.85,130.6609,130.8102,22356.0
2025-06-09 11:25:00,131.5,131.56,131.32,131.32,44449.0,130.8201,130.8798,130.6411,130.6411,44449.0
2025-06-09 11:30:00,131.28,131.46,131.26,131.27,23716.0,130.6013,130.7803,130.5814,130.5913,23716.0
2025-06-09 11:35:00,131.26,131.41,131.22,131.35,31446.0,130.5814,130.7306,130.5416,130.6709,31446.0
2025-06-09 11:40:00,131.35,131.4,130.98,130.98,23713.0,130.6709,130.7206,130.3028,130.3028,23713.0
2025-06-09 11:45:00,131.0,131.09,130.94,131.07,20086.0,130.3227,130.4122,130.263,130.3923,20086.0
2025-06-09 11:50:00,131.13,131.29,131.07,131.08,15137.0,130.452,130.6112,130.3923,130.4023,15137.0
2025-06-09 11:55:00,131.12,131.49,131.1,131.47,31773.0,130.4421,130.8102,130.4222,130.7903,31773.0
2025-06-09 12:00:00,131.48,131.74,131.44,131.72,35380.0,130.8002,131.0589,130.7604,131.039,35380.0
2025-06-09 12:05:00,131.81,131.96,131.67,131.78,90122.0,131.1285,131.2777,130.9892,131.0987,90122.0
2025-06-09 12:10:00,131.78,131.81,131.6,131.72,26405.0,131.0987,131.1285,130.9196,131.039,26405.0
2025-06-09 12:15:00,131.74,131.76,131.45,131.67,18630.0,131.0589,131.0788,130.7704,130.9892,18630.0
2025-06-09 12:20:00,131.64,131.71,131.52,131.6,15093.0,130.9594,131.029,130.84,130.9196,15093.0
2025-06-09 12:25:00,131.67,131.71,131.56,131.65,24638.0,130.9892,131.029,130.8798,130.9693,24638.0
2025-06-09 12:30:00,131.63,131.71,131.55,131.6,33800.0,130.9494,131.029,130.8699,130.9196,33800.0
2025-06-09 12:35:00,131.58,131.76,131.48,131.72,71939.0,130.8997,131.0788,130.8002,131.039,71939.0
2025-06-09 12:40:00,131.72,131.77,131.57,131.69,53154.0,131.039,131.0887,130.8898,131.0091,53154.0
2025-06-09 12:45:00,131.69,131.87,131.68,131.84,67229.0,131.0091,131.1882,130.9992,131.1584,67229.0
2025-06-09 12:50:00,131.84,132.06,131.84,131.94,44880.0,131.1584,131.3772,131.1584,131.2578,44880.0
2025-06-09 12:55:00,131.94,131.97,131.84,131.84,11417.0,131.2578,131.2877,131.1584,131.1584,11417.0
2025-06-09 13:00:00,131.85,131.94,131.82,131.84,11385.0,131.1683,131.2578,131.1385,131.1584,11385.0
2025-06-09 13:05:00,131.87,131.96,131.8,131.91,101765.0,131.1882,131.2777,131.1186,131.228,101765.0
2025-06-09 13:10:00,131.91,131.95,131.46,131.56,24290.0,131.228,131.2678,130.7803,130.8798,24290.0
2025-06-09 13:15:00,131.6,131.66,131.27,131.31,10931.0,130.9196,130.9793,130.5913,130.6311,10931.0
2025-06-09 13:20:00,131.35,131.52,131.29,131.52,8645.0,130.6709,130.84,130.6112,130.84,8645.0
2025-06-09 13:25:00,131.54,131.75,131.53,131.65,10389.0,130.8599,131.0688,130.85,130.9693,10389.0
2025-06-09 13:30:00,131.68,131.68,131.45,131.49,9367.0,130.9992,130.9992,130.7704,130.8102,9367.0
2025-06-09 13:35:00,131.43,131.63,131.42,131.53,7888.0,130.7505,130.9494,130.7405,130.85,7888.0
2025-06-09 13:40:00,131.55,131.61,131.45,131.5,8406.0,130.8699,130.9296,130.7704,130.8201,8406.0
2025-06-09 13:45:00,131.48,131.52,131.42,131.46,13139.0,130.8002,130.84,130.7405,130.7803,13139.0
2025-06-09 13:50:00,131.48,131.72,131.4,131.67,24870.0,130.8002,131.039,130.7206,130.9892,24870.0
2025-06-09 13:55:00,131.69,131.72,131.61,131.68,16780.0,131.0091,131.039,130.9296,130.9992,16780.0
2025-06-09 14:00:00,131.65,131.72,131.5,131.54,24742.0,130.9693,131.039,130.8201,130.8599,24742.0
2025-06-09 14:05:00,131.5,131.52,131.17,131.33,34768.0,130.8201,130.84,130.4918,130.651,34768.0
2025-06-09 14:10:00,131.37,131.42,131.24,131.26,6444.0,130.6908,130.7405,130.5615,130.5814,6444.0
2025-06-09 14:15:00,131.25,131.25,131.02,131.14,21164.0,130.5714,130.5714,130.3426,130.462,21164.0
2025-06-09 14:20:00,131.09,131.14,131.02,131.05,17600.0,130.4122,130.462,130.3426,130.3724,17600.0
2025-06-09 14:25:00,131.03,131.16,130.98,131.08,12769.0,130.3526,130.4819,130.3028,130.4023,12769.0
2025-06-09 14:30:00,131.11,131.15,130.99,131.05,14692.0,130.4321,130.4719,130.3128,130.3724,14692.0
2025-06-09 14:35:00,131.05,131.12,130.95,131.0,14485.0,130.3724,130.4421,130.273,130.3227,14485.0
2025-06-09 14:40:00,131.0,131.01,130.85,130.92,12383.0,130.3227,130.3327,130.1735,130.2431,12383.0
2025-06-09 14:45:00,130.93,131.01,130.83,130.87,11748.0,130.2531,130.3327,130.1536,130.1934,11748.0
2025-06-09 14:50:00,130.86,131.13,130.82,131.06,10964.0,130.1834,130.452,130.1436,130.3824,10964.0
2025-06-09 14:55:00,131.06,131.23,131.05,131.13,10462.0,130.3824,130.5515,130.3724,130.452,10462.0
2025-06-09 15:00:00,131.13,131.41,131.13,131.41,19171.0,130.452,130.7306,130.452,130.7306,19171.0
2025-06-09 15:05:00,131.42,131.43,131.33,131.43,12960.0,130.7405,130.7505,130.651,130.7505,12960.0
2025-06-09 15:10:00,131.39,131.47,131.18,131.19,15275.0,130.7107,130.7903,130.5018,130.5117,15275.0
2025-06-09 15:15:00,131.16,131.33,131.09,131.33,10551.0,130.4819,130.651,130.4122,130.651,10551.0
2025-06-09 15:20:00,131.33,131.49,131.27,131.4,27155.0,130.651,130.8102,130.5913,130.7206,27155.0
2025-06-09 15:25:00,131.41,131.5,131.26,131.32,19412.0,130.7306,130.8201,130.5814,130.6411,19412.0
2025-06-09 15:30:00,131.33,131.38,131.09,131.13,43617.0,130.651,130.7007,130.4122,130.452,43617.0
2025-06-09 15:35:00,131.13,131.17,130.75,130.77,50160.0,130.452,130.4918,130.074,130.0939,50160.0
2025-06-09 15:40:00,130.78,130.9,130.7,130.7,31993.0,130.1038,130.2232,130.0243,130.0243,31993.0
2025-06-09 15:45:00,130.67,130.77,130.59,130.72,50413.0,129.9944,130.0939,129.9148,130.0442,50413.0
2025-06-09 15:50:00,130.73,130.9,130.41,130.44,151290.0,130.0541,130.2232,129.7358,129.7656,151290.0
2025-06-09 15:55:00,130.34,130.6,130.05,130.18,335008.0,129.6661,129.9248,129.3776,129.5069,335008.0
2025-06-10 09:30:00,129.97,130.69,129.53,130.33,55331.0,129.298,130.0143,128.8603,129.6562,55331.0
2025-06-10 09:35:00,130.31,130.51,130.19,130.41,22000.0,129.6363,129.8352,129.5169,129.7358,22000.0
2025-06-10 09:40:00,130.49,130.64,130.33,130.45,27239.0,129.8153,129.9646,129.6562,129.7755,27239.0
2025-06-10 09:45:00,130.44,130.58,130.16,130.37,35853.0,129.7656,129.9049,129.487,129.696,35853.0
2025-06-10 09:50:00,130.38,130.48,129.91,129.98,25493.0,129.7059,129.8054,129.2383,129.308,25493.0
2025-06-10 09:55:00,129.91,129.91,129.53,129.75,27036.0,129.2383,129.2383,128.8603,129.0792,27036.0
2025-06-10 10:00:00,129.75,130.21,129.63,129.74,23750.0,129.0792,129.5368,128.9598,129.0692,23750.0
2025-06-10 10:05:00,129.75,129.87,129.65,129.83,27789.0,129.0792,129.1985,128.9797,129.1588,27789.0
2025-06-10 10:10:00,129.78,129.92,129.65,129.68,26533.0,129.109,129.2483,128.9797,129.0095,26533.0
2025-06-10 10:15:00,129.68,129.8,129.5,129.5,24302.0,129.0095,129.1289,128.8305,128.8305,24302.0
2025-06-10 10:20:00,129.5,129.67,129.38,129.51,13752.0,128.8305,128.9996,128.7111,128.8404,13752.0
2025-06-10 10:25:00,129.51,129.51,129.01,129.17,26704.0,128.8404,128.8404,128.343,128.5022,26704.0
2025-06-10 10:30:00,129.19,129.51,129.17,129.3,17709.0,128.5221,128.8404,128.5022,128.6315,17709.0
2025-06-10 10:35:00,129.31,129.36,129.1,129.27,13269.0,128.6414,128.6912,128.4325,128.6017,13269.0
2025-06-10 10:40:00,129.36,129.38,129.14,129.18,11766.0,128.6912,128.7111,128.4723,128.5121,11766.0
2025-06-10 10:45:00,129.12,129.12,128.47,128.47,35854.0,128.4524,128.4524,127.8058,127.8058,35854.0
2025-06-10 10:50:00,128.44,128.56,128.31,128.32,33023.0,127.7759,127.8953,127.6466,127.6566,33023.0
2025-06-10 10:55:00,128.31,128.38,127.87,127.88,57850.0,127.6466,127.7163,127.2089,127.2188,57850.0
2025-06-10 11:00:00,127.88,127.95,127.18,127.64,174665.0,127.2188,127.2885,126.5225,126.9801,174665.0
2025-06-10 11:05:00,127.64,127.9,127.6,127.77,72012.0,126.9801,127.2387,126.9403,127.1094,72012.0
2025-06-10 11:10:00,127.71,128.41,127.65,128.41,97464.0,127.0497,127.7461,126.99,127.7461,97464.0
2025-06-10 11:15:00,128.36,128.78,128.2,128.78,24715.0,127.6964,128.1142,127.5372,128.1142,24715.0
2025-06-10 11:20:00,128.73,128.84,128.31,128.38,19427.0,128.0644,128.1739,127.6466,127.7163,19427.0
2025-06-10 11:25:00,128.4,128.45,128.28,128.38,38607.0,127.7361,127.7859,127.6168,127.7163,38607.0
2025-06-10 11:30:00,128.36,128.46,127.81,128.04,36649.0,127.6964,127.7958,127.1492,127.378,36649.0
2025-06-10 11:35:00,128.11,128.35,128.08,128.31,20012.0,127.4476,127.6864,127.4178,127.6466,20012.0
2025-06-10 11:40:00,128.31,128.41,128.21,128.32,30462.0,127.6466,127.7461,127.5471,127.6566,30462.0
2025-06-10 11:45:00,128.3,128.3,128.02,128.06,31149.0,127.6367,127.6367,127.3581,127.3979,31149.0
2025-06-10 11:50:00,128.05,128.27,128.05,128.25,14574.0,127.388,127.6068,127.388,127.5869,14574.0
2025-06-10 11:55:00,128.25,128.26,128.11,128.19,12712.0,127.5869,127.5969,127.4476,127.5272,12712.0
2025-06-10 12:00:00,128.19,128.44,128.17,128.38,42928.0,127.5272,127.7759,127.5073,127.7163,42928.0
2025-06-10 12:05:00,128.38,128.41,128.17,128.21,19754.0,127.7163,127.7461,127.5073,127.5471,19754.0
2025-06-10 12:10:00,128.21,128.31,128.1,128.19,15569.0,127.5471,127.6466,127.4377,127.5272,15569.0
2025-06-10 12:15:00,128.19,128.25,127.96,128.03,22964.0,127.5272,127.5869,127.2984,127.3681,22964.0
2025-06-10 12:20:00,128.03,128.15,128.01,128.13,14196.0,127.3681,127.4874,127.3482,127.4675,14196.0
2025-06-10 12:25:00,128.13,128.2,128.0,128.18,32132.0,127.4675,127.5372,127.3382,127.5173,32132.0
2025-06-10 12:30:00,128.18,128.33,128.17,128.24,41418.0,127.5173,127.6665,127.5073,127.577,41418.0
2025-06-10 12:35:00,128.27,128.31,128.15,128.15,27709.0,127.6068,127.6466,127.4874,127.4874,27709.0
2025-06-10 12:40:00,128.16,128.17,128.04,128.11,18524.0,127.4974,127.5073,127.378,127.4476,18524.0
2025-06-10 12:45:00,128.14,128.25,128.1,128.14,17992.0,127.4775,127.5869,127.4377,127.4775,17992.0
2025-06-10 12:50:00,128.14,128.37,128.13,128.37,13874.0,127.4775,127.7063,127.4675,127.7063,13874.0
2025-06-10 12:55:00,128.37,128.39,128.24,128.31,10407.0,127.7063,127.7262,127.577,127.6466,10407.0
2025-06-10 13:00:00,128.28,128.3,128.12,128.16,18449.0,127.6168,127.6367,127.4576,127.4974,18449.0
2025-06-10 13:05:00,128.16,128.31,128.15,128.16,15865.0,127.4974,127.6466,127.4874,127.4974,15865.0
2025-06-10 13:10:00,128.16,128.18,127.99,128.06,27774.0,127.4974,127.5173,127.3283,127.3979,27774.0
2025-06-10 13:15:00,128.06,128.07,127.37,127.37,27104.0,127.3979,127.4079,126.7115,126.7115,27104.0
2025-06-10 13:20:00,127.42,127.49,127.33,127.38,18971.0,126.7612,126.8309,126.6717,126.7214,18971.0
2025-06-10 13:25:00,127.39,127.45,127.19,127.26,23421.0,126.7314,126.7911,126.5324,126.602,23421.0
2025-06-10 13:30:00,127.26,127.39,126.96,127.36,43810.0,126.602,126.7314,126.3036,126.7015,43810.0
2025-06-10 13:35:00,127.36,127.38,127.11,127.32,20025.0,126.7015,126.7214,126.4528,126.6617,20025.0
2025-06-10 13:40:00,127.32,127.38,127.18,127.18,16430.0,126.6617,126.7214,126.5225,126.5225,16430.0
2025-06-10 13:45:00,127.22,127.25,126.62,126.62,26455.0,126.5622,126.5921,125.9654,125.9654,26455.0
2025-06-10 13:50:00,126.65,126.79,126.61,126.67,46190.0,125.9952,126.1345,125.9554,126.0151,46190.0
2025-06-10 13:55:00,126.69,126.78,126.48,126.68,47229.0,126.035,126.1245,125.8261,126.025,47229.0
2025-06-10 14:00:00,126.7,126.73,126.44,126.5,40389.0,126.0449,126.0748,125.7863,125.846,40389.0
2025-06-10 14:05:00,126.48,126.85,126.34,126.85,77956.0,125.8261,126.1942,125.6868,126.1942,77956.0
2025-06-10 14:10:00,126.85,126.9,126.57,126.67,25960.0,126.1942,126.2439,125.9156,126.0151,25960.0
2025-06-10 14:15:00,126.67,127.15,126.67,127.1,16826.0,126.0151,126.4926,126.0151,126.4429,16826.0
2025-06-10 14:20:00,127.14,127.23,126.86,126.94,16560.0,126.4827,126.5722,126.2041,126.2837,16560.0
2025-06-10 14:25:00,126.89,126.9,126.74,126.84,17592.0,126.234,126.2439,126.0847,126.1842,17592.0
2025-06-10 14:30:00,126.86,127.0,126.81,126.93,243203.0,126.2041,126.3434,126.1544,126.2737,243203.0
2025-06-10 14:35:00,126.93,127.01,126.82,126.87,13066.0,126.2737,126.3533,126.1643,126.2141,13066.0
2025-06-10 14:40:00,126.82,126.98,126.76,126.93,37839.0,126.1643,126.3235,126.1046,126.2737,37839.0
2025-06-10 14:45:00,126.96,127.22,126.96,127.21,24006.0,126.3036,126.5622,126.3036,126.5523,24006.0
2025-06-10 14:50:00,127.19,127.35,127.13,127.34,49895.0,126.5324,126.6916,126.4727,126.6816,49895.0
2025-06-10 14:55:00,127.34,127.67,127.31,127.45,67019.0,126.6816,127.0099,126.6518,126.7911,67019.0
2025-06-10 15:00:00,127.42,127.8,127.41,127.79,35127.0,126.7612,127.1393,126.7513,127.1293,35127.0
2025-06-10 15:05:00,127.76,127.92,127.71,127.84,28319.0,127.0995,127.2586,127.0497,127.179,28319.0
2025-06-10 15:10:00,127.85,127.92,127.8,127.83,32096.0,127.189,127.2586,127.1393,127.1691,32096.0
2025-06-10 15:15:00,127.83,127.93,127.66,127.92,42255.0,127.1691,127.2686,127.0,127.2586,42255.0
2025-06-10 15:20:00,127.89,128.06,127.75,128.05,61848.0,127.2288,127.3979,127.0895,127.388,61848.0
2025-06-10 15:25:00,127.99,128.0,127.85,127.88,34057.0,127.3283,127.3382,127.189,127.2188,34057.0
2025-06-10 15:30:00,127.88,127.88,127.66,127.73,42639.0,127.2188,127.2188,127.0,127.0696,42639.0
2025-06-10 15:35:00,127.73,127.88,127.66,127.84,59463.0,127.0696,127.2188,127.0,127.179,59463.0
2025-06-10 15:40:00,127.84,128.06,127.82,128.02,69120.0,127.179,127.3979,127.1591,127.3581,69120.0
2025-06-10 15:45:00,128.0,128.01,127.62,127.76,83683.0,127.3382,127.3482,126.9602,127.0995,83683.0
2025-06-10 15:50:00,127.77,127.87,127.52,127.72,136807.0,127.1094,127.2089,126.8607,127.0597,136807.0
2025-06-10 15:55:00,127.73,128.19,127.59,128.02,397998.0,127.0696,127.5272,126.9303,127.3581,397998.0
2025-06-11 09:30:00,129.05,129.08,128.26,128.97,40222.0,128.3828,128.4126,127.5969,128.3032,40222.0
2025-06-11 09:35:00,128.92,128.92,128.14,128.14,15459.0,128.2535,128.2535,127.4775,127.4775,15459.0
2025-06-11 09:40:00,128.3,128.3,127.53,127.81,36783.0,127.6367,127.6367,126.8706,127.1492,36783.0
2025-06-11 09:45:00,127.81,128.34,127.8,128.18,66134.0,127.1492,127.6765,127.1393,127.5173,66134.0
2025-06-11 09:50:00,128.18,128.38,128.11,128.24,17918.0,127.5173,127.7163,127.4476,127.577,17918.0
2025-06-11 09:55:00,128.23,128.63,128.16,128.61,48879.0,127.567,127.965,127.4974,127.9451,48879.0
2025-06-11 10:00:00,128.58,128.85,128.39,128.5,78600.0,127.9152,128.1838,127.7262,127.8356,78600.0
2025-06-11 10:05:00,128.6,128.86,128.54,128.86,29196.0,127.9351,128.1938,127.8754,128.1938,29196.0
2025-06-11 10:10:00,128.9,128.98,128.71,128.9,23685.0,128.2336,128.3131,128.0445,128.2336,23685.0
2025-06-11 10:15:00,128.87,128.9,128.52,128.58,30924.0,128.2037,128.2336,127.8555,127.9152,30924.0
2025-06-11 10:20:00,128.62,128.75,128.42,128.44,21059.0,127.955,128.0843,127.756,127.7759,21059.0
2025-06-11 10:25:00,128.44,128.57,128.31,128.56,51178.0,127.7759,127.9053,127.6466,127.8953,51178.0
2025-06-11 10:30:00,128.56,128.61,128.34,128.38,21086.0,127.8953,127.9451,127.6765,127.7163,21086.0
2025-06-11 10:35:00,128.38,128.63,128.29,128.55,48959.0,127.7163,127.965,127.6267,127.8854,48959.0
2025-06-11 10:40:00,128.53,128.72,128.33,128.72,25574.0,127.8655,128.0545,127.6665,128.0545,25574.0
2025-06-11 10:45:00,128.73,128.73,128.4,128.44,17074.0,128.0644,128.0644,127.7361,127.7759,17074.0
2025-06-11 10:50:00,128.44,128.44,128.25,128.28,21701.0,127.7759,127.7759,127.5869,127.6168,21701.0
2025-06-11 10:55:00,128.29,128.38,128.17,128.26,27849.0,127.6267,127.7163,127.5073,127.5969,27849.0
2025-06-11 11:00:00,128.24,128.35,128.0,128.04,19799.0,127.577,127.6864,127.3382,127.378,19799.0
2025-06-11 11:05:00,128.03,128.17,127.73,127.73,19459.0,127.3681,127.5073,127.0696,127.0696,19459.0
2025-06-11 11:10:00,127.73,127.99,127.59,127.6,26783.0,127.0696,127.3283,126.9303,126.9403,26783.0
2025-06-11 11:15:00,127.61,127.84,127.61,127.69,22698.0,126.9502,127.179,126.9502,127.0298,22698.0
2025-06-11 11:20:00,127.67,127.69,127.46,127.46,17795.0,127.0099,127.0298,126.801,126.801,17795.0
2025-06-11 11:25:00,127.42,127.43,127.22,127.22,37301.0,126.7612,126.7712,126.5622,126.5622,37301.0
2025-06-11 11:30:00,127.25,127.3,127.18,127.21,12754.0,126.5921,126.6418,126.5225,126.5523,12754.0
2025-06-11 11:35:00,127.22,127.63,127.22,127.56,21258.0,126.5622,126.9701,126.5622,126.9005,21258.0
2025-06-11 11:40:00,127.54,127.59,127.2,127.2,12940.0,126.8806,126.9303,126.5424,126.5424,12940.0
2025-06-11 11:45:00,127.29,127.33,127.02,127.14,18514.0,126.6319,126.6717,126.3633,126.4827,18514.0
2025-06-11 11:50:00,127.11,127.24,127.09,127.21,31175.0,126.4528,126.5821,126.4329,126.5523,31175.0
2025-06-11 11:55:00,127.23,127.25,127.09,127.1,13085.0,126.5722,126.5921,126.4329,126.4429,13085.0
2025-06-11 12:00:00,127.11,127.13,126.8,126.8,25448.0,126.4528,126.4727,126.1444,126.1444,25448.0
2025-06-11 12:05:00,126.83,126.98,126.76,126.88,22466.0,126.1743,126.3235,126.1046,126.224,22466.0
2025-06-11 12:10:00,126.87,126.92,126.65,126.79,14223.0,126.2141,126.2638,125.9952,126.1345,14223.0
2025-06-11 12:15:00,126.73,126.82,126.42,126.42,28158.0,126.0748,126.1643,125.7664,125.7664,28158.0
2025-06-11 12:20:00,126.47,126.79,126.23,126.65,17557.0,125.8161,126.1345,125.5774,125.9952,17557.0
2025-06-11 12:25:00,126.64,126.78,126.64,126.7,10105.0,125.9852,126.1245,125.9852,126.0449,10105.0
2025-06-11 12:30:00,126.71,126.8,126.64,126.64,50820.0,126.0549,126.1444,125.9852,125.9852,50820.0
2025-06-11 12:35:00,126.63,126.72,126.45,126.47,25964.0,125.9753,126.0648,125.7962,125.8161,25964.0
2025-06-11 12:40:00,126.47,126.99,126.46,126.8,70314.0,125.8161,126.3334,125.8062,126.1444,70314.0
2025-06-11 12:45:00,126.78,127.16,126.78,127.13,15350.0,126.1245,126.5026,126.1245,126.4727,15350.0
2025-06-11 12:50:00,127.12,127.14,126.88,126.89,5111.0,126.4628,126.4827,126.224,126.234,5111.0
2025-06-11 12:55:00,126.89,127.07,126.84,127.05,9602.0,126.234,126.413,126.1842,126.3931,9602.0
2025-06-11 13:00:00,127.09,127.18,127.0,127.18,5150.0,126.4329,126.5225,126.3434,126.5225,5150.0
2025-06-11 13:05:00,127.18,127.25,126.93,126.93,6318.0,126.5225,126.5921,126.2737,126.2737,6318.0
2025-06-11 13:10:00,126.94,127.09,126.9,126.9,10318.0,126.2837,126.4329,126.2439,126.2439,10318.0
2025-06-11 13:15:00,126.96,126.96,126.81,126.9,11607.0,126.3036,126.3036,126.1544,126.2439,11607.0
2025-06-11 13:20:00,126.91,126.93,126.76,126.82,6245.0,126.2539,126.2737,126.1046,126.1643,6245.0
2025-06-11 13:25:00,126.86,126.86,126.67,126.68,9929.0,126.2041,126.2041,126.0151,126.025,9929.0
2025-06-11 13:30:00,126.64,126.71,126.61,126.63,5296.0,125.9852,126.0549,125.9554,125.9753,5296.0
2025-06-11 13:35:00,126.62,126.66,126.46,126.66,16130.0,125.9654,126.0051,125.8062,126.0051,16130.0
2025-06-11 13:40:00,126.67,126.73,126.38,126.58,12968.0,126.0151,126.0748,125.7266,125.9256,12968.0
2025-06-11 13:45:00,126.58,126.58,126.46,126.48,11356.0,125.9256,125.9256,125.8062,125.8261,11356.0
2025-06-11 13:50:00,126.46,126.57,126.43,126.49,7599.0,125.8062,125.9156,125.7763,125.836,7599.0
2025-06-11 13:55:00,126.49,126.61,126.44,126.48,5600.0,125.836,125.9554,125.7863,125.8261,5600.0
2025-06-11 14:00:00,126.43,126.57,125.97,126.15,15870.0,125.7763,125.9156,125.3187,125.4978,15870.0
2025-06-11 14:05:00,126.14,126.36,126.11,126.3,6323.0,125.4878,125.7067,125.458,125.647,6323.0
2025-06-11 14:10:00,126.29,126.33,126.06,126.06,8181.0,125.6371,125.6769,125.4082,125.4082,8181.0
2025-06-11 14:15:00,126.03,126.03,125.71,125.94,16724.0,125.3784,125.3784,125.0601,125.2889,16724.0
2025-06-11 14:20:00,125.89,126.14,125.88,126.14,13414.0,125.2391,125.4878,125.2292,125.4878,13414.0
2025-06-11 14:25:00,126.12,126.2,125.85,126.0,15312.0,125.4679,125.5475,125.1993,125.3486,15312.0
2025-06-11 14:30:00,125.97,126.34,125.74,126.11,10398.0,125.3187,125.6868,125.0899,125.458,10398.0
2025-06-11 14:35:00,126.1,126.29,126.06,126.18,7038.0,125.448,125.6371,125.4082,125.5276,7038.0
2025-06-11 14:40:00,126.2,126.33,126.18,126.24,9101.0,125.5475,125.6769,125.5276,125.5873,9101.0
2025-06-11 14:45:00,126.29,126.35,126.22,126.29,6286.0,125.6371,125.6967,125.5674,125.6371,6286.0
2025-06-11 14:50:00,126.32,126.32,126.06,126.19,12546.0,125.6669,125.6669,125.4082,125.5376,12546.0
2025-06-11 14:55:00,126.16,126.16,125.93,126.12,43362.0,125.5077,125.5077,125.2789,125.4679,43362.0
2025-06-11 15:00:00,126.08,126.19,126.01,126.03,9784.0,125.4281,125.5376,125.3585,125.3784,9784.0
2025-06-11 15:05:00,126.04,126.23,125.91,126.16,11844.0,125.3883,125.5774,125.259,125.5077,11844.0
2025-06-11 15:10:00,126.18,126.29,126.13,126.2,9684.0,125.5276,125.6371,125.4779,125.5475,9684.0
2025-06-11 15:15:00,126.2,126.26,126.07,126.07,18659.0,125.5475,125.6072,125.4182,125.4182,18659.0
2025-06-11 15:20:00,126.06,126.3,126.05,126.3,19058.0,125.4082,125.647,125.3983,125.647,19058.0
2025-06-11 15:25:00,126.32,126.34,126.06,126.07,12987.0,125.6669,125.6868,125.4082,125.4182,12987.0
2025-06-11 15:30:00,126.1,126.3,125.84,125.95,24485.0,125.448,125.647,125.1894,125.2988,24485.0
2025-06-11 15:35:00,125.9,126.15,125.86,126.03,22672.0,125.2491,125.4978,125.2093,125.3784,22672.0
2025-06-11 15:40:00,126.01,126.44,126.01,126.37,43382.0,125.3585,125.7863,125.3585,125.7166,43382.0
2025-06-11 15:45:00,126.44,126.46,126.26,126.33,42475.0,125.7863,125.8062,125.6072,125.6769,42475.0
2025-06-11 15:50:00,126.35,126.59,126.33,126.44,59911.0,125.6967,125.9355,125.6769,125.7863,59911.0
2025-06-11 15:55:00,126.42,126.7,126.39,126.5,203188.0,125.7664,126.0449,125.7365,125.846,203188.0
2025-06-12 09:30:00,126.16,126.62,125.78,126.62,42553.0,125.5077,125.9654,125.1297,125.9654,42553.0
2025-06-12 09:35:00,126.52,126.93,126.5,126.93,6793.0,125.8659,126.2737,125.846,126.2737,6793.0
2025-06-12 09:40:00,126.93,127.11,126.58,126.64,23889.0,126.2737,126.4528,125.9256,125.9852,23889.0
2025-06-12 09:45:00,126.44,126.76,126.44,126.74,15054.0,125.7863,126.1046,125.7863,126.0847,15054.0
2025-06-12 09:50:00,126.75,126.79,126.6,126.61,10456.0,126.0947,126.1345,125.9455,125.9554,10456.0
2025-06-12 09:55:00,126.61,126.61,126.26,126.26,22569.0,125.9554,125.9554,125.6072,125.6072,22569.0
2025-06-12 10:00:00,126.31,126.6,126.28,126.45,26083.0,125.657,125.9455,125.6271,125.7962,26083.0
2025-06-12 10:05:00,126.45,126.77,126.26,126.49,14244.0,125.7962,126.1146,125.6072,125.836,14244.0
2025-06-12 10:10:00,126.54,126.76,126.47,126.76,6589.0,125.8858,126.1046,125.8161,126.1046,6589.0
2025-06-12 10:15:00,126.73,126.89,126.51,126.65,22371.0,126.0748,126.234,125.8559,125.9952,22371.0
2025-06-12 10:20:00,126.62,126.98,126.59,126.94,9973.0,125.9654,126.3235,125.9355,126.2837,9973.0
2025-06-12 10:25:00,126.91,127.0,126.78,126.81,13374.0,126.2539,126.3434,126.1245,126.1544,13374.0
2025-06-12 10:30:00,126.84,126.99,126.67,126.82,40607.0,126.1842,126.3334,126.0151,126.1643,40607.0
2025-06-12 10:35:00,126.89,126.97,126.79,126.89,8684.0,126.234,126.3135,126.1345,126.234,8684.0
2025-06-12 10:40:00,126.89,127.29,126.85,127.23,105294.0,126.234,126.6319,126.1942,126.5722,105294.0
2025-06-12 10:45:00,127.22,127.28,127.13,127.25,15861.0,126.5622,126.6219,126.4727,126.5921,15861.0
2025-06-12 10:50:00,127.25,127.31,127.12,127.21,21172.0,126.5921,126.6518,126.4628,126.5523,21172.0
2025-06-12 10:55:00,127.21,127.21,126.89,126.89,57969.0,126.5523,126.5523,126.234,126.234,57969.0
2025-06-12 11:00:00,126.99,127.35,126.85,127.27,36584.0,126.3334,126.6916,126.1942,126.612,36584.0
2025-06-12 11:05:00,127.27,127.28,127.04,127.04,20804.0,126.612,126.6219,126.3832,126.3832,20804.0
2025-06-12 11:10:00,127.03,127.03,126.84,126.84,16357.0,126.3732,126.3732,126.1842,126.1842,16357.0
2025-06-12 11:15:00,126.86,126.9,126.57,126.65,19749.0,126.2041,126.2439,125.9156,125.9952,19749.0
2025-06-12 11:20:00,126.65,126.69,126.29,126.36,14417.0,125.9952,126.035,125.6371,125.7067,14417.0
2025-06-12 11:25:00,126.34,126.63,126.27,126.55,30288.0,125.6868,125.9753,125.6172,125.8957,30288.0
2025-06-12 11:30:00,126.51,126.63,126.14,126.31,6969.0,125.8559,125.9753,125.4878,125.657,6969.0
2025-06-12 11:35:00,126.27,126.32,126.1,126.17,13160.0,125.6172,125.6669,125.448,125.5177,13160.0
2025-06-12 11:40:00,126.15,126.31,126.15,126.29,6260.0,125.4978,125.657,125.4978,125.6371,6260.0
2025-06-12 11:45:00,126.29,126.29,126.15,126.23,8135.0,125.6371,125.6371,125.4978,125.5774,8135.0
2025-06-12 11:50:00,126.23,126.34,126.18,126.3,5000.0,125.5774,125.6868,125.5276,125.647,5000.0
2025-06-12 11:55:00,126.32,126.45,126.31,126.45,25387.0,125.6669,125.7962,125.657,125.7962,25387.0
2025-06-12 12:00:00,126.45,126.52,126.2,126.23,5650.0,125.7962,125.8659,125.5475,125.5774,5650.0
2025-06-12 12:05:00,126.34,126.41,126.18,126.4,11278.0,125.6868,125.7564,125.5276,125.7465,11278.0
2025-06-12 12:10:00,126.4,126.52,126.37,126.37,10425.0,125.7465,125.8659,125.7166,125.7166,10425.0
2025-06-12 12:15:00,126.44,126.45,126.21,126.22,13616.0,125.7863,125.7962,125.5575,125.5674,13616.0
2025-06-12 12:20:00,126.24,126.32,126.03,126.04,4341.0,125.5873,125.6669,125.3784,125.3883,4341.0
2025-06-12 12:25:00,126.1,126.27,126.07,126.21,20351.0,125.448,125.6172,125.4182,125.5575,20351.0
2025-06-12 12:30:00,126.22,126.22,125.83,126.02,17867.0,125.5674,125.5674,125.1794,125.3685,17867.0
2025-06-12 12:35:00,126.0,126.13,125.84,126.13,17962.0,125.3486,125.4779,125.1894,125.4779,17962.0
2025-06-12 12:40:00,126.18,126.27,126.11,126.25,5110.0,125.5276,125.6172,125.458,125.5973,5110.0
2025-06-12 12:45:00,126.27,126.33,125.96,126.05,9440.0,125.6172,125.6769,125.3088,125.3983,9440.0
2025-06-12 12:50:00,125.97,126.13,125.95,125.95,4735.0,125.3187,125.4779,125.2988,125.2988,4735.0
2025-06-12 12:55:00,125.98,126.09,125.9,125.92,19028.0,125.3287,125.4381,125.2491,125.269,19028.0
2025-06-12 13:00:00,125.94,126.14,125.9,126.08,7958.0,125.2889,125.4878,125.2491,125.4281,7958.0
2025-06-12 13:05:00,126.09,126.14,125.98,126.14,4904.0,125.4381,125.4878,125.3287,125.4878,4904.0
2025-06-12 13:10:00,126.11,126.24,126.09,126.14,10364.0,125.458,125.5873,125.4381,125.4878,10364.0
2025-06-12 13:15:00,126.14,126.2,126.05,126.18,9149.0,125.4878,125.5475,125.3983,125.5276,9149.0
2025-06-12 13:20:00,126.18,126.26,126.05,126.06,12315.0,125.5276,125.6072,125.3983,125.4082,12315.0
2025-06-12 13:25:00,126.1,126.13,125.9,125.95,14691.0,125.448,125.4779,125.2491,125.2988,14691.0
2025-06-12 13:30:00,125.93,126.02,125.81,125.9,29465.0,125.2789,125.3685,125.1595,125.2491,29465.0
2025-06-12 13:35:00,125.9,125.98,125.82,125.93,18991.0,125.2491,125.3287,125.1695,125.2789,18991.0
2025-06-12 13:40:00,125.93,126.13,125.93,126.02,10083.0,125.2789,125.4779,125.2789,125.3685,10083.0
2025-06-12 13:45:00,126.01,126.11,125.99,126.02,11152.0,125.3585,125.458,125.3386,125.3685,11152.0
2025-06-12 13:50:00,126.02,126.36,126.02,126.31,20671.0,125.3685,125.7067,125.3685,125.657,20671.0
2025-06-12 13:55:00,126.31,126.31,126.19,126.19,2502.0,125.657,125.657,125.5376,125.5376,2502.0
2025-06-12 14:00:00,126.2,126.32,126.19,126.27,5765.0,125.5475,125.6669,125.5376,125.6172,5765.0
2025-06-12 14:05:00,126.27,126.33,126.22,126.27,4805.0,125.6172,125.6769,125.5674,125.6172,4805.0
2025-06-12 14:10:00,126.27,126.32,126.21,126.23,4087.0,125.6172,125.6669,125.5575,125.5774,4087.0
2025-06-12 14:15:00,126.2,126.23,126.03,126.03,7442.0,125.5475,125.5774,125.3784,125.3784,7442.0
2025-06-12 14:20:00,126.09,126.13,126.02,126.04,2725.0,125.4381,125.4779,125.3685,125.3883,2725.0
2025-06-12 14:25:00,126.04,126.17,126.0,126.09,6463.0,125.3883,125.5177,125.3486,125.4381,6463.0
2025-06-12 14:30:00,126.09,126.24,126.08,126.19,8371.0,125.4381,125.5873,125.4281,125.5376,8371.0
2025-06-12 14:35:00,126.22,126.35,126.2,126.3,12802.0,125.5674,125.6967,125.5475,125.647,12802.0
2025-06-12 14:40:00,126.32,126.35,126.23,126.26,8124.0,125.6669,125.6967,125.5774,125.6072,8124.0
2025-06-12 14:45:00,126.25,126.37,126.2,126.33,5262.0,125.5973,125.7166,125.5475,125.6769,5262.0
2025-06-12 14:50:00,126.28,126.47,126.28,126.4,6667.0,125.6271,125.8161,125.6271,125.7465,6667.0
2025-06-12 14:55:00,126.41,126.46,126.36,126.45,14451.0,125.7564,125.8062,125.7067,125.7962,14451.0
2025-06-12 15:00:00,126.48,126.6,126.4,126.44,10930.0,125.8261,125.9455,125.7465,125.7863,10930.0
2025-06-12 15:05:00,126.44,126.5,126.42,126.42,6455.0,125.7863,125.846,125.7664,125.7664,6455.0
2025-06-12 15:10:00,126.41,126.57,126.4,126.53,18768.0,125.7564,125.9156,125.7465,125.8758,18768.0
2025-06-12 15:15:00,126.51,126.64,126.51,126.61,5643.0,125.8559,125.9852,125.8559,125.9554,5643.0
2025-06-12 15:20:00,126.61,126.62,126.54,126.56,9979.0,125.9554,125.9654,125.8858,125.9057,9979.0
2025-06-12 15:25:00,126.54,126.57,126.52,126.54,5902.0,125.8858,125.9156,125.8659,125.8858,5902.0
2025-06-12 15:30:00,126.52,126.62,126.4,126.56,15032.0,125.8659,125.9654,125.7465,125.9057,15032.0
2025-06-12 15:35:00,126.54,126.64,126.51,126.61,19476.0,125.8858,125.9852,125.8559,125.9554,19476.0
2025-06-12 15:40:00,126.64,126.64,126.43,126.47,13674.0,125.9852,125.9852,125.7763,125.8161,13674.0
2025-06-12 15:45:00,126.47,126.47,126.14,126.2,15467.0,125.8161,125.8161,125.4878,125.5475,15467.0
2025-06-12 15:50:00,126.16,126.38,126.13,126.3,54861.0,125.5077,125.7266,125.4779,125.647,54861.0
2025-06-12 15:55:00,126.31,126.39,126.06,126.06,198792.0,125.657,125.7365,125.4082,125.4082,198792.0
2025-06-13 09:30:00,125.17,125.93,124.63,125.93,58658.0,124.5228,125.2789,123.9856,125.2789,58658.0
2025-06-13 09:35:00,125.93,126.27,125.71,126.12,17727.0,125.2789,125.6172,125.0601,125.4679,17727.0
2025-06-13 09:40:00,126.08,126.18,125.86,125.95,16335.0,125.4281,125.5276,125.2093,125.2988,16335.0
2025-06-13 09:45:00,125.97,125.97,125.7,125.72,22742.0,125.3187,125.3187,125.0501,125.07,22742.0
2025-06-13 09:50:00,125.67,126.2,125.67,125.79,18885.0,125.0203,125.5475,125.0203,125.1396,18885.0
2025-06-13 09:55:00,125.7,125.8,125.51,125.56,23062.0,125.0501,125.1496,124.8611,124.9108,23062.0
2025-06-13 10:00:00,125.6,126.65,125.6,126.54,43441.0,124.9506,125.9952,124.9506,125.8858,43441.0
2025-06-13 10:05:00,126.5,126.87,126.45,126.81,22267.0,125.846,126.2141,125.7962,126.1544,22267.0
2025-06-13 10:10:00,126.75,126.75,126.08,126.32,25918.0,126.0947,126.0947,125.4281,125.6669,25918.0
2025-06-13 10:15:00,126.32,126.32,126.06,126.12,14611.0,125.6669,125.6669,125.4082,125.4679,14611.0
2025-06-13 10:20:00,126.11,126.49,125.99,126.42,11903.0,125.458,125.836,125.3386,125.7664,11903.0
2025-06-13 10:25:00,126.35,126.38,125.85,125.91,9604.0,125.6967,125.7266,125.1993,125.259,9604.0
2025-06-13 10:30:00,125.95,126.33,125.95,126.33,4305.0,125.2988,125.6769,125.2988,125.6769,4305.0
2025-06-13 10:35:00,126.29,126.44,126.16,126.4,18187.0,125.6371,125.7863,125.5077,125.7465,18187.0
2025-06-13 10:40:00,126.42,126.68,126.38,126.42,14611.0,125.7664,126.025,125.7266,125.7664,14611.0
2025-06-13 10:45:00,126.42,126.62,126.26,126.43,19082.0,125.7664,125.9654,125.6072,125.7763,19082.0
2025-06-13 10:50:00,126.37,126.86,126.35,126.84,9748.0,125.7166,126.2041,125.6967,126.1842,9748.0
2025-06-13 10:55:00,126.9,127.16,126.87,127.02,87442.0,126.2439,126.5026,126.2141,126.3633,87442.0
2025-06-13 11:00:00,127.1,127.1,126.82,126.97,41304.0,126.4429,126.4429,126.1643,126.3135,41304.0
2025-06-13 11:05:00,126.93,127.16,126.93,127.12,7916.0,126.2737,126.5026,126.2737,126.4628,7916.0
2025-06-13 11:10:00,127.04,127.3,126.9,127.24,10911.0,126.3832,126.6418,126.2439,126.5821,10911.0
2025-06-13 11:15:00,127.22,127.41,127.22,127.35,11910.0,126.5622,126.7513,126.5622,126.6916,11910.0
2025-06-13 11:20:00,127.4,127.61,127.31,127.41,8578.0,126.7413,126.9502,126.6518,126.7513,8578.0
2025-06-13 11:25:00,127.44,127.69,127.37,127.69,3600.0,126.7811,127.0298,126.7115,127.0298,3600.0
2025-06-13 11:30:00,127.7,127.83,127.62,127.77,39750.0,127.0398,127.1691,126.9602,127.1094,39750.0
2025-06-13 11:35:00,127.79,127.82,127.68,127.73,23731.0,127.1293,127.1591,127.0199,127.0696,23731.0
2025-06-13 11:40:00,127.73,127.81,127.58,127.7,91811.0,127.0696,127.1492,126.9204,127.0398,91811.0
2025-06-13 11:45:00,127.69,127.8,127.63,127.69,48531.0,127.0298,127.1393,126.9701,127.0298,48531.0
2025-06-13 11:50:00,127.7,127.91,127.68,127.79,21199.0,127.0398,127.2487,127.0199,127.1293,21199.0
2025-06-13 11:55:00,127.79,127.83,127.51,127.55,23946.0,127.1293,127.1691,126.8507,126.8905,23946.0
2025-06-13 12:00:00,127.58,127.77,127.52,127.64,24646.0,126.9204,127.1094,126.8607,126.9801,24646.0
2025-06-13 12:05:00,127.7,127.85,127.66,127.82,17078.0,127.0398,127.189,127.0,127.1591,17078.0
2025-06-13 12:10:00,127.83,127.87,127.77,127.77,12681.0,127.1691,127.2089,127.1094,127.1094,12681.0
2025-06-13 12:15:00,127.76,128.0,127.75,127.88,18395.0,127.0995,127.3382,127.0895,127.2188,18395.0
2025-06-13 12:20:00,127.86,127.92,127.67,127.71,13477.0,127.1989,127.2586,127.0099,127.0497,13477.0
2025-06-13 12:25:00,127.77,127.81,127.51,127.56,9164.0,127.1094,127.1492,126.8507,126.9005,9164.0
2025-06-13 12:30:00,127.62,127.81,127.61,127.76,8414.0,126.9602,127.1492,126.9502,127.0995,8414.0
2025-06-13 12:35:00,127.78,127.82,127.61,127.68,114570.0,127.1194,127.1591,126.9502,127.0199,114570.0
2025-06-13 12:40:00,127.72,127.82,127.6,127.8,8713.0,127.0597,127.1591,126.9403,127.1393,8713.0
2025-06-13 12:45:00,127.8,127.93,127.77,127.83,3514.0,127.1393,127.2686,127.1094,127.1691,3514.0
2025-06-13 12:50:00,127.83,127.97,127.76,127.96,6772.0,127.1691,127.3084,127.0995,127.2984,6772.0
2025-06-13 12:55:00,127.92,128.03,127.91,128.02,9371.0,127.2586,127.3681,127.2487,127.3581,9371.0
2025-06-13 13:00:00,128.0,128.31,127.98,128.11,14352.0,127.3382,127.6466,127.3183,127.4476,14352.0
2025-06-13 13:05:00,128.07,128.12,127.93,127.96,3054.0,127.4079,127.4576,127.2686,127.2984,3054.0
2025-06-13 13:10:00,127.96,127.97,127.84,127.9,13224.0,127.2984,127.3084,127.179,127.2387,13224.0
2025-06-13 13:15:00,127.84,127.86,127.65,127.78,6425.0,127.179,127.1989,126.99,127.1194,6425.0
2025-06-13 13:20:00,127.82,128.09,127.82,127.93,3839.0,127.1591,127.4278,127.1591,127.2686,3839.0
2025-06-13 13:25:00,127.91,127.91,127.64,127.64,6258.0,127.2487,127.2487,126.9801,126.9801,6258.0
2025-06-13 13:30:00,127.65,127.8,127.58,127.65,8778.0,126.99,127.1393,126.9204,126.99,8778.0
2025-06-13 13:35:00,127.63,127.71,127.58,127.66,3241.0,126.9701,127.0497,126.9204,127.0,3241.0
2025-06-13 13:40:00,127.62,127.77,127.6,127.69,5799.0,126.9602,127.1094,126.9403,127.0298,5799.0
2025-06-13 13:45:00,127.77,127.81,127.71,127.73,2832.0,127.1094,127.1492,127.0497,127.0696,2832.0
2025-06-13 13:50:00,127.73,127.96,127.73,127.89,3580.0,127.0696,127.2984,127.0696,127.2288,3580.0
2025-06-13 13:55:00,127.94,127.94,127.8,127.88,4508.0,127.2785,127.2785,127.1393,127.2188,4508.0
2025-06-13 14:00:00,127.87,128.0,127.59,127.72,13041.0,127.2089,127.3382,126.9303,127.0597,13041.0
2025-06-13 14:05:00,127.79,127.86,127.57,127.63,10061.0,127.1293,127.1989,126.9104,126.9701,10061.0
2025-06-13 14:10:00,127.58,127.65,127.54,127.54,2896.0,126.9204,126.99,126.8806,126.8806,2896.0
2025-06-13 14:15:00,127.51,127.55,127.36,127.52,7406.0,126.8507,126.8905,126.7015,126.8607,7406.0
2025-06-13 14:20:00,127.48,127.49,127.33,127.46,4892.0,126.8209,126.8309,126.6717,126.801,4892.0
2025-06-13 14:25:00,127.41,127.44,127.07,127.07,16596.0,126.7513,126.7811,126.413,126.413,16596.0
2025-06-13 14:30:00,127.08,127.1,126.83,126.95,17351.0,126.423,126.4429,126.1743,126.2936,17351.0
2025-06-13 14:35:00,126.94,126.96,126.67,126.84,14347.0,126.2837,126.3036,126.0151,126.1842,14347.0
2025-06-13 14:40:00,126.8,126.97,126.76,126.92,7300.0,126.1444,126.3135,126.1046,126.2638,7300.0
2025-06-13 14:45:00,126.93,127.1,126.93,126.94,6766.0,126.2737,126.4429,126.2737,126.2837,6766.0
2025-06-13 14:50:00,127.04,127.28,127.04,127.28,7229.0,126.3832,126.6219,126.3832,126.6219,7229.0
2025-06-13 14:55:00,127.25,127.31,127.06,127.27,24656.0,126.5921,126.6518,126.4031,126.612,24656.0
2025-06-13 15:00:00,127.25,127.31,126.99,127.17,47222.0,126.5921,126.6518,126.3334,126.5125,47222.0
2025-06-13 15:05:00,127.13,127.28,127.11,127.24,10890.0,126.4727,126.6219,126.4528,126.5821,10890.0
2025-06-13 15:10:00,127.29,127.29,127.12,127.18,12969.0,126.6319,126.6319,126.4628,126.5225,12969.0
2025-06-13 15:15:00,127.21,127.23,127.01,127.05,9025.0,126.5523,126.5722,126.3533,126.3931,9025.0
2025-06-13 15:20:00,127.04,127.13,126.79,126.79,11816.0,126.3832,126.4727,126.1345,126.1345,11816.0
2025-06-13 15:25:00,126.81,126.83,126.69,126.79,15213.0,126.1544,126.1743,126.035,126.1345,15213.0
2025-06-13 15:30:00,126.79,126.98,126.72,126.83,10052.0,126.1345,126.3235,126.0648,126.1743,10052.0
2025-06-13 15:35:00,126.8,127.16,126.79,127.12,25375.0,126.1444,126.5026,126.1345,126.4628,25375.0
2025-06-13 15:40:00,127.12,127.21,126.92,126.93,16372.0,126.4628,126.5523,126.2638,126.2737,16372.0
2025-06-13 15:45:00,126.93,127.12,126.75,126.96,21034.0,126.2737,126.4628,126.0947,126.3036,21034.0
2025-06-13 15:50:00,126.96,127.12,126.81,126.92,42136.0,126.3036,126.4628,126.1544,126.2638,42136.0
2025-06-13 15:55:00,126.87,127.31,126.85,127.26,149545.0,126.2141,126.6518,126.1942,126.602,149545.0
2025-06-16 09:30:00,128.7,129.16,128.27,128.27,99067.0,128.0346,128.4922,127.6068,127.6068,99067.0
2025-06-16 09:35:00,128.33,128.37,127.9,128.02,18187.0,127.6665,127.7063,127.2387,127.3581,18187.0
2025-06-16 09:40:00,128.11,128.12,127.61,127.92,14727.0,127.4476,127.4576,126.9502,127.2586,14727.0
2025-06-16 09:45:00,127.92,128.42,127.86,128.36,22568.0,127.2586,127.756,127.1989,127.6964,22568.0
2025-06-16 09:50:00,128.36,128.69,128.22,128.44,16926.0,127.6964,128.0246,127.5571,127.7759,16926.0
2025-06-16 09:55:00,128.52,128.89,128.46,128.85,28213.0,127.8555,128.2236,127.7958,128.1838,28213.0
2025-06-16 10:00:00,128.86,129.09,128.73,128.91,32915.0,128.1938,128.4226,128.0644,128.2435,32915.0
2025-06-16 10:05:00,128.91,129.11,128.74,128.81,21963.0,128.2435,128.4425,128.0744,128.144,21963.0
2025-06-16 10:10:00,128.81,129.11,128.77,129.02,17336.0,128.144,128.4425,128.1042,128.3529,17336.0
2025-06-16 10:15:00,129.11,129.27,128.97,129.22,27726.0,128.4425,128.6017,128.3032,128.5519,27726.0
2025-06-16 10:20:00,129.25,129.6,129.17,129.6,18216.0,128.5818,128.9299,128.5022,128.9299,18216.0
2025-06-16 10:25:00,129.55,129.66,129.4,129.66,26422.0,128.8802,128.9896,128.731,128.9896,26422.0
2025-06-16 10:30:00,129.66,129.67,129.48,129.54,20889.0,128.9896,128.9996,128.8106,128.8703,20889.0
2025-06-16 10:35:00,129.53,129.73,129.53,129.58,25728.0,128.8603,129.0593,128.8603,128.91,25728.0
2025-06-16 10:40:00,129.58,129.78,129.34,129.67,17202.0,128.91,129.109,128.6713,128.9996,17202.0
2025-06-16 10:45:00,129.64,129.67,129.51,129.58,10687.0,128.9697,128.9996,128.8404,128.91,10687.0
2025-06-16 10:50:00,129.58,129.71,129.58,129.7,7510.0,128.91,129.0394,128.91,129.0294,7510.0
2025-06-16 10:55:00,129.7,130.04,129.68,129.99,38986.0,129.0294,129.3677,129.0095,129.3179,38986.0
2025-06-16 11:00:00,129.96,130.11,129.91,130.06,12614.0,129.2881,129.4373,129.2383,129.3876,12614.0
2025-06-16 11:05:00,130.06,130.09,129.88,129.91,18256.0,129.3876,129.4174,129.2085,129.2383,18256.0
2025-06-16 11:10:00,129.91,129.92,129.76,129.9,13370.0,129.2383,129.2483,129.0891,129.2284,13370.0
2025-06-16 11:15:00,129.94,130.24,129.93,130.21,25003.0,129.2682,129.5666,129.2582,129.5368,25003.0
2025-06-16 11:20:00,130.21,130.24,130.04,130.07,19791.0,129.5368,129.5666,129.3677,129.3975,19791.0
2025-06-16 11:25:00,130.05,130.09,129.85,129.88,32026.0,129.3776,129.4174,129.1787,129.2085,32026.0
2025-06-16 11:30:00,129.93,129.94,129.81,129.91,14800.0,129.2582,129.2682,129.1389,129.2383,14800.0
2025-06-16 11:35:00,129.9,130.13,129.89,130.05,25659.0,129.2284,129.4572,129.2184,129.3776,25659.0
2025-06-16 11:40:00,130.04,130.11,129.94,129.97,9880.0,129.3677,129.4373,129.2682,129.298,9880.0
2025-06-16 11:45:00,129.97,130.08,129.88,129.97,27157.0,129.298,129.4075,129.2085,129.298,27157.0
2025-06-16 11:50:00,129.97,129.99,129.81,129.89,8593.0,129.298,129.3179,129.1389,129.2184,8593.0
2025-06-16 11:55:00,129.89,129.91,129.77,129.85,8649.0,129.2184,129.2383,129.0991,129.1787,8649.0
2025-06-16 12:00:00,129.89,130.09,129.89,130.09,32185.0,129.2184,129.4174,129.2184,129.4174,32185.0
2025-06-16 12:05:00,130.09,130.47,129.99,130.46,35912.0,129.4174,129.7954,129.3179,129.7855,35912.0
2025-06-16 12:10:00,130.46,130.69,130.44,130.6,30958.0,129.7855,130.0143,129.7656,129.9248,30958.0
2025-06-16 12:15:00,130.6,130.74,130.5,130.61,27923.0,129.9248,130.064,129.8253,129.9347,27923.0
2025-06-16 12:20:00,130.59,130.72,130.54,130.62,12630.0,129.9148,130.0442,129.8651,129.9447,12630.0
2025-06-16 12:25:00,130.64,130.89,130.59,130.87,44149.0,129.9646,130.2133,129.9148,130.1934,44149.0
2025-06-16 12:30:00,130.86,131.09,130.86,131.09,30471.0,130.1834,130.4122,130.1834,130.4122,30471.0
2025-06-16 12:35:00,131.07,131.16,131.02,131.14,23713.0,130.3923,130.4819,130.3426,130.462,23713.0
2025-06-16 12:40:00,131.14,131.27,131.01,131.08,29919.0,130.462,130.5913,130.3327,130.4023,29919.0
2025-06-16 12:45:00,131.04,131.11,131.02,131.05,8762.0,130.3625,130.4321,130.3426,130.3724,8762.0
2025-06-16 12:50:00,131.05,131.17,131.03,131.14,16310.0,130.3724,130.4918,130.3526,130.462,16310.0
2025-06-16 12:55:00,131.14,131.21,131.11,131.21,20781.0,130.462,130.5316,130.4321,130.5316,20781.0
2025-06-16 13:00:00,131.19,131.33,131.18,131.23,25876.0,130.5117,130.651,130.5018,130.5515,25876.0
2025-06-16 13:05:00,131.24,131.27,131.12,131.27,22883.0,130.5615,130.5913,130.4421,130.5913,22883.0
2025-06-16 13:10:00,131.23,131.36,131.23,131.31,13822.0,130.5515,130.6808,130.5515,130.6311,13822.0
2025-06-16 13:15:00,131.31,131.41,131.27,131.27,14504.0,130.6311,130.7306,130.5913,130.5913,14504.0
2025-06-16 13:20:00,131.29,131.3,131.13,131.19,10330.0,130.6112,130.6212,130.452,130.5117,10330.0
2025-06-16 13:25:00,131.17,131.32,131.17,131.28,18188.0,130.4918,130.6411,130.4918,130.6013,18188.0
2025-06-16 13:30:00,131.28,131.45,131.28,131.45,22012.0,130.6013,130.7704,130.6013,130.7704,22012.0
2025-06-16 13:35:00,131.46,131.49,131.41,131.42,18353.0,130.7803,130.8102,130.7306,130.7405,18353.0
2025-06-16 13:40:00,131.4,131.49,131.32,131.36,13716.0,130.7206,130.8102,130.6411,130.6808,13716.0
2025-06-16 13:45:00,131.37,131.42,131.3,131.39,6756.0,130.6908,130.7405,130.6212,130.7107,6756.0
2025-06-16 13:50:00,131.41,131.44,131.27,131.3,22554.0,130.7306,130.7604,130.5913,130.6212,22554.0
2025-06-16 13:55:00,131.3,131.3,131.13,131.23,11799.0,130.6212,130.6212,130.452,130.5515,11799.0
2025-06-16 14:00:00,131.22,131.33,131.18,131.3,20512.0,130.5416,130.651,130.5018,130.6212,20512.0
2025-06-16 14:05:00,131.3,131.41,131.19,131.19,7598.0,130.6212,130.7306,130.5117,130.5117,7598.0
2025-06-16 14:10:00,131.18,131.19,131.11,131.16,17296.0,130.5018,130.5117,130.4321,130.4819,17296.0
2025-06-16 14:15:00,131.19,131.26,131.18,131.19,4167.0,130.5117,130.5814,130.5018,130.5117,4167.0
2025-06-16 14:20:00,131.19,131.26,131.13,131.22,6476.0,130.5117,130.5814,130.452,130.5416,6476.0
2025-06-16 14:25:00,131.18,131.24,131.14,131.18,4271.0,130.5018,130.5615,130.462,130.5018,4271.0
2025-06-16 14:30:00,131.18,131.2,131.14,131.14,10441.0,130.5018,130.5217,130.462,130.462,10441.0
2025-06-16 14:35:00,131.13,131.23,131.11,131.12,28091.0,130.452,130.5515,130.4321,130.4421,28091.0
2025-06-16 14:40:00,131.15,131.17,131.01,131.15,18781.0,130.4719,130.4918,130.3327,130.4719,18781.0
2025-06-16 14:45:00,131.12,131.19,131.11,131.14,7845.0,130.4421,130.5117,130.4321,130.462,7845.0
2025-06-16 14:50:00,131.16,131.23,131.09,131.2,10453.0,130.4819,130.5515,130.4122,130.5217,10453.0
2025-06-16 14:55:00,131.23,131.34,131.15,131.16,9170.0,130.5515,130.6609,130.4719,130.4819,9170.0
2025-06-16 15:00:00,131.18,131.23,131.05,131.09,16153.0,130.5018,130.5515,130.3724,130.4122,16153.0
2025-06-16 15:05:00,131.09,131.09,130.9,130.91,16493.0,130.4122,130.4122,130.2232,130.2332,16493.0
2025-06-16 15:10:00,130.88,131.03,130.87,130.99,54675.0,130.2033,130.3526,130.1934,130.3128,54675.0
2025-06-16 15:15:00,131.0,131.01,130.89,130.89,10244.0,130.3227,130.3327,130.2133,130.2133,10244.0
2025-06-16 15:20:00,130.92,131.09,130.8,131.0,22157.0,130.2431,130.4122,130.1237,130.3227,22157.0
2025-06-16 15:25:00,131.0,131.18,130.94,131.12,33163.0,130.3227,130.5018,130.263,130.4421,33163.0
2025-06-16 15:30:00,131.13,131.13,130.75,131.09,44006.0,130.452,130.452,130.074,130.4122,44006.0
2025-06-16 15:35:00,131.03,131.11,130.95,130.99,29977.0,130.3526,130.4321,130.273,130.3128,29977.0
2025-06-16 15:40:00,130.96,131.02,130.91,130.93,30018.0,130.2829,130.3426,130.2332,130.2531,30018.0
2025-06-16 15:45:00,130.93,131.08,130.91,130.99,31059.0,130.2531,130.4023,130.2332,130.3128,31059.0
2025-06-16 15:50:00,130.98,130.98,130.68,130.78,62050.0,130.3028,130.3028,130.0044,130.1038,62050.0
2025-06-16 15:55:00,130.94,131.13,130.82,131.03,188598.0,130.263,130.452,130.1436,130.3526,188598.0
2025-06-17 09:30:00,130.45,131.72,130.0,131.45,56077.0,129.7755,131.039,129.3279,130.7704,56077.0
2025-06-17 09:35:00,131.55,132.02,131.49,131.84,25630.0,130.8699,131.3374,130.8102,131.1584,25630.0
2025-06-17 09:40:00,131.87,132.18,131.58,132.18,29507.0,131.1882,131.4966,130.8997,131.4966,29507.0
2025-06-17 09:45:00,132.18,132.63,132.11,132.52,48144.0,131.4966,131.9443,131.427,131.8348,48144.0
2025-06-17 09:50:00,132.53,133.22,132.4,133.21,42773.0,131.8448,132.5312,131.7155,132.5213,42773.0
2025-06-17 09:55:00,133.21,133.5,132.92,133.14,45082.0,132.5213,132.8098,132.2328,132.4516,45082.0
2025-06-17 10:00:00,133.15,133.32,132.57,132.73,64548.0,132.4616,132.6307,131.8846,132.0438,64548.0
2025-06-17 10:05:00,132.81,133.17,132.73,133.09,25588.0,132.1233,132.4815,132.0438,132.4019,25588.0
2025-06-17 10:10:00,133.09,133.32,132.99,133.07,15576.0,132.4019,132.6307,132.3024,132.382,15576.0
2025-06-17 10:15:00,133.02,133.06,132.32,132.33,15665.0,132.3323,132.3721,131.6359,131.6458,15665.0
2025-06-17 10:20:00,132.25,132.32,131.46,131.69,68429.0,131.5662,131.6359,130.7803,131.0091,68429.0
2025-06-17 10:25:00,131.72,131.72,131.4,131.46,9923.0,131.039,131.039,130.7206,130.7803,9923.0
2025-06-17 10:30:00,131.53,131.65,131.33,131.45,8216.0,130.85,130.9693,130.651,130.7704,8216.0
2025-06-17 10:35:00,131.41,131.41,131.11,131.31,8146.0,130.7306,130.7306,130.4321,130.6311,8146.0
2025-06-17 10:40:00,131.5,131.5,130.95,130.95,7920.0,130.8201,130.8201,130.273,130.273,7920.0
2025-06-17 10:45:00,130.91,131.25,130.81,130.89,10976.0,130.2332,130.5714,130.1337,130.2133,10976.0
2025-06-17 10:50:00,130.9,131.07,130.58,130.59,32126.0,130.2232,130.3923,129.9049,129.9148,32126.0
2025-06-17 10:55:00,130.69,130.91,130.57,130.62,29218.0,130.0143,130.2332,129.8949,129.9447,29218.0
2025-06-17 11:00:00,130.68,130.79,130.48,130.65,20393.0,130.0044,130.1138,129.8054,129.9745,20393.0
2025-06-17 11:05:00,130.67,130.77,130.51,130.75,9254.0,129.9944,130.0939,129.8352,130.074,9254.0
2025-06-17 11:10:00,130.8,130.89,130.77,130.88,10835.0,130.1237,130.2133,130.0939,130.2033,10835.0
2025-06-17 11:15:00,130.86,130.86,130.36,130.61,10188.0,130.1834,130.1834,129.686,129.9347,10188.0
2025-06-17 11:20:00,130.61,130.61,130.52,130.58,4067.0,129.9347,129.9347,129.8452,129.9049,4067.0
2025-06-17 11:25:00,130.51,130.57,130.43,130.52,8702.0,129.8352,129.8949,129.7557,129.8452,8702.0
2025-06-17 11:30:00,130.58,130.63,130.47,130.62,6154.0,129.9049,129.9546,129.7954,129.9447,6154.0
2025-06-17 11:35:00,130.66,130.83,130.54,130.69,6240.0,129.9845,130.1536,129.8651,130.0143,6240.0
2025-06-17 11:40:00,130.73,130.75,130.56,130.66,8416.0,130.0541,130.074,129.885,129.9845,8416.0
2025-06-17 11:45:00,130.68,130.73,130.47,130.5,7764.0,130.0044,130.0541,129.7954,129.8253,7764.0
2025-06-17 11:50:00,130.49,130.7,130.49,130.61,4107.0,129.8153,130.0243,129.8153,129.9347,4107.0
2025-06-17 11:55:00,130.57,130.67,130.45,130.52,5955.0,129.8949,129.9944,129.7755,129.8452,5955.0
2025-06-17 12:00:00,130.49,130.57,130.45,130.56,2330.0,129.8153,129.8949,129.7755,129.885,2330.0
2025-06-17 12:05:00,130.56,130.63,130.38,130.45,5442.0,129.885,129.9546,129.7059,129.7755,5442.0
2025-06-17 12:10:00,130.45,130.74,130.44,130.72,5359.0,129.7755,130.064,129.7656,130.0442,5359.0
2025-06-17 12:15:00,130.72,130.72,130.61,130.68,2149.0,130.0442,130.0442,129.9347,130.0044,2149.0
2025-06-17 12:20:00,130.68,130.68,130.4,130.47,8474.0,130.0044,130.0044,129.7258,129.7954,8474.0
2025-06-17 12:25:00,130.47,130.62,130.44,130.44,4516.0,129.7954,129.9447,129.7656,129.7656,4516.0
2025-06-17 12:30:00,130.44,130.64,130.44,130.58,4362.0,129.7656,129.9646,129.7656,129.9049,4362.0
2025-06-17 12:35:00,130.58,130.58,130.41,130.56,5918.0,129.9049,129.9049,129.7358,129.885,5918.0
2025-06-17 12:40:00,130.5,130.5,130.33,130.34,18614.0,129.8253,129.8253,129.6562,129.6661,18614.0
2025-06-17 12:45:00,130.35,130.61,130.27,130.44,4529.0,129.6761,129.9347,129.5965,129.7656,4529.0
2025-06-17 12:50:00,130.53,130.57,130.37,130.47,6265.0,129.8551,129.8949,129.696,129.7954,6265.0
2025-06-17 12:55:00,130.45,130.45,130.3,130.43,19117.0,129.7755,129.7755,129.6263,129.7557,19117.0
2025-06-17 13:00:00,130.44,130.46,130.25,130.39,12129.0,129.7656,129.7855,129.5766,129.7159,12129.0
2025-06-17 13:05:00,130.38,130.55,130.27,130.55,9700.0,129.7059,129.875,129.5965,129.875,9700.0
2025-06-17 13:10:00,130.53,130.6,130.53,130.54,1487.0,129.8551,129.9248,129.8551,129.8651,1487.0
2025-06-17 13:15:00,130.59,130.71,130.57,130.66,10867.0,129.9148,130.0342,129.8949,129.9845,10867.0
2025-06-17 13:20:00,130.6,130.68,130.5,130.65,5166.0,129.9248,130.0044,129.8253,129.9745,5166.0
2025-06-17 13:25:00,130.65,130.69,130.41,130.44,16094.0,129.9745,130.0143,129.7358,129.7656,16094.0
2025-06-17 13:30:00,130.41,130.77,130.32,130.77,17423.0,129.7358,130.0939,129.6462,130.0939,17423.0
2025-06-17 13:35:00,130.77,131.0,130.71,130.91,15152.0,130.0939,130.3227,130.0342,130.2332,15152.0
2025-06-17 13:40:00,130.87,131.02,130.75,130.81,13380.0,130.1934,130.3426,130.074,130.1337,13380.0
2025-06-17 13:45:00,130.82,130.82,130.49,130.51,18186.0,130.1436,130.1436,129.8153,129.8352,18186.0
2025-06-17 13:50:00,130.49,130.54,130.23,130.46,11519.0,129.8153,129.8651,129.5567,129.7855,11519.0
2025-06-17 13:55:00,130.51,130.55,130.37,130.37,4952.0,129.8352,129.875,129.696,129.696,4952.0
2025-06-17 14:00:00,130.38,130.41,130.15,130.24,31610.0,129.7059,129.7358,129.4771,129.5666,31610.0
2025-06-17 14:05:00,130.24,130.37,130.17,130.31,19519.0,129.5666,129.696,129.497,129.6363,19519.0
2025-06-17 14:10:00,130.27,130.35,130.14,130.23,6973.0,129.5965,129.6761,129.4672,129.5567,6973.0
2025-06-17 14:15:00,130.28,130.4,130.17,130.33,16632.0,129.6064,129.7258,129.497,129.6562,16632.0
2025-06-17 14:20:00,130.35,130.44,130.3,130.35,10155.0,129.6761,129.7656,129.6263,129.6761,10155.0
2025-06-17 14:25:00,130.35,130.44,130.22,130.44,20416.0,129.6761,129.7656,129.5467,129.7656,20416.0
2025-06-17 14:30:00,130.49,130.7,130.42,130.69,11229.0,129.8153,130.0243,129.7457,130.0143,11229.0
2025-06-17 14:35:00,130.72,130.73,130.56,130.57,13818.0,130.0442,130.0541,129.885,129.8949,13818.0
2025-06-17 14:40:00,130.62,130.62,130.44,130.54,5931.0,129.9447,129.9447,129.7656,129.8651,5931.0
2025-06-17 14:45:00,130.58,130.72,130.58,130.7,8952.0,129.9049,130.0442,129.9049,130.0243,8952.0
2025-06-17 14:50:00,130.7,130.79,130.63,130.68,6242.0,130.0243,130.1138,129.9546,130.0044,6242.0
2025-06-17 14:55:00,130.69,130.79,130.69,130.78,10022.0,130.0143,130.1138,130.0143,130.1038,10022.0
2025-06-17 15:00:00,130.78,130.95,130.73,130.73,9391.0,130.1038,130.273,130.0541,130.0541,9391.0
2025-06-17 15:05:00,130.72,130.78,130.67,130.73,9511.0,130.0442,130.1038,129.9944,130.0541,9511.0
2025-06-17 15:10:00,130.68,130.81,130.68,130.78,5786.0,130.0044,130.1337,130.0044,130.1038,5786.0
2025-06-17 15:15:00,130.75,130.83,130.72,130.72,6929.0,130.074,130.1536,130.0442,130.0442,6929.0
2025-06-17 15:20:00,130.77,130.87,130.76,130.83,9912.0,130.0939,130.1934,130.0839,130.1536,9912.0
2025-06-17 15:25:00,130.8,130.82,130.75,130.78,6738.0,130.1237,130.1436,130.074,130.1038,6738.0
2025-06-17 15:30:00,130.82,130.82,130.68,130.72,17827.0,130.1436,130.1436,130.0044,130.0442,17827.0
2025-06-17 15:35:00,130.75,130.88,130.74,130.74,14399.0,130.074,130.2033,130.064,130.064,14399.0
2025-06-17 15:40:00,130.78,130.8,130.68,130.75,21119.0,130.1038,130.1237,130.0044,130.074,21119.0
2025-06-17 15:45:00,130.74,130.84,130.71,130.84,12550.0,130.064,130.1635,130.0342,130.1635,12550.0
2025-06-17 15:50:00,130.82,131.05,130.78,130.83,42125.0,130.1436,130.3724,130.1038,130.1536,42125.0
2025-06-17 15:55:00,130.84,130.96,130.79,130.87,103512.0,130.1635,130.2829,130.1138,130.1934,103512.0
2025-06-18 09:30:00,130.87,131.53,130.72,130.72,41311.0,130.1934,130.85,130.0442,130.0442,41311.0
2025-06-18 09:35:00,130.72,131.07,130.36,130.53,16354.0,130.0442,130.3923,129.686,129.8551,16354.0
2025-06-18 09:40:00,130.54,130.77,130.48,130.61,11309.0,129.8651,130.0939,129.8054,129.9347,11309.0
2025-06-18 09:45:00,130.71,131.59,130.71,131.59,14530.0,130.0342,130.9097,130.0342,130.9097,14530.0
2025-06-18 09:50:00,131.59,131.92,131.5,131.74,16188.0,130.9097,131.2379,130.8201,131.0589,16188.0
2025-06-18 09:55:00,131.81,132.25,131.81,132.16,15816.0,131.1285,131.5662,131.1285,131.4767,15816.0
2025-06-18 10:00:00,132.16,132.41,132.03,132.18,22329.0,131.4767,131.7254,131.3474,131.4966,22329.0
2025-06-18 10:05:00,132.1,132.58,132.05,132.39,26706.0,131.417,131.8945,131.3673,131.7055,26706.0
2025-06-18 10:10:00,132.38,132.63,132.27,132.57,21044.0,131.6956,131.9443,131.5861,131.8846,21044.0
2025-06-18 10:15:00,132.56,133.04,132.54,132.96,35153.0,131.8746,132.3522,131.8547,132.2726,35153.0
2025-06-18 10:20:00,132.96,133.41,132.96,133.32,36085.0,132.2726,132.7202,132.2726,132.6307,36085.0
2025-06-18 10:25:00,133.27,133.34,133.22,133.31,12290.0,132.581,132.6506,132.5312,132.6208,12290.0
2025-06-18 10:30:00,133.36,133.53,133.3,133.47,96579.0,132.6705,132.8396,132.6108,132.7799,96579.0
2025-06-18 10:35:00,133.47,133.56,133.35,133.44,31880.0,132.7799,132.8695,132.6606,132.7501,31880.0
2025-06-18 10:40:00,133.45,133.76,133.32,133.74,110238.0,132.76,133.0684,132.6307,133.0485,110238.0
2025-06-18 10:45:00,133.71,133.71,132.83,132.88,29490.0,133.0187,133.0187,132.1432,132.193,29490.0
2025-06-18 10:50:00,132.89,132.98,132.58,132.58,27738.0,132.2029,132.2925,131.8945,131.8945,27738.0
2025-06-18 10:55:00,132.54,132.75,132.54,132.69,26315.0,131.8547,132.0637,131.8547,132.004,26315.0
2025-06-18 11:00:00,132.69,132.71,132.54,132.65,12662.0,132.004,132.0239,131.8547,131.9642,12662.0
2025-06-18 11:05:00,132.65,132.66,132.47,132.52,28177.0,131.9642,131.9741,131.7851,131.8348,28177.0
2025-06-18 11:10:00,132.49,132.57,132.26,132.39,22624.0,131.805,131.8846,131.5762,131.7055,22624.0
2025-06-18 11:15:00,132.38,132.45,132.06,132.1,22780.0,131.6956,131.7652,131.3772,131.417,22780.0
2025-06-18 11:20:00,132.06,132.2,131.81,132.17,17429.0,131.3772,131.5165,131.1285,131.4867,17429.0
2025-06-18 11:25:00,132.17,132.26,131.96,131.99,14128.0,131.4867,131.5762,131.2777,131.3076,14128.0
2025-06-18 11:30:00,132.0,132.21,131.94,132.19,7157.0,131.3175,131.5264,131.2578,131.5066,7157.0
2025-06-18 11:35:00,132.15,132.35,132.07,132.3,16392.0,131.4668,131.6657,131.3872,131.616,16392.0
2025-06-18 11:40:00,132.23,132.34,132.07,132.34,8056.0,131.5463,131.6558,131.3872,131.6558,8056.0
2025-06-18 11:45:00,132.32,132.47,132.26,132.42,13695.0,131.6359,131.7851,131.5762,131.7354,13695.0
2025-06-18 11:50:00,132.43,132.47,132.38,132.39,11908.0,131.7453,131.7851,131.6956,131.7055,11908.0
2025-06-18 11:55:00,132.39,132.51,132.23,132.35,13064.0,131.7055,131.8249,131.5463,131.6657,13064.0
2025-06-18 12:00:00,132.39,132.65,132.31,132.65,7093.0,131.7055,131.9642,131.6259,131.9642,7093.0
2025-06-18 12:05:00,132.65,132.8,132.45,132.61,42339.0,131.9642,132.1134,131.7652,131.9244,42339.0
2025-06-18 12:10:00,132.64,132.67,132.55,132.66,10385.0,131.9542,131.9841,131.8647,131.9741,10385.0
2025-06-18 12:15:00,132.66,132.76,132.48,132.48,10836.0,131.9741,132.0736,131.7951,131.7951,10836.0
2025-06-18 12:20:00,132.52,132.63,132.48,132.56,12978.0,131.8348,131.9443,131.7951,131.8746,12978.0
2025-06-18 12:25:00,132.56,132.67,132.51,132.56,11852.0,131.8746,131.9841,131.8249,131.8746,11852.0
2025-06-18 12:30:00,132.53,132.58,132.45,132.54,6814.0,131.8448,131.8945,131.7652,131.8547,6814.0
2025-06-18 12:35:00,132.57,132.61,132.43,132.51,11246.0,131.8846,131.9244,131.7453,131.8249,11246.0
2025-06-18 12:40:00,132.58,132.58,132.41,132.46,7689.0,131.8945,131.8945,131.7254,131.7752,7689.0
2025-06-18 12:45:00,132.46,132.58,132.33,132.34,12271.0,131.7752,131.8945,131.6458,131.6558,12271.0
2025-06-18 12:50:00,132.34,132.39,132.16,132.21,8477.0,131.6558,131.7055,131.4767,131.5264,8477.0
2025-06-18 12:55:00,132.2,132.38,132.19,132.27,16085.0,131.5165,131.6956,131.5066,131.5861,16085.0
2025-06-18 13:00:00,132.27,132.39,132.26,132.39,7871.0,131.5861,131.7055,131.5762,131.7055,7871.0
2025-06-18 13:05:00,132.38,132.52,132.32,132.52,6999.0,131.6956,131.8348,131.6359,131.8348,6999.0
2025-06-18 13:10:00,132.54,132.54,132.29,132.34,6314.0,131.8547,131.8547,131.606,131.6558,6314.0
2025-06-18 13:15:00,132.35,132.43,132.24,132.27,8613.0,131.6657,131.7453,131.5563,131.5861,8613.0
2025-06-18 13:20:00,132.26,132.3,132.04,132.09,18329.0,131.5762,131.616,131.3573,131.4071,18329.0
2025-06-18 13:25:00,132.13,132.17,132.07,132.13,10080.0,131.4469,131.4867,131.3872,131.4469,10080.0
2025-06-18 13:30:00,132.13,132.15,131.97,132.14,25265.0,131.4469,131.4668,131.2877,131.4568,25265.0
2025-06-18 13:35:00,132.11,132.25,132.06,132.24,3990.0,131.427,131.5662,131.3772,131.5563,3990.0
2025-06-18 13:40:00,132.22,132.23,132.11,132.18,8955.0,131.5364,131.5463,131.427,131.4966,8955.0
2025-06-18 13:45:00,132.15,132.28,132.13,132.24,37503.0,131.4668,131.5961,131.4469,131.5563,37503.0
2025-06-18 13:50:00,132.25,132.32,132.23,132.31,11652.0,131.5662,131.6359,131.5463,131.6259,11652.0
2025-06-18 13:55:00,132.31,132.4,132.15,132.15,14901.0,131.6259,131.7155,131.4668,131.4668,14901.0
2025-06-18 14:00:00,132.13,132.54,131.77,131.77,12079.0,131.4469,131.8547,131.0887,131.0887,12079.0
2025-06-18 14:05:00,131.76,132.16,131.76,132.01,9554.0,131.0788,131.4767,131.0788,131.3275,9554.0
2025-06-18 14:10:00,132.0,132.15,131.9,132.1,8637.0,131.3175,131.4668,131.2181,131.417,8637.0
2025-06-18 14:15:00,132.11,132.32,132.09,132.17,12899.0,131.427,131.6359,131.4071,131.4867,12899.0
2025-06-18 14:20:00,132.19,132.2,132.08,132.2,8044.0,131.5066,131.5165,131.3971,131.5165,8044.0
2025-06-18 14:25:00,132.19,132.28,132.16,132.22,5515.0,131.5066,131.5961,131.4767,131.5364,5515.0
2025-06-18 14:30:00,132.22,132.5,132.16,132.5,14391.0,131.5364,131.815,131.4767,131.815,14391.0
2025-06-18 14:35:00,132.48,132.62,132.25,132.5,19131.0,131.7951,131.9343,131.5662,131.815,19131.0
2025-06-18 14:40:00,132.49,132.65,132.43,132.53,35039.0,131.805,131.9642,131.7453,131.8448,35039.0
2025-06-18 14:45:00,132.52,132.52,132.3,132.31,10299.0,131.8348,131.8348,131.616,131.6259,10299.0
2025-06-18 14:50:00,132.28,132.28,132.07,132.22,15802.0,131.5961,131.5961,131.3872,131.5364,15802.0
2025-06-18 14:55:00,132.19,132.23,131.64,131.72,24389.0,131.5066,131.5463,130.9594,131.039,24389.0
2025-06-18 15:00:00,131.69,131.82,131.43,131.81,13625.0,131.0091,131.1385,130.7505,131.1285,13625.0
2025-06-18 15:05:00,131.89,131.92,131.62,131.66,8619.0,131.2081,131.2379,130.9395,130.9793,8619.0
2025-06-18 15:10:00,131.65,131.91,131.58,131.86,8345.0,130.9693,131.228,130.8997,131.1783,8345.0
2025-06-18 15:15:00,131.82,131.88,131.7,131.88,8020.0,131.1385,131.1982,131.0191,131.1982,8020.0
2025-06-18 15:20:00,131.93,132.0,131.81,131.81,5200.0,131.2479,131.3175,131.1285,131.1285,5200.0
2025-06-18 15:25:00,131.78,131.78,131.13,131.15,12720.0,131.0987,131.0987,130.452,130.4719,12720.0
2025-06-18 15:30:00,131.08,131.43,131.08,131.37,6406.0,130.4023,130.7505,130.4023,130.6908,6406.0
2025-06-18 15:35:00,131.38,131.64,131.38,131.61,16999.0,130.7007,130.9594,130.7007,130.9296,16999.0
2025-06-18 15:40:00,131.61,131.7,131.46,131.5,18659.0,130.9296,131.0191,130.7803,130.8201,18659.0
2025-06-18 15:45:00,131.55,131.63,131.43,131.46,23251.0,130.8699,130.9494,130.7505,130.7803,23251.0
2025-06-18 15:50:00,131.45,131.51,131.11,131.27,30896.0,130.7704,130.8301,130.4321,130.5913,30896.0
2025-06-18 15:55:00,131.34,131.47,131.19,131.26,94804.0,130.6609,130.7903,130.5117,130.5814,94804.0
2025-06-20 09:30:00,132.17,132.58,131.03,131.03,161913.0,131.4867,131.8945,130.3526,130.3526,161913.0
2025-06-20 09:35:00,131.04,131.91,130.83,131.44,27387.0,130.3625,131.228,130.1536,130.7604,27387.0
2025-06-20 09:40:00,131.63,132.21,131.63,132.12,5288.0,130.9494,131.5264,130.9494,131.4369,5288.0
2025-06-20 09:45:00,132.17,132.17,131.45,131.59,18444.0,131.4867,131.4867,130.7704,130.9097,18444.0
2025-06-20 09:50:00,131.52,131.9,131.49,131.9,31763.0,130.84,131.2181,130.8102,131.2181,31763.0
2025-06-20 09:55:00,131.98,132.07,131.76,131.78,22942.0,131.2976,131.3872,131.0788,131.0987,22942.0
2025-06-20 10:00:00,131.78,132.14,131.78,131.97,41230.0,131.0987,131.4568,131.0987,131.2877,41230.0
2025-06-20 10:05:00,131.97,132.39,131.97,132.31,27918.0,131.2877,131.7055,131.2877,131.6259,27918.0
2025-06-20 10:10:00,132.34,132.61,131.98,132.39,50503.0,131.6558,131.9244,131.2976,131.7055,50503.0
2025-06-20 10:15:00,132.36,132.45,131.87,131.93,84883.0,131.6757,131.7652,131.1882,131.2479,84883.0
2025-06-20 10:20:00,131.93,131.97,131.52,131.52,44014.0,131.2479,131.2877,130.84,130.84,44014.0
2025-06-20 10:25:00,131.52,132.16,131.47,131.94,71959.0,130.84,131.4767,130.7903,131.2578,71959.0
2025-06-20 10:30:00,131.95,131.95,131.57,131.7,44673.0,131.2678,131.2678,130.8898,131.0191,44673.0
2025-06-20 10:35:00,131.7,132.1,131.7,132.1,6855.0,131.0191,131.417,131.0191,131.417,6855.0
2025-06-20 10:40:00,132.1,132.25,131.27,131.28,36188.0,131.417,131.5662,130.5913,130.6013,36188.0
2025-06-20 10:45:00,131.21,131.48,131.09,131.33,20754.0,130.5316,130.8002,130.4122,130.651,20754.0
2025-06-20 10:50:00,131.36,131.53,131.07,131.07,19083.0,130.6808,130.85,130.3923,130.3923,19083.0
2025-06-20 10:55:00,131.01,131.17,130.92,131.03,14137.0,130.3327,130.4918,130.2431,130.3526,14137.0
2025-06-20 11:00:00,130.98,131.13,130.91,131.08,9379.0,130.3028,130.452,130.2332,130.4023,9379.0
2025-06-20 11:05:00,131.08,131.45,131.05,131.19,11276.0,130.4023,130.7704,130.3724,130.5117,11276.0
2025-06-20 11:10:00,131.21,131.5,131.14,131.5,76519.0,130.5316,130.8201,130.462,130.8201,76519.0
2025-06-20 11:15:00,131.5,131.52,131.44,131.5,16785.0,130.8201,130.84,130.7604,130.8201,16785.0
2025-06-20 11:20:00,131.5,131.51,131.33,131.39,8619.0,130.8201,130.8301,130.651,130.7107,8619.0
2025-06-20 11:25:00,131.39,131.5,131.29,131.4,23475.0,130.7107,130.8201,130.6112,130.7206,23475.0
2025-06-20 11:30:00,131.41,131.61,131.39,131.56,15670.0,130.7306,130.9296,130.7107,130.8798,15670.0
2025-06-20 11:35:00,131.59,131.65,131.53,131.64,17209.0,130.9097,130.9693,130.85,130.9594,17209.0
2025-06-20 11:40:00,131.59,132.0,131.57,131.94,27382.0,130.9097,131.3175,130.8898,131.2578,27382.0
2025-06-20 11:45:00,131.94,131.95,131.73,131.78,4128.0,131.2578,131.2678,131.0489,131.0987,4128.0
2025-06-20 11:50:00,131.73,131.76,131.46,131.47,5089.0,131.0489,131.0788,130.7803,130.7903,5089.0
2025-06-20 11:55:00,131.5,131.62,131.36,131.47,70575.0,130.8201,130.9395,130.6808,130.7903,70575.0
2025-06-20 12:00:00,131.41,131.57,131.37,131.42,36011.0,130.7306,130.8898,130.6908,130.7405,36011.0
2025-06-20 12:05:00,131.42,131.47,131.21,131.36,34779.0,130.7405,130.7903,130.5316,130.6808,34779.0
2025-06-20 12:10:00,131.32,131.55,131.31,131.43,32580.0,130.6411,130.8699,130.6311,130.7505,32580.0
2025-06-20 12:15:00,131.39,131.46,131.29,131.44,30194.0,130.7107,130.7803,130.6112,130.7604,30194.0
2025-06-20 12:20:00,131.44,131.56,131.27,131.49,32320.0,130.7604,130.8798,130.5913,130.8102,32320.0
2025-06-20 12:25:00,131.45,131.53,131.34,131.5,22804.0,130.7704,130.85,130.6609,130.8201,22804.0
2025-06-20 12:30:00,131.56,131.63,131.52,131.56,17306.0,130.8798,130.9494,130.84,130.8798,17306.0
2025-06-20 12:35:00,131.52,131.52,131.38,131.46,3105.0,130.84,130.84,130.7007,130.7803,3105.0
2025-06-20 12:40:00,131.46,131.46,131.22,131.28,3752.0,130.7803,130.7803,130.5416,130.6013,3752.0
2025-06-20 12:45:00,131.28,131.43,131.2,131.26,7690.0,130.6013,130.7505,130.5217,130.5814,7690.0
2025-06-20 12:50:00,131.19,131.27,131.01,131.18,15094.0,130.5117,130.5913,130.3327,130.5018,15094.0
2025-06-20 12:55:00,131.18,131.28,131.01,131.14,29678.0,130.5018,130.6013,130.3327,130.462,29678.0
2025-06-20 13:00:00,131.1,131.33,131.08,131.2,11129.0,130.4222,130.651,130.4023,130.5217,11129.0
2025-06-20 13:05:00,131.22,131.22,130.95,130.98,7094.0,130.5416,130.5416,130.273,130.3028,7094.0
2025-06-20 13:10:00,130.94,130.96,130.85,130.87,7789.0,130.263,130.2829,130.1735,130.1934,7789.0
2025-06-20 13:15:00,130.85,130.89,130.63,130.76,16858.0,130.1735,130.2133,129.9546,130.0839,16858.0
2025-06-20 13:20:00,130.71,130.81,130.53,130.56,7297.0,130.0342,130.1337,129.8551,129.885,7297.0
2025-06-20 13:25:00,130.56,130.64,130.38,130.45,11861.0,129.885,129.9646,129.7059,129.7755,11861.0
2025-06-20 13:30:00,130.41,130.54,130.35,130.38,7730.0,129.7358,129.8651,129.6761,129.7059,7730.0
2025-06-20 13:35:00,130.46,130.49,130.32,130.46,14108.0,129.7855,129.8153,129.6462,129.7855,14108.0
2025-06-20 13:40:00,130.46,130.73,130.45,130.67,7602.0,129.7855,130.0541,129.7755,129.9944,7602.0
2025-06-20 13:45:00,130.65,130.82,130.64,130.77,8677.0,129.9745,130.1436,129.9646,130.0939,8677.0
2025-06-20 13:50:00,130.77,130.96,130.61,130.94,14818.0,130.0939,130.2829,129.9347,130.263,14818.0
2025-06-20 13:55:00,131.03,131.03,130.88,130.93,8879.0,130.3526,130.3526,130.2033,130.2531,8879.0
2025-06-20 14:00:00,130.89,131.07,130.86,131.04,13534.0,130.2133,130.3923,130.1834,130.3625,13534.0
2025-06-20 14:05:00,131.03,131.14,131.0,131.09,17432.0,130.3526,130.462,130.3227,130.4122,17432.0
2025-06-20 14:10:00,131.07,131.08,130.92,130.99,7004.0,130.3923,130.4023,130.2431,130.3128,7004.0
2025-06-20 14:15:00,130.97,131.18,130.93,131.17,15340.0,130.2929,130.5018,130.2531,130.4918,15340.0
2025-06-20 14:20:00,131.17,131.24,131.13,131.24,8339.0,130.4918,130.5615,130.452,130.5615,8339.0
2025-06-20 14:25:00,131.21,131.25,131.12,131.24,20174.0,130.5316,130.5714,130.4421,130.5615,20174.0
2025-06-20 14:30:00,131.24,131.32,131.18,131.31,15088.0,130.5615,130.6411,130.5018,130.6311,15088.0
2025-06-20 14:35:00,131.31,131.31,131.2,131.22,13774.0,130.6311,130.6311,130.5217,130.5416,13774.0
2025-06-20 14:40:00,131.22,131.27,131.09,131.17,16975.0,130.5416,130.5913,130.4122,130.4918,16975.0
2025-06-20 14:45:00,131.18,131.23,131.12,131.21,8440.0,130.5018,130.5515,130.4421,130.5316,8440.0
2025-06-20 14:50:00,131.21,131.3,131.16,131.26,9034.0,130.5316,130.6212,130.4819,130.5814,9034.0
2025-06-20 14:55:00,131.23,131.23,130.8,130.85,25226.0,130.5515,130.5515,130.1237,130.1735,25226.0
2025-06-20 15:00:00,130.82,130.97,130.8,130.94,9704.0,130.1436,130.2929,130.1237,130.263,9704.0
2025-06-20 15:05:00,130.9,130.94,130.83,130.89,6819.0,130.2232,130.263,130.1536,130.2133,6819.0
2025-06-20 15:10:00,130.91,130.96,130.84,130.92,9988.0,130.2332,130.2829,130.1635,130.2431,9988.0
2025-06-20 15:15:00,130.92,131.0,130.88,130.94,15870.0,130.2431,130.3227,130.2033,130.263,15870.0
2025-06-20 15:20:00,130.94,131.04,130.85,130.98,18507.0,130.263,130.3625,130.1735,130.3028,18507.0
2025-06-20 15:25:00,130.96,130.98,130.75,130.85,14585.0,130.2829,130.3028,130.074,130.1735,14585.0
2025-06-20 15:30:00,130.86,131.22,130.83,131.14,39952.0,130.1834,130.5416,130.1536,130.462,39952.0
2025-06-20 15:35:00,131.14,131.14,130.91,130.95,23814.0,130.462,130.462,130.2332,130.273,23814.0
2025-06-20 15:40:00,130.94,131.01,130.83,130.97,76477.0,130.263,130.3327,130.1536,130.2929,76477.0
2025-06-20 15:45:00,130.98,131.09,130.95,130.95,115020.0,130.3028,130.4122,130.273,130.273,115020.0
2025-06-20 15:50:00,130.96,131.01,130.62,130.81,178836.0,130.2829,130.3327,129.9447,130.1337,178836.0
2025-06-20 15:55:00,130.85,131.05,130.8,131.0,406009.0,130.1735,130.3724,130.1237,130.3227,406009.0